KissMeData/006620/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220900	202419840	5920	5920	5920	5920	1621
3	20230609	220800	202419840	5920	5920	5920	5920	0
4	20230609	220700	202419840	5920	5920	5920	5920	0
5	20230609	220600	202419840	5920	5920	5920	5920	0
6	20230609	220500	202419840	5920	5920	5920	5920	0
7	20230609	220400	202419840	5920	5920	5920	5920	0
8	20230609	220300	202419840	5920	5920	5920	5920	0
9	20230609	220200	202419840	5920	5920	5920	5920	0
10	20230609	220100	202419840	5920	5920	5920	5920	0
11	20230609	220000	202419840	5920	5920	5920	5920	0
12	20230609	215900	202419840	5920	5920	5920	5920	0
13	20230609	215800	202419840	5920	5920	5920	5920	0
14	20230609	215700	202419840	5920	5920	5920	5920	0
15	20230609	215600	202419840	5920	5920	5920	5920	0
16	20230609	215500	202419840	5920	5920	5920	5920	0
17	20230609	215400	202419840	5920	5920	5920	5920	0
18	20230609	215300	202419840	5920	5920	5920	5920	0
19	20230609	215200	202419840	5920	5920	5920	5920	0
20	20230609	215100	202419840	5920	5920	5920	5920	0
21	20230609	215000	202419840	5920	5920	5920	5920	0
22	20230609	214900	202419840	5920	5920	5920	5920	0
23	20230609	214800	202419840	5920	5920	5920	5920	0
24	20230609	214700	202419840	5920	5920	5920	5920	0
25	20230609	214600	202419840	5920	5920	5920	5920	0
26	20230609	214500	202419840	5920	5920	5920	5920	0
27	20230609	214400	202419840	5920	5920	5920	5920	0
28	20230609	214300	202419840	5920	5920	5920	5920	0
29	20230609	214200	202419840	5920	5920	5920	5920	0
30	20230609	214100	202419840	5920	5920	5920	5920	0
31	20230609	214000	202419840	5920	5920	5920	5920	0
32	20230609	213900	202419840	5920	5920	5920	5920	1621
33	20230609	213800	202419840	5920	5920	5920	5920	0
34	20230609	213700	202419840	5920	5920	5920	5920	0
35	20230609	213600	202419840	5920	5920	5920	5920	0
36	20230609	213500	202419840	5920	5920	5920	5920	0
37	20230609	213400	202419840	5920	5920	5920	5920	0
38	20230609	213300	202419840	5920	5920	5920	5920	0
39	20230609	213200	202419840	5920	5920	5920	5920	0
40	20230609	213100	202419840	5920	5920	5920	5920	0
41	20230609	213000	202419840	5920	5920	5920	5920	0
42	20230609	212900	202419840	5920	5920	5920	5920	0
43	20230609	212800	202419840	5920	5920	5920	5920	0
44	20230609	212700	202419840	5920	5920	5920	5920	0
45	20230609	212600	202419840	5920	5920	5920	5920	0
46	20230609	212500	202419840	5920	5920	5920	5920	0
47	20230609	212400	202419840	5920	5920	5920	5920	0
48	20230609	212300	202419840	5920	5920	5920	5920	0
49	20230609	212200	202419840	5920	5920	5920	5920	0
50	20230609	212100	202419840	5920	5920	5920	5920	0
51	20230609	212000	202419840	5920	5920	5920	5920	0
52	20230609	211900	202419840	5920	5920	5920	5920	0
53	20230609	211800	202419840	5920	5920	5920	5920	0
54	20230609	211700	202419840	5920	5920	5920	5920	0
55	20230609	211600	202419840	5920	5920	5920	5920	0
56	20230609	211500	202419840	5920	5920	5920	5920	0
57	20230609	211400	202419840	5920	5920	5920	5920	0
58	20230609	211300	202419840	5920	5920	5920	5920	0
59	20230609	211200	202419840	5920	5920	5920	5920	0
60	20230609	211100	202419840	5920	5920	5920	5920	0
61	20230609	211000	202419840	5920	5920	5920	5920	0
62	20230609	210900	202419840	5920	5920	5920	5920	1621
63	20230609	210800	202419840	5920	5920	5920	5920	0
64	20230609	210700	202419840	5920	5920	5920	5920	0
65	20230609	210600	202419840	5920	5920	5920	5920	0
66	20230609	210500	202419840	5920	5920	5920	5920	0
67	20230609	210400	202419840	5920	5920	5920	5920	0
68	20230609	210300	202419840	5920	5920	5920	5920	0
69	20230609	210200	202419840	5920	5920	5920	5920	0
70	20230609	210100	202419840	5920	5920	5920	5920	0
71	20230609	210000	202419840	5920	5920	5920	5920	0
72	20230609	205900	202419840	5920	5920	5920	5920	0
73	20230609	205800	202419840	5920	5920	5920	5920	0
74	20230609	205700	202419840	5920	5920	5920	5920	0
75	20230609	205600	202419840	5920	5920	5920	5920	0
76	20230609	205500	202419840	5920	5920	5920	5920	0
77	20230609	205400	202419840	5920	5920	5920	5920	0
78	20230609	205300	202419840	5920	5920	5920	5920	0
79	20230609	205200	202419840	5920	5920	5920	5920	0
80	20230609	205100	202419840	5920	5920	5920	5920	0
81	20230609	205000	202419840	5920	5920	5920	5920	0
82	20230609	204900	202419840	5920	5920	5920	5920	0
83	20230609	204800	202419840	5920	5920	5920	5920	0
84	20230609	204700	202419840	5920	5920	5920	5920	0
85	20230609	204600	202419840	5920	5920	5920	5920	0
86	20230609	204500	202419840	5920	5920	5920	5920	0
87	20230609	204400	202419840	5920	5920	5920	5920	0
88	20230609	204300	202419840	5920	5920	5920	5920	0
89	20230609	204200	202419840	5920	5920	5920	5920	0
90	20230609	204100	202419840	5920	5920	5920	5920	0
91	20230609	204000	202419840	5920	5920	5920	5920	0
92	20230609	203900	202419840	5920	5920	5920	5920	1621
93	20230609	203800	202419840	5920	5920	5920	5920	0
94	20230609	203700	202419840	5920	5920	5920	5920	0
95	20230609	203600	202419840	5920	5920	5920	5920	0
96	20230609	203500	202419840	5920	5920	5920	5920	0
97	20230609	203400	202419840	5920	5920	5920	5920	0
98	20230609	203300	202419840	5920	5920	5920	5920	0
99	20230609	203200	202419840	5920	5920	5920	5920	0
100	20230609	203100	202419840	5920	5920	5920	5920	0
