KissMeData/067170/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	220200	466514230	5820	5820	5820	5820	745
3	20230614	220100	466514230	5820	5820	5820	5820	0
4	20230614	220000	466514230	5820	5820	5820	5820	0
5	20230614	215900	466514230	5820	5820	5820	5820	0
6	20230614	215800	466514230	5820	5820	5820	5820	0
7	20230614	215700	466514230	5820	5820	5820	5820	0
8	20230614	215600	466514230	5820	5820	5820	5820	0
9	20230614	215500	466514230	5820	5820	5820	5820	0
10	20230614	215400	466514230	5820	5820	5820	5820	0
11	20230614	215300	466514230	5820	5820	5820	5820	0
12	20230614	215200	466514230	5820	5820	5820	5820	0
13	20230614	215100	466514230	5820	5820	5820	5820	0
14	20230614	215000	466514230	5820	5820	5820	5820	0
15	20230614	214900	466514230	5820	5820	5820	5820	0
16	20230614	214800	466514230	5820	5820	5820	5820	0
17	20230614	214700	466514230	5820	5820	5820	5820	0
18	20230614	214600	466514230	5820	5820	5820	5820	0
19	20230614	214500	466514230	5820	5820	5820	5820	0
20	20230614	214400	466514230	5820	5820	5820	5820	0
21	20230614	214300	466514230	5820	5820	5820	5820	0
22	20230614	214200	466514230	5820	5820	5820	5820	0
23	20230614	214100	466514230	5820	5820	5820	5820	0
24	20230614	214000	466514230	5820	5820	5820	5820	0
25	20230614	213900	466514230	5820	5820	5820	5820	0
26	20230614	213800	466514230	5820	5820	5820	5820	0
27	20230614	213700	466514230	5820	5820	5820	5820	0
28	20230614	213600	466514230	5820	5820	5820	5820	0
29	20230614	213500	466514230	5820	5820	5820	5820	0
30	20230614	213400	466514230	5820	5820	5820	5820	0
31	20230614	213300	466514230	5820	5820	5820	5820	0
32	20230614	213200	466514230	5820	5820	5820	5820	745
33	20230614	213100	466514230	5820	5820	5820	5820	0
34	20230614	213000	466514230	5820	5820	5820	5820	0
35	20230614	212900	466514230	5820	5820	5820	5820	0
36	20230614	212800	466514230	5820	5820	5820	5820	0
37	20230614	212700	466514230	5820	5820	5820	5820	0
38	20230614	212600	466514230	5820	5820	5820	5820	0
39	20230614	212500	466514230	5820	5820	5820	5820	0
40	20230614	212400	466514230	5820	5820	5820	5820	0
41	20230614	212300	466514230	5820	5820	5820	5820	0
42	20230614	212200	466514230	5820	5820	5820	5820	0
43	20230614	212100	466514230	5820	5820	5820	5820	0
44	20230614	212000	466514230	5820	5820	5820	5820	0
45	20230614	211900	466514230	5820	5820	5820	5820	0
46	20230614	211800	466514230	5820	5820	5820	5820	0
47	20230614	211700	466514230	5820	5820	5820	5820	0
48	20230614	211600	466514230	5820	5820	5820	5820	0
49	20230614	211500	466514230	5820	5820	5820	5820	0
50	20230614	211400	466514230	5820	5820	5820	5820	0
51	20230614	211300	466514230	5820	5820	5820	5820	0
52	20230614	211200	466514230	5820	5820	5820	5820	0
53	20230614	211100	466514230	5820	5820	5820	5820	0
54	20230614	211000	466514230	5820	5820	5820	5820	0
55	20230614	210900	466514230	5820	5820	5820	5820	0
56	20230614	210800	466514230	5820	5820	5820	5820	0
57	20230614	210700	466514230	5820	5820	5820	5820	0
58	20230614	210600	466514230	5820	5820	5820	5820	0
59	20230614	210500	466514230	5820	5820	5820	5820	0
60	20230614	210400	466514230	5820	5820	5820	5820	0
61	20230614	210300	466514230	5820	5820	5820	5820	0
62	20230614	210200	466514230	5820	5820	5820	5820	745
63	20230614	210100	466514230	5820	5820	5820	5820	0
64	20230614	210000	466514230	5820	5820	5820	5820	0
65	20230614	205900	466514230	5820	5820	5820	5820	0
66	20230614	205800	466514230	5820	5820	5820	5820	0
67	20230614	205700	466514230	5820	5820	5820	5820	0
68	20230614	205600	466514230	5820	5820	5820	5820	0
69	20230614	205500	466514230	5820	5820	5820	5820	0
70	20230614	205400	466514230	5820	5820	5820	5820	0
71	20230614	205300	466514230	5820	5820	5820	5820	0
72	20230614	205200	466514230	5820	5820	5820	5820	0
73	20230614	205100	466514230	5820	5820	5820	5820	0
74	20230614	205000	466514230	5820	5820	5820	5820	0
75	20230614	204900	466514230	5820	5820	5820	5820	0
76	20230614	204800	466514230	5820	5820	5820	5820	0
77	20230614	204700	466514230	5820	5820	5820	5820	0
78	20230614	204600	466514230	5820	5820	5820	5820	0
79	20230614	204500	466514230	5820	5820	5820	5820	0
80	20230614	204400	466514230	5820	5820	5820	5820	0
81	20230614	204300	466514230	5820	5820	5820	5820	0
82	20230614	204200	466514230	5820	5820	5820	5820	0
83	20230614	204100	466514230	5820	5820	5820	5820	0
84	20230614	204000	466514230	5820	5820	5820	5820	0
85	20230614	203900	466514230	5820	5820	5820	5820	0
86	20230614	203800	466514230	5820	5820	5820	5820	0
87	20230614	203700	466514230	5820	5820	5820	5820	0
88	20230614	203600	466514230	5820	5820	5820	5820	0
89	20230614	203500	466514230	5820	5820	5820	5820	0
90	20230614	203400	466514230	5820	5820	5820	5820	0
91	20230614	203300	466514230	5820	5820	5820	5820	0
92	20230614	203200	466514230	5820	5820	5820	5820	745
93	20230614	203100	466514230	5820	5820	5820	5820	0
94	20230614	203000	466514230	5820	5820	5820	5820	0
95	20230614	202900	466514230	5820	5820	5820	5820	0
96	20230614	202800	466514230	5820	5820	5820	5820	0
97	20230614	202700	466514230	5820	5820	5820	5820	0
98	20230614	202600	466514230	5820	5820	5820	5820	0
99	20230614	202500	466514230	5820	5820	5820	5820	0
100	20230614	202400	466514230	5820	5820	5820	5820	0
