KissMeData/005680/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	221600	312039550	9860	9860	9860	9860	485
3	20230602	221500	312039550	9860	9860	9860	9860	0
4	20230602	221400	312039550	9860	9860	9860	9860	0
5	20230602	221300	312039550	9860	9860	9860	9860	0
6	20230602	221200	312039550	9860	9860	9860	9860	0
7	20230602	221100	312039550	9860	9860	9860	9860	0
8	20230602	221000	312039550	9860	9860	9860	9860	0
9	20230602	220900	312039550	9860	9860	9860	9860	0
10	20230602	220800	312039550	9860	9860	9860	9860	0
11	20230602	220700	312039550	9860	9860	9860	9860	0
12	20230602	220600	312039550	9860	9860	9860	9860	0
13	20230602	220500	312039550	9860	9860	9860	9860	0
14	20230602	220400	312039550	9860	9860	9860	9860	0
15	20230602	220300	312039550	9860	9860	9860	9860	0
16	20230602	220200	312039550	9860	9860	9860	9860	0
17	20230602	220100	312039550	9860	9860	9860	9860	0
18	20230602	220000	312039550	9860	9860	9860	9860	0
19	20230602	215900	312039550	9860	9860	9860	9860	0
20	20230602	215800	312039550	9860	9860	9860	9860	0
21	20230602	215700	312039550	9860	9860	9860	9860	0
22	20230602	215600	312039550	9860	9860	9860	9860	0
23	20230602	215500	312039550	9860	9860	9860	9860	0
24	20230602	215400	312039550	9860	9860	9860	9860	0
25	20230602	215300	312039550	9860	9860	9860	9860	0
26	20230602	215200	312039550	9860	9860	9860	9860	0
27	20230602	215100	312039550	9860	9860	9860	9860	0
28	20230602	215000	312039550	9860	9860	9860	9860	0
29	20230602	214900	312039550	9860	9860	9860	9860	0
30	20230602	214800	312039550	9860	9860	9860	9860	0
31	20230602	214700	312039550	9860	9860	9860	9860	0
32	20230602	214600	312039550	9860	9860	9860	9860	485
33	20230602	214500	312039550	9860	9860	9860	9860	0
34	20230602	214400	312039550	9860	9860	9860	9860	0
35	20230602	214300	312039550	9860	9860	9860	9860	0
36	20230602	214200	312039550	9860	9860	9860	9860	0
37	20230602	214100	312039550	9860	9860	9860	9860	0
38	20230602	214000	312039550	9860	9860	9860	9860	0
39	20230602	213900	312039550	9860	9860	9860	9860	0
40	20230602	213800	312039550	9860	9860	9860	9860	0
41	20230602	213700	312039550	9860	9860	9860	9860	0
42	20230602	213600	312039550	9860	9860	9860	9860	0
43	20230602	213500	312039550	9860	9860	9860	9860	0
44	20230602	213400	312039550	9860	9860	9860	9860	0
45	20230602	213300	312039550	9860	9860	9860	9860	0
46	20230602	213200	312039550	9860	9860	9860	9860	0
47	20230602	213100	312039550	9860	9860	9860	9860	0
48	20230602	213000	312039550	9860	9860	9860	9860	0
49	20230602	212900	312039550	9860	9860	9860	9860	0
50	20230602	212800	312039550	9860	9860	9860	9860	0
51	20230602	212700	312039550	9860	9860	9860	9860	0
52	20230602	212600	312039550	9860	9860	9860	9860	0
53	20230602	212500	312039550	9860	9860	9860	9860	0
54	20230602	212400	312039550	9860	9860	9860	9860	0
55	20230602	212300	312039550	9860	9860	9860	9860	0
56	20230602	212200	312039550	9860	9860	9860	9860	0
57	20230602	212100	312039550	9860	9860	9860	9860	0
58	20230602	212000	312039550	9860	9860	9860	9860	0
59	20230602	211900	312039550	9860	9860	9860	9860	0
60	20230602	211800	312039550	9860	9860	9860	9860	0
61	20230602	211700	312039550	9860	9860	9860	9860	0
62	20230602	211600	312039550	9860	9860	9860	9860	485
63	20230602	211500	312039550	9860	9860	9860	9860	0
64	20230602	211400	312039550	9860	9860	9860	9860	0
65	20230602	211300	312039550	9860	9860	9860	9860	0
66	20230602	211200	312039550	9860	9860	9860	9860	0
67	20230602	211100	312039550	9860	9860	9860	9860	0
68	20230602	211000	312039550	9860	9860	9860	9860	0
69	20230602	210900	312039550	9860	9860	9860	9860	0
70	20230602	210800	312039550	9860	9860	9860	9860	0
71	20230602	210700	312039550	9860	9860	9860	9860	0
72	20230602	210600	312039550	9860	9860	9860	9860	0
73	20230602	210500	312039550	9860	9860	9860	9860	0
74	20230602	210400	312039550	9860	9860	9860	9860	0
75	20230602	210300	312039550	9860	9860	9860	9860	0
76	20230602	210200	312039550	9860	9860	9860	9860	0
77	20230602	210100	312039550	9860	9860	9860	9860	0
78	20230602	210000	312039550	9860	9860	9860	9860	0
79	20230602	205900	312039550	9860	9860	9860	9860	0
80	20230602	205800	312039550	9860	9860	9860	9860	0
81	20230602	205700	312039550	9860	9860	9860	9860	0
82	20230602	205600	312039550	9860	9860	9860	9860	0
83	20230602	205500	312039550	9860	9860	9860	9860	0
84	20230602	205400	312039550	9860	9860	9860	9860	0
85	20230602	205300	312039550	9860	9860	9860	9860	0
86	20230602	205200	312039550	9860	9860	9860	9860	0
87	20230602	205100	312039550	9860	9860	9860	9860	0
88	20230602	205000	312039550	9860	9860	9860	9860	0
89	20230602	204900	312039550	9860	9860	9860	9860	0
90	20230602	204800	312039550	9860	9860	9860	9860	0
91	20230602	204700	312039550	9860	9860	9860	9860	0
92	20230602	204600	312039550	9860	9860	9860	9860	485
93	20230602	204500	312039550	9860	9860	9860	9860	0
94	20230602	204400	312039550	9860	9860	9860	9860	0
95	20230602	204300	312039550	9860	9860	9860	9860	0
96	20230602	204200	312039550	9860	9860	9860	9860	0
97	20230602	204100	312039550	9860	9860	9860	9860	0
98	20230602	204000	312039550	9860	9860	9860	9860	0
99	20230602	203900	312039550	9860	9860	9860	9860	0
100	20230602	203800	312039550	9860	9860	9860	9860	0
101	20230602	203700	312039550	9860	9860	9860	9860	0
