KissMeData/131030/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	220300	367873400	5790	5790	5790	5790	765
3	20230608	220200	367873400	5790	5790	5790	5790	0
4	20230608	220100	367873400	5790	5790	5790	5790	0
5	20230608	220000	367873400	5790	5790	5790	5790	0
6	20230608	215900	367873400	5790	5790	5790	5790	0
7	20230608	215800	367873400	5790	5790	5790	5790	0
8	20230608	215700	367873400	5790	5790	5790	5790	0
9	20230608	215600	367873400	5790	5790	5790	5790	0
10	20230608	215500	367873400	5790	5790	5790	5790	0
11	20230608	215400	367873400	5790	5790	5790	5790	0
12	20230608	215300	367873400	5790	5790	5790	5790	0
13	20230608	215200	367873400	5790	5790	5790	5790	0
14	20230608	215100	367873400	5790	5790	5790	5790	0
15	20230608	215000	367873400	5790	5790	5790	5790	0
16	20230608	214900	367873400	5790	5790	5790	5790	0
17	20230608	214800	367873400	5790	5790	5790	5790	0
18	20230608	214700	367873400	5790	5790	5790	5790	0
19	20230608	214600	367873400	5790	5790	5790	5790	0
20	20230608	214500	367873400	5790	5790	5790	5790	0
21	20230608	214400	367873400	5790	5790	5790	5790	0
22	20230608	214300	367873400	5790	5790	5790	5790	0
23	20230608	214200	367873400	5790	5790	5790	5790	0
24	20230608	214100	367873400	5790	5790	5790	5790	0
25	20230608	214000	367873400	5790	5790	5790	5790	0
26	20230608	213900	367873400	5790	5790	5790	5790	0
27	20230608	213800	367873400	5790	5790	5790	5790	0
28	20230608	213700	367873400	5790	5790	5790	5790	0
29	20230608	213600	367873400	5790	5790	5790	5790	0
30	20230608	213500	367873400	5790	5790	5790	5790	0
31	20230608	213400	367873400	5790	5790	5790	5790	0
32	20230608	213300	367873400	5790	5790	5790	5790	765
33	20230608	213200	367873400	5790	5790	5790	5790	0
34	20230608	213100	367873400	5790	5790	5790	5790	0
35	20230608	213000	367873400	5790	5790	5790	5790	0
36	20230608	212900	367873400	5790	5790	5790	5790	0
37	20230608	212800	367873400	5790	5790	5790	5790	0
38	20230608	212700	367873400	5790	5790	5790	5790	0
39	20230608	212600	367873400	5790	5790	5790	5790	0
40	20230608	212500	367873400	5790	5790	5790	5790	0
41	20230608	212400	367873400	5790	5790	5790	5790	0
42	20230608	212300	367873400	5790	5790	5790	5790	0
43	20230608	212200	367873400	5790	5790	5790	5790	0
44	20230608	212100	367873400	5790	5790	5790	5790	0
45	20230608	212000	367873400	5790	5790	5790	5790	0
46	20230608	211900	367873400	5790	5790	5790	5790	0
47	20230608	211800	367873400	5790	5790	5790	5790	0
48	20230608	211700	367873400	5790	5790	5790	5790	0
49	20230608	211600	367873400	5790	5790	5790	5790	0
50	20230608	211500	367873400	5790	5790	5790	5790	0
51	20230608	211400	367873400	5790	5790	5790	5790	0
52	20230608	211300	367873400	5790	5790	5790	5790	0
53	20230608	211200	367873400	5790	5790	5790	5790	0
54	20230608	211100	367873400	5790	5790	5790	5790	0
55	20230608	211000	367873400	5790	5790	5790	5790	0
56	20230608	210900	367873400	5790	5790	5790	5790	0
57	20230608	210800	367873400	5790	5790	5790	5790	0
58	20230608	210700	367873400	5790	5790	5790	5790	0
59	20230608	210600	367873400	5790	5790	5790	5790	0
60	20230608	210500	367873400	5790	5790	5790	5790	0
61	20230608	210400	367873400	5790	5790	5790	5790	0
62	20230608	210300	367873400	5790	5790	5790	5790	765
63	20230608	210200	367873400	5790	5790	5790	5790	0
64	20230608	210100	367873400	5790	5790	5790	5790	0
65	20230608	210000	367873400	5790	5790	5790	5790	0
66	20230608	205900	367873400	5790	5790	5790	5790	0
67	20230608	205800	367873400	5790	5790	5790	5790	0
68	20230608	205700	367873400	5790	5790	5790	5790	0
69	20230608	205600	367873400	5790	5790	5790	5790	0
70	20230608	205500	367873400	5790	5790	5790	5790	0
71	20230608	205400	367873400	5790	5790	5790	5790	0
72	20230608	205300	367873400	5790	5790	5790	5790	0
73	20230608	205200	367873400	5790	5790	5790	5790	0
74	20230608	205100	367873400	5790	5790	5790	5790	0
75	20230608	205000	367873400	5790	5790	5790	5790	0
76	20230608	204900	367873400	5790	5790	5790	5790	0
77	20230608	204800	367873400	5790	5790	5790	5790	0
78	20230608	204700	367873400	5790	5790	5790	5790	0
79	20230608	204600	367873400	5790	5790	5790	5790	0
80	20230608	204500	367873400	5790	5790	5790	5790	0
81	20230608	204400	367873400	5790	5790	5790	5790	0
82	20230608	204300	367873400	5790	5790	5790	5790	0
83	20230608	204200	367873400	5790	5790	5790	5790	0
84	20230608	204100	367873400	5790	5790	5790	5790	0
85	20230608	204000	367873400	5790	5790	5790	5790	0
86	20230608	203900	367873400	5790	5790	5790	5790	0
87	20230608	203800	367873400	5790	5790	5790	5790	0
88	20230608	203700	367873400	5790	5790	5790	5790	0
89	20230608	203600	367873400	5790	5790	5790	5790	0
90	20230608	203500	367873400	5790	5790	5790	5790	0
91	20230608	203400	367873400	5790	5790	5790	5790	0
92	20230608	203300	367873400	5790	5790	5790	5790	765
93	20230608	203200	367873400	5790	5790	5790	5790	0
94	20230608	203100	367873400	5790	5790	5790	5790	0
95	20230608	203000	367873400	5790	5790	5790	5790	0
96	20230608	202900	367873400	5790	5790	5790	5790	0
97	20230608	202800	367873400	5790	5790	5790	5790	0
98	20230608	202700	367873400	5790	5790	5790	5790	0
99	20230608	202600	367873400	5790	5790	5790	5790	0
100	20230608	202500	367873400	5790	5790	5790	5790	0
