KissMeData/264450/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	214500	201371780	13720	13720	13720	13720	804
3	20230609	214400	201371780	13720	13720	13720	13720	0
4	20230609	214300	201371780	13720	13720	13720	13720	0
5	20230609	214200	201371780	13720	13720	13720	13720	0
6	20230609	214100	201371780	13720	13720	13720	13720	0
7	20230609	214000	201371780	13720	13720	13720	13720	0
8	20230609	213900	201371780	13720	13720	13720	13720	0
9	20230609	213800	201371780	13720	13720	13720	13720	0
10	20230609	213700	201371780	13720	13720	13720	13720	0
11	20230609	213600	201371780	13720	13720	13720	13720	0
12	20230609	213500	201371780	13720	13720	13720	13720	0
13	20230609	213400	201371780	13720	13720	13720	13720	0
14	20230609	213300	201371780	13720	13720	13720	13720	0
15	20230609	213200	201371780	13720	13720	13720	13720	0
16	20230609	213100	201371780	13720	13720	13720	13720	0
17	20230609	213000	201371780	13720	13720	13720	13720	0
18	20230609	212900	201371780	13720	13720	13720	13720	0
19	20230609	212800	201371780	13720	13720	13720	13720	0
20	20230609	212700	201371780	13720	13720	13720	13720	0
21	20230609	212600	201371780	13720	13720	13720	13720	0
22	20230609	212500	201371780	13720	13720	13720	13720	0
23	20230609	212400	201371780	13720	13720	13720	13720	0
24	20230609	212300	201371780	13720	13720	13720	13720	0
25	20230609	212200	201371780	13720	13720	13720	13720	0
26	20230609	212100	201371780	13720	13720	13720	13720	0
27	20230609	212000	201371780	13720	13720	13720	13720	0
28	20230609	211900	201371780	13720	13720	13720	13720	0
29	20230609	211800	201371780	13720	13720	13720	13720	0
30	20230609	211700	201371780	13720	13720	13720	13720	0
31	20230609	211600	201371780	13720	13720	13720	13720	0
32	20230609	211500	201371780	13720	13720	13720	13720	804
33	20230609	211400	201371780	13720	13720	13720	13720	0
34	20230609	211300	201371780	13720	13720	13720	13720	0
35	20230609	211200	201371780	13720	13720	13720	13720	0
36	20230609	211100	201371780	13720	13720	13720	13720	0
37	20230609	211000	201371780	13720	13720	13720	13720	0
38	20230609	210900	201371780	13720	13720	13720	13720	0
39	20230609	210800	201371780	13720	13720	13720	13720	0
40	20230609	210700	201371780	13720	13720	13720	13720	0
41	20230609	210600	201371780	13720	13720	13720	13720	0
42	20230609	210500	201371780	13720	13720	13720	13720	0
43	20230609	210400	201371780	13720	13720	13720	13720	0
44	20230609	210300	201371780	13720	13720	13720	13720	0
45	20230609	210200	201371780	13720	13720	13720	13720	0
46	20230609	210100	201371780	13720	13720	13720	13720	0
47	20230609	210000	201371780	13720	13720	13720	13720	0
48	20230609	205900	201371780	13720	13720	13720	13720	0
49	20230609	205800	201371780	13720	13720	13720	13720	0
50	20230609	205700	201371780	13720	13720	13720	13720	0
51	20230609	205600	201371780	13720	13720	13720	13720	0
52	20230609	205500	201371780	13720	13720	13720	13720	0
53	20230609	205400	201371780	13720	13720	13720	13720	0
54	20230609	205300	201371780	13720	13720	13720	13720	0
55	20230609	205200	201371780	13720	13720	13720	13720	0
56	20230609	205100	201371780	13720	13720	13720	13720	0
57	20230609	205000	201371780	13720	13720	13720	13720	0
58	20230609	204900	201371780	13720	13720	13720	13720	0
59	20230609	204800	201371780	13720	13720	13720	13720	0
60	20230609	204700	201371780	13720	13720	13720	13720	0
61	20230609	204600	201371780	13720	13720	13720	13720	0
62	20230609	204500	201371780	13720	13720	13720	13720	804
63	20230609	204400	201371780	13720	13720	13720	13720	0
64	20230609	204300	201371780	13720	13720	13720	13720	0
65	20230609	204200	201371780	13720	13720	13720	13720	0
66	20230609	204100	201371780	13720	13720	13720	13720	0
67	20230609	204000	201371780	13720	13720	13720	13720	0
68	20230609	203900	201371780	13720	13720	13720	13720	0
69	20230609	203800	201371780	13720	13720	13720	13720	0
70	20230609	203700	201371780	13720	13720	13720	13720	0
71	20230609	203600	201371780	13720	13720	13720	13720	0
72	20230609	203500	201371780	13720	13720	13720	13720	0
73	20230609	203400	201371780	13720	13720	13720	13720	0
74	20230609	203300	201371780	13720	13720	13720	13720	0
75	20230609	203200	201371780	13720	13720	13720	13720	0
76	20230609	203100	201371780	13720	13720	13720	13720	0
77	20230609	203000	201371780	13720	13720	13720	13720	0
78	20230609	202900	201371780	13720	13720	13720	13720	0
79	20230609	202800	201371780	13720	13720	13720	13720	0
80	20230609	202700	201371780	13720	13720	13720	13720	0
81	20230609	202600	201371780	13720	13720	13720	13720	0
82	20230609	202500	201371780	13720	13720	13720	13720	0
83	20230609	202400	201371780	13720	13720	13720	13720	0
84	20230609	202300	201371780	13720	13720	13720	13720	0
85	20230609	202200	201371780	13720	13720	13720	13720	0
86	20230609	202100	201371780	13720	13720	13720	13720	0
87	20230609	202000	201371780	13720	13720	13720	13720	0
88	20230609	201900	201371780	13720	13720	13720	13720	0
89	20230609	201800	201371780	13720	13720	13720	13720	0
90	20230609	201700	201371780	13720	13720	13720	13720	0
91	20230609	201600	201371780	13720	13720	13720	13720	0
92	20230609	201500	201371780	13720	13720	13720	13720	804
93	20230609	201400	201371780	13720	13720	13720	13720	0
94	20230609	201300	201371780	13720	13720	13720	13720	0
95	20230609	201200	201371780	13720	13720	13720	13720	0
96	20230609	201100	201371780	13720	13720	13720	13720	0
97	20230609	201000	201371780	13720	13720	13720	13720	0