102	20230602	203600	312039550	9860	9860	9860	9860	0
103	20230602	203500	312039550	9860	9860	9860	9860	0
104	20230602	203400	312039550	9860	9860	9860	9860	0
105	20230602	203300	312039550	9860	9860	9860	9860	0
106	20230602	203200	312039550	9860	9860	9860	9860	0
107	20230602	203100	312039550	9860	9860	9860	9860	0
108	20230602	203000	312039550	9860	9860	9860	9860	0
109	20230602	202900	312039550	9860	9860	9860	9860	0
110	20230602	202800	312039550	9860	9860	9860	9860	0
111	20230602	202700	312039550	9860	9860	9860	9860	0
112	20230602	202600	312039550	9860	9860	9860	9860	0
113	20230602	202500	312039550	9860	9860	9860	9860	0
114	20230602	202400	312039550	9860	9860	9860	9860	0
115	20230602	202300	312039550	9860	9860	9860	9860	0
116	20230602	202200	312039550	9860	9860	9860	9860	0
117	20230602	202100	312039550	9860	9860	9860	9860	0
118	20230602	202000	312039550	9860	9860	9860	9860	0
119	20230602	201900	312039550	9860	9860	9860	9860	0
120	20230602	201800	312039550	9860	9860	9860	9860	0
121	20230602	201700	312039550	9860	9860	9860	9860	0
122	20230602	201600	312039550	9860	9860	9860	9860	485
123	20230602	201500	312039550	9860	9860	9860	9860	0
124	20230602	201400	312039550	9860	9860	9860	9860	0
125	20230602	201300	312039550	9860	9860	9860	9860	0
126	20230602	201200	312039550	9860	9860	9860	9860	0
127	20230602	201100	312039550	9860	9860	9860	9860	0
128	20230602	201000	312039550	9860	9860	9860	9860	0
129	20230602	200900	312039550	9860	9860	9860	9860	0
130	20230602	200800	312039550	9860	9860	9860	9860	0
131	20230602	200700	312039550	9860	9860	9860	9860	0
132	20230602	200600	312039550	9860	9860	9860	9860	0
133	20230602	200500	312039550	9860	9860	9860	9860	0
134	20230602	200400	312039550	9860	9860	9860	9860	0
135	20230602	200300	312039550	9860	9860	9860	9860	0
136	20230602	200200	312039550	9860	9860	9860	9860	0
137	20230602	200100	312039550	9860	9860	9860	9860	0
138	20230602	200000	312039550	9860	9860	9860	9860	0
139	20230602	195900	312039550	9860	9860	9860	9860	0
140	20230602	195800	312039550	9860	9860	9860	9860	0
141	20230602	195700	312039550	9860	9860	9860	9860	0
142	20230602	195600	312039550	9860	9860	9860	9860	0
143	20230602	195500	312039550	9860	9860	9860	9860	0
144	20230602	195400	312039550	9860	9860	9860	9860	0
145	20230602	195300	312039550	9860	9860	9860	9860	0
146	20230602	195200	312039550	9860	9860	9860	9860	0
147	20230602	195100	312039550	9860	9860	9860	9860	0
148	20230602	195000	312039550	9860	9860	9860	9860	0
149	20230602	194900	312039550	9860	9860	9860	9860	0
150	20230602	194800	312039550	9860	9860	9860	9860	0
151	20230602	194700	312039550	9860	9860	9860	9860	0
152	20230602	194600	312039550	9860	9860	9860	9860	485
153	20230602	194500	312039550	9860	9860	9860	9860	0
154	20230602	194400	312039550	9860	9860	9860	9860	0
155	20230602	194300	312039550	9860	9860	9860	9860	0
156	20230602	194200	312039550	9860	9860	9860	9860	0
157	20230602	194100	312039550	9860	9860	9860	9860	0
158	20230602	194000	312039550	9860	9860	9860	9860	0
159	20230602	193900	312039550	9860	9860	9860	9860	0
160	20230602	193800	312039550	9860	9860	9860	9860	0
161	20230602	193700	312039550	9860	9860	9860	9860	0
162	20230602	193600	312039550	9860	9860	9860	9860	0
163	20230602	193500	312039550	9860	9860	9860	9860	0
164	20230602	193400	312039550	9860	9860	9860	9860	0
165	20230602	193300	312039550	9860	9860	9860	9860	0
166	20230602	193200	312039550	9860	9860	9860	9860	0
167	20230602	193100	312039550	9860	9860	9860	9860	0
168	20230602	193000	312039550	9860	9860	9860	9860	0
169	20230602	192900	312039550	9860	9860	9860	9860	0
170	20230602	192800	312039550	9860	9860	9860	9860	0
171	20230602	192700	312039550	9860	9860	9860	9860	0
172	20230602	192600	312039550	9860	9860	9860	9860	0
173	20230602	192500	312039550	9860	9860	9860	9860	0
174	20230602	192400	312039550	9860	9860	9860	9860	0
175	20230602	192300	312039550	9860	9860	9860	9860	0
176	20230602	192200	312039550	9860	9860	9860	9860	0
177	20230602	192100	312039550	9860	9860	9860	9860	0
178	20230602	192000	312039550	9860	9860	9860	9860	0
179	20230602	191900	312039550	9860	9860	9860	9860	0
180	20230602	191800	312039550	9860	9860	9860	9860	0
181	20230602	191700	312039550	9860	9860	9860	9860	0
182	20230602	191600	312039550	9860	9860	9860	9860	485
183	20230602	191500	312039550	9860	9860	9860	9860	0
184	20230602	191400	312039550	9860	9860	9860	9860	0
185	20230602	191300	312039550	9860	9860	9860	9860	0
186	20230602	191200	312039550	9860	9860	9860	9860	0
187	20230602	191100	312039550	9860	9860	9860	9860	0
188	20230602	191000	312039550	9860	9860	9860	9860	0
189	20230602	190900	312039550	9860	9860	9860	9860	0
190	20230602	190800	312039550	9860	9860	9860	9860	0
191	20230602	190700	312039550	9860	9860	9860	9860	0
192	20230602	190600	312039550	9860	9860	9860	9860	0
193	20230602	190500	312039550	9860	9860	9860	9860	0
194	20230602	190400	312039550	9860	9860	9860	9860	0
195	20230602	190300	312039550	9860	9860	9860	9860	0
196	20230602	190200	312039550	9860	9860	9860	9860	0
197	20230602	190100	312039550	9860	9860	9860	9860	0
198	20230602	190000	312039550	9860	9860	9860	9860	0
199	20230602	185900	312039550	9860	9860	9860	9860	0
200	20230602	185800	312039550	9860	9860	9860	9860	0
201	20230602	185700	312039550	9860	9860	9860	9860	0
