KissMeData/261780/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	214300	666358690	5650	5650	5650	5650	2148
3	20230609	214200	666358690	5650	5650	5650	5650	0
4	20230609	214100	666358690	5650	5650	5650	5650	0
5	20230609	214000	666358690	5650	5650	5650	5650	0
6	20230609	213900	666358690	5650	5650	5650	5650	0
7	20230609	213800	666358690	5650	5650	5650	5650	0
8	20230609	213700	666358690	5650	5650	5650	5650	0
9	20230609	213600	666358690	5650	5650	5650	5650	0
10	20230609	213500	666358690	5650	5650	5650	5650	0
11	20230609	213400	666358690	5650	5650	5650	5650	0
12	20230609	213300	666358690	5650	5650	5650	5650	0
13	20230609	213200	666358690	5650	5650	5650	5650	0
14	20230609	213100	666358690	5650	5650	5650	5650	0
15	20230609	213000	666358690	5650	5650	5650	5650	0
16	20230609	212900	666358690	5650	5650	5650	5650	0
17	20230609	212800	666358690	5650	5650	5650	5650	0
18	20230609	212700	666358690	5650	5650	5650	5650	0
19	20230609	212600	666358690	5650	5650	5650	5650	0
20	20230609	212500	666358690	5650	5650	5650	5650	0
21	20230609	212400	666358690	5650	5650	5650	5650	0
22	20230609	212300	666358690	5650	5650	5650	5650	0
23	20230609	212200	666358690	5650	5650	5650	5650	0
24	20230609	212100	666358690	5650	5650	5650	5650	0
25	20230609	212000	666358690	5650	5650	5650	5650	0
26	20230609	211900	666358690	5650	5650	5650	5650	0
27	20230609	211800	666358690	5650	5650	5650	5650	0
28	20230609	211700	666358690	5650	5650	5650	5650	0
29	20230609	211600	666358690	5650	5650	5650	5650	0
30	20230609	211500	666358690	5650	5650	5650	5650	0
31	20230609	211400	666358690	5650	5650	5650	5650	0
32	20230609	211300	666358690	5650	5650	5650	5650	2148
33	20230609	211200	666358690	5650	5650	5650	5650	0
34	20230609	211100	666358690	5650	5650	5650	5650	0
35	20230609	211000	666358690	5650	5650	5650	5650	0
36	20230609	210900	666358690	5650	5650	5650	5650	0
37	20230609	210800	666358690	5650	5650	5650	5650	0
38	20230609	210700	666358690	5650	5650	5650	5650	0
39	20230609	210600	666358690	5650	5650	5650	5650	0
40	20230609	210500	666358690	5650	5650	5650	5650	0
41	20230609	210400	666358690	5650	5650	5650	5650	0
42	20230609	210300	666358690	5650	5650	5650	5650	0
43	20230609	210200	666358690	5650	5650	5650	5650	0
44	20230609	210100	666358690	5650	5650	5650	5650	0
45	20230609	210000	666358690	5650	5650	5650	5650	0
46	20230609	205900	666358690	5650	5650	5650	5650	0
47	20230609	205800	666358690	5650	5650	5650	5650	0
48	20230609	205700	666358690	5650	5650	5650	5650	0
49	20230609	205600	666358690	5650	5650	5650	5650	0
50	20230609	205500	666358690	5650	5650	5650	5650	0
51	20230609	205400	666358690	5650	5650	5650	5650	0
52	20230609	205300	666358690	5650	5650	5650	5650	0
53	20230609	205200	666358690	5650	5650	5650	5650	0
54	20230609	205100	666358690	5650	5650	5650	5650	0
55	20230609	205000	666358690	5650	5650	5650	5650	0
56	20230609	204900	666358690	5650	5650	5650	5650	0
57	20230609	204800	666358690	5650	5650	5650	5650	0
58	20230609	204700	666358690	5650	5650	5650	5650	0
59	20230609	204600	666358690	5650	5650	5650	5650	0
60	20230609	204500	666358690	5650	5650	5650	5650	0
61	20230609	204400	666358690	5650	5650	5650	5650	0
62	20230609	204300	666358690	5650	5650	5650	5650	2148
63	20230609	204200	666358690	5650	5650	5650	5650	0
64	20230609	204100	666358690	5650	5650	5650	5650	0
65	20230609	204000	666358690	5650	5650	5650	5650	0
66	20230609	203900	666358690	5650	5650	5650	5650	0
67	20230609	203800	666358690	5650	5650	5650	5650	0
68	20230609	203700	666358690	5650	5650	5650	5650	0
69	20230609	203600	666358690	5650	5650	5650	5650	0
70	20230609	203500	666358690	5650	5650	5650	5650	0
71	20230609	203400	666358690	5650	5650	5650	5650	0
72	20230609	203300	666358690	5650	5650	5650	5650	0
73	20230609	203200	666358690	5650	5650	5650	5650	0
74	20230609	203100	666358690	5650	5650	5650	5650	0
75	20230609	203000	666358690	5650	5650	5650	5650	0
76	20230609	202900	666358690	5650	5650	5650	5650	0
77	20230609	202800	666358690	5650	5650	5650	5650	0
78	20230609	202700	666358690	5650	5650	5650	5650	0
79	20230609	202600	666358690	5650	5650	5650	5650	0
80	20230609	202500	666358690	5650	5650	5650	5650	0
81	20230609	202400	666358690	5650	5650	5650	5650	0
82	20230609	202300	666358690	5650	5650	5650	5650	0
83	20230609	202200	666358690	5650	5650	5650	5650	0
84	20230609	202100	666358690	5650	5650	5650	5650	0
85	20230609	202000	666358690	5650	5650	5650	5650	0
86	20230609	201900	666358690	5650	5650	5650	5650	0
87	20230609	201800	666358690	5650	5650	5650	5650	0
88	20230609	201700	666358690	5650	5650	5650	5650	0
89	20230609	201600	666358690	5650	5650	5650	5650	0
90	20230609	201500	666358690	5650	5650	5650	5650	0
91	20230609	201400	666358690	5650	5650	5650	5650	0
92	20230609	201300	666358690	5650	5650	5650	5650	2148
93	20230609	201200	666358690	5650	5650	5650	5650	0
94	20230609	201100	666358690	5650	5650	5650	5650	0
95	20230609	201000	666358690	5650	5650	5650	5650	0
96	20230609	200900	666358690	5650	5650	5650	5650	0
97	20230609	200800	666358690	5650	5650	5650	5650	0
98	20230609	200700	666358690	5650	5650	5650	5650	0