101	20230614	202300	466514230	5820	5820	5820	5820	0
102	20230614	202200	466514230	5820	5820	5820	5820	0
103	20230614	202100	466514230	5820	5820	5820	5820	0
104	20230614	202000	466514230	5820	5820	5820	5820	0
105	20230614	201900	466514230	5820	5820	5820	5820	0
106	20230614	201800	466514230	5820	5820	5820	5820	0
107	20230614	201700	466514230	5820	5820	5820	5820	0
108	20230614	201600	466514230	5820	5820	5820	5820	0
109	20230614	201500	466514230	5820	5820	5820	5820	0
110	20230614	201400	466514230	5820	5820	5820	5820	0
111	20230614	201300	466514230	5820	5820	5820	5820	0
112	20230614	201200	466514230	5820	5820	5820	5820	0
113	20230614	201100	466514230	5820	5820	5820	5820	0
114	20230614	201000	466514230	5820	5820	5820	5820	0
115	20230614	200900	466514230	5820	5820	5820	5820	0
116	20230614	200800	466514230	5820	5820	5820	5820	0
117	20230614	200700	466514230	5820	5820	5820	5820	0
118	20230614	200600	466514230	5820	5820	5820	5820	0
119	20230614	200500	466514230	5820	5820	5820	5820	0
120	20230614	200400	466514230	5820	5820	5820	5820	0
121	20230614	200300	466514230	5820	5820	5820	5820	0
122	20230614	200200	466514230	5820	5820	5820	5820	745
123	20230614	200100	466514230	5820	5820	5820	5820	0
124	20230614	200000	466514230	5820	5820	5820	5820	0
125	20230614	195900	466514230	5820	5820	5820	5820	0
126	20230614	195800	466514230	5820	5820	5820	5820	0
127	20230614	195700	466514230	5820	5820	5820	5820	0
128	20230614	195600	466514230	5820	5820	5820	5820	0
129	20230614	195500	466514230	5820	5820	5820	5820	0
130	20230614	195400	466514230	5820	5820	5820	5820	0
131	20230614	195300	466514230	5820	5820	5820	5820	0
132	20230614	195200	466514230	5820	5820	5820	5820	0
133	20230614	195100	466514230	5820	5820	5820	5820	0
134	20230614	195000	466514230	5820	5820	5820	5820	0
135	20230614	194900	466514230	5820	5820	5820	5820	0
136	20230614	194800	466514230	5820	5820	5820	5820	0
137	20230614	194700	466514230	5820	5820	5820	5820	0
138	20230614	194600	466514230	5820	5820	5820	5820	0
139	20230614	194500	466514230	5820	5820	5820	5820	0
140	20230614	194400	466514230	5820	5820	5820	5820	0
141	20230614	194300	466514230	5820	5820	5820	5820	0
142	20230614	194200	466514230	5820	5820	5820	5820	0
143	20230614	194100	466514230	5820	5820	5820	5820	0
144	20230614	194000	466514230	5820	5820	5820	5820	0
145	20230614	193900	466514230	5820	5820	5820	5820	0
146	20230614	193800	466514230	5820	5820	5820	5820	0
147	20230614	193700	466514230	5820	5820	5820	5820	0
148	20230614	193600	466514230	5820	5820	5820	5820	0
149	20230614	193500	466514230	5820	5820	5820	5820	0
150	20230614	193400	466514230	5820	5820	5820	5820	0
151	20230614	193300	466514230	5820	5820	5820	5820	0
152	20230614	193200	466514230	5820	5820	5820	5820	745
153	20230614	193100	466514230	5820	5820	5820	5820	0
154	20230614	193000	466514230	5820	5820	5820	5820	0
155	20230614	192900	466514230	5820	5820	5820	5820	0
156	20230614	192800	466514230	5820	5820	5820	5820	0
157	20230614	192700	466514230	5820	5820	5820	5820	0
158	20230614	192600	466514230	5820	5820	5820	5820	0
159	20230614	192500	466514230	5820	5820	5820	5820	0
160	20230614	192400	466514230	5820	5820	5820	5820	0
161	20230614	192300	466514230	5820	5820	5820	5820	0
162	20230614	192200	466514230	5820	5820	5820	5820	0
163	20230614	192100	466514230	5820	5820	5820	5820	0
164	20230614	192000	466514230	5820	5820	5820	5820	0
165	20230614	191900	466514230	5820	5820	5820	5820	0
166	20230614	191800	466514230	5820	5820	5820	5820	0
167	20230614	191700	466514230	5820	5820	5820	5820	0
168	20230614	191600	466514230	5820	5820	5820	5820	0
169	20230614	191500	466514230	5820	5820	5820	5820	0
170	20230614	191400	466514230	5820	5820	5820	5820	0
171	20230614	191300	466514230	5820	5820	5820	5820	0
172	20230614	191200	466514230	5820	5820	5820	5820	0
173	20230614	191100	466514230	5820	5820	5820	5820	0
174	20230614	191000	466514230	5820	5820	5820	5820	0
175	20230614	190900	466514230	5820	5820	5820	5820	0
176	20230614	190800	466514230	5820	5820	5820	5820	0
177	20230614	190700	466514230	5820	5820	5820	5820	0
178	20230614	190600	466514230	5820	5820	5820	5820	0
179	20230614	190500	466514230	5820	5820	5820	5820	0
180	20230614	190400	466514230	5820	5820	5820	5820	0
181	20230614	190300	466514230	5820	5820	5820	5820	0
182	20230614	190200	466514230	5820	5820	5820	5820	745
183	20230614	190100	466514230	5820	5820	5820	5820	0
184	20230614	190000	466514230	5820	5820	5820	5820	0
185	20230614	185900	466514230	5820	5820	5820	5820	0
186	20230614	185800	466514230	5820	5820	5820	5820	0
187	20230614	185700	466514230	5820	5820	5820	5820	0
188	20230614	185600	466514230	5820	5820	5820	5820	0
189	20230614	185500	466514230	5820	5820	5820	5820	0
190	20230614	185400	466514230	5820	5820	5820	5820	0
191	20230614	185300	466514230	5820	5820	5820	5820	0
192	20230614	185200	466514230	5820	5820	5820	5820	0
193	20230614	185100	466514230	5820	5820	5820	5820	0
194	20230614	185000	466514230	5820	5820	5820	5820	0
195	20230614	184900	466514230	5820	5820	5820	5820	0
196	20230614	184800	466514230	5820	5820	5820	5820	0
197	20230614	184700	466514230	5820	5820	5820	5820	0
198	20230614	184600	466514230	5820	5820	5820	5820	0