202	20230602	185600	312039550	9860	9860	9860	9860	0
203	20230602	185500	312039550	9860	9860	9860	9860	0
204	20230602	185400	312039550	9860	9860	9860	9860	0
205	20230602	185300	312039550	9860	9860	9860	9860	0
206	20230602	185200	312039550	9860	9860	9860	9860	0
207	20230602	185100	312039550	9860	9860	9860	9860	0
208	20230602	185000	312039550	9860	9860	9860	9860	0
209	20230602	184900	312039550	9860	9860	9860	9860	0
210	20230602	184800	312039550	9860	9860	9860	9860	0
211	20230602	184700	312039550	9860	9860	9860	9860	0
212	20230602	184600	312039550	9860	9860	9860	9860	485
213	20230602	184500	312039550	9860	9860	9860	9860	0
214	20230602	184400	312039550	9860	9860	9860	9860	0
215	20230602	184300	312039550	9860	9860	9860	9860	0
216	20230602	184200	312039550	9860	9860	9860	9860	0
217	20230602	184100	312039550	9860	9860	9860	9860	0
218	20230602	184000	312039550	9860	9860	9860	9860	0
219	20230602	183900	312039550	9860	9860	9860	9860	0
220	20230602	183800	312039550	9860	9860	9860	9860	0
221	20230602	183700	312039550	9860	9860	9860	9860	0
222	20230602	183600	312039550	9860	9860	9860	9860	0
223	20230602	183500	312039550	9860	9860	9860	9860	0
224	20230602	183400	312039550	9860	9860	9860	9860	0
225	20230602	183300	312039550	9860	9860	9860	9860	0
226	20230602	183200	312039550	9860	9860	9860	9860	0
227	20230602	183100	312039550	9860	9860	9860	9860	0
228	20230602	183000	312039550	9860	9860	9860	9860	0
229	20230602	182900	312039550	9860	9860	9860	9860	0
230	20230602	182800	312039550	9860	9860	9860	9860	0
231	20230602	182700	312039550	9860	9860	9860	9860	0
232	20230602	182600	312039550	9860	9860	9860	9860	0
233	20230602	182500	312039550	9860	9860	9860	9860	0
234	20230602	182400	312039550	9860	9860	9860	9860	0
235	20230602	182300	312039550	9860	9860	9860	9860	0
236	20230602	182200	312039550	9860	9860	9860	9860	0
237	20230602	182100	312039550	9860	9860	9860	9860	0
238	20230602	182000	312039550	9860	9860	9860	9860	0
239	20230602	181900	312039550	9860	9860	9860	9860	0
240	20230602	181800	312039550	9860	9860	9860	9860	0
241	20230602	181700	312039550	9860	9860	9860	9860	0
242	20230602	181600	312039550	9860	9860	9860	9860	485
243	20230602	181500	312039550	9860	9860	9860	9860	0
244	20230602	181400	312039550	9860	9860	9860	9860	0
245	20230602	181300	312039550	9860	9860	9860	9860	0
246	20230602	181200	312039550	9860	9860	9860	9860	0
247	20230602	181100	312039550	9860	9860	9860	9860	0
248	20230602	181000	312039550	9860	9860	9860	9860	0
249	20230602	180900	312039550	9860	9860	9860	9860	0
250	20230602	180800	312039550	9860	9860	9860	9860	0
251	20230602	180700	312039550	9860	9860	9860	9860	0
252	20230602	180600	312039550	9860	9860	9860	9860	0
253	20230602	180500	312039550	9860	9860	9860	9860	0
254	20230602	180400	312039550	9860	9860	9860	9860	0
255	20230602	180300	312039550	9860	9860	9860	9860	0
256	20230602	180200	312039550	9860	9860	9860	9860	0
257	20230602	180100	312039550	9860	9860	9860	9860	0
258	20230602	180000	312039550	9860	9860	9860	9860	0
259	20230602	175900	312039550	9860	9860	9860	9860	0
260	20230602	175800	312039550	9860	9860	9860	9860	0
261	20230602	175700	312039550	9860	9860	9860	9860	0
262	20230602	175600	312039550	9860	9860	9860	9860	0
263	20230602	175500	312039550	9860	9860	9860	9860	0
264	20230602	175400	312039550	9860	9860	9860	9860	0
265	20230602	175300	312039550	9860	9860	9860	9860	0
266	20230602	175200	312039550	9860	9860	9860	9860	0
267	20230602	175100	312039550	9860	9860	9860	9860	0
268	20230602	175000	312039550	9860	9860	9860	9860	0
269	20230602	174900	312039550	9860	9860	9860	9860	0
270	20230602	174800	312039550	9860	9860	9860	9860	0
271	20230602	174700	312039550	9860	9860	9860	9860	0
272	20230602	174600	312039550	9860	9860	9860	9860	485
273	20230602	174500	312039550	9860	9860	9860	9860	0
274	20230602	174400	312039550	9860	9860	9860	9860	0
275	20230602	174300	312039550	9860	9860	9860	9860	0
276	20230602	174200	312039550	9860	9860	9860	9860	0
277	20230602	174100	312039550	9860	9860	9860	9860	0
278	20230602	174000	312039550	9860	9860	9860	9860	0
279	20230602	173900	312039550	9860	9860	9860	9860	0
280	20230602	173800	312039550	9860	9860	9860	9860	0
281	20230602	173700	312039550	9860	9860	9860	9860	0
282	20230602	173600	312039550	9860	9860	9860	9860	0
283	20230602	173500	312039550	9860	9860	9860	9860	0
284	20230602	173400	312039550	9860	9860	9860	9860	0
285	20230602	173300	312039550	9860	9860	9860	9860	0
286	20230602	173200	312039550	9860	9860	9860	9860	0
287	20230602	173100	312039550	9860	9860	9860	9860	0
288	20230602	173000	312039550	9860	9860	9860	9860	0
289	20230602	172900	312039550	9860	9860	9860	9860	0
290	20230602	172800	312039550	9860	9860	9860	9860	0
291	20230602	172700	312039550	9860	9860	9860	9860	0
292	20230602	172600	312039550	9860	9860	9860	9860	0
293	20230602	172500	312039550	9860	9860	9860	9860	0
294	20230602	172400	312039550	9860	9860	9860	9860	0
295	20230602	172300	312039550	9860	9860	9860	9860	0
296	20230602	172200	312039550	9860	9860	9860	9860	0
297	20230602	172100	312039550	9860	9860	9860	9860	0
298	20230602	172000	312039550	9860	9860	9860	9860	0
299	20230602	171900	312039550	9860	9860	9860	9860	0
300	20230602	171800	312039550	9860	9860	9860	9860	0