101	20230608	202400	367873400	5790	5790	5790	5790	0
102	20230608	202300	367873400	5790	5790	5790	5790	0
103	20230608	202200	367873400	5790	5790	5790	5790	0
104	20230608	202100	367873400	5790	5790	5790	5790	0
105	20230608	202000	367873400	5790	5790	5790	5790	0
106	20230608	201900	367873400	5790	5790	5790	5790	0
107	20230608	201800	367873400	5790	5790	5790	5790	0
108	20230608	201700	367873400	5790	5790	5790	5790	0
109	20230608	201600	367873400	5790	5790	5790	5790	0
110	20230608	201500	367873400	5790	5790	5790	5790	0
111	20230608	201400	367873400	5790	5790	5790	5790	0
112	20230608	201300	367873400	5790	5790	5790	5790	0
113	20230608	201200	367873400	5790	5790	5790	5790	0
114	20230608	201100	367873400	5790	5790	5790	5790	0
115	20230608	201000	367873400	5790	5790	5790	5790	0
116	20230608	200900	367873400	5790	5790	5790	5790	0
117	20230608	200800	367873400	5790	5790	5790	5790	0
118	20230608	200700	367873400	5790	5790	5790	5790	0
119	20230608	200600	367873400	5790	5790	5790	5790	0
120	20230608	200500	367873400	5790	5790	5790	5790	0
121	20230608	200400	367873400	5790	5790	5790	5790	0
122	20230608	200300	367873400	5790	5790	5790	5790	765
123	20230608	200200	367873400	5790	5790	5790	5790	0
124	20230608	200100	367873400	5790	5790	5790	5790	0
125	20230608	200000	367873400	5790	5790	5790	5790	0
126	20230608	195900	367873400	5790	5790	5790	5790	0
127	20230608	195800	367873400	5790	5790	5790	5790	0
128	20230608	195700	367873400	5790	5790	5790	5790	0
129	20230608	195600	367873400	5790	5790	5790	5790	0
130	20230608	195500	367873400	5790	5790	5790	5790	0
131	20230608	195400	367873400	5790	5790	5790	5790	0
132	20230608	195300	367873400	5790	5790	5790	5790	0
133	20230608	195200	367873400	5790	5790	5790	5790	0
134	20230608	195100	367873400	5790	5790	5790	5790	0
135	20230608	195000	367873400	5790	5790	5790	5790	0
136	20230608	194900	367873400	5790	5790	5790	5790	0
137	20230608	194800	367873400	5790	5790	5790	5790	0
138	20230608	194700	367873400	5790	5790	5790	5790	0
139	20230608	194600	367873400	5790	5790	5790	5790	0
140	20230608	194500	367873400	5790	5790	5790	5790	0
141	20230608	194400	367873400	5790	5790	5790	5790	0
142	20230608	194300	367873400	5790	5790	5790	5790	0
143	20230608	194200	367873400	5790	5790	5790	5790	0
144	20230608	194100	367873400	5790	5790	5790	5790	0
145	20230608	194000	367873400	5790	5790	5790	5790	0
146	20230608	193900	367873400	5790	5790	5790	5790	0
147	20230608	193800	367873400	5790	5790	5790	5790	0
148	20230608	193700	367873400	5790	5790	5790	5790	0
149	20230608	193600	367873400	5790	5790	5790	5790	0
150	20230608	193500	367873400	5790	5790	5790	5790	0
151	20230608	193400	367873400	5790	5790	5790	5790	0
152	20230608	193300	367873400	5790	5790	5790	5790	765
153	20230608	193200	367873400	5790	5790	5790	5790	0
154	20230608	193100	367873400	5790	5790	5790	5790	0
155	20230608	193000	367873400	5790	5790	5790	5790	0
156	20230608	192900	367873400	5790	5790	5790	5790	0
157	20230608	192800	367873400	5790	5790	5790	5790	0
158	20230608	192700	367873400	5790	5790	5790	5790	0
159	20230608	192600	367873400	5790	5790	5790	5790	0
160	20230608	192500	367873400	5790	5790	5790	5790	0
161	20230608	192400	367873400	5790	5790	5790	5790	0
162	20230608	192300	367873400	5790	5790	5790	5790	0
163	20230608	192200	367873400	5790	5790	5790	5790	0
164	20230608	192100	367873400	5790	5790	5790	5790	0
165	20230608	192000	367873400	5790	5790	5790	5790	0
166	20230608	191900	367873400	5790	5790	5790	5790	0
167	20230608	191800	367873400	5790	5790	5790	5790	0
168	20230608	191700	367873400	5790	5790	5790	5790	0
169	20230608	191600	367873400	5790	5790	5790	5790	0
170	20230608	191500	367873400	5790	5790	5790	5790	0
171	20230608	191400	367873400	5790	5790	5790	5790	0
172	20230608	191300	367873400	5790	5790	5790	5790	0
173	20230608	191200	367873400	5790	5790	5790	5790	0
174	20230608	191100	367873400	5790	5790	5790	5790	0
175	20230608	191000	367873400	5790	5790	5790	5790	0
176	20230608	190900	367873400	5790	5790	5790	5790	0
177	20230608	190800	367873400	5790	5790	5790	5790	0
178	20230608	190700	367873400	5790	5790	5790	5790	0
179	20230608	190600	367873400	5790	5790	5790	5790	0
180	20230608	190500	367873400	5790	5790	5790	5790	0
181	20230608	190400	367873400	5790	5790	5790	5790	0
182	20230608	190300	367873400	5790	5790	5790	5790	765
183	20230608	190200	367873400	5790	5790	5790	5790	0
184	20230608	190100	367873400	5790	5790	5790	5790	0
185	20230608	190000	367873400	5790	5790	5790	5790	0
186	20230608	185900	367873400	5790	5790	5790	5790	0
187	20230608	185800	367873400	5790	5790	5790	5790	0
188	20230608	185700	367873400	5790	5790	5790	5790	0
189	20230608	185600	367873400	5790	5790	5790	5790	0
190	20230608	185500	367873400	5790	5790	5790	5790	0
191	20230608	185400	367873400	5790	5790	5790	5790	0
192	20230608	185300	367873400	5790	5790	5790	5790	0
193	20230608	185200	367873400	5790	5790	5790	5790	0
194	20230608	185100	367873400	5790	5790	5790	5790	0
195	20230608	185000	367873400	5790	5790	5790	5790	0
196	20230608	184900	367873400	5790	5790	5790	5790	0
197	20230608	184800	367873400	5790	5790	5790	5790	0
198	20230608	184700	367873400	5790	5790	5790	5790	0