199	20230614	184500	466514230	5820	5820	5820	5820	0
200	20230614	184400	466514230	5820	5820	5820	5820	0
201	20230614	184300	466514230	5820	5820	5820	5820	0
202	20230614	184200	466514230	5820	5820	5820	5820	0
203	20230614	184100	466514230	5820	5820	5820	5820	0
204	20230614	184000	466514230	5820	5820	5820	5820	0
205	20230614	183900	466514230	5820	5820	5820	5820	0
206	20230614	183800	466514230	5820	5820	5820	5820	0
207	20230614	183700	466514230	5820	5820	5820	5820	0
208	20230614	183600	466514230	5820	5820	5820	5820	0
209	20230614	183500	466514230	5820	5820	5820	5820	0
210	20230614	183400	466514230	5820	5820	5820	5820	0
211	20230614	183300	466514230	5820	5820	5820	5820	0
212	20230614	183200	466514230	5820	5820	5820	5820	745
213	20230614	183100	466514230	5820	5820	5820	5820	0
214	20230614	183000	466514230	5820	5820	5820	5820	0
215	20230614	182900	466514230	5820	5820	5820	5820	0
216	20230614	182800	466514230	5820	5820	5820	5820	0
217	20230614	182700	466514230	5820	5820	5820	5820	0
218	20230614	182600	466514230	5820	5820	5820	5820	0
219	20230614	182500	466514230	5820	5820	5820	5820	0
220	20230614	182400	466514230	5820	5820	5820	5820	0
221	20230614	182300	466514230	5820	5820	5820	5820	0
222	20230614	182200	466514230	5820	5820	5820	5820	0
223	20230614	182100	466514230	5820	5820	5820	5820	0
224	20230614	182000	466514230	5820	5820	5820	5820	0
225	20230614	181900	466514230	5820	5820	5820	5820	0
226	20230614	181800	466514230	5820	5820	5820	5820	0
227	20230614	181700	466514230	5820	5820	5820	5820	0
228	20230614	181600	466514230	5820	5820	5820	5820	0
229	20230614	181500	466514230	5820	5820	5820	5820	0
230	20230614	181400	466514230	5820	5820	5820	5820	0
231	20230614	181300	466514230	5820	5820	5820	5820	0
232	20230614	181200	466514230	5820	5820	5820	5820	0
233	20230614	181100	466514230	5820	5820	5820	5820	0
234	20230614	181000	466514230	5820	5820	5820	5820	0
235	20230614	180900	466514230	5820	5820	5820	5820	0
236	20230614	180800	466514230	5820	5820	5820	5820	0
237	20230614	180700	466514230	5820	5820	5820	5820	0
238	20230614	180600	466514230	5820	5820	5820	5820	0
239	20230614	180500	466514230	5820	5820	5820	5820	0
240	20230614	180400	466514230	5820	5820	5820	5820	0
241	20230614	180300	466514230	5820	5820	5820	5820	0
242	20230614	180200	466514230	5820	5820	5820	5820	745
243	20230614	180100	466514230	5820	5820	5820	5820	0
244	20230614	180000	466514230	5820	5820	5820	5820	0
245	20230614	175900	466514230	5820	5820	5820	5820	0
246	20230614	175800	466514230	5820	5820	5820	5820	0
247	20230614	175700	466514230	5820	5820	5820	5820	0
248	20230614	175600	466514230	5820	5820	5820	5820	0
249	20230614	175500	466514230	5820	5820	5820	5820	0
250	20230614	175400	466514230	5820	5820	5820	5820	0
251	20230614	175300	466514230	5820	5820	5820	5820	0
252	20230614	175200	466514230	5820	5820	5820	5820	0
253	20230614	175100	466514230	5820	5820	5820	5820	0
254	20230614	175000	466514230	5820	5820	5820	5820	0
255	20230614	174900	466514230	5820	5820	5820	5820	0
256	20230614	174800	466514230	5820	5820	5820	5820	0
257	20230614	174700	466514230	5820	5820	5820	5820	0
258	20230614	174600	466514230	5820	5820	5820	5820	0
259	20230614	174500	466514230	5820	5820	5820	5820	0
260	20230614	174400	466514230	5820	5820	5820	5820	0
261	20230614	174300	466514230	5820	5820	5820	5820	0
262	20230614	174200	466514230	5820	5820	5820	5820	0
263	20230614	174100	466514230	5820	5820	5820	5820	0
264	20230614	174000	466514230	5820	5820	5820	5820	0
265	20230614	173900	466514230	5820	5820	5820	5820	0
266	20230614	173800	466514230	5820	5820	5820	5820	0
267	20230614	173700	466514230	5820	5820	5820	5820	0
268	20230614	173600	466514230	5820	5820	5820	5820	0
269	20230614	173500	466514230	5820	5820	5820	5820	0
270	20230614	173400	466514230	5820	5820	5820	5820	0
271	20230614	173300	466514230	5820	5820	5820	5820	0
272	20230614	173200	466514230	5820	5820	5820	5820	745
273	20230614	173100	466514230	5820	5820	5820	5820	0
274	20230614	173000	466514230	5820	5820	5820	5820	0
275	20230614	172900	466514230	5820	5820	5820	5820	0
276	20230614	172800	466514230	5820	5820	5820	5820	0
277	20230614	172700	466514230	5820	5820	5820	5820	0
278	20230614	172600	466514230	5820	5820	5820	5820	0
279	20230614	172500	466514230	5820	5820	5820	5820	0
280	20230614	172400	466514230	5820	5820	5820	5820	0
281	20230614	172300	466514230	5820	5820	5820	5820	0
282	20230614	172200	466514230	5820	5820	5820	5820	0
283	20230614	172100	466514230	5820	5820	5820	5820	0
284	20230614	172000	466514230	5820	5820	5820	5820	0
285	20230614	171900	466514230	5820	5820	5820	5820	0
286	20230614	171800	466514230	5820	5820	5820	5820	0
287	20230614	171700	466514230	5820	5820	5820	5820	0
288	20230614	171600	466514230	5820	5820	5820	5820	0
289	20230614	171500	466514230	5820	5820	5820	5820	0
290	20230614	171400	466514230	5820	5820	5820	5820	0
291	20230614	171300	466514230	5820	5820	5820	5820	0
292	20230614	171200	466514230	5820	5820	5820	5820	0
293	20230614	171100	466514230	5820	5820	5820	5820	0
294	20230614	171000	466514230	5820	5820	5820	5820	0
295	20230614	170900	466514230	5820	5820	5820	5820	0
296	20230614	170800	466514230	5820	5820	5820	5820	0
