KissMeData/446070/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	214400	354058410	8890	8890	8890	8890	1642
3	20230609	214300	354058410	8890	8890	8890	8890	0
4	20230609	214200	354058410	8890	8890	8890	8890	0
5	20230609	214100	354058410	8890	8890	8890	8890	0
6	20230609	214000	354058410	8890	8890	8890	8890	0
7	20230609	213900	354058410	8890	8890	8890	8890	0
8	20230609	213800	354058410	8890	8890	8890	8890	0
9	20230609	213700	354058410	8890	8890	8890	8890	0
10	20230609	213600	354058410	8890	8890	8890	8890	0
11	20230609	213500	354058410	8890	8890	8890	8890	0
12	20230609	213400	354058410	8890	8890	8890	8890	0
13	20230609	213300	354058410	8890	8890	8890	8890	0
14	20230609	213200	354058410	8890	8890	8890	8890	0
15	20230609	213100	354058410	8890	8890	8890	8890	0
16	20230609	213000	354058410	8890	8890	8890	8890	0
17	20230609	212900	354058410	8890	8890	8890	8890	0
18	20230609	212800	354058410	8890	8890	8890	8890	0
19	20230609	212700	354058410	8890	8890	8890	8890	0
20	20230609	212600	354058410	8890	8890	8890	8890	0
21	20230609	212500	354058410	8890	8890	8890	8890	0
22	20230609	212400	354058410	8890	8890	8890	8890	0
23	20230609	212300	354058410	8890	8890	8890	8890	0
24	20230609	212200	354058410	8890	8890	8890	8890	0
25	20230609	212100	354058410	8890	8890	8890	8890	0
26	20230609	212000	354058410	8890	8890	8890	8890	0
27	20230609	211900	354058410	8890	8890	8890	8890	0
28	20230609	211800	354058410	8890	8890	8890	8890	0
29	20230609	211700	354058410	8890	8890	8890	8890	0
30	20230609	211600	354058410	8890	8890	8890	8890	0
31	20230609	211500	354058410	8890	8890	8890	8890	0
32	20230609	211400	354058410	8890	8890	8890	8890	1642
33	20230609	211300	354058410	8890	8890	8890	8890	0
34	20230609	211200	354058410	8890	8890	8890	8890	0
35	20230609	211100	354058410	8890	8890	8890	8890	0
36	20230609	211000	354058410	8890	8890	8890	8890	0
37	20230609	210900	354058410	8890	8890	8890	8890	0
38	20230609	210800	354058410	8890	8890	8890	8890	0
39	20230609	210700	354058410	8890	8890	8890	8890	0
40	20230609	210600	354058410	8890	8890	8890	8890	0
41	20230609	210500	354058410	8890	8890	8890	8890	0
42	20230609	210400	354058410	8890	8890	8890	8890	0
43	20230609	210300	354058410	8890	8890	8890	8890	0
44	20230609	210200	354058410	8890	8890	8890	8890	0
45	20230609	210100	354058410	8890	8890	8890	8890	0
46	20230609	210000	354058410	8890	8890	8890	8890	0
47	20230609	205900	354058410	8890	8890	8890	8890	0
48	20230609	205800	354058410	8890	8890	8890	8890	0
49	20230609	205700	354058410	8890	8890	8890	8890	0
50	20230609	205600	354058410	8890	8890	8890	8890	0
51	20230609	205500	354058410	8890	8890	8890	8890	0
52	20230609	205400	354058410	8890	8890	8890	8890	0
53	20230609	205300	354058410	8890	8890	8890	8890	0
54	20230609	205200	354058410	8890	8890	8890	8890	0
55	20230609	205100	354058410	8890	8890	8890	8890	0
56	20230609	205000	354058410	8890	8890	8890	8890	0
57	20230609	204900	354058410	8890	8890	8890	8890	0
58	20230609	204800	354058410	8890	8890	8890	8890	0
59	20230609	204700	354058410	8890	8890	8890	8890	0
60	20230609	204600	354058410	8890	8890	8890	8890	0
61	20230609	204500	354058410	8890	8890	8890	8890	0
62	20230609	204400	354058410	8890	8890	8890	8890	1642
63	20230609	204300	354058410	8890	8890	8890	8890	0
64	20230609	204200	354058410	8890	8890	8890	8890	0
65	20230609	204100	354058410	8890	8890	8890	8890	0
66	20230609	204000	354058410	8890	8890	8890	8890	0
67	20230609	203900	354058410	8890	8890	8890	8890	0
68	20230609	203800	354058410	8890	8890	8890	8890	0
69	20230609	203700	354058410	8890	8890	8890	8890	0
70	20230609	203600	354058410	8890	8890	8890	8890	0
71	20230609	203500	354058410	8890	8890	8890	8890	0
72	20230609	203400	354058410	8890	8890	8890	8890	0
73	20230609	203300	354058410	8890	8890	8890	8890	0
74	20230609	203200	354058410	8890	8890	8890	8890	0
75	20230609	203100	354058410	8890	8890	8890	8890	0
76	20230609	203000	354058410	8890	8890	8890	8890	0
77	20230609	202900	354058410	8890	8890	8890	8890	0
78	20230609	202800	354058410	8890	8890	8890	8890	0
79	20230609	202700	354058410	8890	8890	8890	8890	0
80	20230609	202600	354058410	8890	8890	8890	8890	0
81	20230609	202500	354058410	8890	8890	8890	8890	0
82	20230609	202400	354058410	8890	8890	8890	8890	0
83	20230609	202300	354058410	8890	8890	8890	8890	0
84	20230609	202200	354058410	8890	8890	8890	8890	0
85	20230609	202100	354058410	8890	8890	8890	8890	0
86	20230609	202000	354058410	8890	8890	8890	8890	0
87	20230609	201900	354058410	8890	8890	8890	8890	0
88	20230609	201800	354058410	8890	8890	8890	8890	0
89	20230609	201700	354058410	8890	8890	8890	8890	0
90	20230609	201600	354058410	8890	8890	8890	8890	0
91	20230609	201500	354058410	8890	8890	8890	8890	0
92	20230609	201400	354058410	8890	8890	8890	8890	1642
93	20230609	201300	354058410	8890	8890	8890	8890	0
94	20230609	201200	354058410	8890	8890	8890	8890	0
95	20230609	201100	354058410	8890	8890	8890	8890	0
96	20230609	201000	354058410	8890	8890	8890	8890	0
97	20230609	200900	354058410	8890	8890	8890	8890	0