101	20230609	203000	202419840	5920	5920	5920	5920	0
102	20230609	202900	202419840	5920	5920	5920	5920	0
103	20230609	202800	202419840	5920	5920	5920	5920	0
104	20230609	202700	202419840	5920	5920	5920	5920	0
105	20230609	202600	202419840	5920	5920	5920	5920	0
106	20230609	202500	202419840	5920	5920	5920	5920	0
107	20230609	202400	202419840	5920	5920	5920	5920	0
108	20230609	202300	202419840	5920	5920	5920	5920	0
109	20230609	202200	202419840	5920	5920	5920	5920	0
110	20230609	202100	202419840	5920	5920	5920	5920	0
111	20230609	202000	202419840	5920	5920	5920	5920	0
112	20230609	201900	202419840	5920	5920	5920	5920	0
113	20230609	201800	202419840	5920	5920	5920	5920	0
114	20230609	201700	202419840	5920	5920	5920	5920	0
115	20230609	201600	202419840	5920	5920	5920	5920	0
116	20230609	201500	202419840	5920	5920	5920	5920	0
117	20230609	201400	202419840	5920	5920	5920	5920	0
118	20230609	201300	202419840	5920	5920	5920	5920	0
119	20230609	201200	202419840	5920	5920	5920	5920	0
120	20230609	201100	202419840	5920	5920	5920	5920	0
121	20230609	201000	202419840	5920	5920	5920	5920	0
122	20230609	200900	202419840	5920	5920	5920	5920	1621
123	20230609	200800	202419840	5920	5920	5920	5920	0
124	20230609	200700	202419840	5920	5920	5920	5920	0
125	20230609	200600	202419840	5920	5920	5920	5920	0
126	20230609	200500	202419840	5920	5920	5920	5920	0
127	20230609	200400	202419840	5920	5920	5920	5920	0
128	20230609	200300	202419840	5920	5920	5920	5920	0
129	20230609	200200	202419840	5920	5920	5920	5920	0
130	20230609	200100	202419840	5920	5920	5920	5920	0
131	20230609	200000	202419840	5920	5920	5920	5920	0
132	20230609	195900	202419840	5920	5920	5920	5920	0
133	20230609	195800	202419840	5920	5920	5920	5920	0
134	20230609	195700	202419840	5920	5920	5920	5920	0
135	20230609	195600	202419840	5920	5920	5920	5920	0
136	20230609	195500	202419840	5920	5920	5920	5920	0
137	20230609	195400	202419840	5920	5920	5920	5920	0
138	20230609	195300	202419840	5920	5920	5920	5920	0
139	20230609	195200	202419840	5920	5920	5920	5920	0
140	20230609	195100	202419840	5920	5920	5920	5920	0
141	20230609	195000	202419840	5920	5920	5920	5920	0
142	20230609	194900	202419840	5920	5920	5920	5920	0
143	20230609	194800	202419840	5920	5920	5920	5920	0
144	20230609	194700	202419840	5920	5920	5920	5920	0
145	20230609	194600	202419840	5920	5920	5920	5920	0
146	20230609	194500	202419840	5920	5920	5920	5920	0
147	20230609	194400	202419840	5920	5920	5920	5920	0
148	20230609	194300	202419840	5920	5920	5920	5920	0
149	20230609	194200	202419840	5920	5920	5920	5920	0
150	20230609	194100	202419840	5920	5920	5920	5920	0
151	20230609	194000	202419840	5920	5920	5920	5920	0
152	20230609	193900	202419840	5920	5920	5920	5920	1621
153	20230609	193800	202419840	5920	5920	5920	5920	0
154	20230609	193700	202419840	5920	5920	5920	5920	0
155	20230609	193600	202419840	5920	5920	5920	5920	0
156	20230609	193500	202419840	5920	5920	5920	5920	0
157	20230609	193400	202419840	5920	5920	5920	5920	0
158	20230609	193300	202419840	5920	5920	5920	5920	0
159	20230609	193200	202419840	5920	5920	5920	5920	0
160	20230609	193100	202419840	5920	5920	5920	5920	0
161	20230609	193000	202419840	5920	5920	5920	5920	0
162	20230609	192900	202419840	5920	5920	5920	5920	0
163	20230609	192800	202419840	5920	5920	5920	5920	0
164	20230609	192700	202419840	5920	5920	5920	5920	0
165	20230609	192600	202419840	5920	5920	5920	5920	0
166	20230609	192500	202419840	5920	5920	5920	5920	0
167	20230609	192400	202419840	5920	5920	5920	5920	0
168	20230609	192300	202419840	5920	5920	5920	5920	0
169	20230609	192200	202419840	5920	5920	5920	5920	0
170	20230609	192100	202419840	5920	5920	5920	5920	0
171	20230609	192000	202419840	5920	5920	5920	5920	0
172	20230609	191900	202419840	5920	5920	5920	5920	0
173	20230609	191800	202419840	5920	5920	5920	5920	0
174	20230609	191700	202419840	5920	5920	5920	5920	0
175	20230609	191600	202419840	5920	5920	5920	5920	0
176	20230609	191500	202419840	5920	5920	5920	5920	0
177	20230609	191400	202419840	5920	5920	5920	5920	0
178	20230609	191300	202419840	5920	5920	5920	5920	0
179	20230609	191200	202419840	5920	5920	5920	5920	0
180	20230609	191100	202419840	5920	5920	5920	5920	0
181	20230609	191000	202419840	5920	5920	5920	5920	0
182	20230609	190900	202419840	5920	5920	5920	5920	1621
183	20230609	190800	202419840	5920	5920	5920	5920	0
184	20230609	190700	202419840	5920	5920	5920	5920	0
185	20230609	190600	202419840	5920	5920	5920	5920	0
186	20230609	190500	202419840	5920	5920	5920	5920	0
187	20230609	190400	202419840	5920	5920	5920	5920	0
188	20230609	190300	202419840	5920	5920	5920	5920	0
189	20230609	190200	202419840	5920	5920	5920	5920	0
190	20230609	190100	202419840	5920	5920	5920	5920	0
191	20230609	190000	202419840	5920	5920	5920	5920	0
192	20230609	185900	202419840	5920	5920	5920	5920	0
193	20230609	185800	202419840	5920	5920	5920	5920	0
194	20230609	185700	202419840	5920	5920	5920	5920	0
195	20230609	185600	202419840	5920	5920	5920	5920	0
196	20230609	185500	202419840	5920	5920	5920	5920	0
197	20230609	185400	202419840	5920	5920	5920	5920	0
198	20230609	185300	202419840	5920	5920	5920	5920	0