99	20230609	200600	666358690	5650	5650	5650	5650	0
100	20230609	200500	666358690	5650	5650	5650	5650	0
101	20230609	200400	666358690	5650	5650	5650	5650	0
102	20230609	200300	666358690	5650	5650	5650	5650	0
103	20230609	200200	666358690	5650	5650	5650	5650	0
104	20230609	200100	666358690	5650	5650	5650	5650	0
105	20230609	200000	666358690	5650	5650	5650	5650	0
106	20230609	195900	666358690	5650	5650	5650	5650	0
107	20230609	195800	666358690	5650	5650	5650	5650	0
108	20230609	195700	666358690	5650	5650	5650	5650	0
109	20230609	195600	666358690	5650	5650	5650	5650	0
110	20230609	195500	666358690	5650	5650	5650	5650	0
111	20230609	195400	666358690	5650	5650	5650	5650	0
112	20230609	195300	666358690	5650	5650	5650	5650	0
113	20230609	195200	666358690	5650	5650	5650	5650	0
114	20230609	195100	666358690	5650	5650	5650	5650	0
115	20230609	195000	666358690	5650	5650	5650	5650	0
116	20230609	194900	666358690	5650	5650	5650	5650	0
117	20230609	194800	666358690	5650	5650	5650	5650	0
118	20230609	194700	666358690	5650	5650	5650	5650	0
119	20230609	194600	666358690	5650	5650	5650	5650	0
120	20230609	194500	666358690	5650	5650	5650	5650	0
121	20230609	194400	666358690	5650	5650	5650	5650	0
122	20230609	194300	666358690	5650	5650	5650	5650	2148
123	20230609	194200	666358690	5650	5650	5650	5650	0
124	20230609	194100	666358690	5650	5650	5650	5650	0
125	20230609	194000	666358690	5650	5650	5650	5650	0
126	20230609	193900	666358690	5650	5650	5650	5650	0
127	20230609	193800	666358690	5650	5650	5650	5650	0
128	20230609	193700	666358690	5650	5650	5650	5650	0
129	20230609	193600	666358690	5650	5650	5650	5650	0
130	20230609	193500	666358690	5650	5650	5650	5650	0
131	20230609	193400	666358690	5650	5650	5650	5650	0
132	20230609	193300	666358690	5650	5650	5650	5650	0
133	20230609	193200	666358690	5650	5650	5650	5650	0
134	20230609	193100	666358690	5650	5650	5650	5650	0
135	20230609	193000	666358690	5650	5650	5650	5650	0
136	20230609	192900	666358690	5650	5650	5650	5650	0
137	20230609	192800	666358690	5650	5650	5650	5650	0
138	20230609	192700	666358690	5650	5650	5650	5650	0
139	20230609	192600	666358690	5650	5650	5650	5650	0
140	20230609	192500	666358690	5650	5650	5650	5650	0
141	20230609	192400	666358690	5650	5650	5650	5650	0
142	20230609	192300	666358690	5650	5650	5650	5650	0
143	20230609	192200	666358690	5650	5650	5650	5650	0
144	20230609	192100	666358690	5650	5650	5650	5650	0
145	20230609	192000	666358690	5650	5650	5650	5650	0
146	20230609	191900	666358690	5650	5650	5650	5650	0
147	20230609	191800	666358690	5650	5650	5650	5650	0
148	20230609	191700	666358690	5650	5650	5650	5650	0
149	20230609	191600	666358690	5650	5650	5650	5650	0
150	20230609	191500	666358690	5650	5650	5650	5650	0
151	20230609	191400	666358690	5650	5650	5650	5650	0
152	20230609	191300	666358690	5650	5650	5650	5650	2148
153	20230609	191200	666358690	5650	5650	5650	5650	0
154	20230609	191100	666358690	5650	5650	5650	5650	0
155	20230609	191000	666358690	5650	5650	5650	5650	0
156	20230609	190900	666358690	5650	5650	5650	5650	0
157	20230609	190800	666358690	5650	5650	5650	5650	0
158	20230609	190700	666358690	5650	5650	5650	5650	0
159	20230609	190600	666358690	5650	5650	5650	5650	0
160	20230609	190500	666358690	5650	5650	5650	5650	0
161	20230609	190400	666358690	5650	5650	5650	5650	0
162	20230609	190300	666358690	5650	5650	5650	5650	0
163	20230609	190200	666358690	5650	5650	5650	5650	0
164	20230609	190100	666358690	5650	5650	5650	5650	0
165	20230609	190000	666358690	5650	5650	5650	5650	0
166	20230609	185900	666358690	5650	5650	5650	5650	0
167	20230609	185800	666358690	5650	5650	5650	5650	0
168	20230609	185700	666358690	5650	5650	5650	5650	0
169	20230609	185600	666358690	5650	5650	5650	5650	0
170	20230609	185500	666358690	5650	5650	5650	5650	0
171	20230609	185400	666358690	5650	5650	5650	5650	0
172	20230609	185300	666358690	5650	5650	5650	5650	0
173	20230609	185200	666358690	5650	5650	5650	5650	0
174	20230609	185100	666358690	5650	5650	5650	5650	0
175	20230609	185000	666358690	5650	5650	5650	5650	0
176	20230609	184900	666358690	5650	5650	5650	5650	0
177	20230609	184800	666358690	5650	5650	5650	5650	0
178	20230609	184700	666358690	5650	5650	5650	5650	0
179	20230609	184600	666358690	5650	5650	5650	5650	0
180	20230609	184500	666358690	5650	5650	5650	5650	0
181	20230609	184400	666358690	5650	5650	5650	5650	0
182	20230609	184300	666358690	5650	5650	5650	5650	2148
183	20230609	184200	666358690	5650	5650	5650	5650	0
184	20230609	184100	666358690	5650	5650	5650	5650	0
185	20230609	184000	666358690	5650	5650	5650	5650	0
186	20230609	183900	666358690	5650	5650	5650	5650	0
187	20230609	183800	666358690	5650	5650	5650	5650	0
188	20230609	183700	666358690	5650	5650	5650	5650	0
189	20230609	183600	666358690	5650	5650	5650	5650	0
190	20230609	183500	666358690	5650	5650	5650	5650	0
191	20230609	183400	666358690	5650	5650	5650	5650	0
192	20230609	183300	666358690	5650	5650	5650	5650	0
193	20230609	183200	666358690	5650	5650	5650	5650	0
194	20230609	183100	666358690	5650	5650	5650	5650	0
