KissMeData/224060/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	224100	58840460	5940	5940	5940	5940	515
3	20230609	224000	58840460	5940	5940	5940	5940	0
4	20230609	223900	58840460	5940	5940	5940	5940	0
5	20230609	223800	58840460	5940	5940	5940	5940	0
6	20230609	223700	58840460	5940	5940	5940	5940	0
7	20230609	223600	58840460	5940	5940	5940	5940	0
8	20230609	223500	58840460	5940	5940	5940	5940	0
9	20230609	223400	58840460	5940	5940	5940	5940	0
10	20230609	223300	58840460	5940	5940	5940	5940	0
11	20230609	223200	58840460	5940	5940	5940	5940	0
12	20230609	223100	58840460	5940	5940	5940	5940	0
13	20230609	223000	58840460	5940	5940	5940	5940	0
14	20230609	222900	58840460	5940	5940	5940	5940	0
15	20230609	222800	58840460	5940	5940	5940	5940	0
16	20230609	222700	58840460	5940	5940	5940	5940	0
17	20230609	222600	58840460	5940	5940	5940	5940	0
18	20230609	222500	58840460	5940	5940	5940	5940	0
19	20230609	222400	58840460	5940	5940	5940	5940	0
20	20230609	222300	58840460	5940	5940	5940	5940	0
21	20230609	222200	58840460	5940	5940	5940	5940	0
22	20230609	222100	58840460	5940	5940	5940	5940	0
23	20230609	222000	58840460	5940	5940	5940	5940	0
24	20230609	221900	58840460	5940	5940	5940	5940	0
25	20230609	221800	58840460	5940	5940	5940	5940	0
26	20230609	221700	58840460	5940	5940	5940	5940	0
27	20230609	221600	58840460	5940	5940	5940	5940	0
28	20230609	221500	58840460	5940	5940	5940	5940	0
29	20230609	221400	58840460	5940	5940	5940	5940	0
30	20230609	221300	58840460	5940	5940	5940	5940	0
31	20230609	221200	58840460	5940	5940	5940	5940	0
32	20230609	221100	58840460	5940	5940	5940	5940	515
33	20230609	221000	58840460	5940	5940	5940	5940	0
34	20230609	220900	58840460	5940	5940	5940	5940	0
35	20230609	220800	58840460	5940	5940	5940	5940	0
36	20230609	220700	58840460	5940	5940	5940	5940	0
37	20230609	220600	58840460	5940	5940	5940	5940	0
38	20230609	220500	58840460	5940	5940	5940	5940	0
39	20230609	220400	58840460	5940	5940	5940	5940	0
40	20230609	220300	58840460	5940	5940	5940	5940	0
41	20230609	220200	58840460	5940	5940	5940	5940	0
42	20230609	220100	58840460	5940	5940	5940	5940	0
43	20230609	220000	58840460	5940	5940	5940	5940	0
44	20230609	215900	58840460	5940	5940	5940	5940	0
45	20230609	215800	58840460	5940	5940	5940	5940	0
46	20230609	215700	58840460	5940	5940	5940	5940	0
47	20230609	215600	58840460	5940	5940	5940	5940	0
48	20230609	215500	58840460	5940	5940	5940	5940	0
49	20230609	215400	58840460	5940	5940	5940	5940	0
50	20230609	215300	58840460	5940	5940	5940	5940	0
51	20230609	215200	58840460	5940	5940	5940	5940	0
52	20230609	215100	58840460	5940	5940	5940	5940	0
53	20230609	215000	58840460	5940	5940	5940	5940	0
54	20230609	214900	58840460	5940	5940	5940	5940	0
55	20230609	214800	58840460	5940	5940	5940	5940	0
56	20230609	214700	58840460	5940	5940	5940	5940	0
57	20230609	214600	58840460	5940	5940	5940	5940	0
58	20230609	214500	58840460	5940	5940	5940	5940	0
59	20230609	214400	58840460	5940	5940	5940	5940	0
60	20230609	214300	58840460	5940	5940	5940	5940	0
61	20230609	214200	58840460	5940	5940	5940	5940	0
62	20230609	214100	58840460	5940	5940	5940	5940	515
63	20230609	214000	58840460	5940	5940	5940	5940	0
64	20230609	213900	58840460	5940	5940	5940	5940	0
65	20230609	213800	58840460	5940	5940	5940	5940	0
66	20230609	213700	58840460	5940	5940	5940	5940	0
67	20230609	213600	58840460	5940	5940	5940	5940	0
68	20230609	213500	58840460	5940	5940	5940	5940	0
69	20230609	213400	58840460	5940	5940	5940	5940	0
70	20230609	213300	58840460	5940	5940	5940	5940	0
71	20230609	213200	58840460	5940	5940	5940	5940	0
72	20230609	213100	58840460	5940	5940	5940	5940	0
73	20230609	213000	58840460	5940	5940	5940	5940	0
74	20230609	212900	58840460	5940	5940	5940	5940	0
75	20230609	212800	58840460	5940	5940	5940	5940	0
76	20230609	212700	58840460	5940	5940	5940	5940	0
77	20230609	212600	58840460	5940	5940	5940	5940	0
78	20230609	212500	58840460	5940	5940	5940	5940	0
79	20230609	212400	58840460	5940	5940	5940	5940	0
80	20230609	212300	58840460	5940	5940	5940	5940	0
81	20230609	212200	58840460	5940	5940	5940	5940	0
82	20230609	212100	58840460	5940	5940	5940	5940	0
83	20230609	212000	58840460	5940	5940	5940	5940	0
84	20230609	211900	58840460	5940	5940	5940	5940	0
85	20230609	211800	58840460	5940	5940	5940	5940	0
86	20230609	211700	58840460	5940	5940	5940	5940	0
87	20230609	211600	58840460	5940	5940	5940	5940	0
88	20230609	211500	58840460	5940	5940	5940	5940	0
89	20230609	211400	58840460	5940	5940	5940	5940	0
90	20230609	211300	58840460	5940	5940	5940	5940	0
91	20230609	211200	58840460	5940	5940	5940	5940	0
92	20230609	211100	58840460	5940	5940	5940	5940	515
93	20230609	211000	58840460	5940	5940	5940	5940	0
94	20230609	210900	58840460	5940	5940	5940	5940	0
95	20230609	210800	58840460	5940	5940	5940	5940	0
96	20230609	210700	58840460	5940	5940	5940	5940	0
97	20230609	210600	58840460	5940	5940	5940	5940	0
98	20230609	210500	58840460	5940	5940	5940	5940	0
99	20230609	210400	58840460	5940	5940	5940	5940	0
100	20230609	210300	58840460	5940	5940	5940	5940	0
101	20230609	210200	58840460	5940	5940	5940	5940	0
102	20230609	210100	58840460	5940	5940	5940	5940	0
103	20230609	210000	58840460	5940	5940	5940	5940	0
104	20230609	205900	58840460	5940	5940	5940	5940	0
105	20230609	205800	58840460	5940	5940	5940	5940	0