199	20230609	185200	202419840	5920	5920	5920	5920	0
200	20230609	185100	202419840	5920	5920	5920	5920	0
201	20230609	185000	202419840	5920	5920	5920	5920	0
202	20230609	184900	202419840	5920	5920	5920	5920	0
203	20230609	184800	202419840	5920	5920	5920	5920	0
204	20230609	184700	202419840	5920	5920	5920	5920	0
205	20230609	184600	202419840	5920	5920	5920	5920	0
206	20230609	184500	202419840	5920	5920	5920	5920	0
207	20230609	184400	202419840	5920	5920	5920	5920	0
208	20230609	184300	202419840	5920	5920	5920	5920	0
209	20230609	184200	202419840	5920	5920	5920	5920	0
210	20230609	184100	202419840	5920	5920	5920	5920	0
211	20230609	184000	202419840	5920	5920	5920	5920	0
212	20230609	183900	202419840	5920	5920	5920	5920	1621
213	20230609	183800	202419840	5920	5920	5920	5920	0
214	20230609	183700	202419840	5920	5920	5920	5920	0
215	20230609	183600	202419840	5920	5920	5920	5920	0
216	20230609	183500	202419840	5920	5920	5920	5920	0
217	20230609	183400	202419840	5920	5920	5920	5920	0
218	20230609	183300	202419840	5920	5920	5920	5920	0
219	20230609	183200	202419840	5920	5920	5920	5920	0
220	20230609	183100	202419840	5920	5920	5920	5920	0
221	20230609	183000	202419840	5920	5920	5920	5920	0
222	20230609	182900	202419840	5920	5920	5920	5920	0
223	20230609	182800	202419840	5920	5920	5920	5920	0
224	20230609	182700	202419840	5920	5920	5920	5920	0
225	20230609	182600	202419840	5920	5920	5920	5920	0
226	20230609	182500	202419840	5920	5920	5920	5920	0
227	20230609	182400	202419840	5920	5920	5920	5920	0
228	20230609	182300	202419840	5920	5920	5920	5920	0
229	20230609	182200	202419840	5920	5920	5920	5920	0
230	20230609	182100	202419840	5920	5920	5920	5920	0
231	20230609	182000	202419840	5920	5920	5920	5920	0
232	20230609	181900	202419840	5920	5920	5920	5920	0
233	20230609	181800	202419840	5920	5920	5920	5920	0
234	20230609	181700	202419840	5920	5920	5920	5920	0
235	20230609	181600	202419840	5920	5920	5920	5920	0
236	20230609	181500	202419840	5920	5920	5920	5920	0
237	20230609	181400	202419840	5920	5920	5920	5920	0
238	20230609	181300	202419840	5920	5920	5920	5920	0
239	20230609	181200	202419840	5920	5920	5920	5920	0
240	20230609	181100	202419840	5920	5920	5920	5920	0
241	20230609	181000	202419840	5920	5920	5920	5920	0
242	20230609	180900	202419840	5920	5920	5920	5920	1621
243	20230609	180800	202419840	5920	5920	5920	5920	0
244	20230609	180700	202419840	5920	5920	5920	5920	0
245	20230609	180600	202419840	5920	5920	5920	5920	0
246	20230609	180500	202419840	5920	5920	5920	5920	0
247	20230609	180400	202419840	5920	5920	5920	5920	0
248	20230609	180300	202419840	5920	5920	5920	5920	0
249	20230609	180200	202419840	5920	5920	5920	5920	0
250	20230609	180100	202419840	5920	5920	5920	5920	0
251	20230609	180000	202419840	5920	5920	5920	5920	0
252	20230609	175900	202419840	5920	5920	5920	5920	0
253	20230609	175800	202419840	5920	5920	5920	5920	0
254	20230609	175700	202419840	5920	5920	5920	5920	0
255	20230609	175600	202419840	5920	5920	5920	5920	0
256	20230609	175500	202419840	5920	5920	5920	5920	0
257	20230609	175400	202419840	5920	5920	5920	5920	0
258	20230609	175300	202419840	5920	5920	5920	5920	0
259	20230609	175200	202419840	5920	5920	5920	5920	0
260	20230609	175100	202419840	5920	5920	5920	5920	0
261	20230609	175000	202419840	5920	5920	5920	5920	0
262	20230609	174900	202419840	5920	5920	5920	5920	0
263	20230609	174800	202419840	5920	5920	5920	5920	0
264	20230609	174700	202419840	5920	5920	5920	5920	0
265	20230609	174600	202419840	5920	5920	5920	5920	0
266	20230609	174500	202419840	5920	5920	5920	5920	0
267	20230609	174400	202419840	5920	5920	5920	5920	0
268	20230609	174300	202419840	5920	5920	5920	5920	0
269	20230609	174200	202419840	5920	5920	5920	5920	0
270	20230609	174100	202419840	5920	5920	5920	5920	0
271	20230609	174000	202419840	5920	5920	5920	5920	0
272	20230609	173900	202419840	5920	5920	5920	5920	1621
273	20230609	173800	202419840	5920	5920	5920	5920	0
274	20230609	173700	202419840	5920	5920	5920	5920	0
275	20230609	173600	202419840	5920	5920	5920	5920	0
276	20230609	173500	202419840	5920	5920	5920	5920	0
277	20230609	173400	202419840	5920	5920	5920	5920	0
278	20230609	173300	202419840	5920	5920	5920	5920	0
279	20230609	173200	202419840	5920	5920	5920	5920	0
280	20230609	173100	202419840	5920	5920	5920	5920	0
281	20230609	173000	202419840	5920	5920	5920	5920	0
282	20230609	172900	202419840	5920	5920	5920	5920	0
283	20230609	172800	202419840	5920	5920	5920	5920	0
284	20230609	172700	202419840	5920	5920	5920	5920	0
285	20230609	172600	202419840	5920	5920	5920	5920	0
286	20230609	172500	202419840	5920	5920	5920	5920	0
287	20230609	172400	202419840	5920	5920	5920	5920	0
288	20230609	172300	202419840	5920	5920	5920	5920	0
289	20230609	172200	202419840	5920	5920	5920	5920	0
290	20230609	172100	202419840	5920	5920	5920	5920	0
291	20230609	172000	202419840	5920	5920	5920	5920	0
292	20230609	171900	202419840	5920	5920	5920	5920	0
293	20230609	171800	202419840	5920	5920	5920	5920	0
294	20230609	171700	202419840	5920	5920	5920	5920	0
295	20230609	171600	202419840	5920	5920	5920	5920	0
296	20230609	171500	202419840	5920	5920	5920	5920	0