195	20230609	183000	666358690	5650	5650	5650	5650	0
196	20230609	182900	666358690	5650	5650	5650	5650	0
197	20230609	182800	666358690	5650	5650	5650	5650	0
198	20230609	182700	666358690	5650	5650	5650	5650	0
199	20230609	182600	666358690	5650	5650	5650	5650	0
200	20230609	182500	666358690	5650	5650	5650	5650	0
201	20230609	182400	666358690	5650	5650	5650	5650	0
202	20230609	182300	666358690	5650	5650	5650	5650	0
203	20230609	182200	666358690	5650	5650	5650	5650	0
204	20230609	182100	666358690	5650	5650	5650	5650	0
205	20230609	182000	666358690	5650	5650	5650	5650	0
206	20230609	181900	666358690	5650	5650	5650	5650	0
207	20230609	181800	666358690	5650	5650	5650	5650	0
208	20230609	181700	666358690	5650	5650	5650	5650	0
209	20230609	181600	666358690	5650	5650	5650	5650	0
210	20230609	181500	666358690	5650	5650	5650	5650	0
211	20230609	181400	666358690	5650	5650	5650	5650	0
212	20230609	181300	666358690	5650	5650	5650	5650	2148
213	20230609	181200	666358690	5650	5650	5650	5650	0
214	20230609	181100	666358690	5650	5650	5650	5650	0
215	20230609	181000	666358690	5650	5650	5650	5650	0
216	20230609	180900	666358690	5650	5650	5650	5650	0
217	20230609	180800	666358690	5650	5650	5650	5650	0
218	20230609	180700	666358690	5650	5650	5650	5650	0
219	20230609	180600	666358690	5650	5650	5650	5650	0
220	20230609	180500	666358690	5650	5650	5650	5650	0
221	20230609	180400	666358690	5650	5650	5650	5650	0
222	20230609	180300	666358690	5650	5650	5650	5650	0
223	20230609	180200	666358690	5650	5650	5650	5650	0
224	20230609	180100	666358690	5650	5650	5650	5650	0
225	20230609	180000	666358690	5650	5650	5650	5650	0
226	20230609	175900	666358690	5650	5650	5650	5650	0
227	20230609	175800	666358690	5650	5650	5650	5650	0
228	20230609	175700	666358690	5650	5650	5650	5650	0
229	20230609	175600	666358690	5650	5650	5650	5650	0
230	20230609	175500	666358690	5650	5650	5650	5650	0
231	20230609	175400	666358690	5650	5650	5650	5650	0
232	20230609	175300	666358690	5650	5650	5650	5650	0
233	20230609	175200	666358690	5650	5650	5650	5650	0
234	20230609	175100	666358690	5650	5650	5650	5650	0
235	20230609	175000	666358690	5650	5650	5650	5650	0
236	20230609	174900	666358690	5650	5650	5650	5650	0
237	20230609	174800	666358690	5650	5650	5650	5650	0
238	20230609	174700	666358690	5650	5650	5650	5650	0
239	20230609	174600	666358690	5650	5650	5650	5650	0
240	20230609	174500	666358690	5650	5650	5650	5650	0
241	20230609	174400	666358690	5650	5650	5650	5650	0
242	20230609	174300	666358690	5650	5650	5650	5650	2148
243	20230609	174200	666358690	5650	5650	5650	5650	0
244	20230609	174100	666358690	5650	5650	5650	5650	0
245	20230609	174000	666358690	5650	5650	5650	5650	0
246	20230609	173900	666358690	5650	5650	5650	5650	0
247	20230609	173800	666358690	5650	5650	5650	5650	0
248	20230609	173700	666358690	5650	5650	5650	5650	0
249	20230609	173600	666358690	5650	5650	5650	5650	0
250	20230609	173500	666358690	5650	5650	5650	5650	0
251	20230609	173400	666358690	5650	5650	5650	5650	0
252	20230609	173300	666358690	5650	5650	5650	5650	0
253	20230609	173200	666358690	5650	5650	5650	5650	0
254	20230609	173100	666358690	5650	5650	5650	5650	0
255	20230609	173000	666358690	5650	5650	5650	5650	0
256	20230609	172900	666358690	5650	5650	5650	5650	0
257	20230609	172800	666358690	5650	5650	5650	5650	0
258	20230609	172700	666358690	5650	5650	5650	5650	0
259	20230609	172600	666358690	5650	5650	5650	5650	0
260	20230609	172500	666358690	5650	5650	5650	5650	0
261	20230609	172400	666358690	5650	5650	5650	5650	0
262	20230609	172300	666358690	5650	5650	5650	5650	0
263	20230609	172200	666358690	5650	5650	5650	5650	0
264	20230609	172100	666358690	5650	5650	5650	5650	0
265	20230609	172000	666358690	5650	5650	5650	5650	0
266	20230609	171900	666358690	5650	5650	5650	5650	0
267	20230609	171800	666358690	5650	5650	5650	5650	0
268	20230609	171700	666358690	5650	5650	5650	5650	0
269	20230609	171600	666358690	5650	5650	5650	5650	0
270	20230609	171500	666358690	5650	5650	5650	5650	0
271	20230609	171400	666358690	5650	5650	5650	5650	0
272	20230609	171300	666358690	5650	5650	5650	5650	2148
273	20230609	171200	666358690	5650	5650	5650	5650	0
274	20230609	171100	666358690	5650	5650	5650	5650	0
275	20230609	171000	666358690	5650	5650	5650	5650	0
276	20230609	170900	666358690	5650	5650	5650	5650	0
277	20230609	170800	666358690	5650	5650	5650	5650	0
278	20230609	170700	666358690	5650	5650	5650	5650	0
279	20230609	170600	666358690	5650	5650	5650	5650	0
280	20230609	170500	666358690	5650	5650	5650	5650	0
281	20230609	170400	666358690	5650	5650	5650	5650	0
282	20230609	170300	666358690	5650	5650	5650	5650	0
283	20230609	170200	666358690	5650	5650	5650	5650	0
284	20230609	170100	666358690	5650	5650	5650	5650	0
285	20230609	170000	666358690	5650	5650	5650	5650	0
286	20230609	165900	666358690	5650	5650	5650	5650	0
287	20230609	165800	666358690	5650	5650	5650	5650	0
288	20230609	165700	666358690	5650	5650	5650	5650	0
289	20230609	165600	666358690	5650	5650	5650	5650	0
290	20230609	165500	666358690	5650	5650	5650	5650	0