98	20230609	200800	354058410	8890	8890	8890	8890	0
99	20230609	200700	354058410	8890	8890	8890	8890	0
100	20230609	200600	354058410	8890	8890	8890	8890	0
101	20230609	200500	354058410	8890	8890	8890	8890	0
102	20230609	200400	354058410	8890	8890	8890	8890	0
103	20230609	200300	354058410	8890	8890	8890	8890	0
104	20230609	200200	354058410	8890	8890	8890	8890	0
105	20230609	200100	354058410	8890	8890	8890	8890	0
106	20230609	200000	354058410	8890	8890	8890	8890	0
107	20230609	195900	354058410	8890	8890	8890	8890	0
108	20230609	195800	354058410	8890	8890	8890	8890	0
109	20230609	195700	354058410	8890	8890	8890	8890	0
110	20230609	195600	354058410	8890	8890	8890	8890	0
111	20230609	195500	354058410	8890	8890	8890	8890	0
112	20230609	195400	354058410	8890	8890	8890	8890	0
113	20230609	195300	354058410	8890	8890	8890	8890	0
114	20230609	195200	354058410	8890	8890	8890	8890	0
115	20230609	195100	354058410	8890	8890	8890	8890	0
116	20230609	195000	354058410	8890	8890	8890	8890	0
117	20230609	194900	354058410	8890	8890	8890	8890	0
118	20230609	194800	354058410	8890	8890	8890	8890	0
119	20230609	194700	354058410	8890	8890	8890	8890	0
120	20230609	194600	354058410	8890	8890	8890	8890	0
121	20230609	194500	354058410	8890	8890	8890	8890	0
122	20230609	194400	354058410	8890	8890	8890	8890	1642
123	20230609	194300	354058410	8890	8890	8890	8890	0
124	20230609	194200	354058410	8890	8890	8890	8890	0
125	20230609	194100	354058410	8890	8890	8890	8890	0
126	20230609	194000	354058410	8890	8890	8890	8890	0
127	20230609	193900	354058410	8890	8890	8890	8890	0
128	20230609	193800	354058410	8890	8890	8890	8890	0
129	20230609	193700	354058410	8890	8890	8890	8890	0
130	20230609	193600	354058410	8890	8890	8890	8890	0
131	20230609	193500	354058410	8890	8890	8890	8890	0
132	20230609	193400	354058410	8890	8890	8890	8890	0
133	20230609	193300	354058410	8890	8890	8890	8890	0
134	20230609	193200	354058410	8890	8890	8890	8890	0
135	20230609	193100	354058410	8890	8890	8890	8890	0
136	20230609	193000	354058410	8890	8890	8890	8890	0
137	20230609	192900	354058410	8890	8890	8890	8890	0
138	20230609	192800	354058410	8890	8890	8890	8890	0
139	20230609	192700	354058410	8890	8890	8890	8890	0
140	20230609	192600	354058410	8890	8890	8890	8890	0
141	20230609	192500	354058410	8890	8890	8890	8890	0
142	20230609	192400	354058410	8890	8890	8890	8890	0
143	20230609	192300	354058410	8890	8890	8890	8890	0
144	20230609	192200	354058410	8890	8890	8890	8890	0
145	20230609	192100	354058410	8890	8890	8890	8890	0
146	20230609	192000	354058410	8890	8890	8890	8890	0
147	20230609	191900	354058410	8890	8890	8890	8890	0
148	20230609	191800	354058410	8890	8890	8890	8890	0
149	20230609	191700	354058410	8890	8890	8890	8890	0
150	20230609	191600	354058410	8890	8890	8890	8890	0
151	20230609	191500	354058410	8890	8890	8890	8890	0
152	20230609	191400	354058410	8890	8890	8890	8890	1642
153	20230609	191300	354058410	8890	8890	8890	8890	0
154	20230609	191200	354058410	8890	8890	8890	8890	0
155	20230609	191100	354058410	8890	8890	8890	8890	0
156	20230609	191000	354058410	8890	8890	8890	8890	0
157	20230609	190900	354058410	8890	8890	8890	8890	0
158	20230609	190800	354058410	8890	8890	8890	8890	0
159	20230609	190700	354058410	8890	8890	8890	8890	0
160	20230609	190600	354058410	8890	8890	8890	8890	0
161	20230609	190500	354058410	8890	8890	8890	8890	0
162	20230609	190400	354058410	8890	8890	8890	8890	0
163	20230609	190300	354058410	8890	8890	8890	8890	0
164	20230609	190200	354058410	8890	8890	8890	8890	0
165	20230609	190100	354058410	8890	8890	8890	8890	0
166	20230609	190000	354058410	8890	8890	8890	8890	0
167	20230609	185900	354058410	8890	8890	8890	8890	0
168	20230609	185800	354058410	8890	8890	8890	8890	0
169	20230609	185700	354058410	8890	8890	8890	8890	0
170	20230609	185600	354058410	8890	8890	8890	8890	0
171	20230609	185500	354058410	8890	8890	8890	8890	0
172	20230609	185400	354058410	8890	8890	8890	8890	0
173	20230609	185300	354058410	8890	8890	8890	8890	0
174	20230609	185200	354058410	8890	8890	8890	8890	0
175	20230609	185100	354058410	8890	8890	8890	8890	0
176	20230609	185000	354058410	8890	8890	8890	8890	0
177	20230609	184900	354058410	8890	8890	8890	8890	0
178	20230609	184800	354058410	8890	8890	8890	8890	0
179	20230609	184700	354058410	8890	8890	8890	8890	0
180	20230609	184600	354058410	8890	8890	8890	8890	0
181	20230609	184500	354058410	8890	8890	8890	8890	0
182	20230609	184400	354058410	8890	8890	8890	8890	1642
183	20230609	184300	354058410	8890	8890	8890	8890	0
184	20230609	184200	354058410	8890	8890	8890	8890	0
185	20230609	184100	354058410	8890	8890	8890	8890	0
186	20230609	184000	354058410	8890	8890	8890	8890	0
187	20230609	183900	354058410	8890	8890	8890	8890	0
188	20230609	183800	354058410	8890	8890	8890	8890	0
189	20230609	183700	354058410	8890	8890	8890	8890	0
190	20230609	183600	354058410	8890	8890	8890	8890	0
191	20230609	183500	354058410	8890	8890	8890	8890	0
192	20230609	183400	354058410	8890	8890	8890	8890	0
193	20230609	183300	354058410	8890	8890	8890	8890	0