297	20230609	171400	202419840	5920	5920	5920	5920	0
298	20230609	171300	202419840	5920	5920	5920	5920	0
299	20230609	171200	202419840	5920	5920	5920	5920	0
300	20230609	171100	202419840	5920	5920	5920	5920	0
301	20230609	171000	202419840	5920	5920	5920	5920	0
302	20230609	170900	202419840	5920	5920	5920	5920	1621
303	20230609	170800	202419840	5920	5920	5920	5920	0
304	20230609	170700	202419840	5920	5920	5920	5920	0
305	20230609	170600	202419840	5920	5920	5920	5920	0
306	20230609	170500	202419840	5920	5920	5920	5920	0
307	20230609	170400	202419840	5920	5920	5920	5920	0
308	20230609	170300	202419840	5920	5920	5920	5920	0
309	20230609	170200	202419840	5920	5920	5920	5920	0
310	20230609	170100	202419840	5920	5920	5920	5920	0
311	20230609	170000	202419840	5920	5920	5920	5920	0
312	20230609	165900	202419840	5920	5920	5920	5920	0
313	20230609	165800	202419840	5920	5920	5920	5920	0
314	20230609	165700	202419840	5920	5920	5920	5920	0
315	20230609	165600	202419840	5920	5920	5920	5920	0
316	20230609	165500	202419840	5920	5920	5920	5920	0
317	20230609	165400	202419840	5920	5920	5920	5920	0
318	20230609	165300	202419840	5920	5920	5920	5920	0
319	20230609	165200	202419840	5920	5920	5920	5920	0
320	20230609	165100	202419840	5920	5920	5920	5920	0
321	20230609	165000	202419840	5920	5920	5920	5920	0
322	20230609	164900	202419840	5920	5920	5920	5920	0
323	20230609	164800	202419840	5920	5920	5920	5920	0
324	20230609	164700	202419840	5920	5920	5920	5920	0
325	20230609	164600	202419840	5920	5920	5920	5920	0
326	20230609	164500	202419840	5920	5920	5920	5920	0
327	20230609	164400	202419840	5920	5920	5920	5920	0
328	20230609	164300	202419840	5920	5920	5920	5920	0
329	20230609	164200	202419840	5920	5920	5920	5920	0
330	20230609	164100	202419840	5920	5920	5920	5920	0
331	20230609	164000	202419840	5920	5920	5920	5920	0
332	20230609	163900	202419840	5920	5920	5920	5920	1621
333	20230609	163800	202419840	5920	5920	5920	5920	0
334	20230609	163700	202419840	5920	5920	5920	5920	0
335	20230609	163600	202419840	5920	5920	5920	5920	0
336	20230609	163500	202419840	5920	5920	5920	5920	0
337	20230609	163400	202419840	5920	5920	5920	5920	0
338	20230609	163300	202419840	5920	5920	5920	5920	0
339	20230609	163200	202419840	5920	5920	5920	5920	0
340	20230609	163100	202419840	5920	5920	5920	5920	0
341	20230609	163000	202419840	5920	5920	5920	5920	0
342	20230609	162900	202419840	5920	5920	5920	5920	0
343	20230609	162800	202419840	5920	5920	5920	5920	0
344	20230609	162700	202419840	5920	5920	5920	5920	0
345	20230609	162600	202419840	5920	5920	5920	5920	0
346	20230609	162500	202419840	5920	5920	5920	5920	0
347	20230609	162400	202419840	5920	5920	5920	5920	0
348	20230609	162300	202419840	5920	5920	5920	5920	0
349	20230609	162200	202419840	5920	5920	5920	5920	0
350	20230609	162100	202419840	5920	5920	5920	5920	0
351	20230609	162000	202419840	5920	5920	5920	5920	0
352	20230609	161900	202419840	5920	5920	5920	5920	0
353	20230609	161800	202419840	5920	5920	5920	5920	0
354	20230609	161700	202419840	5920	5920	5920	5920	0
355	20230609	161600	202419840	5920	5920	5920	5920	0
356	20230609	161500	202419840	5920	5920	5920	5920	0
357	20230609	161400	202419840	5920	5920	5920	5920	0
358	20230609	161300	202419840	5920	5920	5920	5920	0
359	20230609	161200	202419840	5920	5920	5920	5920	0
360	20230609	161100	202419840	5920	5920	5920	5920	0
361	20230609	161000	202419840	5920	5920	5920	5920	0
362	20230609	160900	202419840	5920	5920	5920	5920	1621
363	20230609	160800	202419840	5920	5920	5920	5920	0
364	20230609	160700	202419840	5920	5920	5920	5920	0
365	20230609	160600	202419840	5920	5920	5920	5920	0
366	20230609	160500	202419840	5920	5920	5920	5920	0
367	20230609	160400	202419840	5920	5920	5920	5920	0
368	20230609	160300	202419840	5920	5920	5920	5920	0
369	20230609	160200	202419840	5920	5920	5920	5920	0
370	20230609	160100	202419840	5920	5920	5920	5920	0
371	20230609	160000	202419840	5920	5920	5920	5920	0
372	20230609	155900	202419840	5920	5920	5920	5920	0
373	20230609	155800	202419840	5920	5920	5920	5920	0
374	20230609	155700	202419840	5920	5920	5920	5920	0
375	20230609	155600	202419840	5920	5920	5920	5920	0
376	20230609	155500	202419840	5920	5920	5920	5920	0
377	20230609	155400	202419840	5920	5920	5920	5920	0
378	20230609	155300	202419840	5920	5920	5920	5920	0
379	20230609	155200	202419840	5920	5920	5920	5920	0
380	20230609	155100	202419840	5920	5920	5920	5920	0
381	20230609	155000	202419840	5920	5920	5920	5920	0
382	20230609	154900	202419840	5920	5920	5920	5920	0
383	20230609	154800	202419840	5920	5920	5920	5920	0
384	20230609	154700	202419840	5920	5920	5920	5920	0
385	20230609	154600	202419840	5920	5920	5920	5920	0
386	20230609	154500	202419840	5920	5920	5920	5920	0
387	20230609	154400	202419840	5920	5920	5920	5920	0
388	20230609	154300	202419840	5920	5920	5920	5920	0
389	20230609	154200	202419840	5920	5920	5920	5920	0
390	20230609	154100	202419840	5920	5920	5920	5920	0
391	20230609	154000	202419840	5920	5920	5920	5920	0
392	20230609	153900	202419840	5920	5920	5920	5920	1621
393	20230609	153800	202419840	5920	5920	5920	5920	0
394	20230609	153700	202419840	5920	5920	5920	5920	0
395	20230609	153600	202419840	5920	5920	5920	5920	0