106	20230609	205700	58840460	5940	5940	5940	5940	0
107	20230609	205600	58840460	5940	5940	5940	5940	0
108	20230609	205500	58840460	5940	5940	5940	5940	0
109	20230609	205400	58840460	5940	5940	5940	5940	0
110	20230609	205300	58840460	5940	5940	5940	5940	0
111	20230609	205200	58840460	5940	5940	5940	5940	0
112	20230609	205100	58840460	5940	5940	5940	5940	0
113	20230609	205000	58840460	5940	5940	5940	5940	0
114	20230609	204900	58840460	5940	5940	5940	5940	0
115	20230609	204800	58840460	5940	5940	5940	5940	0
116	20230609	204700	58840460	5940	5940	5940	5940	0
117	20230609	204600	58840460	5940	5940	5940	5940	0
118	20230609	204500	58840460	5940	5940	5940	5940	0
119	20230609	204400	58840460	5940	5940	5940	5940	0
120	20230609	204300	58840460	5940	5940	5940	5940	0
121	20230609	204200	58840460	5940	5940	5940	5940	0
122	20230609	204100	58840460	5940	5940	5940	5940	515
123	20230609	204000	58840460	5940	5940	5940	5940	0
124	20230609	203900	58840460	5940	5940	5940	5940	0
125	20230609	203800	58840460	5940	5940	5940	5940	0
126	20230609	203700	58840460	5940	5940	5940	5940	0
127	20230609	203600	58840460	5940	5940	5940	5940	0
128	20230609	203500	58840460	5940	5940	5940	5940	0
129	20230609	203400	58840460	5940	5940	5940	5940	0
130	20230609	203300	58840460	5940	5940	5940	5940	0
131	20230609	203200	58840460	5940	5940	5940	5940	0
132	20230609	203100	58840460	5940	5940	5940	5940	0
133	20230609	203000	58840460	5940	5940	5940	5940	0
134	20230609	202900	58840460	5940	5940	5940	5940	0
135	20230609	202800	58840460	5940	5940	5940	5940	0
136	20230609	202700	58840460	5940	5940	5940	5940	0
137	20230609	202600	58840460	5940	5940	5940	5940	0
138	20230609	202500	58840460	5940	5940	5940	5940	0
139	20230609	202400	58840460	5940	5940	5940	5940	0
140	20230609	202300	58840460	5940	5940	5940	5940	0
141	20230609	202200	58840460	5940	5940	5940	5940	0
142	20230609	202100	58840460	5940	5940	5940	5940	0
143	20230609	202000	58840460	5940	5940	5940	5940	0
144	20230609	201900	58840460	5940	5940	5940	5940	0
145	20230609	201800	58840460	5940	5940	5940	5940	0
146	20230609	201700	58840460	5940	5940	5940	5940	0
147	20230609	201600	58840460	5940	5940	5940	5940	0
148	20230609	201500	58840460	5940	5940	5940	5940	0
149	20230609	201400	58840460	5940	5940	5940	5940	0
150	20230609	201300	58840460	5940	5940	5940	5940	0
151	20230609	201200	58840460	5940	5940	5940	5940	0
152	20230609	201100	58840460	5940	5940	5940	5940	515
153	20230609	201000	58840460	5940	5940	5940	5940	0
154	20230609	200900	58840460	5940	5940	5940	5940	0
155	20230609	200800	58840460	5940	5940	5940	5940	0
156	20230609	200700	58840460	5940	5940	5940	5940	0
157	20230609	200600	58840460	5940	5940	5940	5940	0
158	20230609	200500	58840460	5940	5940	5940	5940	0
159	20230609	200400	58840460	5940	5940	5940	5940	0
160	20230609	200300	58840460	5940	5940	5940	5940	0
161	20230609	200200	58840460	5940	5940	5940	5940	0
162	20230609	200100	58840460	5940	5940	5940	5940	0
163	20230609	200000	58840460	5940	5940	5940	5940	0
164	20230609	195900	58840460	5940	5940	5940	5940	0
165	20230609	195800	58840460	5940	5940	5940	5940	0
166	20230609	195700	58840460	5940	5940	5940	5940	0
167	20230609	195600	58840460	5940	5940	5940	5940	0
168	20230609	195500	58840460	5940	5940	5940	5940	0
169	20230609	195400	58840460	5940	5940	5940	5940	0
170	20230609	195300	58840460	5940	5940	5940	5940	0
171	20230609	195200	58840460	5940	5940	5940	5940	0
172	20230609	195100	58840460	5940	5940	5940	5940	0
173	20230609	195000	58840460	5940	5940	5940	5940	0
174	20230609	194900	58840460	5940	5940	5940	5940	0
175	20230609	194800	58840460	5940	5940	5940	5940	0
176	20230609	194700	58840460	5940	5940	5940	5940	0
177	20230609	194600	58840460	5940	5940	5940	5940	0
178	20230609	194500	58840460	5940	5940	5940	5940	0
179	20230609	194400	58840460	5940	5940	5940	5940	0
180	20230609	194300	58840460	5940	5940	5940	5940	0
181	20230609	194200	58840460	5940	5940	5940	5940	0
182	20230609	194100	58840460	5940	5940	5940	5940	515
183	20230609	194000	58840460	5940	5940	5940	5940	0
184	20230609	193900	58840460	5940	5940	5940	5940	0
185	20230609	193800	58840460	5940	5940	5940	5940	0
186	20230609	193700	58840460	5940	5940	5940	5940	0
187	20230609	193600	58840460	5940	5940	5940	5940	0
188	20230609	193500	58840460	5940	5940	5940	5940	0
189	20230609	193400	58840460	5940	5940	5940	5940	0
190	20230609	193300	58840460	5940	5940	5940	5940	0
191	20230609	193200	58840460	5940	5940	5940	5940	0
192	20230609	193100	58840460	5940	5940	5940	5940	0
193	20230609	193000	58840460	5940	5940	5940	5940	0
194	20230609	192900	58840460	5940	5940	5940	5940	0
195	20230609	192800	58840460	5940	5940	5940	5940	0
196	20230609	192700	58840460	5940	5940	5940	5940	0
197	20230609	192600	58840460	5940	5940	5940	5940	0
198	20230609	192500	58840460	5940	5940	5940	5940	0
199	20230609	192400	58840460	5940	5940	5940	5940	0
200	20230609	192300	58840460	5940	5940	5940	5940	0
201	20230609	192200	58840460	5940	5940	5940	5940	0
202	20230609	192100	58840460	5940	5940	5940	5940	0
203	20230609	192000	58840460	5940	5940	5940	5940	0
204	20230609	191900	58840460	5940	5940	5940	5940	0
205	20230609	191800	58840460	5940	5940	5940	5940	0
206	20230609	191700	58840460	5940	5940	5940	5940	0
207	20230609	191600	58840460	5940	5940	5940	5940	0