98	20230609	200900	201371780	13720	13720	13720	13720	0
99	20230609	200800	201371780	13720	13720	13720	13720	0
100	20230609	200700	201371780	13720	13720	13720	13720	0
101	20230609	200600	201371780	13720	13720	13720	13720	0
102	20230609	200500	201371780	13720	13720	13720	13720	0
103	20230609	200400	201371780	13720	13720	13720	13720	0
104	20230609	200300	201371780	13720	13720	13720	13720	0
105	20230609	200200	201371780	13720	13720	13720	13720	0
106	20230609	200100	201371780	13720	13720	13720	13720	0
107	20230609	200000	201371780	13720	13720	13720	13720	0
108	20230609	195900	201371780	13720	13720	13720	13720	0
109	20230609	195800	201371780	13720	13720	13720	13720	0
110	20230609	195700	201371780	13720	13720	13720	13720	0
111	20230609	195600	201371780	13720	13720	13720	13720	0
112	20230609	195500	201371780	13720	13720	13720	13720	0
113	20230609	195400	201371780	13720	13720	13720	13720	0
114	20230609	195300	201371780	13720	13720	13720	13720	0
115	20230609	195200	201371780	13720	13720	13720	13720	0
116	20230609	195100	201371780	13720	13720	13720	13720	0
117	20230609	195000	201371780	13720	13720	13720	13720	0
118	20230609	194900	201371780	13720	13720	13720	13720	0
119	20230609	194800	201371780	13720	13720	13720	13720	0
120	20230609	194700	201371780	13720	13720	13720	13720	0
121	20230609	194600	201371780	13720	13720	13720	13720	0
122	20230609	194500	201371780	13720	13720	13720	13720	804
123	20230609	194400	201371780	13720	13720	13720	13720	0
124	20230609	194300	201371780	13720	13720	13720	13720	0
125	20230609	194200	201371780	13720	13720	13720	13720	0
126	20230609	194100	201371780	13720	13720	13720	13720	0
127	20230609	194000	201371780	13720	13720	13720	13720	0
128	20230609	193900	201371780	13720	13720	13720	13720	0
129	20230609	193800	201371780	13720	13720	13720	13720	0
130	20230609	193700	201371780	13720	13720	13720	13720	0
131	20230609	193600	201371780	13720	13720	13720	13720	0
132	20230609	193500	201371780	13720	13720	13720	13720	0
133	20230609	193400	201371780	13720	13720	13720	13720	0
134	20230609	193300	201371780	13720	13720	13720	13720	0
135	20230609	193200	201371780	13720	13720	13720	13720	0
136	20230609	193100	201371780	13720	13720	13720	13720	0
137	20230609	193000	201371780	13720	13720	13720	13720	0
138	20230609	192900	201371780	13720	13720	13720	13720	0
139	20230609	192800	201371780	13720	13720	13720	13720	0
140	20230609	192700	201371780	13720	13720	13720	13720	0
141	20230609	192600	201371780	13720	13720	13720	13720	0
142	20230609	192500	201371780	13720	13720	13720	13720	0
143	20230609	192400	201371780	13720	13720	13720	13720	0
144	20230609	192300	201371780	13720	13720	13720	13720	0
145	20230609	192200	201371780	13720	13720	13720	13720	0
146	20230609	192100	201371780	13720	13720	13720	13720	0
147	20230609	192000	201371780	13720	13720	13720	13720	0
148	20230609	191900	201371780	13720	13720	13720	13720	0
149	20230609	191800	201371780	13720	13720	13720	13720	0
150	20230609	191700	201371780	13720	13720	13720	13720	0
151	20230609	191600	201371780	13720	13720	13720	13720	0
152	20230609	191500	201371780	13720	13720	13720	13720	804
153	20230609	191400	201371780	13720	13720	13720	13720	0
154	20230609	191300	201371780	13720	13720	13720	13720	0
155	20230609	191200	201371780	13720	13720	13720	13720	0
156	20230609	191100	201371780	13720	13720	13720	13720	0
157	20230609	191000	201371780	13720	13720	13720	13720	0
158	20230609	190900	201371780	13720	13720	13720	13720	0
159	20230609	190800	201371780	13720	13720	13720	13720	0
160	20230609	190700	201371780	13720	13720	13720	13720	0
161	20230609	190600	201371780	13720	13720	13720	13720	0
162	20230609	190500	201371780	13720	13720	13720	13720	0
163	20230609	190400	201371780	13720	13720	13720	13720	0
164	20230609	190300	201371780	13720	13720	13720	13720	0
165	20230609	190200	201371780	13720	13720	13720	13720	0
166	20230609	190100	201371780	13720	13720	13720	13720	0
167	20230609	190000	201371780	13720	13720	13720	13720	0
168	20230609	185900	201371780	13720	13720	13720	13720	0
169	20230609	185800	201371780	13720	13720	13720	13720	0
170	20230609	185700	201371780	13720	13720	13720	13720	0
171	20230609	185600	201371780	13720	13720	13720	13720	0
172	20230609	185500	201371780	13720	13720	13720	13720	0
173	20230609	185400	201371780	13720	13720	13720	13720	0
174	20230609	185300	201371780	13720	13720	13720	13720	0
175	20230609	185200	201371780	13720	13720	13720	13720	0
176	20230609	185100	201371780	13720	13720	13720	13720	0
177	20230609	185000	201371780	13720	13720	13720	13720	0
178	20230609	184900	201371780	13720	13720	13720	13720	0
179	20230609	184800	201371780	13720	13720	13720	13720	0
180	20230609	184700	201371780	13720	13720	13720	13720	0
181	20230609	184600	201371780	13720	13720	13720	13720	0
182	20230609	184500	201371780	13720	13720	13720	13720	804
183	20230609	184400	201371780	13720	13720	13720	13720	0
184	20230609	184300	201371780	13720	13720	13720	13720	0
185	20230609	184200	201371780	13720	13720	13720	13720	0
186	20230609	184100	201371780	13720	13720	13720	13720	0
187	20230609	184000	201371780	13720	13720	13720	13720	0
188	20230609	183900	201371780	13720	13720	13720	13720	0
189	20230609	183800	201371780	13720	13720	13720	13720	0
190	20230609	183700	201371780	13720	13720	13720	13720	0
191	20230609	183600	201371780	13720	13720	13720	13720	0
192	20230609	183500	201371780	13720	13720	13720	13720	0