297	20230614	170700	466514230	5820	5820	5820	5820	0
298	20230614	170600	466514230	5820	5820	5820	5820	0
299	20230614	170500	466514230	5820	5820	5820	5820	0
300	20230614	170400	466514230	5820	5820	5820	5820	0
301	20230614	170300	466514230	5820	5820	5820	5820	0
302	20230614	170200	466514230	5820	5820	5820	5820	745
303	20230614	170100	466514230	5820	5820	5820	5820	0
304	20230614	170000	466514230	5820	5820	5820	5820	0
305	20230614	165900	466514230	5820	5820	5820	5820	0
306	20230614	165800	466514230	5820	5820	5820	5820	0
307	20230614	165700	466514230	5820	5820	5820	5820	0
308	20230614	165600	466514230	5820	5820	5820	5820	0
309	20230614	165500	466514230	5820	5820	5820	5820	0
310	20230614	165400	466514230	5820	5820	5820	5820	0
311	20230614	165300	466514230	5820	5820	5820	5820	0
312	20230614	165200	466514230	5820	5820	5820	5820	0
313	20230614	165100	466514230	5820	5820	5820	5820	0
314	20230614	165000	466514230	5820	5820	5820	5820	0
315	20230614	164900	466514230	5820	5820	5820	5820	0
316	20230614	164800	466514230	5820	5820	5820	5820	0
317	20230614	164700	466514230	5820	5820	5820	5820	0
318	20230614	164600	466514230	5820	5820	5820	5820	0
319	20230614	164500	466514230	5820	5820	5820	5820	0
320	20230614	164400	466514230	5820	5820	5820	5820	0
321	20230614	164300	466514230	5820	5820	5820	5820	0
322	20230614	164200	466514230	5820	5820	5820	5820	0
323	20230614	164100	466514230	5820	5820	5820	5820	0
324	20230614	164000	466514230	5820	5820	5820	5820	0
325	20230614	163900	466514230	5820	5820	5820	5820	0
326	20230614	163800	466514230	5820	5820	5820	5820	0
327	20230614	163700	466514230	5820	5820	5820	5820	0
328	20230614	163600	466514230	5820	5820	5820	5820	0
329	20230614	163500	466514230	5820	5820	5820	5820	0
330	20230614	163400	466514230	5820	5820	5820	5820	0
331	20230614	163300	466514230	5820	5820	5820	5820	0
332	20230614	163200	466514230	5820	5820	5820	5820	745
333	20230614	163100	466514230	5820	5820	5820	5820	0
334	20230614	163000	466514230	5820	5820	5820	5820	0
335	20230614	162900	466514230	5820	5820	5820	5820	0
336	20230614	162800	466514230	5820	5820	5820	5820	0
337	20230614	162700	466514230	5820	5820	5820	5820	0
338	20230614	162600	466514230	5820	5820	5820	5820	0
339	20230614	162500	466514230	5820	5820	5820	5820	0
340	20230614	162400	466514230	5820	5820	5820	5820	0
341	20230614	162300	466514230	5820	5820	5820	5820	0
342	20230614	162200	466514230	5820	5820	5820	5820	0
343	20230614	162100	466514230	5820	5820	5820	5820	0
344	20230614	162000	466514230	5820	5820	5820	5820	0
345	20230614	161900	466514230	5820	5820	5820	5820	0
346	20230614	161800	466514230	5820	5820	5820	5820	0
347	20230614	161700	466514230	5820	5820	5820	5820	0
348	20230614	161600	466514230	5820	5820	5820	5820	0
349	20230614	161500	466514230	5820	5820	5820	5820	0
350	20230614	161400	466514230	5820	5820	5820	5820	0
351	20230614	161300	466514230	5820	5820	5820	5820	0
352	20230614	161200	466514230	5820	5820	5820	5820	0
353	20230614	161100	466514230	5820	5820	5820	5820	0
354	20230614	161000	466514230	5820	5820	5820	5820	0
355	20230614	160900	466514230	5820	5820	5820	5820	0
356	20230614	160800	466514230	5820	5820	5820	5820	0
357	20230614	160700	466514230	5820	5820	5820	5820	0
358	20230614	160600	466514230	5820	5820	5820	5820	0
359	20230614	160500	466514230	5820	5820	5820	5820	0
360	20230614	160400	466514230	5820	5820	5820	5820	0
361	20230614	160300	466514230	5820	5820	5820	5820	0
362	20230614	160200	466514230	5820	5820	5820	5820	745
363	20230614	160100	466514230	5820	5820	5820	5820	0
364	20230614	160000	466514230	5820	5820	5820	5820	0
365	20230614	155900	466514230	5820	5820	5820	5820	0
366	20230614	155800	466514230	5820	5820	5820	5820	0
367	20230614	155700	466514230	5820	5820	5820	5820	0
368	20230614	155600	466514230	5820	5820	5820	5820	0
369	20230614	155500	466514230	5820	5820	5820	5820	0
370	20230614	155400	466514230	5820	5820	5820	5820	0
371	20230614	155300	466514230	5820	5820	5820	5820	0
372	20230614	155200	466514230	5820	5820	5820	5820	0
373	20230614	155100	466514230	5820	5820	5820	5820	0
374	20230614	155000	466514230	5820	5820	5820	5820	0
375	20230614	154900	466514230	5820	5820	5820	5820	0
376	20230614	154800	466514230	5820	5820	5820	5820	0
377	20230614	154700	466514230	5820	5820	5820	5820	0
378	20230614	154600	466514230	5820	5820	5820	5820	0
379	20230614	154500	466514230	5820	5820	5820	5820	0
380	20230614	154400	466514230	5820	5820	5820	5820	0
381	20230614	154300	466514230	5820	5820	5820	5820	0
382	20230614	154200	466514230	5820	5820	5820	5820	0
383	20230614	154100	466514230	5820	5820	5820	5820	0
384	20230614	154000	466514230	5820	5820	5820	5820	0
385	20230614	153900	466514230	5820	5820	5820	5820	0
386	20230614	153800	466514230	5820	5820	5820	5820	0
387	20230614	153700	466514230	5820	5820	5820	5820	0
388	20230614	153600	466514230	5820	5820	5820	5820	0
389	20230614	153500	466514230	5820	5820	5820	5820	0
390	20230614	153400	466514230	5820	5820	5820	5820	0
391	20230614	153300	466514230	5820	5820	5820	5820	0
392	20230614	153200	466514230	5820	5820	5820	5820	745
393	20230614	153100	466514230	5820	5820	5820	5820	0
394	20230614	153000	466514230	5820	5820	5820	5820	745