208	20230609	191500	58840460	5940	5940	5940	5940	0
209	20230609	191400	58840460	5940	5940	5940	5940	0
210	20230609	191300	58840460	5940	5940	5940	5940	0
211	20230609	191200	58840460	5940	5940	5940	5940	0
212	20230609	191100	58840460	5940	5940	5940	5940	515
213	20230609	191000	58840460	5940	5940	5940	5940	0
214	20230609	190900	58840460	5940	5940	5940	5940	0
215	20230609	190800	58840460	5940	5940	5940	5940	0
216	20230609	190700	58840460	5940	5940	5940	5940	0
217	20230609	190600	58840460	5940	5940	5940	5940	0
218	20230609	190500	58840460	5940	5940	5940	5940	0
219	20230609	190400	58840460	5940	5940	5940	5940	0
220	20230609	190300	58840460	5940	5940	5940	5940	0
221	20230609	190200	58840460	5940	5940	5940	5940	0
222	20230609	190100	58840460	5940	5940	5940	5940	0
223	20230609	190000	58840460	5940	5940	5940	5940	0
224	20230609	185900	58840460	5940	5940	5940	5940	0
225	20230609	185800	58840460	5940	5940	5940	5940	0
226	20230609	185700	58840460	5940	5940	5940	5940	0
227	20230609	185600	58840460	5940	5940	5940	5940	0
228	20230609	185500	58840460	5940	5940	5940	5940	0
229	20230609	185400	58840460	5940	5940	5940	5940	0
230	20230609	185300	58840460	5940	5940	5940	5940	0
231	20230609	185200	58840460	5940	5940	5940	5940	0
232	20230609	185100	58840460	5940	5940	5940	5940	0
233	20230609	185000	58840460	5940	5940	5940	5940	0
234	20230609	184900	58840460	5940	5940	5940	5940	0
235	20230609	184800	58840460	5940	5940	5940	5940	0
236	20230609	184700	58840460	5940	5940	5940	5940	0
237	20230609	184600	58840460	5940	5940	5940	5940	0
238	20230609	184500	58840460	5940	5940	5940	5940	0
239	20230609	184400	58840460	5940	5940	5940	5940	0
240	20230609	184300	58840460	5940	5940	5940	5940	0
241	20230609	184200	58840460	5940	5940	5940	5940	0
242	20230609	184100	58840460	5940	5940	5940	5940	515
243	20230609	184000	58840460	5940	5940	5940	5940	0
244	20230609	183900	58840460	5940	5940	5940	5940	0
245	20230609	183800	58840460	5940	5940	5940	5940	0
246	20230609	183700	58840460	5940	5940	5940	5940	0
247	20230609	183600	58840460	5940	5940	5940	5940	0
248	20230609	183500	58840460	5940	5940	5940	5940	0
249	20230609	183400	58840460	5940	5940	5940	5940	0
250	20230609	183300	58840460	5940	5940	5940	5940	0
251	20230609	183200	58840460	5940	5940	5940	5940	0
252	20230609	183100	58840460	5940	5940	5940	5940	0
253	20230609	183000	58840460	5940	5940	5940	5940	0
254	20230609	182900	58840460	5940	5940	5940	5940	0
255	20230609	182800	58840460	5940	5940	5940	5940	0
256	20230609	182700	58840460	5940	5940	5940	5940	0
257	20230609	182600	58840460	5940	5940	5940	5940	0
258	20230609	182500	58840460	5940	5940	5940	5940	0
259	20230609	182400	58840460	5940	5940	5940	5940	0
260	20230609	182300	58840460	5940	5940	5940	5940	0
261	20230609	182200	58840460	5940	5940	5940	5940	0
262	20230609	182100	58840460	5940	5940	5940	5940	0
263	20230609	182000	58840460	5940	5940	5940	5940	0
264	20230609	181900	58840460	5940	5940	5940	5940	0
265	20230609	181800	58840460	5940	5940	5940	5940	0
266	20230609	181700	58840460	5940	5940	5940	5940	0
267	20230609	181600	58840460	5940	5940	5940	5940	0
268	20230609	181500	58840460	5940	5940	5940	5940	0
269	20230609	181400	58840460	5940	5940	5940	5940	0
270	20230609	181300	58840460	5940	5940	5940	5940	0
271	20230609	181200	58840460	5940	5940	5940	5940	0
272	20230609	181100	58840460	5940	5940	5940	5940	515
273	20230609	181000	58840460	5940	5940	5940	5940	0
274	20230609	180900	58840460	5940	5940	5940	5940	0
275	20230609	180800	58840460	5940	5940	5940	5940	0
276	20230609	180700	58840460	5940	5940	5940	5940	0
277	20230609	180600	58840460	5940	5940	5940	5940	0
278	20230609	180500	58840460	5940	5940	5940	5940	0
279	20230609	180400	58840460	5940	5940	5940	5940	0
280	20230609	180300	58840460	5940	5940	5940	5940	0
281	20230609	180200	58840460	5940	5940	5940	5940	0
282	20230609	180100	58840460	5940	5940	5940	5940	0
283	20230609	180000	58840460	5940	5940	5940	5940	0
284	20230609	175900	58840460	5940	5940	5940	5940	0
285	20230609	175800	58840460	5940	5940	5940	5940	0
286	20230609	175700	58840460	5940	5940	5940	5940	0
287	20230609	175600	58840460	5940	5940	5940	5940	0
288	20230609	175500	58840460	5940	5940	5940	5940	0
289	20230609	175400	58840460	5940	5940	5940	5940	0
290	20230609	175300	58840460	5940	5940	5940	5940	0
291	20230609	175200	58840460	5940	5940	5940	5940	0
292	20230609	175100	58840460	5940	5940	5940	5940	0
293	20230609	175000	58840460	5940	5940	5940	5940	0
294	20230609	174900	58840460	5940	5940	5940	5940	0
295	20230609	174800	58840460	5940	5940	5940	5940	0
296	20230609	174700	58840460	5940	5940	5940	5940	0
297	20230609	174600	58840460	5940	5940	5940	5940	0
298	20230609	174500	58840460	5940	5940	5940	5940	0
299	20230609	174400	58840460	5940	5940	5940	5940	0
300	20230609	174300	58840460	5940	5940	5940	5940	0
301	20230609	174200	58840460	5940	5940	5940	5940	0
302	20230609	174100	58840460	5940	5940	5940	5940	515
303	20230609	174000	58840460	5940	5940	5940	5940	0
304	20230609	173900	58840460	5940	5940	5940	5940	0
305	20230609	173800	58840460	5940	5940	5940	5940	0
306	20230609	173700	58840460	5940	5940	5940	5940	0
307	20230609	173600	58840460	5940	5940	5940	5940	0
308	20230609	173500	58840460	5940	5940	5940	5940	0
309	20230609	173400	58840460	5940	5940	5940	5940	0
310	20230609	173300	58840460	5940	5940	5940	5940	0