194	20230609	183200	354058410	8890	8890	8890	8890	0
195	20230609	183100	354058410	8890	8890	8890	8890	0
196	20230609	183000	354058410	8890	8890	8890	8890	0
197	20230609	182900	354058410	8890	8890	8890	8890	0
198	20230609	182800	354058410	8890	8890	8890	8890	0
199	20230609	182700	354058410	8890	8890	8890	8890	0
200	20230609	182600	354058410	8890	8890	8890	8890	0
201	20230609	182500	354058410	8890	8890	8890	8890	0
202	20230609	182400	354058410	8890	8890	8890	8890	0
203	20230609	182300	354058410	8890	8890	8890	8890	0
204	20230609	182200	354058410	8890	8890	8890	8890	0
205	20230609	182100	354058410	8890	8890	8890	8890	0
206	20230609	182000	354058410	8890	8890	8890	8890	0
207	20230609	181900	354058410	8890	8890	8890	8890	0
208	20230609	181800	354058410	8890	8890	8890	8890	0
209	20230609	181700	354058410	8890	8890	8890	8890	0
210	20230609	181600	354058410	8890	8890	8890	8890	0
211	20230609	181500	354058410	8890	8890	8890	8890	0
212	20230609	181400	354058410	8890	8890	8890	8890	1642
213	20230609	181300	354058410	8890	8890	8890	8890	0
214	20230609	181200	354058410	8890	8890	8890	8890	0
215	20230609	181100	354058410	8890	8890	8890	8890	0
216	20230609	181000	354058410	8890	8890	8890	8890	0
217	20230609	180900	354058410	8890	8890	8890	8890	0
218	20230609	180800	354058410	8890	8890	8890	8890	0
219	20230609	180700	354058410	8890	8890	8890	8890	0
220	20230609	180600	354058410	8890	8890	8890	8890	0
221	20230609	180500	354058410	8890	8890	8890	8890	0
222	20230609	180400	354058410	8890	8890	8890	8890	0
223	20230609	180300	354058410	8890	8890	8890	8890	0
224	20230609	180200	354058410	8890	8890	8890	8890	0
225	20230609	180100	354058410	8890	8890	8890	8890	0
226	20230609	180000	354058410	8890	8890	8890	8890	0
227	20230609	175900	354058410	8890	8890	8890	8890	0
228	20230609	175800	354058410	8890	8890	8890	8890	0
229	20230609	175700	354058410	8890	8890	8890	8890	0
230	20230609	175600	354058410	8890	8890	8890	8890	0
231	20230609	175500	354058410	8890	8890	8890	8890	0
232	20230609	175400	354058410	8890	8890	8890	8890	0
233	20230609	175300	354058410	8890	8890	8890	8890	0
234	20230609	175200	354058410	8890	8890	8890	8890	0
235	20230609	175100	354058410	8890	8890	8890	8890	0
236	20230609	175000	354058410	8890	8890	8890	8890	0
237	20230609	174900	354058410	8890	8890	8890	8890	0
238	20230609	174800	354058410	8890	8890	8890	8890	0
239	20230609	174700	354058410	8890	8890	8890	8890	0
240	20230609	174600	354058410	8890	8890	8890	8890	0
241	20230609	174500	354058410	8890	8890	8890	8890	0
242	20230609	174400	354058410	8890	8890	8890	8890	1642
243	20230609	174300	354058410	8890	8890	8890	8890	0
244	20230609	174200	354058410	8890	8890	8890	8890	0
245	20230609	174100	354058410	8890	8890	8890	8890	0
246	20230609	174000	354058410	8890	8890	8890	8890	0
247	20230609	173900	354058410	8890	8890	8890	8890	0
248	20230609	173800	354058410	8890	8890	8890	8890	0
249	20230609	173700	354058410	8890	8890	8890	8890	0
250	20230609	173600	354058410	8890	8890	8890	8890	0
251	20230609	173500	354058410	8890	8890	8890	8890	0
252	20230609	173400	354058410	8890	8890	8890	8890	0
253	20230609	173300	354058410	8890	8890	8890	8890	0
254	20230609	173200	354058410	8890	8890	8890	8890	0
255	20230609	173100	354058410	8890	8890	8890	8890	0
256	20230609	173000	354058410	8890	8890	8890	8890	0
257	20230609	172900	354058410	8890	8890	8890	8890	0
258	20230609	172800	354058410	8890	8890	8890	8890	0
259	20230609	172700	354058410	8890	8890	8890	8890	0
260	20230609	172600	354058410	8890	8890	8890	8890	0
261	20230609	172500	354058410	8890	8890	8890	8890	0
262	20230609	172400	354058410	8890	8890	8890	8890	0
263	20230609	172300	354058410	8890	8890	8890	8890	0
264	20230609	172200	354058410	8890	8890	8890	8890	0
265	20230609	172100	354058410	8890	8890	8890	8890	0
266	20230609	172000	354058410	8890	8890	8890	8890	0
267	20230609	171900	354058410	8890	8890	8890	8890	0
268	20230609	171800	354058410	8890	8890	8890	8890	0
269	20230609	171700	354058410	8890	8890	8890	8890	0
270	20230609	171600	354058410	8890	8890	8890	8890	0
271	20230609	171500	354058410	8890	8890	8890	8890	0
272	20230609	171400	354058410	8890	8890	8890	8890	1642
273	20230609	171300	354058410	8890	8890	8890	8890	0
274	20230609	171200	354058410	8890	8890	8890	8890	0
275	20230609	171100	354058410	8890	8890	8890	8890	0
276	20230609	171000	354058410	8890	8890	8890	8890	0
277	20230609	170900	354058410	8890	8890	8890	8890	0
278	20230609	170800	354058410	8890	8890	8890	8890	0
279	20230609	170700	354058410	8890	8890	8890	8890	0
280	20230609	170600	354058410	8890	8890	8890	8890	0
281	20230609	170500	354058410	8890	8890	8890	8890	0
282	20230609	170400	354058410	8890	8890	8890	8890	0
283	20230609	170300	354058410	8890	8890	8890	8890	0
284	20230609	170200	354058410	8890	8890	8890	8890	0
285	20230609	170100	354058410	8890	8890	8890	8890	0
286	20230609	170000	354058410	8890	8890	8890	8890	0
287	20230609	165900	354058410	8890	8890	8890	8890	0
288	20230609	165800	354058410	8890	8890	8890	8890	0