291	20230609	165400	666358690	5650	5650	5650	5650	0
292	20230609	165300	666358690	5650	5650	5650	5650	0
293	20230609	165200	666358690	5650	5650	5650	5650	0
294	20230609	165100	666358690	5650	5650	5650	5650	0
295	20230609	165000	666358690	5650	5650	5650	5650	0
296	20230609	164900	666358690	5650	5650	5650	5650	0
297	20230609	164800	666358690	5650	5650	5650	5650	0
298	20230609	164700	666358690	5650	5650	5650	5650	0
299	20230609	164600	666358690	5650	5650	5650	5650	0
300	20230609	164500	666358690	5650	5650	5650	5650	0
301	20230609	164400	666358690	5650	5650	5650	5650	0
302	20230609	164300	666358690	5650	5650	5650	5650	2148
303	20230609	164200	666358690	5650	5650	5650	5650	0
304	20230609	164100	666358690	5650	5650	5650	5650	0
305	20230609	164000	666358690	5650	5650	5650	5650	0
306	20230609	163900	666358690	5650	5650	5650	5650	0
307	20230609	163800	666358690	5650	5650	5650	5650	0
308	20230609	163700	666358690	5650	5650	5650	5650	0
309	20230609	163600	666358690	5650	5650	5650	5650	0
310	20230609	163500	666358690	5650	5650	5650	5650	0
311	20230609	163400	666358690	5650	5650	5650	5650	0
312	20230609	163300	666358690	5650	5650	5650	5650	0
313	20230609	163200	666358690	5650	5650	5650	5650	0
314	20230609	163100	666358690	5650	5650	5650	5650	0
315	20230609	163000	666358690	5650	5650	5650	5650	0
316	20230609	162900	666358690	5650	5650	5650	5650	0
317	20230609	162800	666358690	5650	5650	5650	5650	0
318	20230609	162700	666358690	5650	5650	5650	5650	0
319	20230609	162600	666358690	5650	5650	5650	5650	0
320	20230609	162500	666358690	5650	5650	5650	5650	0
321	20230609	162400	666358690	5650	5650	5650	5650	0
322	20230609	162300	666358690	5650	5650	5650	5650	0
323	20230609	162200	666358690	5650	5650	5650	5650	0
324	20230609	162100	666358690	5650	5650	5650	5650	0
325	20230609	162000	666358690	5650	5650	5650	5650	0
326	20230609	161900	666358690	5650	5650	5650	5650	0
327	20230609	161800	666358690	5650	5650	5650	5650	0
328	20230609	161700	666358690	5650	5650	5650	5650	0
329	20230609	161600	666358690	5650	5650	5650	5650	0
330	20230609	161500	666358690	5650	5650	5650	5650	0
331	20230609	161400	666358690	5650	5650	5650	5650	0
332	20230609	161300	666358690	5650	5650	5650	5650	2148
333	20230609	161200	666358690	5650	5650	5650	5650	0
334	20230609	161100	666358690	5650	5650	5650	5650	0
335	20230609	161000	666358690	5650	5650	5650	5650	0
336	20230609	160900	666358690	5650	5650	5650	5650	0
337	20230609	160800	666358690	5650	5650	5650	5650	0
338	20230609	160700	666358690	5650	5650	5650	5650	0
339	20230609	160600	666358690	5650	5650	5650	5650	0
340	20230609	160500	666358690	5650	5650	5650	5650	0
341	20230609	160400	666358690	5650	5650	5650	5650	0
342	20230609	160300	666358690	5650	5650	5650	5650	0
343	20230609	160200	666358690	5650	5650	5650	5650	0
344	20230609	160100	666358690	5650	5650	5650	5650	0
345	20230609	160000	666358690	5650	5650	5650	5650	0
346	20230609	155900	666358690	5650	5650	5650	5650	0
347	20230609	155800	666358690	5650	5650	5650	5650	0
348	20230609	155700	666358690	5650	5650	5650	5650	0
349	20230609	155600	666358690	5650	5650	5650	5650	0
350	20230609	155500	666358690	5650	5650	5650	5650	0
351	20230609	155400	666358690	5650	5650	5650	5650	0
352	20230609	155300	666358690	5650	5650	5650	5650	0
353	20230609	155200	666358690	5650	5650	5650	5650	0
354	20230609	155100	666358690	5650	5650	5650	5650	0
355	20230609	155000	666358690	5650	5650	5650	5650	0
356	20230609	154900	666358690	5650	5650	5650	5650	0
357	20230609	154800	666358690	5650	5650	5650	5650	0
358	20230609	154700	666358690	5650	5650	5650	5650	0
359	20230609	154600	666358690	5650	5650	5650	5650	0
360	20230609	154500	666358690	5650	5650	5650	5650	0
361	20230609	154400	666358690	5650	5650	5650	5650	0
362	20230609	154300	666358690	5650	5650	5650	5650	2148
363	20230609	154200	666358690	5650	5650	5650	5650	0
364	20230609	154100	666358690	5650	5650	5650	5650	0
365	20230609	154000	666358690	5650	5650	5650	5650	0
366	20230609	153900	666358690	5650	5650	5650	5650	0
367	20230609	153800	666358690	5650	5650	5650	5650	0
368	20230609	153700	666358690	5650	5650	5650	5650	0
369	20230609	153600	666358690	5650	5650	5650	5650	0
370	20230609	153500	666358690	5650	5650	5650	5650	0
371	20230609	153400	666358690	5650	5650	5650	5650	0
372	20230609	153300	666358690	5650	5650	5650	5650	0
373	20230609	153200	666358690	5650	5650	5650	5650	0
374	20230609	153100	666358690	5650	5650	5650	5650	0
375	20230609	153000	666358690	5650	5650	5650	5650	2148
376	20230609	152900	654222490	5640	5640	5640	5640	0
377	20230609	152800	654222490	5640	5640	5640	5640	0
378	20230609	152700	654222490	5640	5640	5640	5640	0
379	20230609	152600	654222490	5640	5640	5640	5640	0
380	20230609	152500	654222490	5640	5640	5640	5640	0
381	20230609	152400	654222490	5640	5640	5640	5640	0
382	20230609	152300	654222490	5640	5640	5640	5640	0
383	20230609	152200	654222490	5640	5640	5640	5640	0
384	20230609	152100	654222490	5640	5640	5640	5640	0
385	20230609	152000	654222490	5640	5640	5640	5640	0
386	20230609	151900	654222490	5640	5630	5640	5630	136