396	20230609	153500	202419840	5920	5920	5920	5920	0
397	20230609	153400	202419840	5920	5920	5920	5920	0
398	20230609	153300	202419840	5920	5920	5920	5920	0
399	20230609	153200	202419840	5920	5920	5920	5920	0
400	20230609	153100	202419840	5920	5920	5920	5920	0
401	20230609	153000	202419840	5920	5920	5920	5920	1621
402	20230609	152900	192823520	5920	5920	5920	5920	0
403	20230609	152800	192823520	5920	5920	5920	5920	0
404	20230609	152700	192823520	5920	5920	5920	5920	0
405	20230609	152600	192823520	5920	5920	5920	5920	0
406	20230609	152500	192823520	5920	5920	5920	5920	0
407	20230609	152400	192823520	5920	5920	5920	5920	0
408	20230609	152300	192823520	5920	5920	5920	5920	0
409	20230609	152200	192823520	5920	5920	5920	5920	0
410	20230609	152100	192823520	5920	5920	5920	5920	0
411	20230609	152000	192823520	5920	5920	5920	5920	0
412	20230609	151900	192823520	5920	5910	5920	5910	205
413	20230609	151800	191609970	5920	5910	5920	5910	361
414	20230609	151700	189475900	5900	5900	5900	5900	1135
415	20230609	151600	182779400	5900	5900	5900	5900	633
416	20230609	151500	179044700	5900	5910	5910	5900	3000
417	20230609	151400	161342260	5920	5920	5920	5920	56
418	20230609	151300	161010740	5920	5920	5920	5920	5
419	20230609	151200	160981140	5920	5920	5920	5920	0
420	20230609	151100	160981140	5920	5920	5920	5920	0
421	20230609	151000	160981140	5920	5920	5920	5920	5
422	20230609	150900	160951540	5920	5920	5920	5920	5
423	20230609	150800	160921940	5910	5910	5910	5910	0
424	20230609	150700	160921940	5910	5930	5930	5910	2210
425	20230609	150600	147860310	5930	5930	5930	5930	0
426	20230609	150500	147860310	5930	5930	5930	5930	0
427	20230609	150400	147860310	5930	5930	5930	5930	0
428	20230609	150300	147860310	5930	5930	5930	5930	15
429	20230609	150200	147771360	5930	5930	5930	5930	0
430	20230609	150100	147771360	5930	5930	5930	5930	0
431	20230609	150000	147771360	5930	5930	5930	5930	0
432	20230609	145900	147771360	5930	5930	5930	5930	0
433	20230609	145800	147771360	5930	5930	5930	5930	0
434	20230609	145700	147771360	5930	5930	5930	5930	0
435	20230609	145600	147771360	5930	5930	5930	5930	0
436	20230609	145500	147771360	5930	5930	5930	5930	0
437	20230609	145400	147771360	5930	5930	5930	5930	2
438	20230609	145300	147759500	5920	5920	5920	5920	0
439	20230609	145200	147759500	5920	5920	5920	5920	1
440	20230609	145100	147753580	5910	5910	5910	5910	0
441	20230609	145000	147753580	5910	5910	5910	5910	0
442	20230609	144900	147753580	5910	5910	5910	5910	0
443	20230609	144800	147753580	5910	5910	5910	5910	600
444	20230609	144700	144207580	5920	5920	5920	5920	50
445	20230609	144600	143911580	5920	5920	5920	5920	2
446	20230609	144500	143899740	5920	5920	5920	5920	0
447	20230609	144400	143899740	5920	5920	5920	5920	0
448	20230609	144300	143899740	5920	5920	5920	5920	200
449	20230609	144200	142715740	5920	5920	5920	5920	0
450	20230609	144100	142715740	5920	5920	5920	5920	0
451	20230609	144000	142715740	5920	5920	5920	5920	0
452	20230609	143900	142715740	5920	5920	5920	5920	0
453	20230609	143800	142715740	5920	5920	5920	5920	10
454	20230609	143700	142656540	5920	5920	5920	5920	0
455	20230609	143600	142656540	5920	5920	5920	5920	15
456	20230609	143500	142567740	5920	5920	5920	5920	10
457	20230609	143400	142508540	5920	5920	5920	5920	0
458	20230609	143300	142508540	5920	5920	5920	5920	0
459	20230609	143200	142508540	5920	5920	5920	5920	0
460	20230609	143100	142508540	5920	5920	5920	5920	0
461	20230609	143000	142508540	5920	5920	5920	5920	0
462	20230609	142900	142508540	5920	5920	5920	5920	0
463	20230609	142800	142508540	5920	5920	5920	5920	0
464	20230609	142700	142508540	5920	5920	5920	5920	0
465	20230609	142600	142508540	5920	5920	5920	5920	0
466	20230609	142500	142508540	5920	5920	5920	5920	0
467	20230609	142400	142508540	5920	5920	5920	5920	42
468	20230609	142300	142259900	5940	5940	5940	5940	0
469	20230609	142200	142259900	5940	5940	5940	5940	0
470	20230609	142100	142259900	5940	5940	5940	5940	0
471	20230609	142000	142259900	5940	5940	5940	5940	0
472	20230609	141900	142259900	5940	5940	5940	5940	0
473	20230609	141800	142259900	5940	5940	5940	5940	0
474	20230609	141700	142259900	5940	5940	5940	5940	0
475	20230609	141600	142259900	5940	5930	5940	5930	777
476	20230609	141500	137649060	5930	5930	5930	5930	0
477	20230609	141400	137649060	5930	5930	5930	5930	0
478	20230609	141300	137649060	5930	5930	5930	5930	0
479	20230609	141200	137649060	5930	5930	5930	5930	0
480	20230609	141100	137649060	5930	5930	5930	5930	0
481	20230609	141000	137649060	5930	5930	5930	5930	0
482	20230609	140900	137649060	5930	5930	5930	5930	0
483	20230609	140800	137649060	5930	5930	5930	5930	51
484	20230609	140700	137346630	5900	5900	5900	5900	0
485	20230609	140600	137346630	5900	5930	5930	5900	3500
486	20230609	140500	116643240	5930	5930	5930	5930	0
487	20230609	140400	116643240	5930	5930	5930	5930	0
488	20230609	140300	116643240	5930	5930	5930	5930	0
489	20230609	140200	116643240	5930	5930	5930	5930	0
490	20230609	140100	116643240	5930	5930	5930	5930	4
491	20230609	140000	116619520	5930	5930	5930	5930	230
492	20230609	135900	115255620	5940	5940	5940	5940	0