311	20230609	173200	58840460	5940	5940	5940	5940	0
312	20230609	173100	58840460	5940	5940	5940	5940	0
313	20230609	173000	58840460	5940	5940	5940	5940	0
314	20230609	172900	58840460	5940	5940	5940	5940	0
315	20230609	172800	58840460	5940	5940	5940	5940	0
316	20230609	172700	58840460	5940	5940	5940	5940	0
317	20230609	172600	58840460	5940	5940	5940	5940	0
318	20230609	172500	58840460	5940	5940	5940	5940	0
319	20230609	172400	58840460	5940	5940	5940	5940	0
320	20230609	172300	58840460	5940	5940	5940	5940	0
321	20230609	172200	58840460	5940	5940	5940	5940	0
322	20230609	172100	58840460	5940	5940	5940	5940	0
323	20230609	172000	58840460	5940	5940	5940	5940	0
324	20230609	171900	58840460	5940	5940	5940	5940	0
325	20230609	171800	58840460	5940	5940	5940	5940	0
326	20230609	171700	58840460	5940	5940	5940	5940	0
327	20230609	171600	58840460	5940	5940	5940	5940	0
328	20230609	171500	58840460	5940	5940	5940	5940	0
329	20230609	171400	58840460	5940	5940	5940	5940	0
330	20230609	171300	58840460	5940	5940	5940	5940	0
331	20230609	171200	58840460	5940	5940	5940	5940	0
332	20230609	171100	58840460	5940	5940	5940	5940	515
333	20230609	171000	58840460	5940	5940	5940	5940	0
334	20230609	170900	58840460	5940	5940	5940	5940	0
335	20230609	170800	58840460	5940	5940	5940	5940	0
336	20230609	170700	58840460	5940	5940	5940	5940	0
337	20230609	170600	58840460	5940	5940	5940	5940	0
338	20230609	170500	58840460	5940	5940	5940	5940	0
339	20230609	170400	58840460	5940	5940	5940	5940	0
340	20230609	170300	58840460	5940	5940	5940	5940	0
341	20230609	170200	58840460	5940	5940	5940	5940	0
342	20230609	170100	58840460	5940	5940	5940	5940	0
343	20230609	170000	58840460	5940	5940	5940	5940	0
344	20230609	165900	58840460	5940	5940	5940	5940	0
345	20230609	165800	58840460	5940	5940	5940	5940	0
346	20230609	165700	58840460	5940	5940	5940	5940	0
347	20230609	165600	58840460	5940	5940	5940	5940	0
348	20230609	165500	58840460	5940	5940	5940	5940	0
349	20230609	165400	58840460	5940	5940	5940	5940	0
350	20230609	165300	58840460	5940	5940	5940	5940	0
351	20230609	165200	58840460	5940	5940	5940	5940	0
352	20230609	165100	58840460	5940	5940	5940	5940	0
353	20230609	165000	58840460	5940	5940	5940	5940	0
354	20230609	164900	58840460	5940	5940	5940	5940	0
355	20230609	164800	58840460	5940	5940	5940	5940	0
356	20230609	164700	58840460	5940	5940	5940	5940	0
357	20230609	164600	58840460	5940	5940	5940	5940	0
358	20230609	164500	58840460	5940	5940	5940	5940	0
359	20230609	164400	58840460	5940	5940	5940	5940	0
360	20230609	164300	58840460	5940	5940	5940	5940	0
361	20230609	164200	58840460	5940	5940	5940	5940	0
362	20230609	164100	58840460	5940	5940	5940	5940	515
363	20230609	164000	58840460	5940	5940	5940	5940	0
364	20230609	163900	58840460	5940	5940	5940	5940	0
365	20230609	163800	58840460	5940	5940	5940	5940	0
366	20230609	163700	58840460	5940	5940	5940	5940	0
367	20230609	163600	58840460	5940	5940	5940	5940	0
368	20230609	163500	58840460	5940	5940	5940	5940	0
369	20230609	163400	58840460	5940	5940	5940	5940	0
370	20230609	163300	58840460	5940	5940	5940	5940	0
371	20230609	163200	58840460	5940	5940	5940	5940	0
372	20230609	163100	58840460	5940	5940	5940	5940	0
373	20230609	163000	58840460	5940	5940	5940	5940	0
374	20230609	162900	58840460	5940	5940	5940	5940	0
375	20230609	162800	58840460	5940	5940	5940	5940	0
376	20230609	162700	58840460	5940	5940	5940	5940	0
377	20230609	162600	58840460	5940	5940	5940	5940	0
378	20230609	162500	58840460	5940	5940	5940	5940	0
379	20230609	162400	58840460	5940	5940	5940	5940	0
380	20230609	162300	58840460	5940	5940	5940	5940	0
381	20230609	162200	58840460	5940	5940	5940	5940	0
382	20230609	162100	58840460	5940	5940	5940	5940	0
383	20230609	162000	58840460	5940	5940	5940	5940	0
384	20230609	161900	58840460	5940	5940	5940	5940	0
385	20230609	161800	58840460	5940	5940	5940	5940	0
386	20230609	161700	58840460	5940	5940	5940	5940	0
387	20230609	161600	58840460	5940	5940	5940	5940	0
388	20230609	161500	58840460	5940	5940	5940	5940	0
389	20230609	161400	58840460	5940	5940	5940	5940	0
390	20230609	161300	58840460	5940	5940	5940	5940	0
391	20230609	161200	58840460	5940	5940	5940	5940	0
392	20230609	161100	58840460	5940	5940	5940	5940	515
393	20230609	161000	58840460	5940	5940	5940	5940	0
394	20230609	160900	58840460	5940	5940	5940	5940	0
395	20230609	160800	58840460	5940	5940	5940	5940	0
396	20230609	160700	58840460	5940	5940	5940	5940	0
397	20230609	160600	58840460	5940	5940	5940	5940	0
398	20230609	160500	58840460	5940	5940	5940	5940	0
399	20230609	160400	58840460	5940	5940	5940	5940	0
400	20230609	160300	58840460	5940	5940	5940	5940	0
401	20230609	160200	58840460	5940	5940	5940	5940	0
402	20230609	160100	58840460	5940	5940	5940	5940	0
403	20230609	160000	58840460	5940	5940	5940	5940	0
404	20230609	155900	58840460	5940	5940	5940	5940	0
405	20230609	155800	58840460	5940	5940	5940	5940	0
406	20230609	155700	58840460	5940	5940	5940	5940	0
407	20230609	155600	58840460	5940	5940	5940	5940	0
408	20230609	155500	58840460	5940	5940	5940	5940	0
409	20230609	155400	58840460	5940	5940	5940	5940	0
410	20230609	155300	58840460	5940	5940	5940	5940	0
411	20230609	155200	58840460	5940	5940	5940	5940	0
412	20230609	155100	58840460	5940	5940	5940	5940	0
413	20230609	155000	58840460	5940	5940	5940	5940	0