193	20230609	183400	201371780	13720	13720	13720	13720	0
194	20230609	183300	201371780	13720	13720	13720	13720	0
195	20230609	183200	201371780	13720	13720	13720	13720	0
196	20230609	183100	201371780	13720	13720	13720	13720	0
197	20230609	183000	201371780	13720	13720	13720	13720	0
198	20230609	182900	201371780	13720	13720	13720	13720	0
199	20230609	182800	201371780	13720	13720	13720	13720	0
200	20230609	182700	201371780	13720	13720	13720	13720	0
201	20230609	182600	201371780	13720	13720	13720	13720	0
202	20230609	182500	201371780	13720	13720	13720	13720	0
203	20230609	182400	201371780	13720	13720	13720	13720	0
204	20230609	182300	201371780	13720	13720	13720	13720	0
205	20230609	182200	201371780	13720	13720	13720	13720	0
206	20230609	182100	201371780	13720	13720	13720	13720	0
207	20230609	182000	201371780	13720	13720	13720	13720	0
208	20230609	181900	201371780	13720	13720	13720	13720	0
209	20230609	181800	201371780	13720	13720	13720	13720	0
210	20230609	181700	201371780	13720	13720	13720	13720	0
211	20230609	181600	201371780	13720	13720	13720	13720	0
212	20230609	181500	201371780	13720	13720	13720	13720	804
213	20230609	181400	201371780	13720	13720	13720	13720	0
214	20230609	181300	201371780	13720	13720	13720	13720	0
215	20230609	181200	201371780	13720	13720	13720	13720	0
216	20230609	181100	201371780	13720	13720	13720	13720	0
217	20230609	181000	201371780	13720	13720	13720	13720	0
218	20230609	180900	201371780	13720	13720	13720	13720	0
219	20230609	180800	201371780	13720	13720	13720	13720	0
220	20230609	180700	201371780	13720	13720	13720	13720	0
221	20230609	180600	201371780	13720	13720	13720	13720	0
222	20230609	180500	201371780	13720	13720	13720	13720	0
223	20230609	180400	201371780	13720	13720	13720	13720	0
224	20230609	180300	201371780	13720	13720	13720	13720	0
225	20230609	180200	201371780	13720	13720	13720	13720	0
226	20230609	180100	201371780	13720	13720	13720	13720	0
227	20230609	180000	201371780	13720	13720	13720	13720	0
228	20230609	175900	201371780	13720	13720	13720	13720	0
229	20230609	175800	201371780	13720	13720	13720	13720	0
230	20230609	175700	201371780	13720	13720	13720	13720	0
231	20230609	175600	201371780	13720	13720	13720	13720	0
232	20230609	175500	201371780	13720	13720	13720	13720	0
233	20230609	175400	201371780	13720	13720	13720	13720	0
234	20230609	175300	201371780	13720	13720	13720	13720	0
235	20230609	175200	201371780	13720	13720	13720	13720	0
236	20230609	175100	201371780	13720	13720	13720	13720	0
237	20230609	175000	201371780	13720	13720	13720	13720	0
238	20230609	174900	201371780	13720	13720	13720	13720	0
239	20230609	174800	201371780	13720	13720	13720	13720	0
240	20230609	174700	201371780	13720	13720	13720	13720	0
241	20230609	174600	201371780	13720	13720	13720	13720	0
242	20230609	174500	201371780	13720	13720	13720	13720	804
243	20230609	174400	201371780	13720	13720	13720	13720	0
244	20230609	174300	201371780	13720	13720	13720	13720	0
245	20230609	174200	201371780	13720	13720	13720	13720	0
246	20230609	174100	201371780	13720	13720	13720	13720	0
247	20230609	174000	201371780	13720	13720	13720	13720	0
248	20230609	173900	201371780	13720	13720	13720	13720	0
249	20230609	173800	201371780	13720	13720	13720	13720	0
250	20230609	173700	201371780	13720	13720	13720	13720	0
251	20230609	173600	201371780	13720	13720	13720	13720	0
252	20230609	173500	201371780	13720	13720	13720	13720	0
253	20230609	173400	201371780	13720	13720	13720	13720	0
254	20230609	173300	201371780	13720	13720	13720	13720	0
255	20230609	173200	201371780	13720	13720	13720	13720	0
256	20230609	173100	201371780	13720	13720	13720	13720	0
257	20230609	173000	201371780	13720	13720	13720	13720	0
258	20230609	172900	201371780	13720	13720	13720	13720	0
259	20230609	172800	201371780	13720	13720	13720	13720	0
260	20230609	172700	201371780	13720	13720	13720	13720	0
261	20230609	172600	201371780	13720	13720	13720	13720	0
262	20230609	172500	201371780	13720	13720	13720	13720	0
263	20230609	172400	201371780	13720	13720	13720	13720	0
264	20230609	172300	201371780	13720	13720	13720	13720	0
265	20230609	172200	201371780	13720	13720	13720	13720	0
266	20230609	172100	201371780	13720	13720	13720	13720	0
267	20230609	172000	201371780	13720	13720	13720	13720	0
268	20230609	171900	201371780	13720	13720	13720	13720	0
269	20230609	171800	201371780	13720	13720	13720	13720	0
270	20230609	171700	201371780	13720	13720	13720	13720	0
271	20230609	171600	201371780	13720	13720	13720	13720	0
272	20230609	171500	201371780	13720	13720	13720	13720	804
273	20230609	171400	201371780	13720	13720	13720	13720	0
274	20230609	171300	201371780	13720	13720	13720	13720	0
275	20230609	171200	201371780	13720	13720	13720	13720	0
276	20230609	171100	201371780	13720	13720	13720	13720	0
277	20230609	171000	201371780	13720	13720	13720	13720	0
278	20230609	170900	201371780	13720	13720	13720	13720	0
279	20230609	170800	201371780	13720	13720	13720	13720	0
280	20230609	170700	201371780	13720	13720	13720	13720	0
281	20230609	170600	201371780	13720	13720	13720	13720	0
282	20230609	170500	201371780	13720	13720	13720	13720	0
283	20230609	170400	201371780	13720	13720	13720	13720	0
284	20230609	170300	201371780	13720	13720	13720	13720	0
285	20230609	170200	201371780	13720	13720	13720	13720	0
286	20230609	170100	201371780	13720	13720	13720	13720	0
287	20230609	170000	201371780	13720	13720	13720	13720	0
288	20230609	165900	201371780	13720	13720	13720	13720	0