493	20230609	135800	115255620	5940	5940	5940	5940	0
494	20230609	135700	115255620	5940	5940	5940	5940	0
495	20230609	135600	115255620	5940	5940	5940	5940	0
496	20230609	135500	115255620	5940	5940	5940	5940	0
497	20230609	135400	115255620	5940	5930	5940	5920	573
498	20230609	135300	111861700	5930	5930	5930	5930	0
499	20230609	135200	111861700	5930	5930	5930	5930	0
500	20230609	135100	111861700	5930	5930	5930	5930	0
501	20230609	135000	111861700	5930	5930	5930	5930	4
502	20230609	134900	111837980	5940	5940	5940	5940	0
503	20230609	134800	111837980	5940	5940	5940	5940	0
504	20230609	134700	111837980	5940	5940	5940	5940	10
505	20230609	134600	111778580	5940	5940	5940	5940	0
506	20230609	134500	111778580	5940	5940	5940	5940	1
507	20230609	134400	111772640	5930	5930	5930	5930	0
508	20230609	134300	111772640	5930	5930	5930	5930	18
509	20230609	134200	111665900	5930	5930	5930	5930	4
510	20230609	134100	111642180	5930	5930	5930	5930	66
511	20230609	134000	111250800	5940	5940	5940	5940	4
512	20230609	133900	111227040	5920	5920	5920	5920	0
513	20230609	133800	111227040	5920	5920	5920	5920	0
514	20230609	133700	111227040	5920	5920	5920	5920	20
515	20230609	133600	111108640	5920	5920	5920	5920	529
516	20230609	133500	107976960	5920	5920	5920	5920	0
517	20230609	133400	107976960	5920	5920	5920	5920	30
518	20230609	133300	107799360	5920	5920	5920	5920	440
519	20230609	133200	105194560	5920	5920	5920	5920	0
520	20230609	133100	105194560	5920	5920	5920	5920	0
521	20230609	133000	105194560	5920	5920	5920	5920	0
522	20230609	132900	105194560	5920	5920	5920	5920	57
523	20230609	132800	104857120	5920	5920	5920	5920	0
524	20230609	132700	104857120	5920	5920	5920	5920	0
525	20230609	132600	104857120	5920	5920	5920	5920	11
526	20230609	132500	104792000	5920	5920	5920	5920	0
527	20230609	132400	104792000	5920	5920	5920	5920	40
528	20230609	132300	104555200	5920	5920	5920	5920	42
529	20230609	132200	104306560	5920	5920	5920	5920	0
530	20230609	132100	104306560	5920	5920	5920	5920	0
531	20230609	132000	104306560	5920	5920	5920	5920	870
532	20230609	131900	99156160	5940	5940	5940	5940	1
533	20230609	131800	99150220	5920	5920	5920	5920	0
534	20230609	131700	99150220	5920	5920	5920	5920	0
535	20230609	131600	99150220	5920	5920	5920	5920	0
536	20230609	131500	99150220	5920	5920	5920	5920	0
537	20230609	131400	99150220	5920	5920	5920	5920	0
538	20230609	131300	99150220	5920	5920	5920	5920	0
539	20230609	131200	99150220	5920	5920	5920	5920	0
540	20230609	131100	99150220	5920	5920	5920	5920	0
541	20230609	131000	99150220	5920	5920	5920	5920	0
542	20230609	130900	99150220	5920	5920	5920	5920	30
543	20230609	130800	98972620	5930	5930	5930	5930	0
544	20230609	130700	98972620	5930	5930	5930	5930	600
545	20230609	130600	95414620	5930	5930	5930	5930	0
546	20230609	130500	95414620	5930	5930	5930	5930	0
547	20230609	130400	95414620	5930	5930	5930	5930	0
548	20230609	130300	95414620	5930	5930	5930	5930	725
549	20230609	130200	91115370	5930	5930	5930	5930	0
550	20230609	130100	91115370	5930	5930	5930	5930	0
551	20230609	130000	91115370	5930	5930	5930	5930	0
552	20230609	125900	91115370	5930	5930	5930	5930	0
553	20230609	125800	91115370	5930	5930	5930	5930	0
554	20230609	125700	91115370	5930	5930	5930	5930	0
555	20230609	125600	91115370	5930	5930	5930	5930	19
556	20230609	125500	91002700	5930	5930	5930	5930	1
557	20230609	125400	90996770	5930	5930	5930	5930	50
558	20230609	125300	90700270	5910	5910	5910	5910	0
559	20230609	125200	90700270	5910	5910	5910	5910	0
560	20230609	125100	90700270	5910	5910	5910	5910	0
561	20230609	125000	90700270	5910	5910	5910	5910	0
562	20230609	124900	90700270	5910	5910	5910	5910	0
563	20230609	124800	90700270	5910	5910	5910	5910	0
564	20230609	124700	90700270	5910	5910	5910	5910	0
565	20230609	124600	90700270	5910	5910	5910	5910	0
566	20230609	124500	90700270	5910	5910	5910	5910	0
567	20230609	124400	90700270	5910	5910	5910	5910	7
568	20230609	124300	90658900	5930	5930	5930	5930	35
569	20230609	124200	90451350	5930	5930	5930	5930	0
570	20230609	124100	90451350	5930	5930	5930	5930	0
571	20230609	124000	90451350	5930	5930	5930	5930	0
572	20230609	123900	90451350	5930	5930	5930	5930	0
573	20230609	123800	90451350	5930	5930	5930	5930	0
574	20230609	123700	90451350	5930	5930	5930	5930	0
575	20230609	123600	90451350	5930	5930	5930	5930	0
576	20230609	123500	90451350	5930	5930	5930	5930	0
577	20230609	123400	90451350	5930	5930	5930	5930	0
578	20230609	123300	90451350	5930	5930	5930	5930	4
579	20230609	123200	90427630	5930	5930	5930	5930	9
580	20230609	123100	90374260	5930	5930	5930	5930	0
581	20230609	123000	90374260	5930	5930	5930	5930	0
582	20230609	122900	90374260	5930	5930	5930	5930	16
583	20230609	122800	90279380	5930	5930	5930	5930	1
584	20230609	122700	90273450	5920	5920	5920	5920	0
585	20230609	122600	90273450	5920	5920	5920	5920	0
586	20230609	122500	90273450	5920	5920	5920	5920	0
587	20230609	122400	90273450	5920	5920	5920	5920	10
588	20230609	122300	90214250	5910	5910	5910	5910	0
589	20230609	122200	90214250	5910	5910	5910	5910	0
590	20230609	122100	90214250	5910	5910	5910	5910	0
591	20230609	122000	90214250	5910	5910	5910	5910	0