387	20230609	151800	653456590	5640	5640	5640	5640	201
388	20230609	151700	652322950	5640	5640	5640	5640	2
389	20230609	151600	652311670	5630	5630	5630	5630	441
390	20230609	151500	649828840	5630	5630	5630	5630	502
391	20230609	151400	647002580	5620	5620	5620	5620	600
392	20230609	151300	643630580	5630	5630	5630	5620	10
393	20230609	151200	643574340	5630	5630	5630	5630	52
394	20230609	151100	643281580	5620	5630	5630	5620	27
395	20230609	151000	643129790	5620	5630	5630	5620	361
396	20230609	150900	641100430	5620	5620	5620	5620	60
397	20230609	150800	640763230	5620	5620	5630	5620	551
398	20230609	150700	637666590	5620	5620	5620	5620	280
399	20230609	150600	636092990	5630	5630	5630	5630	0
400	20230609	150500	636092990	5630	5630	5630	5630	52
401	20230609	150400	635800230	5640	5640	5640	5640	0
402	20230609	150300	635800230	5640	5640	5640	5640	3
403	20230609	150200	635783310	5620	5620	5620	5620	6
404	20230609	150100	635749590	5640	5620	5640	5620	101
405	20230609	150000	635181950	5640	5640	5640	5640	0
406	20230609	145900	635181950	5640	5640	5640	5640	1
407	20230609	145800	635176310	5620	5640	5640	5620	15
408	20230609	145700	635091890	5640	5640	5640	5640	13
409	20230609	145600	635018570	5620	5620	5620	5620	0
410	20230609	145500	635018570	5620	5630	5630	5620	1320
411	20230609	145400	627598920	5630	5630	5630	5630	1010
412	20230609	145300	621912620	5640	5640	5640	5640	0
413	20230609	145200	621912620	5640	5640	5640	5640	0
414	20230609	145100	621912620	5640	5640	5640	5640	10
415	20230609	145000	621856220	5640	5630	5640	5630	87
416	20230609	144900	621366400	5630	5620	5630	5620	83
417	20230609	144800	620899880	5630	5630	5630	5630	69
418	20230609	144700	620511410	5640	5640	5640	5640	10
419	20230609	144600	620455010	5640	5650	5650	5630	143
420	20230609	144500	619649020	5630	5630	5630	5630	123
421	20230609	144400	618956530	5620	5630	5630	5620	1323
422	20230609	144300	611518040	5640	5650	5650	5640	51
423	20230609	144200	611230390	5650	5650	5650	5650	0
424	20230609	144100	611230390	5650	5650	5650	5650	0
425	20230609	144000	611230390	5650	5650	5650	5650	0
426	20230609	143900	611230390	5650	5650	5650	5650	0
427	20230609	143800	611230390	5650	5650	5650	5650	0
428	20230609	143700	611230390	5650	5650	5650	5650	0
429	20230609	143600	611230390	5650	5650	5650	5650	0
430	20230609	143500	611230390	5650	5660	5660	5650	71
431	20230609	143400	610828740	5660	5660	5660	5660	20
432	20230609	143300	610715540	5660	5660	5660	5660	1
433	20230609	143200	610709880	5640	5640	5640	5640	0
434	20230609	143100	610709880	5640	5620	5660	5620	7003
435	20230609	143000	571227410	5620	5620	5620	5620	2
436	20230609	142900	571216170	5620	5620	5620	5620	1
437	20230609	142800	571210550	5630	5620	5630	5620	2081
438	20230609	142700	559515320	5630	5630	5630	5630	103
439	20230609	142600	558935430	5630	5630	5630	5630	359
440	20230609	142500	556914260	5630	5630	5630	5630	21
441	20230609	142400	556796030	5620	5630	5630	5620	105
442	20230609	142300	556204930	5620	5620	5620	5620	400
443	20230609	142200	553956930	5620	5630	5630	5620	2106
444	20230609	142100	542120210	5630	5630	5630	5630	0
445	20230609	142000	542120210	5630	5630	5630	5630	8
446	20230609	141900	542075170	5620	5620	5620	5620	997
447	20230609	141800	536472030	5630	5630	5630	5630	319
448	20230609	141700	534676060	5640	5640	5640	5640	4
449	20230609	141600	534653500	5630	5630	5630	5630	0
450	20230609	141500	534653500	5630	5630	5650	5630	2602
451	20230609	141400	520004200	5640	5640	5650	5640	56
452	20230609	141300	519688350	5630	5640	5640	5630	90
453	20230609	141200	519180990	5640	5650	5650	5640	600
454	20230609	141100	515796520	5650	5650	5650	5650	26
455	20230609	141000	515649620	5650	5670	5670	5650	410
456	20230609	140900	513332920	5670	5650	5670	5650	301
457	20230609	140800	511632250	5670	5650	5670	5650	103
458	20230609	140700	511050250	5650	5660	5660	5650	1009
459	20230609	140600	505349390	5680	5680	5680	5680	0
460	20230609	140500	505349390	5680	5650	5680	5650	2115
461	20230609	140400	493378510	5660	5660	5660	5660	1
462	20230609	140300	493372850	5660	5660	5660	5660	0
463	20230609	140200	493372850	5660	5660	5660	5660	0
464	20230609	140100	493372850	5660	5660	5660	5650	1861
465	20230609	140000	482839650	5660	5650	5660	5650	424
466	20230609	135900	480443990	5650	5650	5650	5650	509
467	20230609	135800	477568140	5650	5650	5650	5650	46
468	20230609	135700	477308240	5650	5650	5650	5650	100
469	20230609	135600	476743240	5650	5650	5650	5650	1
470	20230609	135500	476737590	5640	5660	5660	5640	4503
471	20230609	135400	451267220	5680	5670	5680	5670	11
472	20230609	135300	451204840	5660	5670	5670	5660	249
473	20230609	135200	449795300	5670	5670	5670	5670	30
474	20230609	135100	449625200	5670	5670	5670	5670	0
475	20230609	135000	449625200	5670	5670	5670	5670	223
476	20230609	134900	448360790	5700	5680	5700	5670	28
477	20230609	134800	448201690	5690	5680	5690	5680	270
478	20230609	134700	446665510	5690	5690	5690	5690	134
479	20230609	134600	445903050	5690	5690	5690	5690	0
480	20230609	134500	445903050	5690	5680	5690	5680	4