289	20230609	165800	201371780	13720	13720	13720	13720	0
290	20230609	165700	201371780	13720	13720	13720	13720	0
291	20230609	165600	201371780	13720	13720	13720	13720	0
292	20230609	165500	201371780	13720	13720	13720	13720	0
293	20230609	165400	201371780	13720	13720	13720	13720	0
294	20230609	165300	201371780	13720	13720	13720	13720	0
295	20230609	165200	201371780	13720	13720	13720	13720	0
296	20230609	165100	201371780	13720	13720	13720	13720	0
297	20230609	165000	201371780	13720	13720	13720	13720	0
298	20230609	164900	201371780	13720	13720	13720	13720	0
299	20230609	164800	201371780	13720	13720	13720	13720	0
300	20230609	164700	201371780	13720	13720	13720	13720	0
301	20230609	164600	201371780	13720	13720	13720	13720	0
302	20230609	164500	201371780	13720	13720	13720	13720	804
303	20230609	164400	201371780	13720	13720	13720	13720	0
304	20230609	164300	201371780	13720	13720	13720	13720	0
305	20230609	164200	201371780	13720	13720	13720	13720	0
306	20230609	164100	201371780	13720	13720	13720	13720	0
307	20230609	164000	201371780	13720	13720	13720	13720	0
308	20230609	163900	201371780	13720	13720	13720	13720	0
309	20230609	163800	201371780	13720	13720	13720	13720	0
310	20230609	163700	201371780	13720	13720	13720	13720	0
311	20230609	163600	201371780	13720	13720	13720	13720	0
312	20230609	163500	201371780	13720	13720	13720	13720	0
313	20230609	163400	201371780	13720	13720	13720	13720	0
314	20230609	163300	201371780	13720	13720	13720	13720	0
315	20230609	163200	201371780	13720	13720	13720	13720	0
316	20230609	163100	201371780	13720	13720	13720	13720	0
317	20230609	163000	201371780	13720	13720	13720	13720	0
318	20230609	162900	201371780	13720	13720	13720	13720	0
319	20230609	162800	201371780	13720	13720	13720	13720	0
320	20230609	162700	201371780	13720	13720	13720	13720	0
321	20230609	162600	201371780	13720	13720	13720	13720	0
322	20230609	162500	201371780	13720	13720	13720	13720	0
323	20230609	162400	201371780	13720	13720	13720	13720	0
324	20230609	162300	201371780	13720	13720	13720	13720	0
325	20230609	162200	201371780	13720	13720	13720	13720	0
326	20230609	162100	201371780	13720	13720	13720	13720	0
327	20230609	162000	201371780	13720	13720	13720	13720	0
328	20230609	161900	201371780	13720	13720	13720	13720	0
329	20230609	161800	201371780	13720	13720	13720	13720	0
330	20230609	161700	201371780	13720	13720	13720	13720	0
331	20230609	161600	201371780	13720	13720	13720	13720	0
332	20230609	161500	201371780	13720	13720	13720	13720	804
333	20230609	161400	201371780	13720	13720	13720	13720	0
334	20230609	161300	201371780	13720	13720	13720	13720	0
335	20230609	161200	201371780	13720	13720	13720	13720	0
336	20230609	161100	201371780	13720	13720	13720	13720	0
337	20230609	161000	201371780	13720	13720	13720	13720	0
338	20230609	160900	201371780	13720	13720	13720	13720	0
339	20230609	160800	201371780	13720	13720	13720	13720	0
340	20230609	160700	201371780	13720	13720	13720	13720	0
341	20230609	160600	201371780	13720	13720	13720	13720	0
342	20230609	160500	201371780	13720	13720	13720	13720	0
343	20230609	160400	201371780	13720	13720	13720	13720	0
344	20230609	160300	201371780	13720	13720	13720	13720	0
345	20230609	160200	201371780	13720	13720	13720	13720	0
346	20230609	160100	201371780	13720	13720	13720	13720	0
347	20230609	160000	201371780	13720	13720	13720	13720	0
348	20230609	155900	201371780	13720	13720	13720	13720	0
349	20230609	155800	201371780	13720	13720	13720	13720	0
350	20230609	155700	201371780	13720	13720	13720	13720	0
351	20230609	155600	201371780	13720	13720	13720	13720	0
352	20230609	155500	201371780	13720	13720	13720	13720	0
353	20230609	155400	201371780	13720	13720	13720	13720	0
354	20230609	155300	201371780	13720	13720	13720	13720	0
355	20230609	155200	201371780	13720	13720	13720	13720	0
356	20230609	155100	201371780	13720	13720	13720	13720	0
357	20230609	155000	201371780	13720	13720	13720	13720	0
358	20230609	154900	201371780	13720	13720	13720	13720	0
359	20230609	154800	201371780	13720	13720	13720	13720	0
360	20230609	154700	201371780	13720	13720	13720	13720	0
361	20230609	154600	201371780	13720	13720	13720	13720	0
362	20230609	154500	201371780	13720	13720	13720	13720	804
363	20230609	154400	201371780	13720	13720	13720	13720	0
364	20230609	154300	201371780	13720	13720	13720	13720	0
365	20230609	154200	201371780	13720	13720	13720	13720	0
366	20230609	154100	201371780	13720	13720	13720	13720	0
367	20230609	154000	201371780	13720	13720	13720	13720	0
368	20230609	153900	201371780	13720	13720	13720	13720	0
369	20230609	153800	201371780	13720	13720	13720	13720	0
370	20230609	153700	201371780	13720	13720	13720	13720	0
371	20230609	153600	201371780	13720	13720	13720	13720	0
372	20230609	153500	201371780	13720	13720	13720	13720	0
373	20230609	153400	201371780	13720	13720	13720	13720	0
374	20230609	153300	201371780	13720	13720	13720	13720	0
375	20230609	153200	201371780	13720	13720	13720	13720	0
376	20230609	153100	201371780	13720	13720	13720	13720	0
377	20230609	153000	201371780	13720	13720	13720	13720	804
378	20230609	152900	190340900	13690	13690	13690	13690	0
379	20230609	152800	190340900	13690	13690	13690	13690	0
380	20230609	152700	190340900	13690	13690	13690	13690	0
381	20230609	152600	190340900	13690	13690	13690	13690	0
382	20230609	152500	190340900	13690	13690	13690	13690	0
383	20230609	152400	190340900	13690	13690	13690	13690	0