592	20230609	121900	90214250	5910	5910	5910	5910	0
593	20230609	121800	90214250	5910	5910	5910	5910	0
594	20230609	121700	90214250	5910	5910	5910	5910	0
595	20230609	121600	90214250	5910	5910	5910	5910	0
596	20230609	121500	90214250	5910	5910	5910	5910	0
597	20230609	121400	90214250	5910	5910	5910	5910	0
598	20230609	121300	90214250	5910	5910	5910	5910	0
599	20230609	121200	90214250	5910	5910	5910	5910	0
600	20230609	121100	90214250	5910	5910	5910	5910	0
601	20230609	121000	90214250	5910	5910	5910	5910	0
602	20230609	120900	90214250	5910	5910	5910	5910	0
603	20230609	120800	90214250	5910	5910	5910	5910	0
604	20230609	120700	90214250	5910	5910	5910	5910	0
605	20230609	120600	90214250	5910	5910	5910	5910	600
606	20230609	120500	86668250	5910	5910	5910	5910	0
607	20230609	120400	86668250	5910	5910	5910	5910	0
608	20230609	120300	86668250	5910	5910	5910	5910	0
609	20230609	120200	86668250	5910	5910	5910	5910	0
610	20230609	120100	86668250	5910	5910	5910	5910	0
611	20230609	120000	86668250	5910	5920	5920	5910	20
612	20230609	115900	86550030	5920	5920	5920	5920	0
613	20230609	115800	86550030	5920	5920	5920	5920	0
614	20230609	115700	86550030	5920	5920	5920	5920	0
615	20230609	115600	86550030	5920	5920	5920	5920	0
616	20230609	115500	86550030	5920	5920	5920	5920	1
617	20230609	115400	86544110	5930	5930	5930	5930	1
618	20230609	115300	86538180	5920	5920	5920	5920	100
619	20230609	115200	85946180	5930	5930	5930	5930	0
620	20230609	115100	85946180	5930	5930	5930	5930	17
621	20230609	115000	85845370	5930	5930	5930	5930	0
622	20230609	114900	85845370	5930	5930	5930	5930	0
623	20230609	114800	85845370	5930	5930	5930	5930	1
624	20230609	114700	85839440	5920	5920	5920	5920	250
625	20230609	114600	84359440	5930	5930	5930	5930	2
626	20230609	114500	84347580	5930	5930	5930	5930	7
627	20230609	114400	84306070	5930	5930	5930	5930	1
628	20230609	114300	84300140	5920	5920	5920	5920	294
629	20230609	114200	82559660	5920	5920	5920	5920	0
630	20230609	114100	82559660	5920	5920	5920	5920	0
631	20230609	114000	82559660	5920	5920	5920	5920	0
632	20230609	113900	82559660	5920	5920	5920	5920	0
633	20230609	113800	82559660	5920	5920	5920	5920	0
634	20230609	113700	82559660	5920	5920	5920	5920	0
635	20230609	113600	82559660	5920	5920	5920	5920	0
636	20230609	113500	82559660	5920	5920	5920	5920	0
637	20230609	113400	82559660	5920	5920	5920	5920	0
638	20230609	113300	82559660	5920	5920	5920	5920	0
639	20230609	113200	82559660	5920	5920	5920	5920	0
640	20230609	113100	82559660	5920	5920	5920	5920	592
641	20230609	113000	79055020	5930	5930	5930	5930	0
642	20230609	112900	79055020	5930	5930	5930	5930	337
643	20230609	112800	77056610	5920	5920	5920	5920	0
644	20230609	112700	77056610	5920	5920	5920	5920	0
645	20230609	112600	77056610	5920	5920	5920	5920	127
646	20230609	112500	76304770	5920	5920	5920	5920	1
647	20230609	112400	76298850	5920	5920	5920	5920	51
648	20230609	112300	75996930	5910	5910	5910	5910	3
649	20230609	112200	75979200	5910	5920	5920	5910	89
650	20230609	112100	75452350	5920	5920	5920	5920	0
651	20230609	112000	75452350	5920	5920	5920	5920	0
652	20230609	111900	75452350	5920	5920	5920	5920	0
653	20230609	111800	75452350	5920	5920	5920	5920	0
654	20230609	111700	75452350	5920	5920	5920	5920	0
655	20230609	111600	75452350	5920	5920	5920	5920	0
656	20230609	111500	75452350	5920	5920	5920	5920	1
657	20230609	111400	75446430	5920	5920	5920	5920	1
658	20230609	111300	75440510	5920	5930	5930	5920	32
659	20230609	111200	75250770	5930	5930	5930	5930	10
660	20230609	111100	75191470	5930	5930	5930	5930	23
661	20230609	111000	75055080	5930	5930	5930	5930	10
662	20230609	110900	74995780	5920	5920	5920	5920	0
663	20230609	110800	74995780	5920	5920	5920	5920	0
664	20230609	110700	74995780	5920	5920	5920	5920	0
665	20230609	110600	74995780	5920	5920	5920	5920	11
666	20230609	110500	74930660	5930	5930	5930	5930	0
667	20230609	110400	74930660	5930	5930	5930	5930	0
668	20230609	110300	74930660	5930	5930	5930	5930	0
669	20230609	110200	74930660	5930	5930	5930	5930	0
670	20230609	110100	74930660	5930	5930	5930	5930	0
671	20230609	110000	74930660	5930	5930	5930	5930	0
672	20230609	105900	74930660	5930	5930	5930	5930	10
673	20230609	105800	74871360	5930	5930	5930	5930	1
674	20230609	105700	74865430	5900	5900	5900	5900	0
675	20230609	105600	74865430	5900	5900	5900	5900	0
676	20230609	105500	74865430	5900	5900	5900	5900	1
677	20230609	105400	74859530	5930	5930	5930	5930	0
678	20230609	105300	74859530	5930	5930	5930	5930	0
679	20230609	105200	74859530	5930	5930	5930	5930	0
680	20230609	105100	74859530	5930	5930	5930	5930	0
681	20230609	105000	74859530	5930	5920	5930	5920	520
682	20230609	104900	71776030	5900	5910	5910	5900	425
683	20230609	104800	69268510	5900	5900	5900	5900	0
684	20230609	104700	69268510	5900	5910	5910	5900	500
685	20230609	104600	66318300	5900	5900	5900	5900	0
686	20230609	104500	66318300	5900	5900	5900	5900	0
687	20230609	104400	66318300	5900	5900	5900	5900	0
688	20230609	104300	66318300	5900	5900	5900	5900	0
689	20230609	104200	66318300	5900	5900	5900	5900	0
690	20230609	104100	66318300	5900	5900	5900	5900	0
691	20230609	104000	66318300	5900	5900	5900	5900	0