481	20230609	134400	445880300	5670	5670	5670	5670	11
482	20230609	134300	445817930	5660	5660	5660	5660	7
483	20230609	134200	445778310	5660	5660	5660	5660	178
484	20230609	134100	444770830	5660	5660	5660	5660	0
485	20230609	134000	444770830	5660	5660	5660	5660	0
486	20230609	133900	444770830	5660	5660	5660	5660	650
487	20230609	133800	441091830	5660	5660	5660	5660	0
488	20230609	133700	441091830	5660	5660	5660	5660	6
489	20230609	133600	441057870	5660	5660	5660	5660	1
490	20230609	133500	441052210	5680	5680	5680	5680	2
491	20230609	133400	441040850	5660	5660	5660	5660	1
492	20230609	133300	441035190	5660	5660	5660	5660	180
493	20230609	133200	440016390	5700	5700	5700	5700	0
494	20230609	133100	440016390	5700	5700	5700	5700	0
495	20230609	133000	440016390	5700	5700	5700	5700	0
496	20230609	132900	440016390	5700	5660	5700	5660	712
497	20230609	132800	435986400	5670	5670	5670	5670	0
498	20230609	132700	435986400	5670	5670	5670	5670	1
499	20230609	132600	435980730	5670	5670	5670	5670	0
500	20230609	132500	435980730	5670	5660	5670	5660	104
501	20230609	132400	435392050	5670	5670	5670	5670	1
502	20230609	132300	435386380	5670	5670	5670	5670	0
503	20230609	132200	435386380	5670	5670	5670	5670	0
504	20230609	132100	435386380	5670	5660	5670	5660	7
505	20230609	132000	435346750	5670	5670	5670	5670	0
506	20230609	131900	435346750	5670	5670	5670	5670	0
507	20230609	131800	435346750	5670	5670	5670	5670	0
508	20230609	131700	435346750	5670	5670	5670	5670	1292
509	20230609	131600	428021110	5670	5670	5670	5670	0
510	20230609	131500	428021110	5670	5670	5670	5670	485
511	20230609	131400	425271160	5670	5670	5670	5670	0
512	20230609	131300	425271160	5670	5670	5670	5670	88
513	20230609	131200	424772200	5670	5670	5670	5670	102
514	20230609	131100	424193860	5660	5660	5660	5660	216
515	20230609	131000	422971300	5660	5670	5670	5660	87
516	20230609	130900	422478070	5680	5680	5680	5680	0
517	20230609	130800	422478070	5680	5680	5680	5680	0
518	20230609	130700	422478070	5680	5680	5680	5680	0
519	20230609	130600	422478070	5680	5680	5680	5680	171
520	20230609	130500	421506790	5700	5700	5700	5700	0
521	20230609	130400	421506790	5700	5700	5700	5700	1
522	20230609	130300	421501090	5700	5700	5700	5700	10
523	20230609	130200	421444090	5700	5700	5700	5700	0
524	20230609	130100	421444090	5700	5680	5700	5680	6
525	20230609	130000	421409990	5670	5670	5670	5670	40
526	20230609	125900	421183190	5670	5670	5670	5670	200
527	20230609	125800	420049190	5670	5670	5670	5670	71
528	20230609	125700	419646620	5670	5690	5690	5670	1430
529	20230609	125600	411522820	5680	5680	5680	5680	513
530	20230609	125500	408608980	5680	5700	5700	5680	1060
531	20230609	125400	402587980	5700	5700	5700	5700	21
532	20230609	125300	402468280	5700	5700	5700	5700	180
533	20230609	125200	401442280	5700	5700	5700	5700	1
534	20230609	125100	401436580	5700	5700	5700	5700	1
535	20230609	125000	401430880	5690	5690	5690	5690	50
536	20230609	124900	401146380	5700	5700	5700	5700	0
537	20230609	124800	401146380	5700	5690	5700	5690	14
538	20230609	124700	401066680	5690	5690	5690	5690	200
539	20230609	124600	399928680	5690	5680	5690	5680	11
540	20230609	124500	399866160	5690	5680	5690	5680	138
541	20230609	124400	399081450	5680	5680	5680	5680	51
542	20230609	124300	398791770	5680	5680	5690	5680	1361
543	20230609	124200	391057780	5680	5680	5680	5680	32
544	20230609	124100	390876020	5680	5680	5680	5680	889
545	20230609	124000	385826500	5680	5680	5680	5680	2
546	20230609	123900	385815140	5660	5670	5670	5660	13
547	20230609	123800	385741460	5680	5680	5680	5680	0
548	20230609	123700	385741460	5680	5680	5680	5680	0
549	20230609	123600	385741460	5680	5670	5680	5670	10
550	20230609	123500	385684730	5670	5670	5670	5670	0
551	20230609	123400	385684730	5670	5670	5670	5670	7
552	20230609	123300	385645040	5680	5680	5680	5680	1
553	20230609	123200	385639360	5670	5660	5670	5660	209
554	20230609	123100	384454380	5670	5660	5670	5650	68
555	20230609	123000	384070090	5650	5670	5670	5650	11
556	20230609	122900	384007840	5670	5670	5670	5670	0
557	20230609	122800	384007840	5670	5670	5670	5670	0
558	20230609	122700	384007840	5670	5670	5670	5670	0
559	20230609	122600	384007840	5670	5670	5670	5670	0
560	20230609	122500	384007840	5670	5670	5670	5670	0
561	20230609	122400	384007840	5670	5670	5670	5670	5
562	20230609	122300	383979490	5670	5670	5670	5670	0
563	20230609	122200	383979490	5670	5670	5670	5670	0
564	20230609	122100	383979490	5670	5670	5670	5670	0
565	20230609	122000	383979490	5670	5670	5670	5670	0
566	20230609	121900	383979490	5670	5670	5670	5670	1000
567	20230609	121800	378309490	5670	5670	5670	5670	0
568	20230609	121700	378309490	5670	5670	5670	5670	1
569	20230609	121600	378303820	5650	5670	5670	5650	36
570	20230609	121500	378100120	5660	5660	5660	5660	0
571	20230609	121400	378100120	5660	5660	5660	5660	0
572	20230609	121300	378100120	5660	5660	5660	5660	0
573	20230609	121200	378100120	5660	5660	5660	5660	0
574	20230609	121100	378100120	5660	5660	5660	5660	0
575	20230609	121000	378100120	5660	5660	5660	5660	0