199	20230608	184600	367873400	5790	5790	5790	5790	0
200	20230608	184500	367873400	5790	5790	5790	5790	0
201	20230608	184400	367873400	5790	5790	5790	5790	0
202	20230608	184300	367873400	5790	5790	5790	5790	0
203	20230608	184200	367873400	5790	5790	5790	5790	0
204	20230608	184100	367873400	5790	5790	5790	5790	0
205	20230608	184000	367873400	5790	5790	5790	5790	0
206	20230608	183900	367873400	5790	5790	5790	5790	0
207	20230608	183800	367873400	5790	5790	5790	5790	0
208	20230608	183700	367873400	5790	5790	5790	5790	0
209	20230608	183600	367873400	5790	5790	5790	5790	0
210	20230608	183500	367873400	5790	5790	5790	5790	0
211	20230608	183400	367873400	5790	5790	5790	5790	0
212	20230608	183300	367873400	5790	5790	5790	5790	765
213	20230608	183200	367873400	5790	5790	5790	5790	0
214	20230608	183100	367873400	5790	5790	5790	5790	0
215	20230608	183000	367873400	5790	5790	5790	5790	0
216	20230608	182900	367873400	5790	5790	5790	5790	0
217	20230608	182800	367873400	5790	5790	5790	5790	0
218	20230608	182700	367873400	5790	5790	5790	5790	0
219	20230608	182600	367873400	5790	5790	5790	5790	0
220	20230608	182500	367873400	5790	5790	5790	5790	0
221	20230608	182400	367873400	5790	5790	5790	5790	0
222	20230608	182300	367873400	5790	5790	5790	5790	0
223	20230608	182200	367873400	5790	5790	5790	5790	0
224	20230608	182100	367873400	5790	5790	5790	5790	0
225	20230608	182000	367873400	5790	5790	5790	5790	0
226	20230608	181900	367873400	5790	5790	5790	5790	0
227	20230608	181800	367873400	5790	5790	5790	5790	0
228	20230608	181700	367873400	5790	5790	5790	5790	0
229	20230608	181600	367873400	5790	5790	5790	5790	0
230	20230608	181500	367873400	5790	5790	5790	5790	0
231	20230608	181400	367873400	5790	5790	5790	5790	0
232	20230608	181300	367873400	5790	5790	5790	5790	0
233	20230608	181200	367873400	5790	5790	5790	5790	0
234	20230608	181100	367873400	5790	5790	5790	5790	0
235	20230608	181000	367873400	5790	5790	5790	5790	0
236	20230608	180900	367873400	5790	5790	5790	5790	0
237	20230608	180800	367873400	5790	5790	5790	5790	0
238	20230608	180700	367873400	5790	5790	5790	5790	0
239	20230608	180600	367873400	5790	5790	5790	5790	0
240	20230608	180500	367873400	5790	5790	5790	5790	0
241	20230608	180400	367873400	5790	5790	5790	5790	0
242	20230608	180300	367873400	5790	5790	5790	5790	765
243	20230608	180200	367873400	5790	5790	5790	5790	0
244	20230608	180100	367873400	5790	5790	5790	5790	0
245	20230608	180000	367873400	5790	5790	5790	5790	0
246	20230608	175900	367873400	5790	5790	5790	5790	0
247	20230608	175800	367873400	5790	5790	5790	5790	0
248	20230608	175700	367873400	5790	5790	5790	5790	0
249	20230608	175600	367873400	5790	5790	5790	5790	0
250	20230608	175500	367873400	5790	5790	5790	5790	0
251	20230608	175400	367873400	5790	5790	5790	5790	0
252	20230608	175300	367873400	5790	5790	5790	5790	0
253	20230608	175200	367873400	5790	5790	5790	5790	0
254	20230608	175100	367873400	5790	5790	5790	5790	0
255	20230608	175000	367873400	5790	5790	5790	5790	0
256	20230608	174900	367873400	5790	5790	5790	5790	0
257	20230608	174800	367873400	5790	5790	5790	5790	0
258	20230608	174700	367873400	5790	5790	5790	5790	0
259	20230608	174600	367873400	5790	5790	5790	5790	0
260	20230608	174500	367873400	5790	5790	5790	5790	0
261	20230608	174400	367873400	5790	5790	5790	5790	0
262	20230608	174300	367873400	5790	5790	5790	5790	0
263	20230608	174200	367873400	5790	5790	5790	5790	0
264	20230608	174100	367873400	5790	5790	5790	5790	0
265	20230608	174000	367873400	5790	5790	5790	5790	0
266	20230608	173900	367873400	5790	5790	5790	5790	0
267	20230608	173800	367873400	5790	5790	5790	5790	0
268	20230608	173700	367873400	5790	5790	5790	5790	0
269	20230608	173600	367873400	5790	5790	5790	5790	0
270	20230608	173500	367873400	5790	5790	5790	5790	0
271	20230608	173400	367873400	5790	5790	5790	5790	0
272	20230608	173300	367873400	5790	5790	5790	5790	765
273	20230608	173200	367873400	5790	5790	5790	5790	0
274	20230608	173100	367873400	5790	5790	5790	5790	0
275	20230608	173000	367873400	5790	5790	5790	5790	0
276	20230608	172900	367873400	5790	5790	5790	5790	0
277	20230608	172800	367873400	5790	5790	5790	5790	0
278	20230608	172700	367873400	5790	5790	5790	5790	0
279	20230608	172600	367873400	5790	5790	5790	5790	0
280	20230608	172500	367873400	5790	5790	5790	5790	0
281	20230608	172400	367873400	5790	5790	5790	5790	0
282	20230608	172300	367873400	5790	5790	5790	5790	0
283	20230608	172200	367873400	5790	5790	5790	5790	0
284	20230608	172100	367873400	5790	5790	5790	5790	0
285	20230608	172000	367873400	5790	5790	5790	5790	0
286	20230608	171900	367873400	5790	5790	5790	5790	0
287	20230608	171800	367873400	5790	5790	5790	5790	0
288	20230608	171700	367873400	5790	5790	5790	5790	0
289	20230608	171600	367873400	5790	5790	5790	5790	0
290	20230608	171500	367873400	5790	5790	5790	5790	0
291	20230608	171400	367873400	5790	5790	5790	5790	0
292	20230608	171300	367873400	5790	5790	5790	5790	0
293	20230608	171200	367873400	5790	5790	5790	5790	0
294	20230608	171100	367873400	5790	5790	5790	5790	0
295	20230608	171000	367873400	5790	5790	5790	5790	0
296	20230608	170900	367873400	5790	5790	5790	5790	0