289	20230609	165700	354058410	8890	8890	8890	8890	0
290	20230609	165600	354058410	8890	8890	8890	8890	0
291	20230609	165500	354058410	8890	8890	8890	8890	0
292	20230609	165400	354058410	8890	8890	8890	8890	0
293	20230609	165300	354058410	8890	8890	8890	8890	0
294	20230609	165200	354058410	8890	8890	8890	8890	0
295	20230609	165100	354058410	8890	8890	8890	8890	0
296	20230609	165000	354058410	8890	8890	8890	8890	0
297	20230609	164900	354058410	8890	8890	8890	8890	0
298	20230609	164800	354058410	8890	8890	8890	8890	0
299	20230609	164700	354058410	8890	8890	8890	8890	0
300	20230609	164600	354058410	8890	8890	8890	8890	0
301	20230609	164500	354058410	8890	8890	8890	8890	0
302	20230609	164400	354058410	8890	8890	8890	8890	1642
303	20230609	164300	354058410	8890	8890	8890	8890	0
304	20230609	164200	354058410	8890	8890	8890	8890	0
305	20230609	164100	354058410	8890	8890	8890	8890	0
306	20230609	164000	354058410	8890	8890	8890	8890	0
307	20230609	163900	354058410	8890	8890	8890	8890	0
308	20230609	163800	354058410	8890	8890	8890	8890	0
309	20230609	163700	354058410	8890	8890	8890	8890	0
310	20230609	163600	354058410	8890	8890	8890	8890	0
311	20230609	163500	354058410	8890	8890	8890	8890	0
312	20230609	163400	354058410	8890	8890	8890	8890	0
313	20230609	163300	354058410	8890	8890	8890	8890	0
314	20230609	163200	354058410	8890	8890	8890	8890	0
315	20230609	163100	354058410	8890	8890	8890	8890	0
316	20230609	163000	354058410	8890	8890	8890	8890	0
317	20230609	162900	354058410	8890	8890	8890	8890	0
318	20230609	162800	354058410	8890	8890	8890	8890	0
319	20230609	162700	354058410	8890	8890	8890	8890	0
320	20230609	162600	354058410	8890	8890	8890	8890	0
321	20230609	162500	354058410	8890	8890	8890	8890	0
322	20230609	162400	354058410	8890	8890	8890	8890	0
323	20230609	162300	354058410	8890	8890	8890	8890	0
324	20230609	162200	354058410	8890	8890	8890	8890	0
325	20230609	162100	354058410	8890	8890	8890	8890	0
326	20230609	162000	354058410	8890	8890	8890	8890	0
327	20230609	161900	354058410	8890	8890	8890	8890	0
328	20230609	161800	354058410	8890	8890	8890	8890	0
329	20230609	161700	354058410	8890	8890	8890	8890	0
330	20230609	161600	354058410	8890	8890	8890	8890	0
331	20230609	161500	354058410	8890	8890	8890	8890	0
332	20230609	161400	354058410	8890	8890	8890	8890	1642
333	20230609	161300	354058410	8890	8890	8890	8890	0
334	20230609	161200	354058410	8890	8890	8890	8890	0
335	20230609	161100	354058410	8890	8890	8890	8890	0
336	20230609	161000	354058410	8890	8890	8890	8890	0
337	20230609	160900	354058410	8890	8890	8890	8890	0
338	20230609	160800	354058410	8890	8890	8890	8890	0
339	20230609	160700	354058410	8890	8890	8890	8890	0
340	20230609	160600	354058410	8890	8890	8890	8890	0
341	20230609	160500	354058410	8890	8890	8890	8890	0
342	20230609	160400	354058410	8890	8890	8890	8890	0
343	20230609	160300	354058410	8890	8890	8890	8890	0
344	20230609	160200	354058410	8890	8890	8890	8890	0
345	20230609	160100	354058410	8890	8890	8890	8890	0
346	20230609	160000	354058410	8890	8890	8890	8890	0
347	20230609	155900	354058410	8890	8890	8890	8890	0
348	20230609	155800	354058410	8890	8890	8890	8890	0
349	20230609	155700	354058410	8890	8890	8890	8890	0
350	20230609	155600	354058410	8890	8890	8890	8890	0
351	20230609	155500	354058410	8890	8890	8890	8890	0
352	20230609	155400	354058410	8890	8890	8890	8890	0
353	20230609	155300	354058410	8890	8890	8890	8890	0
354	20230609	155200	354058410	8890	8890	8890	8890	0
355	20230609	155100	354058410	8890	8890	8890	8890	0
356	20230609	155000	354058410	8890	8890	8890	8890	0
357	20230609	154900	354058410	8890	8890	8890	8890	0
358	20230609	154800	354058410	8890	8890	8890	8890	0
359	20230609	154700	354058410	8890	8890	8890	8890	0
360	20230609	154600	354058410	8890	8890	8890	8890	0
361	20230609	154500	354058410	8890	8890	8890	8890	0
362	20230609	154400	354058410	8890	8890	8890	8890	1642
363	20230609	154300	354058410	8890	8890	8890	8890	0
364	20230609	154200	354058410	8890	8890	8890	8890	0
365	20230609	154100	354058410	8890	8890	8890	8890	0
366	20230609	154000	354058410	8890	8890	8890	8890	0
367	20230609	153900	354058410	8890	8890	8890	8890	0
368	20230609	153800	354058410	8890	8890	8890	8890	0
369	20230609	153700	354058410	8890	8890	8890	8890	0
370	20230609	153600	354058410	8890	8890	8890	8890	0
371	20230609	153500	354058410	8890	8890	8890	8890	0
372	20230609	153400	354058410	8890	8890	8890	8890	0
373	20230609	153300	354058410	8890	8890	8890	8890	0
374	20230609	153200	354058410	8890	8890	8890	8890	0
375	20230609	153100	354058410	8890	8890	8890	8890	0
376	20230609	153000	354058410	8890	8890	8890	8890	1642
377	20230609	152900	339461030	8870	8870	8870	8870	0
378	20230609	152800	339461030	8870	8870	8870	8870	0
379	20230609	152700	339461030	8870	8870	8870	8870	0
380	20230609	152600	339461030	8870	8870	8870	8870	0
381	20230609	152500	339461030	8870	8870	8870	8870	0
382	20230609	152400	339461030	8870	8870	8870	8870	0
383	20230609	152300	339461030	8870	8870	8870	8870	0
384	20230609	152200	339461030	8870	8870	8870	8870	0