395	20230614	152900	462178330	5800	5800	5800	5800	0
396	20230614	152800	462178330	5800	5800	5800	5800	0
397	20230614	152700	462178330	5800	5800	5800	5800	0
398	20230614	152600	462178330	5800	5800	5800	5800	0
399	20230614	152500	462178330	5800	5800	5800	5800	0
400	20230614	152400	462178330	5800	5800	5800	5800	0
401	20230614	152300	462178330	5800	5800	5800	5800	0
402	20230614	152200	462178330	5800	5800	5800	5800	0
403	20230614	152100	462178330	5800	5800	5800	5800	0
404	20230614	152000	462178330	5800	5800	5800	5800	0
405	20230614	151900	462178330	5800	5780	5800	5780	478
406	20230614	151800	459414960	5770	5760	5770	5760	100
407	20230614	151700	458838330	5760	5760	5760	5760	0
408	20230614	151600	458838330	5760	5730	5760	5730	740
409	20230614	151500	454598100	5730	5730	5730	5730	0
410	20230614	151400	454598100	5730	5750	5750	5730	110
411	20230614	151300	453967780	5750	5750	5750	5750	195
412	20230614	151200	452846530	5760	5760	5760	5760	1
413	20230614	151100	452840770	5760	5760	5760	5760	0
414	20230614	151000	452840770	5760	5750	5760	5750	9
415	20230614	150900	452789000	5750	5750	5750	5750	0
416	20230614	150800	452789000	5750	5750	5750	5750	0
417	20230614	150700	452789000	5750	5750	5750	5750	10
418	20230614	150600	452731500	5750	5750	5750	5750	1
419	20230614	150500	452725750	5740	5740	5740	5740	3
420	20230614	150400	452708530	5740	5740	5740	5740	0
421	20230614	150300	452708530	5740	5740	5740	5740	48
422	20230614	150200	452433010	5740	5740	5750	5740	181
423	20230614	150100	451393960	5740	5750	5750	5740	131
424	20230614	150000	450642000	5750	5750	5750	5750	0
425	20230614	145900	450642000	5750	5750	5750	5750	0
426	20230614	145800	450642000	5750	5750	5750	5750	0
427	20230614	145700	450642000	5750	5750	5750	5750	0
428	20230614	145600	450642000	5750	5750	5750	5750	214
429	20230614	145500	449411500	5730	5740	5740	5730	410
430	20230614	145400	447062100	5730	5750	5750	5730	100
431	20230614	145300	446488770	5760	5760	5760	5760	2
432	20230614	145200	446477250	5760	5760	5760	5760	0
433	20230614	145100	446477250	5760	5750	5760	5740	53
434	20230614	145000	446172520	5760	5760	5760	5760	2
435	20230614	144900	446161000	5760	5760	5760	5760	0
436	20230614	144800	446161000	5760	5760	5760	5760	0
437	20230614	144700	446161000	5760	5760	5760	5760	0
438	20230614	144600	446161000	5760	5760	5760	5760	1
439	20230614	144500	446155240	5760	5760	5760	5760	4
440	20230614	144400	446132200	5750	5750	5750	5750	0
441	20230614	144300	446132200	5750	5750	5750	5750	164
442	20230614	144200	445189200	5760	5760	5760	5760	0
443	20230614	144100	445189200	5760	5760	5760	5760	0
444	20230614	144000	445189200	5760	5760	5760	5760	0
445	20230614	143900	445189200	5760	5760	5760	5760	2
446	20230614	143800	445177680	5760	5760	5760	5760	458
447	20230614	143700	442539600	5760	5760	5760	5760	0
448	20230614	143600	442539600	5760	5760	5760	5760	100
449	20230614	143500	441963600	5770	5770	5770	5770	0
450	20230614	143400	441963600	5770	5770	5770	5770	0
451	20230614	143300	441963600	5770	5770	5770	5770	0
452	20230614	143200	441963600	5770	5770	5770	5770	1
453	20230614	143100	441957830	5760	5760	5760	5760	0
454	20230614	143000	441957830	5760	5760	5760	5760	174
455	20230614	142900	440955590	5760	5760	5760	5760	0
456	20230614	142800	440955590	5760	5760	5760	5760	0
457	20230614	142700	440955590	5760	5760	5760	5760	0
458	20230614	142600	440955590	5760	5760	5760	5760	0
459	20230614	142500	440955590	5760	5760	5760	5760	599
460	20230614	142400	437505350	5770	5720	5770	5720	13
461	20230614	142300	437430590	5770	5770	5770	5770	0
462	20230614	142200	437430590	5770	5740	5770	5730	1835
463	20230614	142100	426897910	5720	5720	5720	5720	0
464	20230614	142000	426897910	5720	5720	5720	5720	9
465	20230614	141900	426846430	5720	5720	5720	5720	0
466	20230614	141800	426846430	5720	5740	5740	5720	83
467	20230614	141700	426371640	5740	5730	5740	5730	16
468	20230614	141600	426279840	5740	5740	5740	5740	0
469	20230614	141500	426279840	5740	5740	5740	5740	310
470	20230614	141400	424500440	5740	5740	5740	5740	200
471	20230614	141300	423352440	5740	5740	5740	5740	200
472	20230614	141200	422204440	5740	5730	5740	5730	200
473	20230614	141100	421057780	5710	5710	5710	5710	200
474	20230614	141000	419915780	5700	5700	5700	5700	0
475	20230614	140900	419915780	5700	5720	5720	5700	12
476	20230614	140800	419847160	5700	5720	5720	5700	6000
477	20230614	140700	385618380	5770	5770	5770	5770	1
478	20230614	140600	385612610	5740	5740	5740	5730	1893
479	20230614	140500	374747230	5740	5740	5740	5740	0
480	20230614	140400	374747230	5740	5740	5740	5740	1
481	20230614	140300	374741490	5720	5730	5730	5720	36
482	20230614	140200	374535220	5730	5730	5730	5730	0
483	20230614	140100	374535220	5730	5730	5730	5730	8
484	20230614	140000	374489380	5730	5730	5730	5730	346
485	20230614	135900	372506800	5730	5730	5730	5730	0
486	20230614	135800	372506800	5730	5730	5730	5730	7
487	20230614	135700	372466690	5700	5740	5740	5700	36
488	20230614	135600	372260290	5740	5740	5740	5700	194
489	20230614	135500	371152060	5740	5740	5740	5740	0
490	20230614	135400	371152060	5740	5730	5740	5700	4857
491	20230614	135300	343345510	5740	5740	5740	5740	0