414	20230609	154900	58840460	5940	5940	5940	5940	0
415	20230609	154800	58840460	5940	5940	5940	5940	0
416	20230609	154700	58840460	5940	5940	5940	5940	0
417	20230609	154600	58840460	5940	5940	5940	5940	0
418	20230609	154500	58840460	5940	5940	5940	5940	0
419	20230609	154400	58840460	5940	5940	5940	5940	0
420	20230609	154300	58840460	5940	5940	5940	5940	0
421	20230609	154200	58840460	5940	5940	5940	5940	0
422	20230609	154100	58840460	5940	5940	5940	5940	515
423	20230609	154000	58840460	5940	5940	5940	5940	0
424	20230609	153900	58840460	5940	5940	5940	5940	0
425	20230609	153800	58840460	5940	5940	5940	5940	0
426	20230609	153700	58840460	5940	5940	5940	5940	0
427	20230609	153600	58840460	5940	5940	5940	5940	0
428	20230609	153500	58840460	5940	5940	5940	5940	0
429	20230609	153400	58840460	5940	5940	5940	5940	0
430	20230609	153300	58840460	5940	5940	5940	5940	0
431	20230609	153200	58840460	5940	5940	5940	5940	0
432	20230609	153100	58840460	5940	5940	5940	5940	0
433	20230609	153000	58840460	5940	5940	5940	5940	515
434	20230609	152900	55781360	5900	5900	5900	5900	0
435	20230609	152800	55781360	5900	5900	5900	5900	0
436	20230609	152700	55781360	5900	5900	5900	5900	0
437	20230609	152600	55781360	5900	5900	5900	5900	0
438	20230609	152500	55781360	5900	5900	5900	5900	0
439	20230609	152400	55781360	5900	5900	5900	5900	0
440	20230609	152300	55781360	5900	5900	5900	5900	0
441	20230609	152200	55781360	5900	5900	5900	5900	0
442	20230609	152100	55781360	5900	5900	5900	5900	0
443	20230609	152000	55781360	5900	5900	5900	5900	0
444	20230609	151900	55781360	5900	5910	5910	5900	1500
445	20230609	151800	46923890	5920	5920	5920	5920	0
446	20230609	151700	46923890	5920	5920	5920	5920	0
447	20230609	151600	46923890	5920	5920	5920	5920	0
448	20230609	151500	46923890	5920	5920	5920	5920	0
449	20230609	151400	46923890	5920	5920	5920	5920	162
450	20230609	151300	45964850	5920	5920	5920	5920	0
451	20230609	151200	45964850	5920	5920	5920	5920	0
452	20230609	151100	45964850	5920	5920	5920	5920	0
453	20230609	151000	45964850	5920	5920	5920	5920	0
454	20230609	150900	45964850	5920	5920	5920	5920	0
455	20230609	150800	45964850	5920	5920	5920	5920	0
456	20230609	150700	45964850	5920	5920	5920	5920	0
457	20230609	150600	45964850	5920	5920	5920	5920	2
458	20230609	150500	45953010	5910	5910	5910	5910	0
459	20230609	150400	45953010	5910	5910	5910	5910	0
460	20230609	150300	45953010	5910	5910	5910	5910	0
461	20230609	150200	45953010	5910	5910	5910	5910	5
462	20230609	150100	45923460	5910	5910	5910	5910	0
463	20230609	150000	45923460	5910	5910	5910	5910	0
464	20230609	145900	45923460	5910	5910	5910	5910	0
465	20230609	145800	45923460	5910	5910	5910	5910	0
466	20230609	145700	45923460	5910	5910	5910	5910	0
467	20230609	145600	45923460	5910	5910	5910	5910	0
468	20230609	145500	45923460	5910	5910	5910	5910	76
469	20230609	145400	45474300	5900	5900	5900	5900	1
470	20230609	145300	45468400	5910	5910	5910	5910	0
471	20230609	145200	45468400	5910	5910	5910	5910	36
472	20230609	145100	45255640	5900	5900	5900	5900	0
473	20230609	145000	45255640	5900	5900	5900	5900	0
474	20230609	144900	45255640	5900	5900	5900	5900	0
475	20230609	144800	45255640	5900	5900	5900	5900	54
476	20230609	144700	44937040	5900	5900	5900	5900	36
477	20230609	144600	44724640	5900	5910	5910	5900	1000
478	20230609	144500	38823560	5910	5910	5910	5910	0
479	20230609	144400	38823560	5910	5910	5910	5910	0
480	20230609	144300	38823560	5910	5910	5910	5910	0
481	20230609	144200	38823560	5910	5910	5910	5910	0
482	20230609	144100	38823560	5910	5910	5910	5910	2
483	20230609	144000	38811740	5910	5910	5910	5910	14
484	20230609	143900	38729000	5910	5910	5910	5910	50
485	20230609	143800	38433500	5910	5910	5910	5900	337
486	20230609	143700	36444000	5900	5900	5900	5900	0
487	20230609	143600	36444000	5900	5900	5900	5900	1
488	20230609	143500	36438100	5900	5900	5900	5900	18
489	20230609	143400	36331900	5900	5900	5900	5900	16
490	20230609	143300	36237500	5910	5910	5910	5910	406
491	20230609	143200	33838040	5910	5910	5910	5910	49
492	20230609	143100	33548450	5910	5910	5910	5910	0
493	20230609	143000	33548450	5910	5910	5910	5910	0
494	20230609	142900	33548450	5910	5910	5910	5910	140
495	20230609	142800	32721050	5920	5920	5920	5920	0
496	20230609	142700	32721050	5920	5920	5920	5920	0
497	20230609	142600	32721050	5920	5920	5920	5920	0
498	20230609	142500	32721050	5920	5920	5920	5920	0
499	20230609	142400	32721050	5920	5920	5920	5920	0
500	20230609	142300	32721050	5920	5920	5920	5920	0
501	20230609	142200	32721050	5920	5920	5920	5920	0
502	20230609	142100	32721050	5920	5920	5920	5920	1
503	20230609	142000	32715130	5910	5910	5910	5910	0
504	20230609	141900	32715130	5910	5910	5910	5910	0
505	20230609	141800	32715130	5910	5910	5910	5910	0
506	20230609	141700	32715130	5910	5910	5910	5910	0
507	20230609	141600	32715130	5910	5910	5910	5910	2
508	20230609	141500	32703310	5910	5910	5910	5910	1
509	20230609	141400	32697400	5910	5910	5910	5910	0
510	20230609	141300	32697400	5910	5910	5910	5910	5
511	20230609	141200	32667850	5910	5910	5910	5910	7
512	20230609	141100	32626480	5910	5910	5910	5910	127
513	20230609	141000	31875910	5910	5910	5910	5910	66
514	20230609	140900	31485850	5910	5910	5910	5910	0
515	20230609	140800	31485850	5910	5910	5910	5910	0