385	20230609	152100	339461030	8870	8870	8870	8870	0
386	20230609	152000	339461030	8870	8870	8870	8870	0
387	20230609	151900	339461030	8870	8870	8870	8870	0
388	20230609	151800	339461030	8870	8870	8870	8870	65
389	20230609	151700	338884480	8870	8870	8870	8870	0
390	20230609	151600	338884480	8870	8790	8870	8790	2087
391	20230609	151500	320413530	8810	8780	8810	8780	423
392	20230609	151400	316686930	8790	8790	8790	8790	0
393	20230609	151300	316686930	8790	8790	8790	8790	267
394	20230609	151200	314340000	8800	8790	8800	8790	954
395	20230609	151100	305949800	8790	8790	8790	8790	0
396	20230609	151000	305949800	8790	8790	8790	8790	151
397	20230609	150900	304622510	8800	8800	8800	8800	0
398	20230609	150800	304622510	8800	8800	8800	8800	0
399	20230609	150700	304622510	8800	8800	8800	8800	4
400	20230609	150600	304587310	8760	8800	8800	8760	1501
401	20230609	150500	291432460	8770	8770	8770	8770	0
402	20230609	150400	291432460	8770	8780	8800	8770	76
403	20230609	150300	290764150	8800	8800	8800	8800	1
404	20230609	150200	290755350	8800	8800	8800	8800	0
405	20230609	150100	290755350	8800	8780	8800	8780	65
406	20230609	150000	290184610	8800	8800	8800	8800	0
407	20230609	145900	290184610	8800	8780	8800	8780	3
408	20230609	145800	290158230	8780	8780	8780	8780	98
409	20230609	145700	289297790	8800	8800	8800	8800	100
410	20230609	145600	288417790	8800	8800	8800	8800	0
411	20230609	145500	288417790	8800	8800	8800	8800	15
412	20230609	145400	288285790	8800	8800	8800	8800	0
413	20230609	145300	288285790	8800	8790	8800	8790	7
414	20230609	145200	288224250	8790	8790	8790	8790	194
415	20230609	145100	286518990	8790	8790	8790	8790	0
416	20230609	145000	286518990	8790	8790	8790	8790	0
417	20230609	144900	286518990	8790	8790	8790	8790	34
418	20230609	144800	286220130	8790	8760	8790	8760	101
419	20230609	144700	285335340	8760	8760	8760	8760	0
420	20230609	144600	285335340	8760	8760	8760	8760	52
421	20230609	144500	284879820	8780	8780	8780	8780	0
422	20230609	144400	284879820	8780	8780	8780	8780	0
423	20230609	144300	284879820	8780	8780	8780	8780	0
424	20230609	144200	284879820	8780	8780	8780	8780	1
425	20230609	144100	284871040	8780	8780	8780	8780	99
426	20230609	144000	284001820	8790	8770	8790	8770	493
427	20230609	143900	279670620	8790	8790	8790	8790	0
428	20230609	143800	279670620	8790	8790	8790	8790	0
429	20230609	143700	279670620	8790	8790	8790	8790	0
430	20230609	143600	279670620	8790	8790	8790	8790	0
431	20230609	143500	279670620	8790	8790	8790	8790	0
432	20230609	143400	279670620	8790	8790	8790	8790	0
433	20230609	143300	279670620	8790	8790	8790	8790	5
434	20230609	143200	279626670	8790	8790	8790	8790	0
435	20230609	143100	279626670	8790	8790	8790	8790	0
436	20230609	143000	279626670	8790	8790	8790	8790	1
437	20230609	142900	279617880	8760	8750	8760	8750	2
438	20230609	142800	279600370	8760	8780	8780	8760	381
439	20230609	142700	276256790	8800	8800	8800	8800	6
440	20230609	142600	276203990	8800	8800	8800	8800	0
441	20230609	142500	276203990	8800	8800	8800	8800	0
442	20230609	142400	276203990	8800	8800	8800	8800	0
443	20230609	142300	276203990	8800	8800	8800	8800	0
444	20230609	142200	276203990	8800	8800	8800	8800	0
445	20230609	142100	276203990	8800	8800	8800	8800	0
446	20230609	142000	276203990	8800	8800	8800	8800	0
447	20230609	141900	276203990	8800	8800	8800	8800	0
448	20230609	141800	276203990	8800	8800	8800	8800	0
449	20230609	141700	276203990	8800	8800	8800	8800	0
450	20230609	141600	276203990	8800	8800	8800	8800	0
451	20230609	141500	276203990	8800	8800	8800	8800	0
452	20230609	141400	276203990	8800	8800	8800	8800	1
453	20230609	141300	276195190	8790	8790	8790	8790	10
454	20230609	141200	276107290	8790	8790	8790	8790	10
455	20230609	141100	276019390	8790	8790	8790	8790	0
456	20230609	141000	276019390	8790	8790	8790	8790	0
457	20230609	140900	276019390	8790	8790	8790	8790	0
458	20230609	140800	276019390	8790	8790	8790	8790	0
459	20230609	140700	276019390	8790	8790	8790	8790	228
460	20230609	140600	274015270	8790	8790	8790	8790	13
461	20230609	140500	273901000	8790	8790	8790	8790	13
462	20230609	140400	273786730	8790	8790	8790	8790	0
463	20230609	140300	273786730	8790	8790	8790	8790	0
464	20230609	140200	273786730	8790	8790	8790	8790	0
465	20230609	140100	273786730	8790	8790	8790	8790	0
466	20230609	140000	273786730	8790	8790	8790	8790	0
467	20230609	135900	273786730	8790	8790	8790	8790	0
468	20230609	135800	273786730	8790	8790	8790	8790	0
469	20230609	135700	273786730	8790	8760	8790	8760	11
470	20230609	135600	273690340	8760	8760	8760	8760	0
471	20230609	135500	273690340	8760	8760	8760	8760	65
472	20230609	135400	273120940	8810	8810	8810	8810	0
473	20230609	135300	273120940	8810	8810	8810	8810	0
474	20230609	135200	273120940	8810	8780	8810	8780	7
475	20230609	135100	273059430	8770	8770	8770	8770	0
476	20230609	135000	273059430	8770	8770	8770	8770	0
477	20230609	134900	273059430	8770	8770	8770	8770	0
478	20230609	134800	273059430	8770	8770	8770	8770	5
479	20230609	134700	273015580	8770	8770	8770	8770	3