692	20230609	103900	66318300	5900	5900	5900	5900	0
693	20230609	103800	66318300	5900	5920	5920	5900	5070
694	20230609	103700	36391400	5910	5910	5910	5910	0
695	20230609	103600	36391400	5910	5910	5910	5910	0
696	20230609	103500	36391400	5910	5910	5910	5910	69
697	20230609	103400	35983610	5920	5930	5930	5920	455
698	20230609	103300	33289970	5920	5920	5920	5920	0
699	20230609	103200	33289970	5920	5920	5920	5920	0
700	20230609	103100	33289970	5920	5920	5920	5920	0
701	20230609	103000	33289970	5920	5920	5920	5920	470
702	20230609	102900	30507570	5930	5930	5930	5930	45
703	20230609	102800	30240720	5930	5930	5930	5930	2
704	20230609	102700	30228860	5930	5930	5930	5930	55
705	20230609	102600	29902710	5930	5930	5930	5930	0
706	20230609	102500	29902710	5930	5930	5930	5930	0
707	20230609	102400	29902710	5930	5930	5930	5930	103
708	20230609	102300	29291920	5930	5930	5930	5930	0
709	20230609	102200	29291920	5930	5930	5930	5930	0
710	20230609	102100	29291920	5930	5930	5930	5930	0
711	20230609	102000	29291920	5930	5930	5930	5930	0
712	20230609	101900	29291920	5930	5930	5930	5930	0
713	20230609	101800	29291920	5930	5930	5930	5930	0
714	20230609	101700	29291920	5930	5930	5930	5930	0
715	20230609	101600	29291920	5930	5930	5930	5930	1
716	20230609	101500	29285990	5920	5920	5920	5920	0
717	20230609	101400	29285990	5920	5920	5920	5920	0
718	20230609	101300	29285990	5920	5920	5920	5920	0
719	20230609	101200	29285990	5920	5920	5920	5920	0
720	20230609	101100	29285990	5920	5920	5920	5920	0
721	20230609	101000	29285990	5920	5920	5920	5920	178
722	20230609	100900	28232230	5920	5920	5920	5920	0
723	20230609	100800	28232230	5920	5920	5920	5920	0
724	20230609	100700	28232230	5920	5920	5920	5920	0
725	20230609	100600	28232230	5920	5920	5920	5920	0
726	20230609	100500	28232230	5920	5920	5920	5920	0
727	20230609	100400	28232230	5920	5920	5920	5920	380
728	20230609	100300	25982630	5930	5930	5930	5930	0
729	20230609	100200	25982630	5930	5930	5930	5930	0
730	20230609	100100	25982630	5930	5930	5930	5930	0
731	20230609	100000	25982630	5930	5930	5930	5930	62
732	20230609	095900	25614970	5930	5930	5930	5930	0
733	20230609	095800	25614970	5930	5930	5930	5930	0
734	20230609	095700	25614970	5930	5930	5930	5930	0
735	20230609	095600	25614970	5930	5930	5930	5930	0
736	20230609	095500	25614970	5930	5930	5930	5930	0
737	20230609	095400	25614970	5930	5930	5930	5930	0
738	20230609	095300	25614970	5930	5930	5930	5930	79
739	20230609	095200	25146500	5930	5930	5930	5930	0
740	20230609	095100	25146500	5930	5930	5930	5930	0
741	20230609	095000	25146500	5930	5930	5930	5930	0
742	20230609	094900	25146500	5930	5930	5930	5930	0
743	20230609	094800	25146500	5930	5930	5930	5930	0
744	20230609	094700	25146500	5930	5930	5930	5930	0
745	20230609	094600	25146500	5930	5930	5930	5930	0
746	20230609	094500	25146500	5930	5930	5930	5930	0
747	20230609	094400	25146500	5930	5930	5930	5930	1
748	20230609	094300	25140570	5930	5930	5930	5930	0
749	20230609	094200	25140570	5930	5930	5930	5930	1
750	20230609	094100	25134640	5930	5930	5930	5930	0
751	20230609	094000	25134640	5930	5930	5930	5930	0
752	20230609	093900	25134640	5930	5930	5930	5930	1
753	20230609	093800	25128710	5930	5930	5950	5930	4
754	20230609	093700	25104950	5930	5930	5930	5930	1
755	20230609	093600	25099020	5950	5950	5950	5950	0
756	20230609	093500	25099020	5950	5950	5950	5950	5
757	20230609	093400	25069270	5950	5950	5950	5950	10
758	20230609	093300	25009770	5950	5950	5950	5950	2
759	20230609	093200	24997870	5950	5910	5950	5910	2
760	20230609	093100	24986010	5950	5920	5950	5920	2
761	20230609	093000	24974140	5920	5920	5920	5920	187
762	20230609	092900	23867100	5910	5930	5930	5910	200
763	20230609	092800	22684930	5920	5920	5920	5920	1
764	20230609	092700	22679010	5920	5920	5920	5920	0
765	20230609	092600	22679010	5920	5920	5920	5920	0
766	20230609	092500	22679010	5920	5920	5920	5920	1
767	20230609	092400	22673090	5930	5930	5930	5930	0
768	20230609	092300	22673090	5930	5930	5930	5930	1
769	20230609	092200	22667160	5930	5930	5930	5930	1
770	20230609	092100	22661230	5920	5920	5920	5900	3011
771	20230609	092000	4854170	5920	5920	5920	5920	0
772	20230609	091900	4854170	5920	5920	5920	5920	0
773	20230609	091800	4854170	5920	5920	5920	5920	19
774	20230609	091700	4741690	5920	5920	5920	5920	0
775	20230609	091600	4741690	5920	5920	5920	5920	27
776	20230609	091500	4581850	5920	5920	5920	5920	101
777	20230609	091400	3983930	5920	5940	5940	5920	150
778	20230609	091300	3093880	5940	5940	5940	5940	1
779	20230609	091200	3087940	5950	5950	5950	5950	2
780	20230609	091100	3076040	5960	5960	5960	5960	150
781	20230609	091000	2182040	5950	5950	5950	5950	1
782	20230609	090900	2176090	5950	5950	5950	5950	1
783	20230609	090800	2170140	5960	5960	5960	5960	0
784	20230609	090700	2170140	5960	5940	5960	5940	2
785	20230609	090600	2158240	5960	5960	5960	5960	1
786	20230609	090500	2152280	5930	5930	5930	5930	1
787	20230609	090400	2146350	5930	5960	5960	5930	150
788	20230609	090300	1255620	5960	5960	5960	5960	3
789	20230609	090200	1237740	5960	5960	5960	5960	5
790	20230609	090100	1207940	5980	5970	5980	5970	100
791	20230609	090000	609960	5980	5980	5980	5980	102