301	20230602	171700	312039550	9860	9860	9860	9860	0
302	20230602	171600	312039550	9860	9860	9860	9860	485
303	20230602	171500	312039550	9860	9860	9860	9860	0
304	20230602	171400	312039550	9860	9860	9860	9860	0
305	20230602	171300	312039550	9860	9860	9860	9860	0
306	20230602	171200	312039550	9860	9860	9860	9860	0
307	20230602	171100	312039550	9860	9860	9860	9860	0
308	20230602	171000	312039550	9860	9860	9860	9860	0
309	20230602	170900	312039550	9860	9860	9860	9860	0
310	20230602	170800	312039550	9860	9860	9860	9860	0
311	20230602	170700	312039550	9860	9860	9860	9860	0
312	20230602	170600	312039550	9860	9860	9860	9860	0
313	20230602	170500	312039550	9860	9860	9860	9860	0
314	20230602	170400	312039550	9860	9860	9860	9860	0
315	20230602	170300	312039550	9860	9860	9860	9860	0
316	20230602	170200	312039550	9860	9860	9860	9860	0
317	20230602	170100	312039550	9860	9860	9860	9860	0
318	20230602	170000	312039550	9860	9860	9860	9860	0
319	20230602	165900	312039550	9860	9860	9860	9860	0
320	20230602	165800	312039550	9860	9860	9860	9860	0
321	20230602	165700	312039550	9860	9860	9860	9860	0
322	20230602	165600	312039550	9860	9860	9860	9860	0
323	20230602	165500	312039550	9860	9860	9860	9860	0
324	20230602	165400	312039550	9860	9860	9860	9860	0
325	20230602	165300	312039550	9860	9860	9860	9860	0
326	20230602	165200	312039550	9860	9860	9860	9860	0
327	20230602	165100	312039550	9860	9860	9860	9860	0
328	20230602	165000	312039550	9860	9860	9860	9860	0
329	20230602	164900	312039550	9860	9860	9860	9860	0
330	20230602	164800	312039550	9860	9860	9860	9860	0
331	20230602	164700	312039550	9860	9860	9860	9860	0
332	20230602	164600	312039550	9860	9860	9860	9860	485
333	20230602	164500	312039550	9860	9860	9860	9860	0
334	20230602	164400	312039550	9860	9860	9860	9860	0
335	20230602	164300	312039550	9860	9860	9860	9860	0
336	20230602	164200	312039550	9860	9860	9860	9860	0
337	20230602	164100	312039550	9860	9860	9860	9860	0
338	20230602	164000	312039550	9860	9860	9860	9860	0
339	20230602	163900	312039550	9860	9860	9860	9860	0
340	20230602	163800	312039550	9860	9860	9860	9860	0
341	20230602	163700	312039550	9860	9860	9860	9860	0
342	20230602	163600	312039550	9860	9860	9860	9860	0
343	20230602	163500	312039550	9860	9860	9860	9860	0
344	20230602	163400	312039550	9860	9860	9860	9860	0
345	20230602	163300	312039550	9860	9860	9860	9860	0
346	20230602	163200	312039550	9860	9860	9860	9860	0
347	20230602	163100	312039550	9860	9860	9860	9860	0
348	20230602	163000	312039550	9860	9860	9860	9860	0
349	20230602	162900	312039550	9860	9860	9860	9860	0
350	20230602	162800	312039550	9860	9860	9860	9860	0
351	20230602	162700	312039550	9860	9860	9860	9860	0
352	20230602	162600	312039550	9860	9860	9860	9860	0
353	20230602	162500	312039550	9860	9860	9860	9860	0
354	20230602	162400	312039550	9860	9860	9860	9860	0
355	20230602	162300	312039550	9860	9860	9860	9860	0
356	20230602	162200	312039550	9860	9860	9860	9860	0
357	20230602	162100	312039550	9860	9860	9860	9860	0
358	20230602	162000	312039550	9860	9860	9860	9860	0
359	20230602	161900	312039550	9860	9860	9860	9860	0
360	20230602	161800	312039550	9860	9860	9860	9860	0
361	20230602	161700	312039550	9860	9860	9860	9860	0
362	20230602	161600	312039550	9860	9860	9860	9860	485
363	20230602	161500	312039550	9860	9860	9860	9860	0
364	20230602	161400	312039550	9860	9860	9860	9860	0
365	20230602	161300	312039550	9860	9860	9860	9860	0
366	20230602	161200	312039550	9860	9860	9860	9860	0
367	20230602	161100	312039550	9860	9860	9860	9860	0
368	20230602	161000	312039550	9860	9860	9860	9860	0
369	20230602	160900	312039550	9860	9860	9860	9860	0
370	20230602	160800	312039550	9860	9860	9860	9860	0
371	20230602	160700	312039550	9860	9860	9860	9860	0
372	20230602	160600	312039550	9860	9860	9860	9860	0
373	20230602	160500	312039550	9860	9860	9860	9860	0
374	20230602	160400	312039550	9860	9860	9860	9860	0
375	20230602	160300	312039550	9860	9860	9860	9860	0
376	20230602	160200	312039550	9860	9860	9860	9860	0
377	20230602	160100	312039550	9860	9860	9860	9860	0
378	20230602	160000	312039550	9860	9860	9860	9860	0
379	20230602	155900	312039550	9860	9860	9860	9860	0
380	20230602	155800	312039550	9860	9860	9860	9860	0
381	20230602	155700	312039550	9860	9860	9860	9860	0
382	20230602	155600	312039550	9860	9860	9860	9860	0
383	20230602	155500	312039550	9860	9860	9860	9860	0
384	20230602	155400	312039550	9860	9860	9860	9860	0
385	20230602	155300	312039550	9860	9860	9860	9860	0
386	20230602	155200	312039550	9860	9860	9860	9860	0
387	20230602	155100	312039550	9860	9860	9860	9860	0
388	20230602	155000	312039550	9860	9860	9860	9860	0
389	20230602	154900	312039550	9860	9860	9860	9860	0
390	20230602	154800	312039550	9860	9860	9860	9860	0
391	20230602	154700	312039550	9860	9860	9860	9860	0
392	20230602	154600	312039550	9860	9860	9860	9860	485
393	20230602	154500	312039550	9860	9860	9860	9860	0
394	20230602	154400	312039550	9860	9860	9860	9860	0
395	20230602	154300	312039550	9860	9860	9860	9860	0
396	20230602	154200	312039550	9860	9860	9860	9860	0
397	20230602	154100	312039550	9860	9860	9860	9860	0
398	20230602	154000	312039550	9860	9860	9860	9860	0
399	20230602	153900	312039550	9860	9860	9860	9860	0
400	20230602	153800	312039550	9860	9860	9860	9860	0