480	20230609	134600	272989270	8770	8770	8770	8770	20
481	20230609	134500	272813870	8770	8770	8770	8770	1
482	20230609	134400	272805100	8770	8770	8770	8770	101
483	20230609	134300	271919330	8770	8770	8770	8770	100
484	20230609	134200	271042330	8770	8770	8770	8770	0
485	20230609	134100	271042330	8770	8770	8770	8770	0
486	20230609	134000	271042330	8770	8770	8770	8770	1
487	20230609	133900	271033560	8760	8760	8760	8760	1
488	20230609	133800	271024800	8760	8760	8760	8760	0
489	20230609	133700	271024800	8760	8760	8760	8760	200
490	20230609	133600	269272800	8760	8760	8760	8760	1
491	20230609	133500	269264040	8770	8770	8770	8770	30
492	20230609	133400	269000940	8770	8770	8770	8770	0
493	20230609	133300	269000940	8770	8770	8770	8770	0
494	20230609	133200	269000940	8770	8770	8770	8770	1
495	20230609	133100	268992170	8770	8770	8770	8770	0
496	20230609	133000	268992170	8770	8770	8770	8770	1
497	20230609	132900	268983400	8760	8760	8760	8760	0
498	20230609	132800	268983400	8760	8760	8760	8760	0
499	20230609	132700	268983400	8760	8770	8770	8760	1607
500	20230609	132600	254905280	8780	8780	8780	8780	0
501	20230609	132500	254905280	8780	8780	8780	8780	0
502	20230609	132400	254905280	8780	8780	8780	8780	0
503	20230609	132300	254905280	8780	8780	8780	8780	0
504	20230609	132200	254905280	8780	8780	8780	8780	1
505	20230609	132100	254896500	8770	8770	8770	8770	0
506	20230609	132000	254896500	8770	8770	8770	8770	0
507	20230609	131900	254896500	8770	8770	8770	8770	5
508	20230609	131800	254852650	8770	8760	8770	8760	12
509	20230609	131700	254747470	8760	8760	8760	8760	181
510	20230609	131600	253161910	8770	8770	8770	8770	0
511	20230609	131500	253161910	8770	8770	8770	8770	0
512	20230609	131400	253161910	8770	8760	8770	8760	8
513	20230609	131300	253091790	8760	8780	8780	8760	14
514	20230609	131200	252968950	8800	8800	8800	8800	100
515	20230609	131100	252088950	8810	8810	8810	8810	0
516	20230609	131000	252088950	8810	8810	8810	8810	0
517	20230609	130900	252088950	8810	8810	8810	8810	0
518	20230609	130800	252088950	8810	8810	8810	8810	0
519	20230609	130700	252088950	8810	8780	8810	8780	5
520	20230609	130600	252044940	8790	8790	8790	8790	1
521	20230609	130500	252036150	8760	8800	8800	8760	52
522	20230609	130400	251580590	8760	8760	8760	8760	0
523	20230609	130300	251580590	8760	8760	8760	8760	0
524	20230609	130200	251580590	8760	8760	8760	8760	0
525	20230609	130100	251580590	8760	8760	8760	8760	0
526	20230609	130000	251580590	8760	8760	8760	8760	1
527	20230609	125900	251571830	8800	8800	8800	8800	0
528	20230609	125800	251571830	8800	8800	8800	8800	0
529	20230609	125700	251571830	8800	8800	8800	8800	0
530	20230609	125600	251571830	8800	8800	8800	8800	0
531	20230609	125500	251571830	8800	8800	8800	8800	0
532	20230609	125400	251571830	8800	8800	8800	8800	0
533	20230609	125300	251571830	8800	8800	8800	8800	5
534	20230609	125200	251527830	8780	8780	8780	8780	2
535	20230609	125100	251510270	8800	8800	8800	8800	20
536	20230609	125000	251334270	8800	8800	8800	8800	0
537	20230609	124900	251334270	8800	8800	8800	8800	0
538	20230609	124800	251334270	8800	8800	8800	8800	0
539	20230609	124700	251334270	8800	8800	8800	8800	1
540	20230609	124600	251325470	8790	8790	8790	8790	23
541	20230609	124500	251123300	8780	8780	8780	8780	0
542	20230609	124400	251123300	8780	8780	8780	8780	2000
543	20230609	124300	233563300	8780	8780	8780	8780	0
544	20230609	124200	233563300	8780	8780	8780	8780	0
545	20230609	124100	233563300	8780	8780	8780	8780	0
546	20230609	124000	233563300	8780	8780	8780	8780	11
547	20230609	123900	233466720	8760	8760	8760	8760	0
548	20230609	123800	233466720	8760	8760	8760	8760	0
549	20230609	123700	233466720	8760	8760	8760	8760	0
550	20230609	123600	233466720	8760	8760	8760	8760	2
551	20230609	123500	233449200	8780	8780	8780	8780	0
552	20230609	123400	233449200	8780	8780	8780	8780	0
553	20230609	123300	233449200	8780	8780	8780	8780	0
554	20230609	123200	233449200	8780	8780	8780	8780	0
555	20230609	123100	233449200	8780	8780	8780	8780	0
556	20230609	123000	233449200	8780	8750	8780	8750	289
557	20230609	122900	230920330	8750	8750	8750	8750	1205
558	20230609	122800	220376580	8780	8780	8780	8780	300
559	20230609	122700	217742580	8780	8780	8780	8780	0
560	20230609	122600	217742580	8780	8780	8780	8780	8
561	20230609	122500	217672340	8780	8780	8780	8780	1
562	20230609	122400	217663560	8760	8760	8760	8760	0
563	20230609	122300	217663560	8760	8760	8760	8760	15
564	20230609	122200	217532160	8750	8750	8750	8750	419
565	20230609	122100	213865910	8750	8750	8750	8750	0
566	20230609	122000	213865910	8750	8750	8750	8750	1
567	20230609	121900	213857160	8710	8710	8710	8710	0
568	20230609	121800	213857160	8710	8710	8710	8710	0
569	20230609	121700	213857160	8710	8710	8710	8710	0
570	20230609	121600	213857160	8710	8710	8710	8710	0
571	20230609	121500	213857160	8710	8790	8790	8710	2442
572	20230609	121400	192527700	8750	8760	8760	8750	804
573	20230609	121300	185491430	8760	8760	8760	8750	64
574	20230609	121200	184930940	8790	8810	8810	8760	3202