297	20230608	170800	367873400	5790	5790	5790	5790	0
298	20230608	170700	367873400	5790	5790	5790	5790	0
299	20230608	170600	367873400	5790	5790	5790	5790	0
300	20230608	170500	367873400	5790	5790	5790	5790	0
301	20230608	170400	367873400	5790	5790	5790	5790	0
302	20230608	170300	367873400	5790	5790	5790	5790	765
303	20230608	170200	367873400	5790	5790	5790	5790	0
304	20230608	170100	367873400	5790	5790	5790	5790	0
305	20230608	170000	367873400	5790	5790	5790	5790	0
306	20230608	165900	367873400	5790	5790	5790	5790	0
307	20230608	165800	367873400	5790	5790	5790	5790	0
308	20230608	165700	367873400	5790	5790	5790	5790	0
309	20230608	165600	367873400	5790	5790	5790	5790	0
310	20230608	165500	367873400	5790	5790	5790	5790	0
311	20230608	165400	367873400	5790	5790	5790	5790	0
312	20230608	165300	367873400	5790	5790	5790	5790	0
313	20230608	165200	367873400	5790	5790	5790	5790	0
314	20230608	165100	367873400	5790	5790	5790	5790	0
315	20230608	165000	367873400	5790	5790	5790	5790	0
316	20230608	164900	367873400	5790	5790	5790	5790	0
317	20230608	164800	367873400	5790	5790	5790	5790	0
318	20230608	164700	367873400	5790	5790	5790	5790	0
319	20230608	164600	367873400	5790	5790	5790	5790	0
320	20230608	164500	367873400	5790	5790	5790	5790	0
321	20230608	164400	367873400	5790	5790	5790	5790	0
322	20230608	164300	367873400	5790	5790	5790	5790	0
323	20230608	164200	367873400	5790	5790	5790	5790	0
324	20230608	164100	367873400	5790	5790	5790	5790	0
325	20230608	164000	367873400	5790	5790	5790	5790	0
326	20230608	163900	367873400	5790	5790	5790	5790	0
327	20230608	163800	367873400	5790	5790	5790	5790	0
328	20230608	163700	367873400	5790	5790	5790	5790	0
329	20230608	163600	367873400	5790	5790	5790	5790	0
330	20230608	163500	367873400	5790	5790	5790	5790	0
331	20230608	163400	367873400	5790	5790	5790	5790	0
332	20230608	163300	367873400	5790	5790	5790	5790	765
333	20230608	163200	367873400	5790	5790	5790	5790	0
334	20230608	163100	367873400	5790	5790	5790	5790	0
335	20230608	163000	367873400	5790	5790	5790	5790	0
336	20230608	162900	367873400	5790	5790	5790	5790	0
337	20230608	162800	367873400	5790	5790	5790	5790	0
338	20230608	162700	367873400	5790	5790	5790	5790	0
339	20230608	162600	367873400	5790	5790	5790	5790	0
340	20230608	162500	367873400	5790	5790	5790	5790	0
341	20230608	162400	367873400	5790	5790	5790	5790	0
342	20230608	162300	367873400	5790	5790	5790	5790	0
343	20230608	162200	367873400	5790	5790	5790	5790	0
344	20230608	162100	367873400	5790	5790	5790	5790	0
345	20230608	162000	367873400	5790	5790	5790	5790	0
346	20230608	161900	367873400	5790	5790	5790	5790	0
347	20230608	161800	367873400	5790	5790	5790	5790	0
348	20230608	161700	367873400	5790	5790	5790	5790	0
349	20230608	161600	367873400	5790	5790	5790	5790	0
350	20230608	161500	367873400	5790	5790	5790	5790	0
351	20230608	161400	367873400	5790	5790	5790	5790	0
352	20230608	161300	367873400	5790	5790	5790	5790	0
353	20230608	161200	367873400	5790	5790	5790	5790	0
354	20230608	161100	367873400	5790	5790	5790	5790	0
355	20230608	161000	367873400	5790	5790	5790	5790	0
356	20230608	160900	367873400	5790	5790	5790	5790	0
357	20230608	160800	367873400	5790	5790	5790	5790	0
358	20230608	160700	367873400	5790	5790	5790	5790	0
359	20230608	160600	367873400	5790	5790	5790	5790	0
360	20230608	160500	367873400	5790	5790	5790	5790	0
361	20230608	160400	367873400	5790	5790	5790	5790	0
362	20230608	160300	367873400	5790	5790	5790	5790	765
363	20230608	160200	367873400	5790	5790	5790	5790	0
364	20230608	160100	367873400	5790	5790	5790	5790	0
365	20230608	160000	367873400	5790	5790	5790	5790	0
366	20230608	155900	367873400	5790	5790	5790	5790	0
367	20230608	155800	367873400	5790	5790	5790	5790	0
368	20230608	155700	367873400	5790	5790	5790	5790	0
369	20230608	155600	367873400	5790	5790	5790	5790	0
370	20230608	155500	367873400	5790	5790	5790	5790	0
371	20230608	155400	367873400	5790	5790	5790	5790	0
372	20230608	155300	367873400	5790	5790	5790	5790	0
373	20230608	155200	367873400	5790	5790	5790	5790	0
374	20230608	155100	367873400	5790	5790	5790	5790	0
375	20230608	155000	367873400	5790	5790	5790	5790	0
376	20230608	154900	367873400	5790	5790	5790	5790	0
377	20230608	154800	367873400	5790	5790	5790	5790	0
378	20230608	154700	367873400	5790	5790	5790	5790	0
379	20230608	154600	367873400	5790	5790	5790	5790	0
380	20230608	154500	367873400	5790	5790	5790	5790	0
381	20230608	154400	367873400	5790	5790	5790	5790	0
382	20230608	154300	367873400	5790	5790	5790	5790	0
383	20230608	154200	367873400	5790	5790	5790	5790	0
384	20230608	154100	367873400	5790	5790	5790	5790	0
385	20230608	154000	367873400	5790	5790	5790	5790	0
386	20230608	153900	367873400	5790	5790	5790	5790	0
387	20230608	153800	367873400	5790	5790	5790	5790	0
388	20230608	153700	367873400	5790	5790	5790	5790	0
389	20230608	153600	367873400	5790	5790	5790	5790	0
390	20230608	153500	367873400	5790	5790	5790	5790	0
391	20230608	153400	367873400	5790	5790	5790	5790	0
392	20230608	153300	367873400	5790	5790	5790	5790	765
393	20230608	153200	367873400	5790	5790	5790	5790	0
394	20230608	153100	367873400	5790	5790	5790	5790	0