492	20230614	135200	343345510	5740	5740	5740	5740	600
493	20230614	135100	339901510	5740	5750	5750	5740	1037
494	20230614	135000	333947100	5750	5750	5750	5750	0
495	20230614	134900	333947100	5750	5750	5750	5750	1393
496	20230614	134800	325937350	5780	5780	5780	5780	1
497	20230614	134700	325931570	5760	5760	5760	5760	0
498	20230614	134600	325931570	5760	5760	5760	5760	50
499	20230614	134500	325643570	5800	5800	5800	5800	0
500	20230614	134400	325643570	5800	5800	5800	5800	1
501	20230614	134300	325637770	5810	5810	5810	5810	0
502	20230614	134200	325637770	5810	5810	5810	5810	0
503	20230614	134100	325637770	5810	5750	5810	5750	303
504	20230614	134000	323889080	5760	5760	5760	5760	0
505	20230614	133900	323889080	5760	5760	5760	5760	10
506	20230614	133800	323831480	5790	5790	5790	5750	302
507	20230614	133700	322094900	5750	5760	5760	5750	2562
508	20230614	133600	307353550	5780	5790	5790	5780	2
509	20230614	133500	307341980	5790	5790	5790	5790	0
510	20230614	133400	307341980	5790	5790	5790	5790	0
511	20230614	133300	307341980	5790	5790	5790	5790	0
512	20230614	133200	307341980	5790	5790	5790	5790	0
513	20230614	133100	307341980	5790	5790	5790	5790	2
514	20230614	133000	307330400	5790	5790	5790	5790	0
515	20230614	132900	307330400	5790	5770	5790	5760	407
516	20230614	132800	304983750	5770	5770	5770	5770	23
517	20230614	132700	304851040	5770	5790	5790	5770	15
518	20230614	132600	304764470	5770	5770	5770	5770	0
519	20230614	132500	304764470	5770	5770	5770	5770	0
520	20230614	132400	304764470	5770	5770	5770	5770	0
521	20230614	132300	304764470	5770	5770	5770	5770	7220
522	20230614	132200	263105070	5780	5780	5780	5780	0
523	20230614	132100	263105070	5780	5780	5780	5780	34
524	20230614	132000	262908550	5780	5780	5780	5780	0
525	20230614	131900	262908550	5780	5780	5780	5780	1
526	20230614	131800	262902770	5800	5800	5800	5800	0
527	20230614	131700	262902770	5800	5800	5800	5800	1
528	20230614	131600	262896970	5770	5770	5770	5760	2356
529	20230614	131500	249305550	5780	5780	5780	5780	121
530	20230614	131400	248606170	5780	5780	5780	5780	0
531	20230614	131300	248606170	5780	5780	5780	5780	0
532	20230614	131200	248606170	5780	5780	5780	5780	543
533	20230614	131100	245467630	5780	5780	5780	5780	0
534	20230614	131000	245467630	5780	5780	5780	5780	0
535	20230614	130900	245467630	5780	5780	5780	5780	0
536	20230614	130800	245467630	5780	5780	5780	5780	0
537	20230614	130700	245467630	5780	5780	5780	5780	0
538	20230614	130600	245467630	5780	5790	5790	5780	283
539	20230614	130500	243831360	5790	5790	5790	5790	519
540	20230614	130400	240826350	5790	5790	5790	5790	100
541	20230614	130300	240247350	5830	5830	5830	5830	0
542	20230614	130200	240247350	5830	5830	5830	5830	1
543	20230614	130100	240241520	5830	5830	5830	5830	0
544	20230614	130000	240241520	5830	5830	5830	5830	0
545	20230614	125900	240241520	5830	5830	5830	5830	0
546	20230614	125800	240241520	5830	5830	5830	5830	0
547	20230614	125700	240241520	5830	5830	5830	5830	0
548	20230614	125600	240241520	5830	5830	5830	5830	0
549	20230614	125500	240241520	5830	5830	5830	5830	0
550	20230614	125400	240241520	5830	5830	5830	5830	2
551	20230614	125300	240229860	5830	5830	5830	5830	0
552	20230614	125200	240229860	5830	5830	5830	5830	0
553	20230614	125100	240229860	5830	5830	5830	5830	0
554	20230614	125000	240229860	5830	5830	5830	5830	0
555	20230614	124900	240229860	5830	5830	5830	5830	0
556	20230614	124800	240229860	5830	5830	5830	5830	1
557	20230614	124700	240224030	5830	5830	5830	5830	0
558	20230614	124600	240224030	5830	5830	5830	5830	0
559	20230614	124500	240224030	5830	5830	5830	5830	0
560	20230614	124400	240224030	5830	5800	5830	5790	21
561	20230614	124300	240102390	5800	5800	5800	5800	134
562	20230614	124200	239325190	5850	5850	5850	5850	0
563	20230614	124100	239325190	5850	5850	5850	5850	0
564	20230614	124000	239325190	5850	5850	5850	5850	0
565	20230614	123900	239325190	5850	5850	5850	5850	0
566	20230614	123800	239325190	5850	5850	5850	5850	0
567	20230614	123700	239325190	5850	5850	5850	5850	0
568	20230614	123600	239325190	5850	5800	5860	5800	257
569	20230614	123500	237829930	5800	5800	5800	5800	47
570	20230614	123400	237557330	5810	5800	5810	5790	1057
571	20230614	123300	231433380	5800	5800	5800	5800	735
572	20230614	123200	227170380	5810	5810	5810	5810	113
573	20230614	123100	226513850	5810	5820	5820	5810	370
574	20230614	123000	224364140	5810	5810	5810	5810	0
575	20230614	122900	224364140	5810	5840	5840	5810	153
576	20230614	122800	223475120	5840	5840	5840	5840	0
577	20230614	122700	223475120	5840	5840	5840	5840	0
578	20230614	122600	223475120	5840	5840	5840	5840	1
579	20230614	122500	223469280	5840	5840	5840	5840	0
580	20230614	122400	223469280	5840	5840	5840	5840	1
581	20230614	122300	223463440	5840	5840	5840	5840	0
582	20230614	122200	223463440	5840	5840	5840	5840	0
583	20230614	122100	223463440	5840	5840	5840	5840	0
584	20230614	122000	223463440	5840	5840	5840	5840	0
585	20230614	121900	223463440	5840	5840	5840	5840	0
586	20230614	121800	223463440	5840	5840	5840	5840	0
587	20230614	121700	223463440	5840	5840	5840	5840	0
588	20230614	121600	223463440	5840	5840	5840	5840	1