384	20230609	152300	190340900	13690	13690	13690	13690	0
385	20230609	152200	190340900	13690	13690	13690	13690	0
386	20230609	152100	190340900	13690	13690	13690	13690	0
387	20230609	152000	190340900	13690	13690	13690	13690	0
388	20230609	151900	190340900	13690	13690	13690	13690	2
389	20230609	151800	190313520	13690	13690	13690	13690	19
390	20230609	151700	190053410	13650	13650	13690	13650	171
391	20230609	151600	187714520	13650	13640	13650	13640	102
392	20230609	151500	186322520	13640	13650	13650	13640	90
393	20230609	151400	185094220	13650	13650	13650	13640	72
394	20230609	151300	184111440	13650	13650	13650	13650	70
395	20230609	151200	183155940	13650	13620	13650	13620	350
396	20230609	151100	178384200	13620	13620	13620	13620	120
397	20230609	151000	176749800	13620	13610	13620	13610	154
398	20230609	150900	174653160	13610	13610	13620	13610	124
399	20230609	150800	172965170	13620	13620	13620	13620	90
400	20230609	150700	171739370	13620	13620	13620	13620	88
401	20230609	150600	170540810	13620	13620	13620	13620	74
402	20230609	150500	169532930	13620	13620	13620	13600	154
403	20230609	150400	167436290	13620	13620	13620	13620	71
404	20230609	150300	166469270	13620	13590	13620	13580	306
405	20230609	150200	162310290	13590	13590	13590	13590	187
406	20230609	150100	159768960	13590	13590	13590	13590	70
407	20230609	150000	158817660	13590	13590	13590	13590	88
408	20230609	145900	157621740	13590	13590	13590	13590	0
409	20230609	145800	157621740	13590	13570	13590	13570	7
410	20230609	145700	157526710	13590	13590	13590	13580	241
411	20230609	145600	154252820	13590	13590	13590	13580	58
412	20230609	145500	153464620	13590	13590	13590	13590	0
413	20230609	145400	153464620	13590	13610	13610	13590	152
414	20230609	145300	151396000	13610	13610	13610	13610	0
415	20230609	145200	151396000	13610	13590	13610	13590	2
416	20230609	145100	151368800	13590	13590	13590	13590	2
417	20230609	145000	151341620	13610	13590	13610	13590	32
418	20230609	144900	150906140	13590	13610	13610	13590	42
419	20230609	144800	150334560	13620	13600	13620	13600	19
420	20230609	144700	150076140	13620	13620	13620	13620	0
421	20230609	144600	150076140	13620	13620	13620	13620	0
422	20230609	144500	150076140	13620	13620	13620	13620	0
423	20230609	144400	150076140	13620	13620	13620	13620	0
424	20230609	144300	150076140	13620	13620	13620	13620	0
425	20230609	144200	150076140	13620	13620	13620	13620	0
426	20230609	144100	150076140	13620	13600	13620	13600	16
427	20230609	144000	149858520	13620	13620	13620	13620	1
428	20230609	143900	149844900	13610	13610	13610	13610	10
429	20230609	143800	149708800	13590	13590	13590	13590	2
430	20230609	143700	149681620	13590	13610	13610	13590	2
431	20230609	143600	149654420	13590	13600	13600	13590	75
432	20230609	143500	148634780	13620	13620	13620	13620	0
433	20230609	143400	148634780	13620	13620	13620	13620	0
434	20230609	143300	148634780	13620	13620	13620	13620	0
435	20230609	143200	148634780	13620	13620	13620	13620	1
436	20230609	143100	148621160	13610	13610	13610	13610	0
437	20230609	143000	148621160	13610	13610	13610	13610	0
438	20230609	142900	148621160	13610	13610	13610	13610	0
439	20230609	142800	148621160	13610	13610	13610	13610	1
440	20230609	142700	148607550	13590	13590	13590	13590	212
441	20230609	142600	145726470	13600	13600	13600	13600	413
442	20230609	142500	140109670	13610	13610	13610	13610	40
443	20230609	142400	139565270	13610	13610	13610	13610	2
444	20230609	142300	139538050	13620	13610	13620	13610	105
445	20230609	142200	138108970	13630	13630	13630	13630	0
446	20230609	142100	138108970	13630	13630	13630	13630	0
447	20230609	142000	138108970	13630	13630	13630	13630	10
448	20230609	141900	137972670	13630	13630	13630	13630	1
449	20230609	141800	137959040	13590	13590	13590	13590	0
450	20230609	141700	137959040	13590	13590	13590	13590	0
451	20230609	141600	137959040	13590	13590	13590	13590	0
452	20230609	141500	137959040	13590	13590	13590	13590	0
453	20230609	141400	137959040	13590	13590	13590	13590	0
454	20230609	141300	137959040	13590	13590	13590	13590	6
455	20230609	141200	137877500	13590	13600	13600	13590	4
456	20230609	141100	137823130	13630	13600	13630	13600	5
457	20230609	141000	137755060	13600	13620	13620	13600	38
458	20230609	140900	137237540	13630	13600	13630	13600	17
459	20230609	140800	137005870	13590	13600	13600	13590	6
460	20230609	140700	136924290	13610	13600	13610	13600	32
461	20230609	140600	136489070	13630	13630	13630	13630	1
462	20230609	140500	136475440	13600	13620	13620	13600	15
463	20230609	140400	136271200	13620	13620	13620	13620	0
464	20230609	140300	136271200	13620	13610	13620	13610	4
465	20230609	140200	136216740	13620	13620	13620	13610	17
466	20230609	140100	135985220	13620	13620	13620	13620	1
467	20230609	140000	135971600	13620	13620	13620	13620	2
468	20230609	135900	135944360	13610	13610	13610	13610	2
469	20230609	135800	135917140	13630	13630	13630	13630	0
470	20230609	135700	135917140	13630	13630	13630	13630	0
471	20230609	135600	135917140	13630	13630	13630	13630	0
472	20230609	135500	135917140	13630	13630	13630	13630	1
473	20230609	135400	135903510	13620	13630	13630	13600	5
474	20230609	135300	135835460	13600	13620	13620	13600	101
475	20230609	135200	134459860	13620	13620	13620	13620	0
476	20230609	135100	134459860	13620	13620	13620	13620	0
477	20230609	135000	134459860	13620	13620	13620	13620	0