575	20230609	121100	156870320	8810	8790	8810	8780	1623
576	20230609	121000	142611920	8800	8800	8800	8800	752
577	20230609	120900	135994320	8810	8810	8810	8810	1
578	20230609	120800	135985510	8810	8810	8810	8810	0
579	20230609	120700	135985510	8810	8810	8810	8810	0
580	20230609	120600	135985510	8810	8810	8810	8810	0
581	20230609	120500	135985510	8810	8810	8810	8810	0
582	20230609	120400	135985510	8810	8810	8810	8810	10
583	20230609	120300	135897410	8810	8810	8810	8810	37
584	20230609	120200	135571440	8810	8810	8810	8810	0
585	20230609	120100	135571440	8810	8810	8810	8810	0
586	20230609	120000	135571440	8810	8810	8810	8810	4
587	20230609	115900	135536200	8820	8820	8820	8820	0
588	20230609	115800	135536200	8820	8820	8820	8820	0
589	20230609	115700	135536200	8820	8820	8820	8820	0
590	20230609	115600	135536200	8820	8820	8820	8820	0
591	20230609	115500	135536200	8820	8820	8820	8820	118
592	20230609	115400	134495440	8820	8820	8820	8820	10
593	20230609	115300	134407240	8820	8820	8820	8820	0
594	20230609	115200	134407240	8820	8820	8820	8820	0
595	20230609	115100	134407240	8820	8820	8820	8820	0
596	20230609	115000	134407240	8820	8820	8820	8820	0
597	20230609	114900	134407240	8820	8820	8820	8820	0
598	20230609	114800	134407240	8820	8820	8820	8820	1
599	20230609	114700	134398420	8810	8810	8810	8810	0
600	20230609	114600	134398420	8810	8810	8810	8810	0
601	20230609	114500	134398420	8810	8820	8820	8810	425
602	20230609	114400	130650760	8830	8830	8830	8830	0
603	20230609	114300	130650760	8830	8830	8830	8830	0
604	20230609	114200	130650760	8830	8830	8830	8830	0
605	20230609	114100	130650760	8830	8830	8830	8830	0
606	20230609	114000	130650760	8830	8830	8830	8830	0
607	20230609	113900	130650760	8830	8830	8830	8830	0
608	20230609	113800	130650760	8830	8830	8830	8830	0
609	20230609	113700	130650760	8830	8830	8830	8830	0
610	20230609	113600	130650760	8830	8830	8830	8830	0
611	20230609	113500	130650760	8830	8830	8830	8830	0
612	20230609	113400	130650760	8830	8830	8830	8830	0
613	20230609	113300	130650760	8830	8830	8830	8830	85
614	20230609	113200	129900210	8820	8820	8820	8820	0
615	20230609	113100	129900210	8820	8820	8820	8820	126
616	20230609	113000	128788890	8820	8820	8820	8820	0
617	20230609	112900	128788890	8820	8820	8820	8820	242
618	20230609	112800	126654450	8820	8820	8820	8820	0
619	20230609	112700	126654450	8820	8820	8820	8820	1
620	20230609	112600	126645630	8820	8820	8820	8820	0
621	20230609	112500	126645630	8820	8820	8820	8820	0
622	20230609	112400	126645630	8820	8820	8820	8820	0
623	20230609	112300	126645630	8820	8820	8820	8820	0
624	20230609	112200	126645630	8820	8820	8820	8820	800
625	20230609	112100	119589630	8850	8850	8850	8850	0
626	20230609	112000	119589630	8850	8850	8850	8850	0
627	20230609	111900	119589630	8850	8850	8850	8850	0
628	20230609	111800	119589630	8850	8850	8850	8850	0
629	20230609	111700	119589630	8850	8850	8850	8850	1
630	20230609	111600	119580780	8840	8840	8840	8840	44
631	20230609	111500	119191820	8840	8840	8840	8840	0
632	20230609	111400	119191820	8840	8850	8850	8840	104
633	20230609	111300	118271480	8850	8850	8850	8850	0
634	20230609	111200	118271480	8850	8850	8850	8850	0
635	20230609	111100	118271480	8850	8850	8850	8850	0
636	20230609	111000	118271480	8850	8870	8870	8850	613
637	20230609	110900	112844170	8870	8870	8870	8870	0
638	20230609	110800	112844170	8870	8870	8870	8870	1
639	20230609	110700	112835300	8850	8850	8850	8850	1
640	20230609	110600	112826450	8850	8850	8850	8850	0
641	20230609	110500	112826450	8850	8850	8850	8850	0
642	20230609	110400	112826450	8850	8850	8850	8850	0
643	20230609	110300	112826450	8850	8850	8850	8850	0
644	20230609	110200	112826450	8850	8860	8860	8850	318
645	20230609	110100	110010870	8860	8870	8870	8860	6
646	20230609	110000	109957700	8860	8860	8860	8860	107
647	20230609	105900	109009680	8860	8860	8860	8860	1
648	20230609	105800	109000820	8850	8850	8850	8850	241
649	20230609	105700	106867970	8830	8840	8840	8830	260
650	20230609	105600	104569970	8840	8840	8840	8840	0
651	20230609	105500	104569970	8840	8840	8840	8840	253
652	20230609	105400	102333450	8840	8840	8840	8840	2
653	20230609	105300	102315770	8840	8840	8840	8840	70
654	20230609	105200	101696970	8840	8840	8840	8840	220
655	20230609	105100	99752170	8840	8840	8840	8840	0
656	20230609	105000	99752170	8840	8840	8840	8840	0
657	20230609	104900	99752170	8840	8840	8840	8840	0
658	20230609	104800	99752170	8840	8820	8840	8820	58
659	20230609	104700	99240590	8820	8820	8820	8820	0
660	20230609	104600	99240590	8820	8840	8840	8820	2
661	20230609	104500	99222930	8840	8840	8840	8840	0
662	20230609	104400	99222930	8840	8840	8840	8840	0
663	20230609	104300	99222930	8840	8840	8840	8840	0
664	20230609	104200	99222930	8840	8840	8840	8840	0
665	20230609	104100	99222930	8840	8840	8840	8840	0
666	20230609	104000	99222930	8840	8840	8840	8840	0
667	20230609	103900	99222930	8840	8840	8840	8840	18
668	20230609	103800	99063810	8870	8870	8870	8870	0
669	20230609	103700	99063810	8870	8870	8870	8870	0