395	20230608	153000	367873400	5790	5790	5790	5790	765
396	20230608	152900	363444050	5790	5790	5790	5790	0
397	20230608	152800	363444050	5790	5790	5790	5790	0
398	20230608	152700	363444050	5790	5790	5790	5790	0
399	20230608	152600	363444050	5790	5790	5790	5790	0
400	20230608	152500	363444050	5790	5790	5790	5790	0
401	20230608	152400	363444050	5790	5790	5790	5790	0
402	20230608	152300	363444050	5790	5790	5790	5790	0
403	20230608	152200	363444050	5790	5790	5790	5790	0
404	20230608	152100	363444050	5790	5790	5790	5790	0
405	20230608	152000	363444050	5790	5790	5790	5790	0
406	20230608	151900	363444050	5790	5790	5790	5790	24
407	20230608	151800	363305090	5790	5810	5810	5790	209
408	20230608	151700	362091580	5810	5790	5810	5790	786
409	20230608	151600	357532710	5810	5810	5810	5810	1
410	20230608	151500	357526900	5790	5790	5790	5790	0
411	20230608	151400	357526900	5790	5790	5790	5790	0
412	20230608	151300	357526900	5790	5790	5810	5790	64
413	20230608	151200	357156100	5790	5790	5790	5790	0
414	20230608	151100	357156100	5790	5790	5790	5790	0
415	20230608	151000	357156100	5790	5790	5790	5790	0
416	20230608	150900	357156100	5790	5790	5790	5790	0
417	20230608	150800	357156100	5790	5790	5790	5790	0
418	20230608	150700	357156100	5790	5790	5790	5790	0
419	20230608	150600	357156100	5790	5790	5790	5790	50
420	20230608	150500	356866600	5810	5810	5810	5810	87
421	20230608	150400	356361130	5810	5810	5810	5810	1
422	20230608	150300	356355320	5810	5810	5810	5810	0
423	20230608	150200	356355320	5810	5810	5810	5810	0
424	20230608	150100	356355320	5810	5810	5810	5810	0
425	20230608	150000	356355320	5810	5810	5810	5810	17
426	20230608	145900	356256550	5810	5810	5810	5810	0
427	20230608	145800	356256550	5810	5810	5810	5810	0
428	20230608	145700	356256550	5810	5810	5810	5810	100
429	20230608	145600	355675550	5780	5790	5790	5780	2634
430	20230608	145500	340446880	5810	5810	5810	5810	0
431	20230608	145400	340446880	5810	5810	5810	5810	0
432	20230608	145300	340446880	5810	5810	5810	5810	2
433	20230608	145200	340435260	5810	5810	5810	5810	0
434	20230608	145100	340435260	5810	5810	5810	5810	0
435	20230608	145000	340435260	5810	5790	5810	5790	7
436	20230608	144900	340394710	5800	5800	5800	5800	12
437	20230608	144800	340325110	5800	5790	5800	5790	324
438	20230608	144700	338446920	5800	5800	5800	5800	344
439	20230608	144600	336451720	5820	5830	5830	5800	252
440	20230608	144500	334987070	5810	5810	5810	5810	60
441	20230608	144400	334638470	5810	5810	5810	5810	0
442	20230608	144300	334638470	5810	5810	5810	5810	0
443	20230608	144200	334638470	5810	5810	5810	5810	0
444	20230608	144100	334638470	5810	5810	5810	5810	1
445	20230608	144000	334632660	5790	5810	5810	5790	238
446	20230608	143900	333252020	5810	5810	5810	5810	620
447	20230608	143800	329649820	5810	5810	5810	5810	5
448	20230608	143700	329620770	5810	5810	5810	5810	1
449	20230608	143600	329614960	5800	5800	5800	5800	0
450	20230608	143500	329614960	5800	5800	5800	5800	0
451	20230608	143400	329614960	5800	5800	5800	5800	0
452	20230608	143300	329614960	5800	5800	5800	5800	61
453	20230608	143200	329261160	5810	5810	5810	5810	0
454	20230608	143100	329261160	5810	5810	5810	5810	0
455	20230608	143000	329261160	5810	5810	5810	5810	0
456	20230608	142900	329261160	5810	5810	5810	5810	0
457	20230608	142800	329261160	5810	5810	5810	5810	0
458	20230608	142700	329261160	5810	5810	5810	5810	0
459	20230608	142600	329261160	5810	5810	5810	5810	0
460	20230608	142500	329261160	5810	5810	5810	5810	2
461	20230608	142400	329249540	5810	5800	5810	5800	2
462	20230608	142300	329237930	5800	5800	5800	5800	0
463	20230608	142200	329237930	5800	5790	5800	5790	60
464	20230608	142100	328890430	5810	5810	5810	5810	0
465	20230608	142000	328890430	5810	5810	5810	5810	0
466	20230608	141900	328890430	5810	5810	5810	5810	0
467	20230608	141800	328890430	5810	5800	5810	5780	2346
468	20230608	141700	315319030	5800	5800	5800	5800	0
469	20230608	141600	315319030	5800	5800	5800	5800	0
470	20230608	141500	315319030	5800	5800	5800	5800	0
471	20230608	141400	315319030	5800	5800	5800	5800	0
472	20230608	141300	315319030	5800	5800	5800	5790	15
473	20230608	141200	315232040	5810	5810	5810	5810	120
474	20230608	141100	314534840	5800	5800	5800	5800	0
475	20230608	141000	314534840	5800	5800	5800	5800	35
476	20230608	140900	314331840	5800	5800	5800	5800	177
477	20230608	140800	313305240	5800	5800	5800	5800	203
478	20230608	140700	312127840	5800	5800	5800	5800	18
479	20230608	140600	312023440	5810	5810	5810	5810	0
480	20230608	140500	312023440	5810	5810	5810	5810	1
481	20230608	140400	312017630	5810	5810	5810	5810	0
482	20230608	140300	312017630	5810	5810	5810	5810	50
483	20230608	140200	311727130	5810	5810	5810	5810	100
484	20230608	140100	311146130	5810	5810	5810	5810	0
485	20230608	140000	311146130	5810	5810	5810	5810	0
486	20230608	135900	311146130	5810	5810	5810	5810	0
487	20230608	135800	311146130	5810	5810	5810	5810	101
488	20230608	135700	310559320	5800	5800	5800	5800	0
489	20230608	135600	310559320	5800	5800	5800	5800	15
490	20230608	135500	310472320	5810	5790	5810	5790	81
491	20230608	135400	310003310	5790	5790	5790	5790	0
492	20230608	135300	310003310	5790	5790	5790	5790	0