401	20230602	153700	312039550	9860	9860	9860	9860	0
402	20230602	153600	312039550	9860	9860	9860	9860	0
403	20230602	153500	312039550	9860	9860	9860	9860	0
404	20230602	153400	312039550	9860	9860	9860	9860	0
405	20230602	153300	312039550	9860	9860	9860	9860	0
406	20230602	153200	312039550	9860	9860	9860	9860	0
407	20230602	153100	312039550	9860	9860	9860	9860	0
408	20230602	153000	312039550	9860	9860	9860	9860	485
409	20230602	152900	307257450	9900	9900	9900	9900	0
410	20230602	152800	307257450	9900	9900	9900	9900	0
411	20230602	152700	307257450	9900	9900	9900	9900	0
412	20230602	152600	307257450	9900	9900	9900	9900	0
413	20230602	152500	307257450	9900	9900	9900	9900	0
414	20230602	152400	307257450	9900	9900	9900	9900	0
415	20230602	152300	307257450	9900	9900	9900	9900	0
416	20230602	152200	307257450	9900	9900	9900	9900	0
417	20230602	152100	307257450	9900	9900	9900	9900	0
418	20230602	152000	307257450	9900	9900	9900	9900	0
419	20230602	151900	307257450	9900	9870	9900	9870	512
420	20230602	151800	302203980	9890	9890	9890	9890	0
421	20230602	151700	302203980	9890	9890	9890	9890	0
422	20230602	151600	302203980	9890	9890	9890	9870	103
423	20230602	151500	301185490	9900	9900	9900	9900	33
424	20230602	151400	300858790	9900	9900	9900	9900	3
425	20230602	151300	300829090	9890	9890	9890	9890	210
426	20230602	151200	298752190	9880	9880	9880	9880	26
427	20230602	151100	298495310	9880	9880	9880	9880	0
428	20230602	151000	298495310	9880	9880	9880	9880	0
429	20230602	150900	298495310	9880	9870	9880	9870	147
430	20230602	150800	297044410	9880	9870	9880	9870	71
431	20230602	150700	296342940	9870	9870	9870	9870	1
432	20230602	150600	296333070	9850	9850	9850	9850	0
433	20230602	150500	296333070	9850	9850	9850	9850	406
434	20230602	150400	292333970	9850	9880	9880	9850	5000
435	20230602	150300	243040750	9880	9880	9880	9880	0
436	20230602	150200	243040750	9880	9880	9880	9880	0
437	20230602	150100	243040750	9880	9880	9880	9880	0
438	20230602	150000	243040750	9880	9880	9880	9880	2
439	20230602	145900	243020990	9880	9880	9880	9880	165
440	20230602	145800	241390790	9880	9880	9880	9880	0
441	20230602	145700	241390790	9880	9880	9880	9880	0
442	20230602	145600	241390790	9880	9880	9880	9880	22
443	20230602	145500	241173430	9880	9880	9880	9880	0
444	20230602	145400	241173430	9880	9880	9880	9880	202
445	20230602	145300	239177670	9880	9880	9880	9880	35
446	20230602	145200	238831870	9880	9880	9880	9880	0
447	20230602	145100	238831870	9880	9880	9880	9880	230
448	20230602	145000	236559470	9880	9880	9880	9880	248
449	20230602	144900	234109230	9880	9880	9880	9880	0
450	20230602	144800	234109230	9880	9880	9880	9880	388
451	20230602	144700	230275790	9880	9880	9880	9880	2
452	20230602	144600	230256030	9880	9880	9880	9880	0
453	20230602	144500	230256030	9880	9880	9880	9880	0
454	20230602	144400	230256030	9880	9880	9880	9880	0
455	20230602	144300	230256030	9880	9880	9890	9880	452
456	20230602	144200	225787010	9880	9880	9880	9880	13
457	20230602	144100	225658570	9890	9890	9890	9890	0
458	20230602	144000	225658570	9890	9890	9890	9890	0
459	20230602	143900	225658570	9890	9890	9890	9890	0
460	20230602	143800	225658570	9890	9890	9890	9890	2
461	20230602	143700	225638790	9890	9890	9890	9890	102
462	20230602	143600	224630010	9880	9880	9880	9880	100
463	20230602	143500	223642010	9880	9880	9880	9880	0
464	20230602	143400	223642010	9880	9880	9880	9880	0
465	20230602	143300	223642010	9880	9880	9880	9880	0
466	20230602	143200	223642010	9880	9880	9880	9880	0
467	20230602	143100	223642010	9880	9880	9880	9880	13
468	20230602	143000	223513570	9880	9880	9880	9880	0
469	20230602	142900	223513570	9880	9880	9880	9880	0
470	20230602	142800	223513570	9880	9880	9880	9880	3
471	20230602	142700	223483930	9880	9880	9880	9880	0
472	20230602	142600	223483930	9880	9880	9880	9880	0
473	20230602	142500	223483930	9880	9880	9880	9880	6
474	20230602	142400	223424650	9880	9880	9880	9880	0
475	20230602	142300	223424650	9880	9880	9880	9880	0
476	20230602	142200	223424650	9880	9880	9880	9880	33
477	20230602	142100	223098610	9890	9890	9890	9890	0
478	20230602	142000	223098610	9890	9890	9890	9890	0
479	20230602	141900	223098610	9890	9890	9890	9890	0
480	20230602	141800	223098610	9890	9890	9890	9890	2
481	20230602	141700	223078830	9890	9890	9890	9890	0
482	20230602	141600	223078830	9890	9890	9890	9890	9
483	20230602	141500	222989820	9890	9890	9890	9890	11
484	20230602	141400	222881030	9880	9880	9880	9880	0
485	20230602	141300	222881030	9880	9880	9880	9880	0
486	20230602	141200	222881030	9880	9880	9880	9880	265
487	20230602	141100	220262830	9890	9890	9890	9890	0
488	20230602	141000	220262830	9890	9890	9890	9890	0
489	20230602	140900	220262830	9890	9890	9890	9890	0
490	20230602	140800	220262830	9890	9890	9890	9890	4
491	20230602	140700	220223270	9890	9890	9890	9890	0
492	20230602	140600	220223270	9890	9890	9890	9890	0
493	20230602	140500	220223270	9890	9890	9890	9890	0
494	20230602	140400	220223270	9890	9890	9890	9890	1
495	20230602	140300	220213380	9890	9890	9890	9890	0
496	20230602	140200	220213380	9890	9890	9890	9890	0
497	20230602	140100	220213380	9890	9890	9890	9890	0
498	20230602	140000	220213380	9890	9890	9890	9890	10
499	20230602	135900	220114480	9870	9870	9870	9870	0