589	20230614	121500	223457600	5820	5830	5830	5820	690
590	20230614	121400	219438360	5840	5840	5840	5840	0
591	20230614	121300	219438360	5840	5840	5840	5840	0
592	20230614	121200	219438360	5840	5820	5840	5820	2
593	20230614	121100	219426700	5820	5820	5820	5820	0
594	20230614	121000	219426700	5820	5820	5820	5820	0
595	20230614	120900	219426700	5820	5820	5820	5820	0
596	20230614	120800	219426700	5820	5820	5820	5820	0
597	20230614	120700	219426700	5820	5820	5820	5820	0
598	20230614	120600	219426700	5820	5820	5820	5820	0
599	20230614	120500	219426700	5820	5820	5820	5820	0
600	20230614	120400	219426700	5820	5810	5820	5800	87
601	20230614	120300	218921950	5810	5810	5810	5810	0
602	20230614	120200	218921950	5810	5810	5810	5810	0
603	20230614	120100	218921950	5810	5810	5810	5810	0
604	20230614	120000	218921950	5810	5810	5810	5810	0
605	20230614	115900	218921950	5810	5850	5850	5810	6
606	20230614	115800	218886890	5850	5850	5850	5850	1
607	20230614	115700	218881040	5820	5820	5820	5820	219
608	20230614	115600	217606460	5870	5860	5900	5820	663
609	20230614	115500	213720580	5860	5860	5860	5860	0
610	20230614	115400	213720580	5860	5820	5860	5820	120
611	20230614	115300	213020620	5810	5810	5810	5810	0
612	20230614	115200	213020620	5810	5810	5810	5810	0
613	20230614	115100	213020620	5810	5810	5810	5810	88
614	20230614	115000	212509340	5790	5790	5790	5790	0
615	20230614	114900	212509340	5790	5790	5790	5790	0
616	20230614	114800	212509340	5790	5790	5790	5790	0
617	20230614	114700	212509340	5790	5790	5790	5790	75
618	20230614	114600	212075090	5800	5800	5800	5800	0
619	20230614	114500	212075090	5800	5800	5800	5800	0
620	20230614	114400	212075090	5800	5810	5810	5800	1877
621	20230614	114300	201188430	5810	5810	5810	5810	0
622	20230614	114200	201188430	5810	5810	5810	5810	0
623	20230614	114100	201188430	5810	5810	5810	5810	0
624	20230614	114000	201188430	5810	5810	5810	5810	15
625	20230614	113900	201101280	5810	5810	5810	5810	0
626	20230614	113800	201101280	5810	5810	5810	5810	0
627	20230614	113700	201101280	5810	5810	5810	5810	6
628	20230614	113600	201066420	5830	5830	5830	5830	0
629	20230614	113500	201066420	5830	5820	5830	5820	772
630	20230614	113400	196566040	5810	5810	5810	5810	0
631	20230614	113300	196566040	5810	5810	5810	5810	0
632	20230614	113200	196566040	5810	5810	5810	5810	0
633	20230614	113100	196566040	5810	5810	5810	5810	0
634	20230614	113000	196566040	5810	5810	5810	5810	8
635	20230614	112900	196519560	5810	5810	5810	5810	0
636	20230614	112800	196519560	5810	5810	5810	5810	0
637	20230614	112700	196519560	5810	5810	5810	5810	27
638	20230614	112600	196362690	5810	5810	5810	5810	0
639	20230614	112500	196362690	5810	5810	5810	5810	0
640	20230614	112400	196362690	5810	5810	5810	5810	0
641	20230614	112300	196362690	5810	5810	5810	5810	2
642	20230614	112200	196351070	5810	5810	5810	5810	0
643	20230614	112100	196351070	5810	5810	5810	5810	0
644	20230614	112000	196351070	5810	5810	5810	5810	0
645	20230614	111900	196351070	5810	5810	5810	5810	0
646	20230614	111800	196351070	5810	5810	5810	5810	10
647	20230614	111700	196292970	5810	5810	5810	5810	0
648	20230614	111600	196292970	5810	5800	5810	5800	187
649	20230614	111500	195208360	5800	5800	5800	5800	0
650	20230614	111400	195208360	5800	5800	5800	5800	66
651	20230614	111300	194825560	5800	5800	5800	5800	100
652	20230614	111200	194245560	5810	5810	5810	5810	5
653	20230614	111100	194216510	5810	5810	5810	5810	0
654	20230614	111000	194216510	5810	5810	5810	5810	0
655	20230614	110900	194216510	5810	5810	5810	5810	3
656	20230614	110800	194199080	5810	5810	5810	5810	0
657	20230614	110700	194199080	5810	5810	5810	5810	0
658	20230614	110600	194199080	5810	5810	5810	5810	0
659	20230614	110500	194199080	5810	5810	5810	5810	0
660	20230614	110400	194199080	5810	5810	5810	5810	0
661	20230614	110300	194199080	5810	5810	5810	5810	356
662	20230614	110200	192130720	5800	5810	5810	5800	187
663	20230614	110100	191045940	5810	5810	5810	5810	362
664	20230614	110000	188942720	5820	5820	5820	5820	0
665	20230614	105900	188942720	5820	5820	5820	5820	0
666	20230614	105800	188942720	5820	5820	5820	5820	0
667	20230614	105700	188942720	5820	5820	5820	5820	20
668	20230614	105600	188826320	5830	5830	5830	5830	0
669	20230614	105500	188826320	5830	5830	5830	5830	0
670	20230614	105400	188826320	5830	5830	5830	5830	0
671	20230614	105300	188826320	5830	5830	5830	5830	0
672	20230614	105200	188826320	5830	5830	5830	5830	17
673	20230614	105100	188727210	5830	5830	5830	5830	0
674	20230614	105000	188727210	5830	5830	5830	5830	3
675	20230614	104900	188709720	5830	5830	5830	5830	1
676	20230614	104800	188703890	5800	5800	5800	5800	0
677	20230614	104700	188703890	5800	5800	5800	5800	0
678	20230614	104600	188703890	5800	5800	5800	5800	0
679	20230614	104500	188703890	5800	5800	5800	5800	0
680	20230614	104400	188703890	5800	5800	5800	5800	0
681	20230614	104300	188703890	5800	5800	5800	5800	0
682	20230614	104200	188703890	5800	5800	5800	5800	0
683	20230614	104100	188703890	5800	5820	5820	5800	150
684	20230614	104000	187833870	5820	5820	5820	5820	0
685	20230614	103900	187833870	5820	5820	5820	5820	0
686	20230614	103800	187833870	5820	5820	5820	5820	0