493	20230608	135200	310003310	5790	5800	5800	5790	265
494	20230608	135100	308468950	5790	5790	5790	5790	270
495	20230608	135000	306905650	5810	5810	5810	5810	0
496	20230608	134900	306905650	5810	5810	5810	5810	0
497	20230608	134800	306905650	5810	5810	5810	5810	0
498	20230608	134700	306905650	5810	5810	5810	5810	0
499	20230608	134600	306905650	5810	5810	5810	5810	21
500	20230608	134500	306783640	5780	5780	5780	5780	0
501	20230608	134400	306783640	5780	5780	5780	5780	500
502	20230608	134300	303893640	5790	5790	5790	5790	679
503	20230608	134200	299962230	5790	5790	5790	5790	64
504	20230608	134100	299591670	5790	5810	5810	5790	20
505	20230608	134000	299475850	5810	5810	5810	5810	0
506	20230608	133900	299475850	5810	5810	5810	5810	156
507	20230608	133800	298569490	5810	5810	5810	5810	0
508	20230608	133700	298569490	5810	5810	5810	5810	0
509	20230608	133600	298569490	5810	5810	5810	5810	6
510	20230608	133500	298534630	5810	5810	5810	5810	100
511	20230608	133400	297953630	5790	5800	5800	5790	1167
512	20230608	133300	291195870	5800	5800	5800	5800	257
513	20230608	133200	289705270	5800	5810	5810	5800	1455
514	20230608	133100	281265020	5810	5810	5810	5810	0
515	20230608	133000	281265020	5810	5810	5810	5810	70
516	20230608	132900	280858320	5810	5810	5810	5810	0
517	20230608	132800	280858320	5810	5810	5810	5810	0
518	20230608	132700	280858320	5810	5810	5810	5810	86
519	20230608	132600	280358660	5810	5810	5810	5810	550
520	20230608	132500	277163160	5790	5790	5790	5790	0
521	20230608	132400	277163160	5790	5790	5790	5790	0
522	20230608	132300	277163160	5790	5810	5810	5790	1051
523	20230608	132200	271066100	5790	5790	5790	5790	0
524	20230608	132100	271066100	5790	5790	5790	5790	0
525	20230608	132000	271066100	5790	5790	5790	5790	0
526	20230608	131900	271066100	5790	5810	5810	5790	1020
527	20230608	131800	265158900	5800	5800	5800	5800	0
528	20230608	131700	265158900	5800	5800	5800	5790	1339
529	20230608	131600	257397360	5790	5820	5820	5790	16213
530	20230608	131500	163225640	5830	5830	5830	5830	0
531	20230608	131400	163225640	5830	5830	5830	5830	0
532	20230608	131300	163225640	5830	5830	5830	5830	2
533	20230608	131200	163213980	5820	5820	5820	5820	0
534	20230608	131100	163213980	5820	5820	5820	5820	83
535	20230608	131000	162730920	5830	5830	5830	5830	0
536	20230608	130900	162730920	5830	5830	5830	5830	0
537	20230608	130800	162730920	5830	5830	5830	5830	491
538	20230608	130700	159868390	5830	5830	5830	5830	100
539	20230608	130600	159285390	5830	5830	5830	5830	2
540	20230608	130500	159273730	5830	5830	5830	5830	0
541	20230608	130400	159273730	5830	5830	5830	5830	0
542	20230608	130300	159273730	5830	5830	5830	5830	0
543	20230608	130200	159273730	5830	5830	5830	5830	0
544	20230608	130100	159273730	5830	5830	5830	5830	11
545	20230608	130000	159209600	5820	5820	5820	5820	10
546	20230608	125900	159151400	5830	5830	5830	5830	0
547	20230608	125800	159151400	5830	5830	5830	5830	0
548	20230608	125700	159151400	5830	5830	5830	5830	127
549	20230608	125600	158410990	5830	5830	5830	5830	632
550	20230608	125500	154726430	5830	5830	5830	5830	1
551	20230608	125400	154720600	5840	5840	5840	5840	3
552	20230608	125300	154703080	5830	5830	5830	5830	368
553	20230608	125200	152557640	5830	5830	5830	5830	122
554	20230608	125100	151846380	5820	5820	5820	5820	0
555	20230608	125000	151846380	5820	5820	5820	5820	0
556	20230608	124900	151846380	5820	5820	5820	5820	0
557	20230608	124800	151846380	5820	5820	5820	5820	0
558	20230608	124700	151846380	5820	5820	5820	5820	40
559	20230608	124600	151613580	5820	5820	5820	5820	0
560	20230608	124500	151613580	5820	5820	5820	5820	120
561	20230608	124400	150915180	5830	5820	5830	5820	109
562	20230608	124300	150280710	5830	5830	5830	5830	4
563	20230608	124200	150257390	5830	5840	5840	5830	39
564	20230608	124100	150029920	5840	5830	5840	5830	11
565	20230608	124000	149965690	5840	5830	5840	5830	200
566	20230608	123900	148799590	5830	5830	5830	5830	1
567	20230608	123800	148793760	5830	5830	5830	5830	177
568	20230608	123700	147761850	5830	5830	5830	5830	11
569	20230608	123600	147697720	5840	5830	5840	5830	3
570	20230608	123500	147680210	5840	5840	5840	5840	1
571	20230608	123400	147674370	5830	5830	5830	5830	315
572	20230608	123300	145837920	5840	5840	5840	5840	1
573	20230608	123200	145832080	5840	5840	5840	5840	0
574	20230608	123100	145832080	5840	5840	5840	5840	0
575	20230608	123000	145832080	5840	5840	5840	5840	1
576	20230608	122900	145826240	5840	5840	5840	5840	86
577	20230608	122800	145324000	5840	5840	5840	5840	0
578	20230608	122700	145324000	5840	5840	5840	5840	342
579	20230608	122600	143326720	5830	5830	5830	5830	0
580	20230608	122500	143326720	5830	5830	5830	5830	0
581	20230608	122400	143326720	5830	5830	5830	5830	0
582	20230608	122300	143326720	5830	5830	5830	5830	0
583	20230608	122200	143326720	5830	5840	5840	5830	1199
584	20230608	122100	136335360	5860	5860	5860	5860	0
585	20230608	122000	136335360	5860	5860	5860	5860	0
586	20230608	121900	136335360	5860	5860	5860	5860	0
587	20230608	121800	136335360	5860	5860	5860	5860	0
588	20230608	121700	136335360	5860	5860	5860	5860	0