516	20230609	140700	31485850	5910	5910	5910	5910	0
517	20230609	140600	31485850	5910	5910	5910	5910	0
518	20230609	140500	31485850	5910	5910	5910	5910	0
519	20230609	140400	31485850	5910	5910	5910	5910	0
520	20230609	140300	31485850	5910	5910	5910	5910	0
521	20230609	140200	31485850	5910	5910	5910	5910	0
522	20230609	140100	31485850	5910	5910	5910	5910	0
523	20230609	140000	31485850	5910	5910	5910	5910	0
524	20230609	135900	31485850	5910	5920	5920	5910	8
525	20230609	135800	31438560	5930	5930	5930	5930	168
526	20230609	135700	30442320	5930	5930	5930	5930	0
527	20230609	135600	30442320	5930	5930	5930	5930	0
528	20230609	135500	30442320	5930	5930	5930	5930	0
529	20230609	135400	30442320	5930	5930	5930	5930	0
530	20230609	135300	30442320	5930	5930	5930	5930	0
531	20230609	135200	30442320	5930	5930	5930	5930	7
532	20230609	135100	30400810	5930	5930	5930	5930	0
533	20230609	135000	30400810	5930	5930	5930	5930	0
534	20230609	134900	30400810	5930	5930	5930	5930	0
535	20230609	134800	30400810	5930	5930	5930	5930	0
536	20230609	134700	30400810	5930	5930	5930	5930	0
537	20230609	134600	30400810	5930	5930	5930	5930	4
538	20230609	134500	30377090	5930	5930	5930	5930	4
539	20230609	134400	30353370	5930	5930	5930	5930	114
540	20230609	134300	29677350	5930	5930	5930	5930	0
541	20230609	134200	29677350	5930	5930	5930	5930	0
542	20230609	134100	29677350	5930	5930	5930	5930	10
543	20230609	134000	29618050	5930	5930	5930	5930	0
544	20230609	133900	29618050	5930	5930	5930	5930	1
545	20230609	133800	29612120	5930	5930	5930	5930	6
546	20230609	133700	29576540	5930	5920	5930	5920	44
547	20230609	133600	29315660	5920	5920	5920	5920	120
548	20230609	133500	28605260	5920	5920	5920	5920	0
549	20230609	133400	28605260	5920	5920	5920	5920	8
550	20230609	133300	28557900	5920	5920	5920	5920	7
551	20230609	133200	28516460	5930	5920	5930	5920	210
552	20230609	133100	27273250	5920	5920	5920	5920	0
553	20230609	133000	27273250	5920	5920	5920	5920	0
554	20230609	132900	27273250	5920	5920	5920	5920	0
555	20230609	132800	27273250	5920	5920	5920	5920	0
556	20230609	132700	27273250	5920	5920	5920	5920	0
557	20230609	132600	27273250	5920	5920	5920	5920	0
558	20230609	132500	27273250	5920	5920	5920	5920	1
559	20230609	132400	27267330	5920	5920	5920	5920	1
560	20230609	132300	27261410	5920	5920	5920	5920	51
561	20230609	132200	26959490	5930	5930	5930	5930	0
562	20230609	132100	26959490	5930	5930	5930	5930	0
563	20230609	132000	26959490	5930	5930	5930	5930	0
564	20230609	131900	26959490	5930	5930	5930	5930	0
565	20230609	131800	26959490	5930	5930	5930	5930	0
566	20230609	131700	26959490	5930	5930	5930	5930	0
567	20230609	131600	26959490	5930	5930	5930	5930	0
568	20230609	131500	26959490	5930	5930	5930	5930	0
569	20230609	131400	26959490	5930	5930	5930	5930	0
570	20230609	131300	26959490	5930	5930	5930	5930	0
571	20230609	131200	26959490	5930	5930	5930	5930	0
572	20230609	131100	26959490	5930	5930	5930	5930	0
573	20230609	131000	26959490	5930	5920	5930	5920	3
574	20230609	130900	26941720	5910	5910	5910	5910	0
575	20230609	130800	26941720	5910	5910	5910	5910	0
576	20230609	130700	26941720	5910	5910	5910	5910	18
577	20230609	130600	26835340	5910	5910	5910	5910	2
578	20230609	130500	26823520	5910	5910	5910	5910	68
579	20230609	130400	26421640	5910	5910	5910	5910	0
580	20230609	130300	26421640	5910	5910	5910	5910	0
581	20230609	130200	26421640	5910	5910	5910	5910	0
582	20230609	130100	26421640	5910	5910	5910	5910	0
583	20230609	130000	26421640	5910	5910	5910	5910	0
584	20230609	125900	26421640	5910	5910	5910	5910	0
585	20230609	125800	26421640	5910	5910	5910	5910	0
586	20230609	125700	26421640	5910	5910	5910	5910	0
587	20230609	125600	26421640	5910	5910	5910	5910	0
588	20230609	125500	26421640	5910	5910	5910	5910	0
589	20230609	125400	26421640	5910	5910	5910	5910	0
590	20230609	125300	26421640	5910	5910	5910	5910	0
591	20230609	125200	26421640	5910	5910	5910	5910	2
592	20230609	125100	26409820	5910	5910	5910	5910	0
593	20230609	125000	26409820	5910	5920	5920	5910	65
594	20230609	124900	26025040	5920	5920	5920	5920	5
595	20230609	124800	25995440	5920	5920	5920	5920	154
596	20230609	124700	25083760	5920	5920	5920	5920	0
597	20230609	124600	25083760	5920	5920	5920	5920	0
598	20230609	124500	25083760	5920	5920	5920	5920	0
599	20230609	124400	25083760	5920	5920	5920	5920	0
600	20230609	124300	25083760	5920	5920	5920	5920	0
601	20230609	124200	25083760	5920	5920	5920	5920	0
602	20230609	124100	25083760	5920	5920	5920	5920	0
603	20230609	124000	25083760	5920	5920	5920	5920	0
604	20230609	123900	25083760	5920	5920	5920	5920	0
605	20230609	123800	25083760	5920	5920	5920	5920	0
606	20230609	123700	25083760	5920	5920	5920	5920	0
607	20230609	123600	25083760	5920	5920	5920	5920	0
608	20230609	123500	25083760	5920	5920	5920	5920	0
609	20230609	123400	25083760	5920	5920	5920	5920	0
610	20230609	123300	25083760	5920	5920	5920	5920	0
611	20230609	123200	25083760	5920	5920	5920	5920	0
612	20230609	123100	25083760	5920	5920	5920	5920	3
613	20230609	123000	25066000	5920	5920	5920	5920	1
614	20230609	122900	25060080	5920	5920	5920	5920	1
615	20230609	122800	25054160	5920	5920	5920	5920	51
616	20230609	122700	24752240	5950	5950	5950	5950	0
617	20230609	122600	24752240	5950	5950	5950	5950	0
618	20230609	122500	24752240	5950	5950	5950	5950	0