576	20230609	120900	378100120	5660	5660	5660	5660	0
577	20230609	120800	378100120	5660	5640	5660	5640	2091
578	20230609	120700	366292460	5650	5650	5650	5650	24
579	20230609	120600	366156860	5650	5650	5650	5650	0
580	20230609	120500	366156860	5650	5650	5650	5650	0
581	20230609	120400	366156860	5650	5650	5650	5650	0
582	20230609	120300	366156860	5650	5650	5650	5650	17
583	20230609	120200	366060810	5660	5660	5660	5660	0
584	20230609	120100	366060810	5660	5660	5660	5660	0
585	20230609	120000	366060810	5660	5640	5660	5640	45
586	20230609	115900	365806950	5640	5640	5640	5640	0
587	20230609	115800	365806950	5640	5640	5640	5640	221
588	20230609	115700	364560510	5660	5650	5660	5650	60
589	20230609	115600	364221480	5650	5650	5650	5650	0
590	20230609	115500	364221480	5650	5650	5650	5650	0
591	20230609	115400	364221480	5650	5650	5650	5650	176
592	20230609	115300	363227080	5650	5650	5650	5650	176
593	20230609	115200	362232680	5650	5640	5650	5640	11
594	20230609	115100	362170590	5650	5650	5650	5650	0
595	20230609	115000	362170590	5650	5650	5650	5650	30
596	20230609	114900	362001090	5660	5660	5660	5660	0
597	20230609	114800	362001090	5660	5660	5660	5660	0
598	20230609	114700	362001090	5660	5660	5660	5660	0
599	20230609	114600	362001090	5660	5660	5660	5660	0
600	20230609	114500	362001090	5660	5660	5660	5660	0
601	20230609	114400	362001090	5660	5660	5660	5660	20
602	20230609	114300	361887890	5660	5660	5660	5660	0
603	20230609	114200	361887890	5660	5660	5660	5660	0
604	20230609	114100	361887890	5660	5660	5660	5660	0
605	20230609	114000	361887890	5660	5660	5660	5660	20
606	20230609	113900	361774690	5660	5660	5660	5660	1
607	20230609	113800	361769030	5640	5640	5640	5640	6
608	20230609	113700	361735190	5660	5660	5660	5660	90
609	20230609	113600	361225790	5660	5660	5660	5660	0
610	20230609	113500	361225790	5660	5660	5660	5660	0
611	20230609	113400	361225790	5660	5660	5660	5660	0
612	20230609	113300	361225790	5660	5650	5660	5650	4
613	20230609	113200	361203180	5660	5660	5660	5660	0
614	20230609	113100	361203180	5660	5660	5660	5660	0
615	20230609	113000	361203180	5660	5660	5660	5660	0
616	20230609	112900	361203180	5660	5660	5660	5660	1
617	20230609	112800	361197520	5640	5640	5640	5640	6
618	20230609	112700	361163680	5650	5650	5650	5650	0
619	20230609	112600	361163680	5650	5650	5650	5650	10
620	20230609	112500	361107180	5660	5660	5660	5660	0
621	20230609	112400	361107180	5660	5650	5660	5620	2101
622	20230609	112300	349284820	5670	5670	5670	5670	0
623	20230609	112200	349284820	5670	5670	5670	5670	0
624	20230609	112100	349284820	5670	5670	5670	5670	1
625	20230609	112000	349279150	5630	5650	5650	5630	1509
626	20230609	111900	340779720	5640	5660	5660	5640	600
627	20230609	111800	337391300	5660	5670	5670	5660	53
628	20230609	111700	337091310	5680	5680	5680	5680	0
629	20230609	111600	337091310	5680	5680	5680	5680	1
630	20230609	111500	337085630	5660	5660	5660	5660	0
631	20230609	111400	337085630	5660	5660	5680	5660	1077
632	20230609	111300	330989780	5680	5680	5680	5680	0
633	20230609	111200	330989780	5680	5680	5680	5650	85
634	20230609	111100	330507080	5680	5670	5680	5660	632
635	20230609	111000	326929910	5670	5670	5670	5670	111
636	20230609	110900	326300540	5670	5670	5670	5670	0
637	20230609	110800	326300540	5670	5680	5680	5670	107
638	20230609	110700	325693780	5680	5680	5680	5680	6
639	20230609	110600	325659700	5680	5680	5680	5680	0
640	20230609	110500	325659700	5680	5680	5680	5680	1
641	20230609	110400	325654020	5690	5690	5690	5690	0
642	20230609	110300	325654020	5690	5690	5690	5690	0
643	20230609	110200	325654020	5690	5690	5690	5690	0
644	20230609	110100	325654020	5690	5690	5690	5690	0
645	20230609	110000	325654020	5690	5690	5690	5690	0
646	20230609	105900	325654020	5690	5690	5690	5690	0
647	20230609	105800	325654020	5690	5690	5690	5690	6
648	20230609	105700	325619880	5690	5680	5690	5680	11
649	20230609	105600	325557390	5690	5680	5690	5680	14
650	20230609	105500	325477860	5690	5690	5690	5690	0
651	20230609	105400	325477860	5690	5690	5690	5690	2
652	20230609	105300	325466480	5660	5680	5680	5660	1394
653	20230609	105200	317566060	5690	5680	5690	5680	120
654	20230609	105100	316884260	5690	5690	5690	5690	0
655	20230609	105000	316884260	5690	5690	5690	5690	0
656	20230609	104900	316884260	5690	5690	5690	5690	2
657	20230609	104800	316872880	5690	5670	5690	5650	4973
658	20230609	104700	288767150	5670	5670	5670	5670	0
659	20230609	104600	288767150	5670	5680	5680	5670	1000
660	20230609	104500	283097070	5690	5680	5690	5680	807
661	20230609	104400	278513240	5690	5690	5690	5690	153
662	20230609	104300	277642670	5690	5700	5700	5690	1350
663	20230609	104200	269957510	5700	5700	5700	5700	0
664	20230609	104100	269957510	5700	5700	5700	5700	20
665	20230609	104000	269843510	5720	5710	5720	5700	593
666	20230609	103900	266462370	5720	5720	5720	5720	0
667	20230609	103800	266462370	5720	5720	5720	5720	0
668	20230609	103700	266462370	5720	5720	5720	5720	0
669	20230609	103600	266462370	5720	5720	5720	5720	4
670	20230609	103500	266439490	5720	5720	5720	5720	48