589	20230608	121600	136335360	5860	5850	5860	5850	51
590	20230608	121500	136036510	5860	5860	5860	5860	0
591	20230608	121400	136036510	5860	5860	5860	5860	19
592	20230608	121300	135925170	5860	5860	5860	5860	0
593	20230608	121200	135925170	5860	5860	5860	5860	0
594	20230608	121100	135925170	5860	5860	5860	5860	0
595	20230608	121000	135925170	5860	5860	5860	5860	0
596	20230608	120900	135925170	5860	5860	5860	5860	0
597	20230608	120800	135925170	5860	5860	5860	5860	2
598	20230608	120700	135913450	5860	5860	5860	5860	4
599	20230608	120600	135890010	5860	5850	5860	5850	7
600	20230608	120500	135849020	5850	5850	5850	5850	0
601	20230608	120400	135849020	5850	5850	5850	5850	1
602	20230608	120300	135843170	5860	5860	5860	5860	0
603	20230608	120200	135843170	5860	5860	5860	5860	0
604	20230608	120100	135843170	5860	5860	5860	5860	0
605	20230608	120000	135843170	5860	5860	5860	5860	0
606	20230608	115900	135843170	5860	5860	5860	5860	0
607	20230608	115800	135843170	5860	5860	5860	5860	0
608	20230608	115700	135843170	5860	5860	5860	5860	4
609	20230608	115600	135819730	5840	5840	5840	5840	0
610	20230608	115500	135819730	5840	5840	5840	5840	0
611	20230608	115400	135819730	5840	5840	5840	5840	0
612	20230608	115300	135819730	5840	5840	5840	5840	500
613	20230608	115200	132899730	5840	5840	5840	5840	0
614	20230608	115100	132899730	5840	5840	5840	5840	1
615	20230608	115000	132893890	5840	5850	5850	5840	4
616	20230608	114900	132870510	5830	5830	5830	5830	76
617	20230608	114800	132427430	5840	5840	5840	5840	49
618	20230608	114700	132141270	5840	5840	5840	5840	4
619	20230608	114600	132117910	5840	5840	5840	5840	1
620	20230608	114500	132112070	5840	5840	5840	5840	6
621	20230608	114400	132077030	5840	5850	5850	5830	715
622	20230608	114300	127900320	5850	5850	5850	5850	7
623	20230608	114200	127859370	5840	5830	5840	5830	12
624	20230608	114100	127789350	5840	5840	5840	5840	1
625	20230608	114000	127783510	5840	5830	5840	5830	20
626	20230608	113900	127666810	5850	5850	5850	5850	0
627	20230608	113800	127666810	5850	5850	5850	5850	0
628	20230608	113700	127666810	5850	5850	5850	5850	1
629	20230608	113600	127660960	5830	5830	5830	5830	0
630	20230608	113500	127660960	5830	5830	5830	5830	0
631	20230608	113400	127660960	5830	5830	5830	5830	0
632	20230608	113300	127660960	5830	5840	5840	5830	500
633	20230608	113200	124745630	5840	5850	5850	5840	170
634	20230608	113100	123752320	5870	5870	5870	5870	53
635	20230608	113000	123441210	5870	5870	5870	5870	0
636	20230608	112900	123441210	5870	5870	5870	5870	0
637	20230608	112800	123441210	5870	5870	5870	5870	0
638	20230608	112700	123441210	5870	5870	5870	5870	1
639	20230608	112600	123435340	5850	5850	5850	5850	0
640	20230608	112500	123435340	5850	5840	5850	5840	56
641	20230608	112400	123108290	5850	5850	5850	5850	0
642	20230608	112300	123108290	5850	5850	5850	5850	5
643	20230608	112200	123079040	5870	5870	5870	5870	0
644	20230608	112100	123079040	5870	5870	5870	5870	0
645	20230608	112000	123079040	5870	5870	5870	5870	0
646	20230608	111900	123079040	5870	5870	5870	5870	0
647	20230608	111800	123079040	5870	5870	5870	5870	10
648	20230608	111700	123020340	5870	5870	5870	5870	1
649	20230608	111600	123014470	5840	5850	5850	5840	1000
650	20230608	111500	117171240	5860	5850	5870	5850	88
651	20230608	111400	116656020	5850	5850	5850	5850	167
652	20230608	111300	115679070	5870	5870	5870	5870	11
653	20230608	111200	115614500	5870	5870	5870	5870	0
654	20230608	111100	115614500	5870	5870	5870	5870	0
655	20230608	111000	115614500	5870	5870	5870	5870	0
656	20230608	110900	115614500	5870	5870	5870	5870	0
657	20230608	110800	115614500	5870	5870	5870	5870	0
658	20230608	110700	115614500	5870	5870	5870	5870	100
659	20230608	110600	115027500	5850	5870	5870	5850	152
660	20230608	110500	114138260	5870	5870	5870	5870	2
661	20230608	110400	114126520	5870	5870	5870	5870	0
662	20230608	110300	114126520	5870	5860	5870	5860	7
663	20230608	110200	114085440	5870	5870	5870	5870	80
664	20230608	110100	113615840	5870	5870	5870	5870	1
665	20230608	110000	113609970	5850	5850	5850	5850	0
666	20230608	105900	113609970	5850	5850	5850	5850	0
667	20230608	105800	113609970	5850	5850	5850	5850	0
668	20230608	105700	113609970	5850	5850	5850	5850	0
669	20230608	105600	113609970	5850	5850	5850	5850	0
670	20230608	105500	113609970	5850	5850	5850	5850	0
671	20230608	105400	113609970	5850	5850	5850	5850	0
672	20230608	105300	113609970	5850	5850	5850	5850	0
673	20230608	105200	113609970	5850	5850	5850	5850	0
674	20230608	105100	113609970	5850	5850	5850	5850	250
675	20230608	105000	112147470	5870	5870	5870	5870	0
676	20230608	104900	112147470	5870	5870	5870	5870	0
677	20230608	104800	112147470	5870	5870	5870	5870	5
678	20230608	104700	112118120	5870	5870	5870	5870	1
679	20230608	104600	112112250	5860	5860	5860	5860	0
680	20230608	104500	112112250	5860	5860	5860	5860	10
681	20230608	104400	112053650	5860	5860	5860	5860	0
682	20230608	104300	112053650	5860	5860	5860	5860	0
683	20230608	104200	112053650	5860	5860	5860	5860	51
684	20230608	104100	111754790	5870	5870	5870	5870	0
685	20230608	104000	111754790	5870	5870	5870	5870	0
686	20230608	103900	111754790	5870	5870	5870	5870	0