619	20230609	122400	24752240	5950	5950	5950	5950	0
620	20230609	122300	24752240	5950	5950	5950	5950	0
621	20230609	122200	24752240	5950	5950	5950	5950	0
622	20230609	122100	24752240	5950	5950	5950	5950	0
623	20230609	122000	24752240	5950	5950	5950	5950	0
624	20230609	121900	24752240	5950	5950	5950	5950	0
625	20230609	121800	24752240	5950	5950	5950	5950	0
626	20230609	121700	24752240	5950	5950	5950	5950	0
627	20230609	121600	24752240	5950	5950	5950	5950	0
628	20230609	121500	24752240	5950	5950	5950	5950	0
629	20230609	121400	24752240	5950	5950	5950	5950	0
630	20230609	121300	24752240	5950	5950	5950	5950	0
631	20230609	121200	24752240	5950	5950	5950	5950	0
632	20230609	121100	24752240	5950	5950	5950	5950	0
633	20230609	121000	24752240	5950	5950	5950	5950	0
634	20230609	120900	24752240	5950	5940	5950	5940	82
635	20230609	120800	24264870	5950	5950	5950	5950	0
636	20230609	120700	24264870	5950	5950	5950	5950	0
637	20230609	120600	24264870	5950	5950	5950	5950	0
638	20230609	120500	24264870	5950	5950	5950	5950	0
639	20230609	120400	24264870	5950	5950	5950	5950	0
640	20230609	120300	24264870	5950	5950	5950	5950	0
641	20230609	120200	24264870	5950	5950	5950	5950	0
642	20230609	120100	24264870	5950	5950	5950	5950	0
643	20230609	120000	24264870	5950	5940	5950	5940	123
644	20230609	115900	23533860	5920	5920	5920	5920	10
645	20230609	115800	23474660	5920	5920	5920	5920	0
646	20230609	115700	23474660	5920	5920	5920	5920	0
647	20230609	115600	23474660	5920	5920	5920	5920	0
648	20230609	115500	23474660	5920	5920	5920	5920	0
649	20230609	115400	23474660	5920	5920	5920	5920	0
650	20230609	115300	23474660	5920	5920	5920	5920	0
651	20230609	115200	23474660	5920	5920	5920	5920	0
652	20230609	115100	23474660	5920	5920	5920	5920	0
653	20230609	115000	23474660	5920	5920	5920	5920	0
654	20230609	114900	23474660	5920	5920	5920	5920	0
655	20230609	114800	23474660	5920	5920	5920	5920	0
656	20230609	114700	23474660	5920	5920	5920	5920	0
657	20230609	114600	23474660	5920	5920	5920	5920	0
658	20230609	114500	23474660	5920	5920	5920	5920	0
659	20230609	114400	23474660	5920	5920	5920	5920	0
660	20230609	114300	23474660	5920	5920	5920	5920	0
661	20230609	114200	23474660	5920	5920	5920	5920	0
662	20230609	114100	23474660	5920	5920	5920	5920	336
663	20230609	114000	21485540	5920	5920	5920	5920	0
664	20230609	113900	21485540	5920	5920	5920	5920	0
665	20230609	113800	21485540	5920	5920	5920	5920	0
666	20230609	113700	21485540	5920	5920	5920	5920	0
667	20230609	113600	21485540	5920	5920	5920	5920	0
668	20230609	113500	21485540	5920	5920	5920	5920	0
669	20230609	113400	21485540	5920	5920	5920	5920	0
670	20230609	113300	21485540	5920	5920	5920	5920	0
671	20230609	113200	21485540	5920	5920	5920	5920	0
672	20230609	113100	21485540	5920	5920	5920	5920	0
673	20230609	113000	21485540	5920	5920	5920	5920	0
674	20230609	112900	21485540	5920	5920	5920	5920	0
675	20230609	112800	21485540	5920	5920	5920	5920	0
676	20230609	112700	21485540	5920	5920	5920	5920	0
677	20230609	112600	21485540	5920	5920	5920	5920	0
678	20230609	112500	21485540	5920	5920	5920	5920	0
679	20230609	112400	21485540	5920	5920	5920	5920	0
680	20230609	112300	21485540	5920	5920	5920	5920	0
681	20230609	112200	21485540	5920	5920	5920	5920	0
682	20230609	112100	21485540	5920	5920	5920	5920	0
683	20230609	112000	21485540	5920	5920	5920	5920	0
684	20230609	111900	21485540	5920	5920	5920	5920	0
685	20230609	111800	21485540	5920	5920	5920	5920	0
686	20230609	111700	21485540	5920	5920	5920	5920	0
687	20230609	111600	21485540	5920	5920	5920	5920	0
688	20230609	111500	21485540	5920	5930	5930	5920	59
689	20230609	111400	21135740	5950	5950	5950	5950	0
690	20230609	111300	21135740	5950	5950	5950	5950	0
691	20230609	111200	21135740	5950	5950	5950	5950	0
692	20230609	111100	21135740	5950	5950	5950	5950	0
693	20230609	111000	21135740	5950	5950	5950	5950	1
694	20230609	110900	21129790	5940	5940	5940	5940	0
695	20230609	110800	21129790	5940	5940	5940	5940	10
696	20230609	110700	21070390	5930	5930	5930	5930	0
697	20230609	110600	21070390	5930	5930	5930	5930	0
698	20230609	110500	21070390	5930	5930	5930	5930	0
699	20230609	110400	21070390	5930	5930	5930	5930	0
700	20230609	110300	21070390	5930	5930	5930	5930	0
701	20230609	110200	21070390	5930	5930	5930	5930	0
702	20230609	110100	21070390	5930	5930	5930	5930	0
703	20230609	110000	21070390	5930	5930	5930	5930	0
704	20230609	105900	21070390	5930	5930	5930	5930	0
705	20230609	105800	21070390	5930	5930	5930	5930	0
706	20230609	105700	21070390	5930	5930	5930	5930	0
707	20230609	105600	21070390	5930	5930	5930	5930	3
708	20230609	105500	21052600	5950	5950	5950	5950	0
709	20230609	105400	21052600	5950	5950	5950	5950	101
710	20230609	105300	20451650	5950	5950	5950	5950	0
711	20230609	105200	20451650	5950	5950	5950	5950	0
712	20230609	105100	20451650	5950	5950	5950	5950	0
713	20230609	105000	20451650	5950	5950	5950	5950	0
714	20230609	104900	20451650	5950	5950	5950	5950	0
715	20230609	104800	20451650	5950	5950	5950	5950	14
716	20230609	104700	20368350	5950	5950	5950	5950	0
717	20230609	104600	20368350	5950	5950	5950	5950	0
718	20230609	104500	20368350	5950	5950	5950	5950	0
719	20230609	104400	20368350	5950	5950	5950	5950	0
720	20230609	104300	20368350	5950	5950	5950	5950	50