500	20230602	135800	220114480	9870	9870	9870	9870	36
501	20230602	135700	219759160	9870	9870	9870	9870	0
502	20230602	135600	219759160	9870	9870	9870	9870	0
503	20230602	135500	219759160	9870	9900	9900	9870	656
504	20230602	135400	213278150	9890	9890	9890	9890	20
505	20230602	135300	213080350	9890	9890	9890	9890	52
506	20230602	135200	212566070	9900	9900	9900	9900	0
507	20230602	135100	212566070	9900	9900	9900	9900	0
508	20230602	135000	212566070	9900	9900	9900	9900	0
509	20230602	134900	212566070	9900	9900	9900	9900	0
510	20230602	134800	212566070	9900	9900	9900	9900	3
511	20230602	134700	212536370	9900	9900	9900	9900	0
512	20230602	134600	212536370	9900	9900	9900	9900	0
513	20230602	134500	212536370	9900	9900	9900	9900	0
514	20230602	134400	212536370	9900	9900	9900	9900	11
515	20230602	134300	212427470	9900	9900	9900	9900	1
516	20230602	134200	212417570	9900	9900	9900	9900	0
517	20230602	134100	212417570	9900	9900	9900	9900	0
518	20230602	134000	212417570	9900	9900	9900	9900	0
519	20230602	133900	212417570	9900	9900	9900	9900	0
520	20230602	133800	212417570	9900	9900	9900	9900	1
521	20230602	133700	212407670	9890	9890	9890	9890	127
522	20230602	133600	211151640	9900	9900	9900	9900	1000
523	20230602	133500	201251640	9900	9900	9900	9900	0
524	20230602	133400	201251640	9900	9900	9900	9900	1
525	20230602	133300	201241740	9900	9900	9900	9900	0
526	20230602	133200	201241740	9900	9900	9900	9900	0
527	20230602	133100	201241740	9900	9900	9900	9900	0
528	20230602	133000	201241740	9900	9900	9900	9900	0
529	20230602	132900	201241740	9900	9900	9900	9900	0
530	20230602	132800	201241740	9900	9900	9900	9900	1
531	20230602	132700	201231840	9890	9890	9890	9890	27
532	20230602	132600	200964810	9890	9890	9890	9890	30
533	20230602	132500	200668110	9890	9890	9890	9890	1
534	20230602	132400	200658220	9890	9870	9890	9870	40
535	20230602	132300	200263380	9890	9870	9890	9870	36
536	20230602	132200	199908040	9870	9890	9890	9870	2965
537	20230602	132100	170624140	9900	9900	9900	9900	0
538	20230602	132000	170624140	9900	9900	9900	9900	10
539	20230602	131900	170525140	9900	9900	9900	9900	0
540	20230602	131800	170525140	9900	9900	9900	9900	3
541	20230602	131700	170495440	9900	9900	9900	9900	0
542	20230602	131600	170495440	9900	9900	9900	9900	0
543	20230602	131500	170495440	9900	9900	9900	9900	0
544	20230602	131400	170495440	9900	9900	9900	9900	201
545	20230602	131300	168505540	9900	9900	9900	9900	1
546	20230602	131200	168495640	9900	9900	9900	9900	29
547	20230602	131100	168208540	9900	9900	9900	9900	8
548	20230602	131000	168129340	9900	9900	9900	9900	0
549	20230602	130900	168129340	9900	9900	9900	9900	0
550	20230602	130800	168129340	9900	9900	9900	9900	2
551	20230602	130700	168109540	9900	9900	9900	9900	0
552	20230602	130600	168109540	9900	9900	9900	9900	0
553	20230602	130500	168109540	9900	9900	9900	9900	0
554	20230602	130400	168109540	9900	9900	9900	9900	2
555	20230602	130300	168089740	9900	9900	9900	9900	0
556	20230602	130200	168089740	9900	9900	9900	9900	1
557	20230602	130100	168079840	9890	9890	9890	9890	300
558	20230602	130000	165112840	9890	9890	9890	9890	0
559	20230602	125900	165112840	9890	9890	9890	9890	0
560	20230602	125800	165112840	9890	9890	9890	9890	17
561	20230602	125700	164944710	9890	9890	9890	9890	0
562	20230602	125600	164944710	9890	9890	9890	9890	1000
563	20230602	125500	155054710	9900	9900	9900	9900	0
564	20230602	125400	155054710	9900	9900	9900	9900	0
565	20230602	125300	155054710	9900	9900	9900	9900	0
566	20230602	125200	155054710	9900	9900	9900	9900	10
567	20230602	125100	154955710	9890	9890	9890	9890	0
568	20230602	125000	154955710	9890	9890	9890	9890	0
569	20230602	124900	154955710	9890	9890	9890	9890	0
570	20230602	124800	154955710	9890	9890	9890	9890	0
571	20230602	124700	154955710	9890	9890	9890	9890	1000
572	20230602	124600	145065710	9890	9890	9890	9890	0
573	20230602	124500	145065710	9890	9890	9890	9890	34
574	20230602	124400	144729450	9900	9900	9900	9900	77
575	20230602	124300	143967150	9900	9910	9910	9900	656
576	20230602	124200	137471810	9920	9920	9920	9920	0
577	20230602	124100	137471810	9920	9920	9920	9920	0
578	20230602	124000	137471810	9920	9920	9920	9920	38
579	20230602	123900	137094850	9920	9920	9920	9920	10
580	20230602	123800	136995650	9920	9920	9920	9920	23
581	20230602	123700	136767490	9920	9920	9920	9920	0
582	20230602	123600	136767490	9920	9920	9920	9920	0
583	20230602	123500	136767490	9920	9920	9920	9920	0
584	20230602	123400	136767490	9920	9920	9920	9920	2
585	20230602	123300	136747650	9920	9920	9920	9920	10
586	20230602	123200	136648450	9910	9910	9910	9910	1
587	20230602	123100	136638540	9910	9910	9910	9910	4
588	20230602	123000	136598900	9920	9920	9920	9920	0
589	20230602	122900	136598900	9920	9920	9920	9920	0
590	20230602	122800	136598900	9920	9920	9920	9920	2
591	20230602	122700	136579060	9920	9920	9920	9920	1
592	20230602	122600	136569140	9910	9900	9910	9900	199
593	20230602	122500	134597120	9910	9910	9910	9910	0
594	20230602	122400	134597120	9910	9910	9910	9910	1
595	20230602	122300	134587210	9920	9920	9920	9920	0
596	20230602	122200	134587210	9920	9920	9920	9920	0
597	20230602	122100	134587210	9920	9920	9920	9920	0