478	20230609	134900	134459860	13620	13620	13620	13620	0
479	20230609	134800	134459860	13620	13620	13620	13600	130
480	20230609	134700	132691820	13630	13630	13630	13630	5
481	20230609	134600	132623670	13630	13630	13630	13630	3
482	20230609	134500	132582780	13630	13630	13630	13630	0
483	20230609	134400	132582780	13630	13630	13630	13630	0
484	20230609	134300	132582780	13630	13630	13630	13630	0
485	20230609	134200	132582780	13630	13630	13630	13630	0
486	20230609	134100	132582780	13630	13630	13630	13630	36
487	20230609	134000	132092100	13630	13630	13630	13630	0
488	20230609	133900	132092100	13630	13620	13630	13620	3
489	20230609	133800	132051230	13630	13630	13630	13630	2
490	20230609	133700	132023970	13600	13620	13620	13600	501
491	20230609	133600	125209480	13630	13660	13660	13620	2026
492	20230609	133500	97581050	13660	13660	13660	13660	0
493	20230609	133400	97581050	13660	13660	13660	13660	0
494	20230609	133300	97581050	13660	13660	13660	13660	4
495	20230609	133200	97526410	13670	13650	13670	13650	7
496	20230609	133100	97430760	13660	13680	13680	13660	60
497	20230609	133000	96610570	13680	13680	13680	13680	0
498	20230609	132900	96610570	13680	13680	13680	13680	1
499	20230609	132800	96596890	13670	13670	13670	13670	0
500	20230609	132700	96596890	13670	13670	13670	13670	0
501	20230609	132600	96596890	13670	13670	13670	13670	0
502	20230609	132500	96596890	13670	13670	13670	13670	0
503	20230609	132400	96596890	13670	13670	13670	13670	1
504	20230609	132300	96583220	13690	13690	13690	13690	0
505	20230609	132200	96583220	13690	13690	13690	13690	0
506	20230609	132100	96583220	13690	13690	13690	13690	0
507	20230609	132000	96583220	13690	13690	13690	13690	0
508	20230609	131900	96583220	13690	13690	13690	13690	0
509	20230609	131800	96583220	13690	13680	13690	13650	58
510	20230609	131700	95790530	13660	13670	13670	13660	651
511	20230609	131600	86897500	13700	13700	13700	13700	0
512	20230609	131500	86897500	13700	13700	13700	13700	0
513	20230609	131400	86897500	13700	13670	13700	13670	35
514	20230609	131300	86418250	13690	13690	13690	13690	0
515	20230609	131200	86418250	13690	13690	13690	13690	0
516	20230609	131100	86418250	13690	13680	13690	13680	11
517	20230609	131000	86267760	13700	13680	13700	13670	501
518	20230609	130900	79417270	13700	13690	13700	13690	33
519	20230609	130800	78965420	13690	13690	13690	13690	15
520	20230609	130700	78760070	13690	13690	13690	13690	0
521	20230609	130600	78760070	13690	13690	13690	13690	7
522	20230609	130500	78664240	13690	13690	13690	13690	2
523	20230609	130400	78636860	13690	13690	13690	13690	0
524	20230609	130300	78636860	13690	13690	13690	13690	0
525	20230609	130200	78636860	13690	13690	13690	13690	2
526	20230609	130100	78609480	13680	13680	13680	13680	0
527	20230609	130000	78609480	13680	13680	13680	13680	1
528	20230609	125900	78595800	13700	13700	13700	13700	0
529	20230609	125800	78595800	13700	13690	13700	13690	33
530	20230609	125700	78143860	13690	13690	13690	13690	82
531	20230609	125600	77021280	13690	13690	13690	13690	0
532	20230609	125500	77021280	13690	13690	13690	13690	2
533	20230609	125400	76993900	13690	13690	13690	13690	2
534	20230609	125300	76966520	13700	13700	13700	13700	0
535	20230609	125200	76966520	13700	13700	13700	13700	0
536	20230609	125100	76966520	13700	13700	13700	13700	0
537	20230609	125000	76966520	13700	13700	13700	13700	0
538	20230609	124900	76966520	13700	13700	13700	13700	0
539	20230609	124800	76966520	13700	13690	13700	13690	35
540	20230609	124700	76487040	13690	13690	13690	13690	0
541	20230609	124600	76487040	13690	13690	13690	13690	0
542	20230609	124500	76487040	13690	13690	13690	13690	2
543	20230609	124400	76459660	13700	13700	13700	13700	0
544	20230609	124300	76459660	13700	13700	13700	13700	0
545	20230609	124200	76459660	13700	13700	13700	13700	0
546	20230609	124100	76459660	13700	13700	13700	13700	1
547	20230609	124000	76445960	13690	13690	13690	13690	4
548	20230609	123900	76391200	13690	13710	13710	13690	766
549	20230609	123800	65892840	13720	13720	13720	13720	0
550	20230609	123700	65892840	13720	13720	13720	13720	3
551	20230609	123600	65851680	13720	13720	13720	13720	0
552	20230609	123500	65851680	13720	13720	13720	13720	5
553	20230609	123400	65783080	13720	13720	13720	13720	2
554	20230609	123300	65755640	13720	13720	13720	13720	0
555	20230609	123200	65755640	13720	13700	13720	13700	4
556	20230609	123100	65700820	13720	13700	13720	13700	5
557	20230609	123000	65632280	13720	13720	13720	13700	78
558	20230609	122900	64562970	13700	13700	13700	13700	1
559	20230609	122800	64549270	13700	13720	13720	13700	34
560	20230609	122700	64082810	13720	13720	13720	13720	0
561	20230609	122600	64082810	13720	13720	13720	13720	0
562	20230609	122500	64082810	13720	13720	13720	13720	0
563	20230609	122400	64082810	13720	13720	13720	13720	0
564	20230609	122300	64082810	13720	13720	13720	13720	0
565	20230609	122200	64082810	13720	13720	13720	13720	0
566	20230609	122100	64082810	13720	13720	13720	13720	11
567	20230609	122000	63931890	13710	13710	13710	13710	0
568	20230609	121900	63931890	13710	13710	13710	13710	0
569	20230609	121800	63931890	13710	13710	13710	13710	1
570	20230609	121700	63918180	13710	13710	13710	13710	0
571	20230609	121600	63918180	13710	13710	13710	13710	1
572	20230609	121500	63904470	13720	13710	13720	13710	33
573	20230609	121400	63451720	13720	13720	13720	13720	0
574	20230609	121300	63451720	13720	13720	13720	13720	0