687	20230614	103700	187833870	5820	5820	5820	5820	0
688	20230614	103600	187833870	5820	5820	5820	5820	380
689	20230614	103500	185622270	5820	5820	5820	5820	0
690	20230614	103400	185622270	5820	5820	5820	5820	0
691	20230614	103300	185622270	5820	5820	5820	5820	0
692	20230614	103200	185622270	5820	5800	5820	5800	304
693	20230614	103100	183856990	5820	5820	5820	5820	0
694	20230614	103000	183856990	5820	5820	5820	5820	296
695	20230614	102900	182134270	5820	5820	5820	5820	15
696	20230614	102800	182046970	5820	5820	5820	5820	0
697	20230614	102700	182046970	5820	5830	5830	5820	100
698	20230614	102600	181464770	5830	5830	5830	5830	20
699	20230614	102500	181348170	5830	5830	5830	5830	2
700	20230614	102400	181336510	5830	5830	5830	5830	1
701	20230614	102300	181330680	5830	5830	5830	5830	1
702	20230614	102200	181324850	5830	5830	5830	5830	1
703	20230614	102100	181319020	5830	5830	5830	5830	1
704	20230614	102000	181313190	5800	5810	5810	5800	473
705	20230614	101900	178569290	5800	5800	5800	5800	0
706	20230614	101800	178569290	5800	5800	5800	5800	0
707	20230614	101700	178569290	5800	5800	5800	5800	0
708	20230614	101600	178569290	5800	5800	5800	5800	0
709	20230614	101500	178569290	5800	5800	5800	5800	0
710	20230614	101400	178569290	5800	5800	5800	5770	2694
711	20230614	101300	162956990	5800	5800	5800	5800	6026
712	20230614	101200	128006190	5810	5830	5830	5810	1565
713	20230614	101100	118904550	5840	5840	5840	5840	0
714	20230614	101000	118904550	5840	5840	5840	5840	0
715	20230614	100900	118904550	5840	5840	5840	5840	1
716	20230614	100800	118898710	5810	5800	5810	5800	3187
717	20230614	100700	100382790	5810	5810	5810	5810	18
718	20230614	100600	100278210	5810	5800	5810	5800	2789
719	20230614	100500	84078890	5810	5830	5830	5810	3301
720	20230614	100400	64892130	5840	5840	5840	5840	0
721	20230614	100300	64892130	5840	5830	5840	5830	31
722	20230614	100200	64711390	5830	5830	5830	5830	0
723	20230614	100100	64711390	5830	5830	5830	5830	155
724	20230614	100000	63807740	5830	5830	5830	5830	355
725	20230614	095900	61738090	5830	5830	5830	5830	0
726	20230614	095800	61738090	5830	5830	5830	5830	6
727	20230614	095700	61703110	5830	5830	5830	5830	0
728	20230614	095600	61703110	5830	5820	5830	5820	772
729	20230614	095500	57205070	5820	5830	5830	5820	568
730	20230614	095400	53899300	5830	5830	5830	5830	200
731	20230614	095300	52733300	5830	5830	5830	5830	1
732	20230614	095200	52727470	5830	5820	5830	5820	921
733	20230614	095100	47366250	5820	5820	5820	5820	103
734	20230614	095000	46766790	5820	5820	5820	5820	0
735	20230614	094900	46766790	5820	5820	5820	5820	1152
736	20230614	094800	40062150	5820	5820	5820	5820	300
737	20230614	094700	38316150	5820	5820	5820	5820	500
738	20230614	094600	35406150	5850	5850	5850	5850	1
739	20230614	094500	35400300	5830	5830	5830	5830	695
740	20230614	094400	31348450	5840	5840	5840	5840	20
741	20230614	094300	31231650	5850	5850	5850	5850	50
742	20230614	094200	30939150	5850	5850	5850	5850	50
743	20230614	094100	30646650	5850	5850	5850	5850	0
744	20230614	094000	30646650	5850	5850	5850	5850	0
745	20230614	093900	30646650	5850	5850	5850	5850	0
746	20230614	093800	30646650	5850	5850	5850	5850	1
747	20230614	093700	30640800	5850	5850	5850	5850	27
748	20230614	093600	30482850	5850	5850	5850	5850	1
749	20230614	093500	30477000	5850	5850	5850	5850	0
750	20230614	093400	30477000	5850	5850	5850	5850	0
751	20230614	093300	30477000	5850	5850	5850	5850	10
752	20230614	093200	30418500	5850	5850	5850	5850	44
753	20230614	093100	30161100	5850	5850	5850	5850	0
754	20230614	093000	30161100	5850	5830	5850	5830	210
755	20230614	092900	28936600	5830	5840	5840	5830	78
756	20230614	092800	28481850	5860	5860	5860	5860	0
757	20230614	092700	28481850	5860	5860	5860	5860	0
758	20230614	092600	28481850	5860	5860	5860	5860	0
759	20230614	092500	28481850	5860	5860	5860	5860	0
760	20230614	092400	28481850	5860	5860	5860	5860	0
761	20230614	092300	28481850	5860	5830	5860	5830	121
762	20230614	092200	27776390	5840	5840	5840	5840	17
763	20230614	092100	27677110	5840	5840	5840	5840	150
764	20230614	092000	26801110	5860	5850	5860	5850	52
765	20230614	091900	26496900	5840	5860	5860	5840	8
766	20230614	091800	26450100	5860	5860	5860	5860	1
767	20230614	091700	26444240	5860	5860	5860	5860	20
768	20230614	091600	26327040	5860	5860	5860	5860	0
769	20230614	091500	26327040	5860	5830	5860	5830	2
770	20230614	091400	26315350	5830	5830	5830	5830	206
771	20230614	091300	25114370	5830	5840	5840	5830	2551
772	20230614	091200	10222930	5850	5850	5850	5850	2
773	20230614	091100	10211230	5850	5850	5850	5850	6
774	20230614	091000	10176130	5850	5850	5850	5840	109
775	20230614	090900	9539400	5850	5840	5850	5840	15
776	20230614	090800	9451750	5840	5840	5840	5840	21
777	20230614	090700	9329110	5860	5860	5860	5840	297
778	20230614	090600	7594190	5850	5850	5870	5850	1127
779	20230614	090500	1000930	5850	5850	5850	5850	0
780	20230614	090400	1000930	5850	5850	5850	5850	112
781	20230614	090300	345730	5850	5850	5850	5850	1
782	20230614	090200	339880	5860	5860	5860	5860	58
783	20230614	090100	0	5860	5860	5860	5860	0
784	20230614	090000	0	5860	5860	5860	5860	0