721	20230609	104200	20070850	5950	5950	5950	5950	0
722	20230609	104100	20070850	5950	5950	5950	5950	0
723	20230609	104000	20070850	5950	5950	5950	5950	0
724	20230609	103900	20070850	5950	5950	5950	5950	0
725	20230609	103800	20070850	5950	5950	5950	5950	0
726	20230609	103700	20070850	5950	5950	5950	5950	0
727	20230609	103600	20070850	5950	5950	5950	5950	0
728	20230609	103500	20070850	5950	5950	5950	5950	0
729	20230609	103400	20070850	5950	5950	5950	5950	0
730	20230609	103300	20070850	5950	5950	5950	5950	0
731	20230609	103200	20070850	5950	5950	5950	5950	0
732	20230609	103100	20070850	5950	5950	5950	5950	0
733	20230609	103000	20070850	5950	5950	5950	5950	0
734	20230609	102900	20070850	5950	5950	5950	5950	0
735	20230609	102800	20070850	5950	5950	5950	5950	0
736	20230609	102700	20070850	5950	5950	5950	5950	0
737	20230609	102600	20070850	5950	5950	5950	5950	0
738	20230609	102500	20070850	5950	5950	5950	5950	0
739	20230609	102400	20070850	5950	5950	5950	5950	0
740	20230609	102300	20070850	5950	5950	5950	5950	0
741	20230609	102200	20070850	5950	5950	5950	5950	11
742	20230609	102100	20005400	5950	5940	5950	5940	312
743	20230609	102000	18150760	5940	5940	5940	5940	0
744	20230609	101900	18150760	5940	5940	5940	5940	0
745	20230609	101800	18150760	5940	5940	5940	5940	1
746	20230609	101700	18144820	5930	5930	5930	5930	0
747	20230609	101600	18144820	5930	5930	5930	5930	0
748	20230609	101500	18144820	5930	5930	5930	5930	0
749	20230609	101400	18144820	5930	5930	5930	5930	16
750	20230609	101300	18049940	5930	5930	5930	5930	0
751	20230609	101200	18049940	5930	5930	5930	5930	0
752	20230609	101100	18049940	5930	5930	5930	5930	0
753	20230609	101000	18049940	5930	5930	5930	5930	0
754	20230609	100900	18049940	5930	5930	5930	5930	0
755	20230609	100800	18049940	5930	5930	5930	5930	10
756	20230609	100700	17990640	5930	5930	5930	5930	0
757	20230609	100600	17990640	5930	5930	5930	5930	1
758	20230609	100500	17984710	5950	5950	5950	5950	0
759	20230609	100400	17984710	5950	5950	5950	5950	0
760	20230609	100300	17984710	5950	5950	5950	5950	0
761	20230609	100200	17984710	5950	5940	5950	5940	200
762	20230609	100100	16796690	5940	5940	5940	5940	0
763	20230609	100000	16796690	5940	5940	5940	5940	0
764	20230609	095900	16796690	5940	5940	5940	5940	0
765	20230609	095800	16796690	5940	5940	5940	5940	1
766	20230609	095700	16790750	5940	5940	5940	5940	1
767	20230609	095600	16784810	5940	5940	5940	5940	0
768	20230609	095500	16784810	5940	5940	5940	5940	2
769	20230609	095400	16772930	5940	5940	5940	5940	0
770	20230609	095300	16772930	5940	5940	5940	5940	1
771	20230609	095200	16766990	5930	5930	5930	5930	0
772	20230609	095100	16766990	5930	5930	5930	5930	0
773	20230609	095000	16766990	5930	5930	5930	5930	18
774	20230609	094900	16660250	5930	5930	5930	5930	2
775	20230609	094800	16648390	5930	5930	5930	5930	0
776	20230609	094700	16648390	5930	5930	5930	5930	0
777	20230609	094600	16648390	5930	5930	5930	5930	0
778	20230609	094500	16648390	5930	5930	5930	5930	53
779	20230609	094400	16334100	5930	5930	5930	5930	1
780	20230609	094300	16328170	5940	5940	5940	5940	30
781	20230609	094200	16149970	5950	5940	5950	5940	100
782	20230609	094100	15555590	5930	5930	5930	5930	131
783	20230609	094000	14778760	5930	5930	5930	5930	0
784	20230609	093900	14778760	5930	5920	5930	5920	149
785	20230609	093800	13895200	5930	5930	5930	5930	0
786	20230609	093700	13895200	5930	5930	5930	5930	0
787	20230609	093600	13895200	5930	5930	5930	5930	0
788	20230609	093500	13895200	5930	5930	5930	5930	49
789	20230609	093400	13604630	5940	5940	5940	5940	0
790	20230609	093300	13604630	5940	5940	5940	5940	0
791	20230609	093200	13604630	5940	5940	5940	5940	50
792	20230609	093100	13307630	5940	5940	5940	5940	0
793	20230609	093000	13307630	5940	5940	5940	5940	1
794	20230609	092900	13301690	5930	5930	5930	5930	98
795	20230609	092800	12720550	5920	5920	5920	5920	0
796	20230609	092700	12720550	5920	5920	5920	5920	0
797	20230609	092600	12720550	5920	5920	5920	5920	0
798	20230609	092500	12720550	5920	5920	5920	5920	0
799	20230609	092400	12720550	5920	5920	5920	5920	0
800	20230609	092300	12720550	5920	5920	5920	5920	0
801	20230609	092200	12720550	5920	5920	5920	5920	0
802	20230609	092100	12720550	5920	5920	5920	5920	0
803	20230609	092000	12720550	5920	5920	5920	5920	0
804	20230609	091900	12720550	5920	5920	5920	5920	0
805	20230609	091800	12720550	5920	5920	5920	5920	0
806	20230609	091700	12720550	5920	5900	5920	5900	535
807	20230609	091600	9558920	5910	5880	5910	5880	641
808	20230609	091500	5778300	5880	5880	5880	5880	35
809	20230609	091400	5572500	5870	5870	5870	5870	0
810	20230609	091300	5572500	5870	5870	5870	5870	240
811	20230609	091200	4163700	5880	5880	5880	5880	92
812	20230609	091100	3622740	5890	5890	5890	5890	0
813	20230609	091000	3622740	5890	5890	5890	5890	0
814	20230609	090900	3622740	5890	5890	5890	5890	95
815	20230609	090800	3063190	5900	5900	5900	5900	0
816	20230609	090700	3063190	5900	5900	5900	5900	0
817	20230609	090600	3063190	5900	5900	5900	5900	28
818	20230609	090500	2897990	5900	5900	5900	5900	0
819	20230609	090400	2897990	5900	5900	5900	5900	194
820	20230609	090300	1753390	5900	5900	5900	5900	100
821	20230609	090200	1163390	5900	5900	5900	5900	0
822	20230609	090100	1163390	5900	5900	5900	5900	88
823	20230609	090000	644190	5910	5910	5910	5910	109