575	20230609	121200	63451720	13720	13690	13720	13690	35
576	20230609	121100	62971610	13690	13700	13700	13690	69
577	20230609	121000	62026990	13700	13700	13700	13700	2
578	20230609	120900	61999590	13700	13720	13720	13700	209
579	20230609	120800	59132290	13700	13700	13700	13700	9
580	20230609	120700	59008990	13700	13700	13700	13700	29
581	20230609	120600	58611690	13700	13720	13720	13700	231
582	20230609	120500	55444710	13710	13710	13710	13710	0
583	20230609	120400	55444710	13710	13710	13710	13710	0
584	20230609	120300	55444710	13710	13710	13710	13710	0
585	20230609	120200	55444710	13710	13710	13710	13710	0
586	20230609	120100	55444710	13710	13710	13710	13710	0
587	20230609	120000	55444710	13710	13710	13710	13710	0
588	20230609	115900	55444710	13710	13710	13710	13710	0
589	20230609	115800	55444710	13710	13710	13710	13710	2
590	20230609	115700	55417290	13710	13710	13710	13710	2
591	20230609	115600	55389870	13710	13710	13710	13710	54
592	20230609	115500	54649530	13710	13710	13710	13710	0
593	20230609	115400	54649530	13710	13710	13710	13710	0
594	20230609	115300	54649530	13710	13710	13710	13710	0
595	20230609	115200	54649530	13710	13710	13710	13710	1
596	20230609	115100	54635820	13720	13700	13720	13700	2
597	20230609	115000	54608400	13700	13720	13720	13700	39
598	20230609	114900	54074080	13700	13700	13700	13700	0
599	20230609	114800	54074080	13700	13700	13700	13700	1
600	20230609	114700	54060380	13700	13700	13700	13700	1
601	20230609	114600	54046680	13700	13720	13720	13700	36
602	20230609	114500	53552780	13700	13700	13700	13700	0
603	20230609	114400	53552780	13700	13700	13700	13700	0
604	20230609	114300	53552780	13700	13700	13700	13700	0
605	20230609	114200	53552780	13700	13700	13700	13700	0
606	20230609	114100	53552780	13700	13700	13700	13700	1
607	20230609	114000	53539080	13700	13700	13700	13700	1
608	20230609	113900	53525380	13720	13710	13720	13700	44
609	20230609	113800	52921740	13700	13700	13700	13700	0
610	20230609	113700	52921740	13700	13700	13700	13700	0
611	20230609	113600	52921740	13700	13700	13700	13700	2
612	20230609	113500	52894340	13720	13720	13720	13720	0
613	20230609	113400	52894340	13720	13720	13720	13720	0
614	20230609	113300	52894340	13720	13720	13720	13720	0
615	20230609	113200	52894340	13720	13720	13720	13720	0
616	20230609	113100	52894340	13720	13720	13720	13720	0
617	20230609	113000	52894340	13720	13720	13720	13720	0
618	20230609	112900	52894340	13720	13720	13720	13720	0
619	20230609	112800	52894340	13720	13720	13720	13720	0
620	20230609	112700	52894340	13720	13720	13720	13720	0
621	20230609	112600	52894340	13720	13720	13720	13720	0
622	20230609	112500	52894340	13720	13720	13720	13720	10
623	20230609	112400	52757140	13720	13720	13720	13720	0
624	20230609	112300	52757140	13720	13720	13720	13720	0
625	20230609	112200	52757140	13720	13720	13720	13720	0
626	20230609	112100	52757140	13720	13720	13720	13720	0
627	20230609	112000	52757140	13720	13720	13720	13720	0
628	20230609	111900	52757140	13720	13720	13720	13720	0
629	20230609	111800	52757140	13720	13720	13720	13720	0
630	20230609	111700	52757140	13720	13720	13720	13720	0
631	20230609	111600	52757140	13720	13720	13720	13720	0
632	20230609	111500	52757140	13720	13720	13720	13720	0
633	20230609	111400	52757140	13720	13720	13720	13720	0
634	20230609	111300	52757140	13720	13720	13720	13720	0
635	20230609	111200	52757140	13720	13720	13720	13720	1
636	20230609	111100	52743420	13720	13720	13720	13720	0
637	20230609	111000	52743420	13720	13720	13720	13720	0
638	20230609	110900	52743420	13720	13720	13720	13720	0
639	20230609	110800	52743420	13720	13720	13720	13720	0
640	20230609	110700	52743420	13720	13720	13720	13720	0
641	20230609	110600	52743420	13720	13710	13720	13710	2
642	20230609	110500	52715990	13690	13690	13690	13690	1
643	20230609	110400	52702300	13720	13720	13720	13720	0
644	20230609	110300	52702300	13720	13700	13720	13700	33
645	20230609	110200	52249820	13700	13700	13700	13700	0
646	20230609	110100	52249820	13700	13700	13700	13700	0
647	20230609	110000	52249820	13700	13700	13700	13700	33
648	20230609	105900	51797720	13700	13700	13700	13700	10
649	20230609	105800	51660720	13700	13700	13700	13700	1
650	20230609	105700	51647020	13690	13690	13690	13690	0
651	20230609	105600	51647020	13690	13690	13690	13690	151
652	20230609	105500	49579830	13700	13700	13700	13700	0
653	20230609	105400	49579830	13700	13700	13700	13700	0
654	20230609	105300	49579830	13700	13700	13700	13700	4
655	20230609	105200	49525030	13700	13690	13700	13690	2
656	20230609	105100	49497640	13690	13720	13720	13690	178
657	20230609	105000	47059420	13720	13720	13720	13720	0
658	20230609	104900	47059420	13720	13720	13720	13720	0
659	20230609	104800	47059420	13720	13720	13720	13720	10
660	20230609	104700	46922220	13720	13720	13720	13720	0
661	20230609	104600	46922220	13720	13720	13720	13720	1
662	20230609	104500	46908500	13700	13720	13720	13700	101
663	20230609	104400	45524780	13710	13710	13710	13710	0
664	20230609	104300	45524780	13710	13710	13710	13710	5
665	20230609	104200	45456230	13710	13720	13720	13710	16
666	20230609	104100	45236760	13720	13720	13720	13720	136
667	20230609	104000	43370840	13710	13710	13710	13710	1
668	20230609	103900	43357130	13720	13700	13720	13700	196
669	20230609	103800	40669930	13700	13690	13700	13690	51
670	20230609	103700	39971700	13700	13700	13700	13700	102