671	20230609	103400	266164930	5720	5720	5720	5720	15
672	20230609	103300	266079130	5720	5720	5720	5720	0
673	20230609	103200	266079130	5720	5720	5720	5720	0
674	20230609	103100	266079130	5720	5720	5720	5720	0
675	20230609	103000	266079130	5720	5720	5720	5720	19
676	20230609	102900	265970450	5720	5720	5720	5720	0
677	20230609	102800	265970450	5720	5720	5720	5720	0
678	20230609	102700	265970450	5720	5720	5720	5720	0
679	20230609	102600	265970450	5720	5720	5720	5720	0
680	20230609	102500	265970450	5720	5720	5720	5720	0
681	20230609	102400	265970450	5720	5720	5720	5720	0
682	20230609	102300	265970450	5720	5720	5720	5720	0
683	20230609	102200	265970450	5720	5720	5720	5720	374
684	20230609	102100	263831170	5720	5720	5720	5720	23
685	20230609	102000	263699610	5720	5720	5720	5720	1019
686	20230609	101900	257870930	5720	5720	5720	5720	4
687	20230609	101800	257848050	5710	5710	5710	5710	52
688	20230609	101700	257551130	5700	5700	5700	5700	244
689	20230609	101600	256160330	5700	5700	5700	5670	212
690	20230609	101500	254952230	5700	5700	5700	5700	10
691	20230609	101400	254895230	5700	5700	5700	5700	0
692	20230609	101300	254895230	5700	5700	5700	5670	13
693	20230609	101200	254821160	5680	5670	5700	5670	3015
694	20230609	101100	237715920	5680	5670	5680	5670	1881
695	20230609	101000	227050560	5670	5680	5680	5670	1736
696	20230609	100900	217207240	5670	5700	5700	5670	65
697	20230609	100800	216837160	5720	5720	5720	5720	0
698	20230609	100700	216837160	5720	5720	5720	5720	0
699	20230609	100600	216837160	5720	5730	5730	5670	7402
700	20230609	100500	174836640	5740	5730	5740	5730	40
701	20230609	100400	174607430	5730	5730	5730	5730	1
702	20230609	100300	174601700	5730	5730	5730	5730	0
703	20230609	100200	174601700	5730	5730	5730	5730	2
704	20230609	100100	174590240	5720	5720	5720	5720	1869
705	20230609	100000	163899560	5720	5720	5730	5720	385
706	20230609	095900	161697350	5740	5700	5740	5700	4019
707	20230609	095800	138788800	5710	5740	5740	5710	2440
708	20230609	095700	124854540	5730	5730	5740	5730	328
709	20230609	095600	122973320	5730	5730	5740	5730	24
710	20230609	095500	122835760	5730	5730	5730	5730	120
711	20230609	095400	122148160	5730	5730	5730	5730	10
712	20230609	095300	122090860	5720	5720	5720	5720	106
713	20230609	095200	121484540	5740	5740	5740	5730	16
714	20230609	095100	121392710	5740	5730	5740	5730	24
715	20230609	095000	121255150	5720	5730	5740	5720	153
716	20230609	094900	120378470	5740	5730	5740	5730	860
717	20230609	094800	115450650	5730	5720	5730	5720	351
718	20230609	094700	113441230	5720	5700	5720	5700	1101
719	20230609	094600	107165510	5700	5720	5720	5700	266
720	20230609	094500	105648990	5720	5710	5720	5700	12
721	20230609	094400	105580470	5720	5720	5720	5720	100
722	20230609	094300	105008470	5730	5710	5730	5710	410
723	20230609	094200	102667240	5720	5730	5730	5720	27
724	20230609	094100	102512730	5730	5740	5740	5730	303
725	20230609	094000	100774010	5740	5700	5740	5700	145
726	20230609	093900	99947060	5690	5720	5720	5690	1053
727	20230609	093800	93945370	5730	5730	5740	5730	420
728	20230609	093700	91538660	5730	5730	5730	5730	505
729	20230609	093600	88645010	5730	5730	5730	5730	3
730	20230609	093500	88627820	5730	5730	5730	5710	202
731	20230609	093400	87470380	5700	5710	5730	5700	1856
732	20230609	093300	76856780	5720	5720	5720	5720	122
733	20230609	093200	76158940	5720	5710	5720	5710	443
734	20230609	093100	73628280	5700	5700	5700	5700	554
735	20230609	093000	70470480	5690	5700	5700	5690	15
736	20230609	092900	70385010	5700	5690	5700	5690	555
737	20230609	092800	67227030	5690	5680	5690	5680	819
738	20230609	092700	62570560	5680	5680	5680	5670	36
739	20230609	092600	62366170	5690	5690	5690	5690	5
740	20230609	092500	62337720	5690	5680	5690	5680	52
741	20230609	092400	62042340	5680	5680	5680	5680	1073
742	20230609	092300	55947700	5680	5690	5690	5680	660
743	20230609	092200	52198890	5690	5680	5690	5680	251
744	20230609	092100	50773200	5700	5690	5700	5690	19
745	20230609	092000	50665080	5690	5690	5690	5690	0
746	20230609	091900	50665080	5690	5690	5690	5690	0
747	20230609	091800	50665080	5690	5690	5690	5690	100
748	20230609	091700	50096080	5690	5690	5690	5690	321
749	20230609	091600	48269590	5690	5700	5700	5690	394
750	20230609	091500	46027240	5700	5700	5720	5700	61
751	20230609	091400	45679480	5690	5680	5720	5680	3203
752	20230609	091300	27436490	5680	5680	5680	5670	95
753	20230609	091200	26896950	5680	5700	5700	5680	1352
754	20230609	091100	19217190	5700	5660	5700	5660	2042
755	20230609	091000	7640230	5660	5660	5660	5660	2
756	20230609	090900	7628910	5650	5630	5650	5630	212
757	20230609	090800	6434670	5630	5630	5640	5630	218
758	20230609	090700	5207250	5660	5660	5660	5660	0
759	20230609	090600	5207250	5660	5660	5660	5660	50
760	20230609	090500	4924250	5660	5660	5660	5660	2
761	20230609	090400	4912930	5630	5630	5660	5630	317
762	20230609	090300	3128070	5660	5640	5660	5640	101
763	20230609	090200	2558410	5660	5660	5660	5660	5
764	20230609	090100	2530110	5670	5670	5670	5670	13
765	20230609	090000	2456400	5630	5680	5680	5630	434