598	20230602	122000	134587210	9920	9920	9920	9920	0
599	20230602	121900	134587210	9920	9920	9920	9920	0
600	20230602	121800	134587210	9920	9920	9920	9920	2
601	20230602	121700	134567370	9920	9920	9920	9920	0
602	20230602	121600	134567370	9920	9900	9920	9900	21
603	20230602	121500	134359450	9920	9920	9920	9920	0
604	20230602	121400	134359450	9920	9920	9920	9920	1
605	20230602	121300	134349530	9920	9920	9920	9920	0
606	20230602	121200	134349530	9920	9920	9920	9920	0
607	20230602	121100	134349530	9920	9920	9920	9920	0
608	20230602	121000	134349530	9920	9920	9920	9920	4
609	20230602	120900	134309850	9920	9920	9920	9920	1
610	20230602	120800	134299930	9920	9920	9920	9920	3
611	20230602	120700	134270170	9920	9920	9920	9920	0
612	20230602	120600	134270170	9920	9920	9920	9920	0
613	20230602	120500	134270170	9920	9920	9920	9920	0
614	20230602	120400	134270170	9920	9920	9920	9920	1
615	20230602	120300	134260250	9920	9920	9920	9920	0
616	20230602	120200	134260250	9920	9920	9920	9920	0
617	20230602	120100	134260250	9920	9920	9920	9920	10
618	20230602	120000	134161050	9900	9900	9900	9900	62
619	20230602	115900	133547250	9900	9900	9900	9900	12
620	20230602	115800	133428450	9900	9900	9900	9900	0
621	20230602	115700	133428450	9900	9900	9900	9900	0
622	20230602	115600	133428450	9900	9900	9900	9900	5
623	20230602	115500	133378950	9900	9900	9900	9900	5
624	20230602	115400	133329450	9900	9900	9900	9900	715
625	20230602	115300	126250950	9900	9900	9900	9900	1
626	20230602	115200	126241050	9890	9890	9890	9890	293
627	20230602	115100	123343280	9880	9880	9880	9880	0
628	20230602	115000	123343280	9880	9880	9880	9880	0
629	20230602	114900	123343280	9880	9890	9890	9880	173
630	20230602	114800	121633740	9900	9900	9900	9900	0
631	20230602	114700	121633740	9900	9900	9900	9900	30
632	20230602	114600	121336740	9900	9900	9900	9900	0
633	20230602	114500	121336740	9900	9900	9900	9900	55
634	20230602	114400	120792240	9900	9900	9900	9880	65
635	20230602	114300	120148920	9900	9900	9900	9900	0
636	20230602	114200	120148920	9900	9900	9900	9900	0
637	20230602	114100	120148920	9900	9900	9900	9900	0
638	20230602	114000	120148920	9900	9900	9900	9900	0
639	20230602	113900	120148920	9900	9900	9900	9900	59
640	20230602	113800	119564820	9880	9880	9880	9880	0
641	20230602	113700	119564820	9880	9880	9880	9880	0
642	20230602	113600	119564820	9880	9880	9880	9880	52
643	20230602	113500	119051060	9890	9890	9890	9890	0
644	20230602	113400	119051060	9890	9890	9890	9890	0
645	20230602	113300	119051060	9890	9890	9890	9890	55
646	20230602	113200	118507110	9880	9880	9880	9880	0
647	20230602	113100	118507110	9880	9880	9880	9880	1
648	20230602	113000	118497230	9880	9880	9880	9880	55
649	20230602	112900	117953830	9880	9870	9880	9870	63
650	20230602	112800	117331470	9870	9870	9870	9870	6
651	20230602	112700	117272250	9870	9870	9870	9870	12
652	20230602	112600	117153810	9860	9870	9870	9860	385
653	20230602	112500	113353910	9880	9920	9920	9850	3379
654	20230602	112400	79998450	9930	9930	9930	9930	10
655	20230602	112300	79899150	9910	9910	9910	9910	0
656	20230602	112200	79899150	9910	9910	9910	9910	0
657	20230602	112100	79899150	9910	9910	9910	9910	0
658	20230602	112000	79899150	9910	9910	9910	9910	0
659	20230602	111900	79899150	9910	9910	9910	9910	0
660	20230602	111800	79899150	9910	9910	9910	9910	0
661	20230602	111700	79899150	9910	9910	9910	9910	0
662	20230602	111600	79899150	9910	9920	9920	9910	9
663	20230602	111500	79809950	9920	9920	9920	9920	0
664	20230602	111400	79809950	9920	9920	9920	9920	0
665	20230602	111300	79809950	9920	9920	9920	9920	3
666	20230602	111200	79780190	9920	9920	9920	9920	30
667	20230602	111100	79482590	9920	9920	9920	9920	0
668	20230602	111000	79482590	9920	9920	9920	9920	55
669	20230602	110900	78936990	9910	9920	9920	9910	6
670	20230602	110800	78877490	9920	9920	9920	9920	0
671	20230602	110700	78877490	9920	9920	9920	9920	11
672	20230602	110600	78768370	9920	9920	9920	9920	1
673	20230602	110500	78758450	9920	9920	9920	9920	0
674	20230602	110400	78758450	9920	9920	9920	9920	0
675	20230602	110300	78758450	9920	9920	9920	9920	13
676	20230602	110200	78629490	9940	9940	9940	9940	200
677	20230602	110100	76641490	9890	9890	9890	9890	0
678	20230602	110000	76641490	9890	9890	9890	9890	0
679	20230602	105900	76641490	9890	9890	9890	9890	0
680	20230602	105800	76641490	9890	9890	9890	9890	0
681	20230602	105700	76641490	9890	9890	9890	9890	0
682	20230602	105600	76641490	9890	9910	9910	9890	47
683	20230602	105500	76175960	9930	9930	9930	9930	400
684	20230602	105400	72203960	9930	9930	9930	9930	2
685	20230602	105300	72184100	9930	9930	9930	9930	0
686	20230602	105200	72184100	9930	9930	9930	9930	0
687	20230602	105100	72184100	9930	9930	9930	9930	0
688	20230602	105000	72184100	9930	9930	9930	9930	30
689	20230602	104900	71886200	9930	9930	9930	9930	3
690	20230602	104800	71856410	9930	9930	9930	9930	1
691	20230602	104700	71846480	9890	9890	9890	9890	0
692	20230602	104600	71846480	9890	9890	9890	9890	0
693	20230602	104500	71846480	9890	9890	9890	9890	0
694	20230602	104400	71846480	9890	9890	9890	9890	70
695	20230602	104300	71154180	9890	9890	9890	9890	0
696	20230602	104200	71154180	9890	9890	9890	9890	100
697	20230602	104100	70165180	9890	9900	9900	9890	555