671	20230609	103600	38574300	13700	13700	13700	13700	0
672	20230609	103500	38574300	13700	13700	13700	13700	0
673	20230609	103400	38574300	13700	13700	13700	13700	4
674	20230609	103300	38519500	13700	13700	13700	13700	0
675	20230609	103200	38519500	13700	13700	13700	13700	210
676	20230609	103100	35642500	13700	13700	13700	13700	0
677	20230609	103000	35642500	13700	13700	13700	13700	0
678	20230609	102900	35642500	13700	13700	13700	13700	3
679	20230609	102800	35601400	13700	13700	13700	13700	4
680	20230609	102700	35546600	13700	13720	13720	13700	61
681	20230609	102600	34710880	13720	13720	13720	13720	2
682	20230609	102500	34683440	13720	13720	13720	13720	1
683	20230609	102400	34669720	13700	13700	13700	13700	0
684	20230609	102300	34669720	13700	13700	13700	13700	36
685	20230609	102200	34176520	13690	13690	13690	13690	109
686	20230609	102100	32684310	13690	13690	13690	13690	0
687	20230609	102000	32684310	13690	13690	13690	13690	6
688	20230609	101900	32602170	13700	13700	13700	13700	0
689	20230609	101800	32602170	13700	13700	13700	13700	64
690	20230609	101700	31725370	13700	13700	13700	13700	0
691	20230609	101600	31725370	13700	13700	13700	13700	0
692	20230609	101500	31725370	13700	13700	13700	13700	0
693	20230609	101400	31725370	13700	13700	13700	13700	0
694	20230609	101300	31725370	13700	13700	13700	13700	0
695	20230609	101200	31725370	13700	13700	13700	13700	0
696	20230609	101100	31725370	13700	13700	13700	13700	0
697	20230609	101000	31725370	13700	13700	13700	13700	0
698	20230609	100900	31725370	13700	13700	13700	13700	0
699	20230609	100800	31725370	13700	13710	13710	13700	49
700	20230609	100700	31054020	13700	13700	13700	13690	262
701	20230609	100600	27464660	13700	13700	13700	13700	1
702	20230609	100500	27450960	13690	13690	13690	13690	0
703	20230609	100400	27450960	13690	13690	13690	13690	0
704	20230609	100300	27450960	13690	13690	13690	13690	0
705	20230609	100200	27450960	13690	13690	13690	13690	0
706	20230609	100100	27450960	13690	13690	13690	13690	0
707	20230609	100000	27450960	13690	13690	13690	13690	1
708	20230609	095900	27437270	13700	13700	13700	13700	0
709	20230609	095800	27437270	13700	13700	13700	13700	0
710	20230609	095700	27437270	13700	13700	13700	13700	0
711	20230609	095600	27437270	13700	13700	13700	13700	25
712	20230609	095500	27094770	13680	13700	13700	13680	119
713	20230609	095400	25466830	13700	13700	13700	13700	0
714	20230609	095300	25466830	13700	13700	13700	13700	30
715	20230609	095200	25055830	13700	13700	13700	13700	0
716	20230609	095100	25055830	13700	13700	13700	13700	90
717	20230609	095000	23822830	13700	13700	13700	13700	0
718	20230609	094900	23822830	13700	13680	13700	13680	19
719	20230609	094800	23562890	13680	13700	13700	13680	18
720	20230609	094700	23316630	13690	13700	13700	13690	483
721	20230609	094600	16702260	13700	13700	13700	13700	0
722	20230609	094500	16702260	13700	13700	13700	13700	0
723	20230609	094400	16702260	13700	13700	13700	13700	10
724	20230609	094300	16565260	13710	13710	13710	13710	0
725	20230609	094200	16565260	13710	13710	13710	13710	0
726	20230609	094100	16565260	13710	13710	13710	13710	28
727	20230609	094000	16181380	13720	13720	13720	13720	0
728	20230609	093900	16181380	13720	13720	13720	13720	1
729	20230609	093800	16167660	13710	13710	13710	13710	0
730	20230609	093700	16167660	13710	13710	13710	13710	0
731	20230609	093600	16167660	13710	13710	13710	13710	0
732	20230609	093500	16167660	13710	13710	13710	13710	0
733	20230609	093400	16167660	13710	13710	13710	13710	0
734	20230609	093300	16167660	13710	13710	13710	13710	20
735	20230609	093200	15893460	13720	13720	13720	13720	3
736	20230609	093100	15852300	13720	13720	13720	13720	52
737	20230609	093000	15138860	13720	13720	13720	13720	15
738	20230609	092900	14933060	13710	13710	13710	13710	3
739	20230609	092800	14891930	13720	13720	13720	13720	0
740	20230609	092700	14891930	13720	13720	13720	13720	0
741	20230609	092600	14891930	13720	13720	13720	13720	3
742	20230609	092500	14850770	13730	13730	13730	13730	0
743	20230609	092400	14850770	13730	13730	13730	13730	0
744	20230609	092300	14850770	13730	13730	13730	13730	1
745	20230609	092200	14837040	13680	13700	13700	13680	500
746	20230609	092100	7991290	13700	13700	13700	13700	0
747	20230609	092000	7991290	13700	13700	13700	13700	0
748	20230609	091900	7991290	13700	13700	13700	13700	23
749	20230609	091800	7676190	13700	13700	13700	13700	0
750	20230609	091700	7676190	13700	13700	13700	13700	22
751	20230609	091600	7374790	13720	13720	13720	13720	0
752	20230609	091500	7374790	13720	13720	13720	13720	0
753	20230609	091400	7374790	13720	13720	13720	13720	33
754	20230609	091300	6922030	13720	13720	13720	13720	39
755	20230609	091200	6386950	13730	13730	13730	13730	0
756	20230609	091100	6386950	13730	13730	13730	13730	0
757	20230609	091000	6386950	13730	13730	13730	13730	1
758	20230609	090900	6373220	13730	13680	13730	13680	6
759	20230609	090800	6291090	13680	13680	13680	13680	0
760	20230609	090700	6291090	13680	13680	13680	13680	0
761	20230609	090600	6291090	13680	13680	13680	13680	0
762	20230609	090500	6291090	13680	13730	13730	13680	278
763	20230609	090400	2484150	13740	13740	13740	13740	7
764	20230609	090300	2387970	13740	13740	13740	13740	0
765	20230609	090200	2387970	13740	13740	13740	13740	0
766	20230609	090100	2387970	13740	13720	13740	13720	147
767	20230609	090000	369400	13720	13680	13720	13680	27