670	20230609	103600	99063810	8870	8870	8870	8870	1
671	20230609	103500	99054940	8840	8840	8840	8840	0
672	20230609	103400	99054940	8840	8840	8840	8840	0
673	20230609	103300	99054940	8840	8840	8840	8840	1
674	20230609	103200	99046100	8870	8840	8870	8840	2
675	20230609	103100	99028390	8830	8830	8830	8830	170
676	20230609	103000	97527290	8830	8830	8830	8800	6
677	20230609	102900	97474370	8790	8790	8790	8790	0
678	20230609	102800	97474370	8790	8800	8800	8790	3000
679	20230609	102700	71098320	8880	8880	8880	8880	0
680	20230609	102600	71098320	8880	8840	8880	8840	2
681	20230609	102500	71080600	8810	8810	8810	8810	0
682	20230609	102400	71080600	8810	8810	8810	8810	97
683	20230609	102300	70226030	8800	8800	8800	8800	705
684	20230609	102200	64022030	8780	8780	8780	8780	0
685	20230609	102100	64022030	8780	8780	8780	8780	0
686	20230609	102000	64022030	8780	8780	8780	8780	0
687	20230609	101900	64022030	8780	8780	8780	8780	443
688	20230609	101800	60132490	8790	8790	8790	8790	464
689	20230609	101700	56053930	8790	8790	8790	8790	100
690	20230609	101600	55174930	8800	8800	8800	8800	110
691	20230609	101500	54206930	8800	8800	8800	8800	270
692	20230609	101400	51830930	8810	8810	8810	8810	1
693	20230609	101300	51822120	8810	8810	8810	8810	1
694	20230609	101200	51813310	8810	8810	8810	8810	0
695	20230609	101100	51813310	8810	8810	8810	8810	319
696	20230609	101000	49002920	8810	8810	8810	8810	1
697	20230609	100900	48994110	8850	8850	8850	8850	0
698	20230609	100800	48994110	8850	8850	8850	8850	0
699	20230609	100700	48994110	8850	8850	8850	8850	0
700	20230609	100600	48994110	8850	8850	8850	8850	2
701	20230609	100500	48976410	8840	8840	8840	8840	0
702	20230609	100400	48976410	8840	8840	8840	8840	0
703	20230609	100300	48976410	8840	8840	8840	8840	0
704	20230609	100200	48976410	8840	8840	8840	8840	0
705	20230609	100100	48976410	8840	8840	8840	8840	0
706	20230609	100000	48976410	8840	8840	8840	8840	6
707	20230609	095900	48923370	8800	8800	8800	8800	12
708	20230609	095800	48817770	8800	8800	8800	8800	0
709	20230609	095700	48817770	8800	8800	8800	8800	0
710	20230609	095600	48817770	8800	8880	8880	8800	2788
711	20230609	095500	24211330	8880	8880	8880	8880	0
712	20230609	095400	24211330	8880	8880	8880	8880	7
713	20230609	095300	24149170	8850	8850	8850	8850	0
714	20230609	095200	24149170	8850	8850	8850	8850	0
715	20230609	095100	24149170	8850	8850	8850	8850	0
716	20230609	095000	24149170	8850	8880	8880	8850	201
717	20230609	094900	22370290	8850	8850	8850	8850	850
718	20230609	094800	14847790	8830	8830	8830	8830	0
719	20230609	094700	14847790	8830	8830	8830	8830	0
720	20230609	094600	14847790	8830	8830	8830	8830	30
721	20230609	094500	14582890	8830	8830	8830	8830	0
722	20230609	094400	14582890	8830	8830	8830	8830	0
723	20230609	094300	14582890	8830	8830	8830	8830	0
724	20230609	094200	14582890	8830	8830	8830	8830	59
725	20230609	094100	14061920	8850	8850	8850	8850	0
726	20230609	094000	14061920	8850	8850	8850	8850	0
727	20230609	093900	14061920	8850	8840	8850	8830	119
728	20230609	093800	13010960	8850	8860	8860	8850	38
729	20230609	093700	12674620	8860	8860	8860	8860	1
730	20230609	093600	12665760	8880	8880	8880	8880	0
731	20230609	093500	12665760	8880	8880	8880	8880	0
732	20230609	093400	12665760	8880	8880	8880	8880	1
733	20230609	093300	12656880	8850	8850	8850	8850	0
734	20230609	093200	12656880	8850	8850	8850	8850	0
735	20230609	093100	12656880	8850	8860	8860	8850	80
736	20230609	093000	11948830	8880	8850	8880	8850	18
737	20230609	092900	11789280	8860	8860	8860	8860	3
738	20230609	092800	11762700	8870	8870	8870	8870	23
739	20230609	092700	11558690	8880	8880	8880	8880	3
740	20230609	092600	11532050	8910	8910	8910	8910	0
741	20230609	092500	11532050	8910	8910	8910	8910	0
742	20230609	092400	11532050	8910	8910	8910	8910	0
743	20230609	092300	11532050	8910	8910	8910	8910	0
744	20230609	092200	11532050	8910	8910	8910	8910	0
745	20230609	092100	11532050	8910	8910	8910	8910	0
746	20230609	092000	11532050	8910	8910	8910	8910	0
747	20230609	091900	11532050	8910	8910	8910	8910	15
748	20230609	091800	11398400	8920	8910	8920	8910	80
749	20230609	091700	10685570	8910	8910	8910	8910	0
750	20230609	091600	10685570	8910	8910	8910	8910	2
751	20230609	091500	10667750	8910	8860	8910	8860	9
752	20230609	091400	10587960	8850	8860	8860	8850	4
753	20230609	091300	10552530	8900	8890	8900	8890	200
754	20230609	091200	8772550	8890	8890	8890	8890	0
755	20230609	091100	8772550	8890	8890	8890	8890	2
756	20230609	091000	8754770	8900	8900	8900	8900	0
757	20230609	090900	8754770	8900	8900	8900	8900	0
758	20230609	090800	8754770	8900	8900	8900	8900	2
759	20230609	090700	8736970	8900	8900	8900	8900	1
760	20230609	090600	8728070	8880	8880	8880	8880	0
761	20230609	090500	8728070	8880	8880	8880	8880	404
762	20230609	090400	5140550	8890	8890	8890	8890	1
763	20230609	090300	5131660	8830	8830	8830	8830	200
764	20230609	090200	3365660	8910	8910	8910	8910	0
765	20230609	090100	3365660	8910	8830	8910	8830	2
766	20230609	090000	3347920	8930	8810	8930	8810	380