687	20230608	103800	111754790	5870	5870	5870	5870	1
688	20230608	103700	111748920	5870	5860	5870	5860	3063
689	20230608	103600	93770310	5860	5860	5860	5860	0
690	20230608	103500	93770310	5860	5860	5860	5860	0
691	20230608	103400	93770310	5860	5860	5860	5860	0
692	20230608	103300	93770310	5860	5860	5860	5860	205
693	20230608	103200	92569010	5860	5860	5860	5860	1
694	20230608	103100	92563150	5850	5860	5860	5850	140
695	20230608	103000	91744100	5860	5860	5860	5860	0
696	20230608	102900	91744100	5860	5860	5860	5860	0
697	20230608	102800	91744100	5860	5860	5860	5860	3
698	20230608	102700	91726520	5860	5860	5860	5860	0
699	20230608	102600	91726520	5860	5850	5860	5840	550
700	20230608	102500	88513020	5860	5860	5860	5860	10
701	20230608	102400	88454420	5860	5860	5860	5860	9
702	20230608	102300	88401680	5870	5870	5870	5870	0
703	20230608	102200	88401680	5870	5870	5870	5870	0
704	20230608	102100	88401680	5870	5870	5870	5870	0
705	20230608	102000	88401680	5870	5870	5870	5870	0
706	20230608	101900	88401680	5870	5870	5870	5870	0
707	20230608	101800	88401680	5870	5870	5870	5870	0
708	20230608	101700	88401680	5870	5870	5870	5870	6
709	20230608	101600	88366460	5870	5870	5870	5870	0
710	20230608	101500	88366460	5870	5870	5870	5870	0
711	20230608	101400	88366460	5870	5870	5870	5870	1
712	20230608	101300	88360590	5840	5840	5840	5840	0
713	20230608	101200	88360590	5840	5850	5850	5840	671
714	20230608	101100	84436240	5850	5850	5850	5850	151
715	20230608	101000	83552890	5830	5840	5840	5830	151
716	20230608	100900	82671560	5840	5840	5840	5840	400
717	20230608	100800	80335560	5830	5830	5830	5830	0
718	20230608	100700	80335560	5830	5840	5840	5830	81
719	20230608	100600	79862830	5840	5840	5840	5840	0
720	20230608	100500	79862830	5840	5840	5840	5840	185
721	20230608	100400	78782430	5850	5850	5850	5850	0
722	20230608	100300	78782430	5850	5830	5850	5830	3
723	20230608	100200	78764920	5840	5840	5840	5840	0
724	20230608	100100	78764920	5840	5840	5840	5840	0
725	20230608	100000	78764920	5840	5840	5840	5840	275
726	20230608	095900	77158920	5830	5840	5840	5830	373
727	20230608	095800	74984310	5840	5840	5840	5840	200
728	20230608	095700	73816310	5840	5840	5840	5840	394
729	20230608	095600	71515350	5840	5840	5840	5830	1441
730	20230608	095500	63112220	5840	5850	5850	5840	22
731	20230608	095400	62983700	5840	5850	5850	5840	912
732	20230608	095300	57655490	5840	5840	5840	5840	0
733	20230608	095200	57655490	5840	5840	5840	5840	0
734	20230608	095100	57655490	5840	5840	5840	5840	0
735	20230608	095000	57655490	5840	5840	5840	5840	50
736	20230608	094900	57363490	5840	5840	5840	5840	0
737	20230608	094800	57363490	5840	5850	5850	5840	109
738	20230608	094700	56726430	5870	5870	5870	5870	0
739	20230608	094600	56726430	5870	5870	5870	5870	1
740	20230608	094500	56720560	5870	5870	5870	5870	750
741	20230608	094400	52318060	5850	5870	5870	5850	2
742	20230608	094300	52306340	5840	5850	5850	5840	416
743	20230608	094200	49876400	5870	5840	5870	5840	504
744	20230608	094100	46932530	5840	5850	5870	5840	1025
745	20230608	094000	40946180	5850	5850	5850	5850	0
746	20230608	093900	40946180	5850	5850	5850	5850	24
747	20230608	093800	40805780	5850	5850	5850	5850	1634
748	20230608	093700	31246880	5880	5880	5880	5880	0
749	20230608	093600	31246880	5880	5880	5880	5880	0
750	20230608	093500	31246880	5880	5880	5880	5880	1
751	20230608	093400	31241000	5860	5860	5860	5860	10
752	20230608	093300	31182400	5870	5880	5880	5870	31
753	20230608	093200	31000420	5880	5880	5880	5880	16
754	20230608	093100	30906340	5880	5880	5880	5850	21
755	20230608	093000	30783130	5880	5880	5880	5880	0
756	20230608	092900	30783130	5880	5880	5880	5880	0
757	20230608	092800	30783130	5880	5880	5880	5880	0
758	20230608	092700	30783130	5880	5880	5880	5880	5
759	20230608	092600	30753730	5880	5880	5880	5880	0
760	20230608	092500	30753730	5880	5880	5880	5880	1
761	20230608	092400	30747850	5850	5850	5850	5850	0
762	20230608	092300	30747850	5850	5880	5880	5850	1241
763	20230608	092200	23487970	5890	5890	5890	5890	0
764	20230608	092100	23487970	5890	5850	5890	5850	344
765	20230608	092000	21475170	5890	5890	5890	5890	0
766	20230608	091900	21475170	5890	5890	5890	5890	0
767	20230608	091800	21475170	5890	5890	5890	5890	0
768	20230608	091700	21475170	5890	5860	5890	5850	2029
769	20230608	091600	9597360	5890	5860	5890	5860	701
770	20230608	091500	5489470	5890	5890	5890	5890	0
771	20230608	091400	5489470	5890	5870	5890	5870	51
772	20230608	091300	5190080	5860	5860	5860	5860	0
773	20230608	091200	5190080	5860	5860	5860	5860	100
774	20230608	091100	4604080	5860	5860	5860	5860	8
775	20230608	091000	4557200	5890	5890	5890	5890	0
776	20230608	090900	4557200	5890	5880	5890	5880	61
777	20230608	090800	4198510	5870	5870	5870	5870	150
778	20230608	090700	3318010	5880	5880	5880	5880	75
779	20230608	090600	2877010	5880	5880	5880	5880	0
780	20230608	090500	2877010	5880	5880	5880	5880	0
781	20230608	090400	2877010	5880	5880	5880	5880	28
782	20230608	090300	2712370	5880	5900	5900	5880	17
783	20230608	090200	2612090	5900	5900	5900	5870	3
784	20230608	090100	2594420	5870	5880	5880	5870	161
785	20230608	090000	1649200	5890	5890	5890	5890	280