698	20230602	104000	64674680	9900	9900	9900	9900	83
699	20230602	103900	63852980	9910	9920	9920	9910	18
700	20230602	103800	63674430	9920	9920	9920	9920	0
701	20230602	103700	63674430	9920	9920	9920	9920	0
702	20230602	103600	63674430	9920	9920	9920	9920	0
703	20230602	103500	63674430	9920	9930	9930	9920	20
704	20230602	103400	63475840	9930	9930	9930	9930	0
705	20230602	103300	63475840	9930	9930	9930	9930	10
706	20230602	103200	63376540	9920	9920	9920	9920	0
707	20230602	103100	63376540	9920	9920	9920	9920	0
708	20230602	103000	63376540	9920	9920	9920	9920	0
709	20230602	102900	63376540	9920	9920	9920	9920	11
710	20230602	102800	63267420	9920	9920	9920	9920	0
711	20230602	102700	63267420	9920	9920	9920	9920	71
712	20230602	102600	62563100	9920	9920	9920	9920	3
713	20230602	102500	62533340	9920	9920	9920	9920	0
714	20230602	102400	62533340	9920	9920	9920	9920	12
715	20230602	102300	62414300	9930	9930	9930	9930	6
716	20230602	102200	62354720	9940	9940	9940	9940	0
717	20230602	102100	62354720	9940	9940	9940	9940	10
718	20230602	102000	62255320	9940	9940	9940	9940	0
719	20230602	101900	62255320	9940	9940	9940	9940	0
720	20230602	101800	62255320	9940	9940	9940	9940	0
721	20230602	101700	62255320	9940	9940	9940	9940	50
722	20230602	101600	61758320	9940	9940	9940	9940	0
723	20230602	101500	61758320	9940	9940	9940	9940	0
724	20230602	101400	61758320	9940	9940	9940	9940	0
725	20230602	101300	61758320	9940	9940	9940	9940	100
726	20230602	101200	60764320	9930	9920	9930	9920	100
727	20230602	101100	59771620	9920	9920	9920	9920	0
728	20230602	101000	59771620	9920	9920	9920	9920	0
729	20230602	100900	59771620	9920	9920	9920	9920	3
730	20230602	100800	59741860	9920	9920	9920	9920	0
731	20230602	100700	59741860	9920	9920	9920	9920	1
732	20230602	100600	59731940	9910	9930	9930	9910	30
733	20230602	100500	59434350	9940	9940	9940	9940	0
734	20230602	100400	59434350	9940	9940	9940	9940	0
735	20230602	100300	59434350	9940	9940	9940	9940	0
736	20230602	100200	59434350	9940	9940	9940	9940	0
737	20230602	100100	59434350	9940	9940	9940	9940	0
738	20230602	100000	59434350	9940	9940	9940	9940	11
739	20230602	095900	59325010	9950	9950	9950	9950	100
740	20230602	095800	58330010	9950	9950	9950	9950	0
741	20230602	095700	58330010	9950	9950	9950	9950	0
742	20230602	095600	58330010	9950	9950	9950	9950	0
743	20230602	095500	58330010	9950	9950	9950	9950	0
744	20230602	095400	58330010	9950	9950	9950	9950	0
745	20230602	095300	58330010	9950	9950	9950	9950	0
746	20230602	095200	58330010	9950	9950	9950	9950	0
747	20230602	095100	58330010	9950	9950	9950	9950	0
748	20230602	095000	58330010	9950	9930	9950	9930	10
749	20230602	094900	58230650	9930	9900	9930	9900	56
750	20230602	094800	57675910	9890	9900	9900	9890	407
751	20230602	094700	53650670	9900	9910	9910	9900	629
752	20230602	094600	47423530	9920	9920	9920	9920	0
753	20230602	094500	47423530	9920	9920	9920	9920	0
754	20230602	094400	47423530	9920	9920	9920	9920	2
755	20230602	094300	47403690	9920	9920	9920	9920	58
756	20230602	094200	46828330	9910	9910	9910	9910	0
757	20230602	094100	46828330	9910	9910	9910	9910	0
758	20230602	094000	46828330	9910	9910	9910	9910	0
759	20230602	093900	46828330	9910	9910	9910	9910	18
760	20230602	093800	46649950	9900	9900	9900	9900	242
761	20230602	093700	44254150	9920	9920	9920	9920	0
762	20230602	093600	44254150	9920	9920	9920	9920	0
763	20230602	093500	44254150	9920	9920	9920	9920	1
764	20230602	093400	44244230	9920	9920	9920	9920	1
765	20230602	093300	44234310	9920	9920	9920	9920	3
766	20230602	093200	44204550	9890	9890	9890	9890	11
767	20230602	093100	44095760	9890	9890	9890	9890	896
768	20230602	093000	35234320	9880	9890	9890	9880	207
769	20230602	092900	33187160	9890	9880	9890	9870	1124
770	20230602	092800	22079820	9880	9880	9880	9880	94
771	20230602	092700	21151100	9890	9890	9890	9890	0
772	20230602	092600	21151100	9890	9890	9890	9890	0
773	20230602	092500	21151100	9890	9920	9920	9890	183
774	20230602	092400	19335920	9920	9910	9920	9910	24
775	20230602	092300	19097940	9880	9880	9880	9880	242
776	20230602	092200	16706980	9880	9910	9910	9880	392
777	20230602	092100	12823980	9910	9910	9910	9910	192
778	20230602	092000	10921260	9910	9910	9910	9910	7
779	20230602	091900	10851890	9910	9910	9910	9910	6
780	20230602	091800	10792430	9900	9900	9900	9900	100
781	20230602	091700	9802430	9910	9920	9920	9910	31
782	20230602	091600	9495120	9920	9920	9920	9920	1
783	20230602	091500	9485200	9910	9910	9910	9910	7
784	20230602	091400	9415830	9910	9910	9910	9910	2
785	20230602	091300	9396010	9920	9920	9920	9920	100
786	20230602	091200	8404010	9920	9920	9920	9920	14
787	20230602	091100	8265130	9920	9920	9920	9920	0
788	20230602	091000	8265130	9920	9920	9920	9920	0
789	20230602	090900	8265130	9920	9920	9920	9920	300
790	20230602	090800	5289130	9920	9920	9920	9920	12
791	20230602	090700	5170090	9930	9940	9940	9930	74
792	20230602	090600	4434580	9930	9930	9930	9930	0
793	20230602	090500	4434580	9930	9930	9930	9930	0
794	20230602	090400	4434580	9930	9930	9930	9930	0
795	20230602	090300	4434580	9930	9930	9930	9930	6
796	20230602	090200	4375000	9950	9960	9960	9950	14
797	20230602	090100	4235690	9990	9990	9990	9990	0
798	20230602	090000	4235690	9990	9990	9990	9990	423