KissMeData/004840/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221000	198746425	5130	5130	5130	5130	74
3	20230609	220900	198746425	5130	5130	5130	5130	0
4	20230609	220800	198746425	5130	5130	5130	5130	0
5	20230609	220700	198746425	5130	5130	5130	5130	0
6	20230609	220600	198746425	5130	5130	5130	5130	0
7	20230609	220500	198746425	5130	5130	5130	5130	0
8	20230609	220400	198746425	5130	5130	5130	5130	0
9	20230609	220300	198746425	5130	5130	5130	5130	0
10	20230609	220200	198746425	5130	5130	5130	5130	0
11	20230609	220100	198746425	5130	5130	5130	5130	0
12	20230609	220000	198746425	5130	5130	5130	5130	0
13	20230609	215900	198746425	5130	5130	5130	5130	0
14	20230609	215800	198746425	5130	5130	5130	5130	0
15	20230609	215700	198746425	5130	5130	5130	5130	0
16	20230609	215600	198746425	5130	5130	5130	5130	0
17	20230609	215500	198746425	5130	5130	5130	5130	0
18	20230609	215400	198746425	5130	5130	5130	5130	0
19	20230609	215300	198746425	5130	5130	5130	5130	0
20	20230609	215200	198746425	5130	5130	5130	5130	0
21	20230609	215100	198746425	5130	5130	5130	5130	0
22	20230609	215000	198746425	5130	5130	5130	5130	0
23	20230609	214900	198746425	5130	5130	5130	5130	0
24	20230609	214800	198746425	5130	5130	5130	5130	0
25	20230609	214700	198746425	5130	5130	5130	5130	0
26	20230609	214600	198746425	5130	5130	5130	5130	0
27	20230609	214500	198746425	5130	5130	5130	5130	0
28	20230609	214400	198746425	5130	5130	5130	5130	0
29	20230609	214300	198746425	5130	5130	5130	5130	0
30	20230609	214200	198746425	5130	5130	5130	5130	0
31	20230609	214100	198746425	5130	5130	5130	5130	0
32	20230609	214000	198746425	5130	5130	5130	5130	74
33	20230609	213900	198746425	5130	5130	5130	5130	0
34	20230609	213800	198746425	5130	5130	5130	5130	0
35	20230609	213700	198746425	5130	5130	5130	5130	0
36	20230609	213600	198746425	5130	5130	5130	5130	0
37	20230609	213500	198746425	5130	5130	5130	5130	0
38	20230609	213400	198746425	5130	5130	5130	5130	0
39	20230609	213300	198746425	5130	5130	5130	5130	0
40	20230609	213200	198746425	5130	5130	5130	5130	0
41	20230609	213100	198746425	5130	5130	5130	5130	0
42	20230609	213000	198746425	5130	5130	5130	5130	0
43	20230609	212900	198746425	5130	5130	5130	5130	0
44	20230609	212800	198746425	5130	5130	5130	5130	0
45	20230609	212700	198746425	5130	5130	5130	5130	0
46	20230609	212600	198746425	5130	5130	5130	5130	0
47	20230609	212500	198746425	5130	5130	5130	5130	0
48	20230609	212400	198746425	5130	5130	5130	5130	0
49	20230609	212300	198746425	5130	5130	5130	5130	0
50	20230609	212200	198746425	5130	5130	5130	5130	0
51	20230609	212100	198746425	5130	5130	5130	5130	0
52	20230609	212000	198746425	5130	5130	5130	5130	0
53	20230609	211900	198746425	5130	5130	5130	5130	0
54	20230609	211800	198746425	5130	5130	5130	5130	0
55	20230609	211700	198746425	5130	5130	5130	5130	0
56	20230609	211600	198746425	5130	5130	5130	5130	0
57	20230609	211500	198746425	5130	5130	5130	5130	0
58	20230609	211400	198746425	5130	5130	5130	5130	0
59	20230609	211300	198746425	5130	5130	5130	5130	0
60	20230609	211200	198746425	5130	5130	5130	5130	0
61	20230609	211100	198746425	5130	5130	5130	5130	0
62	20230609	211000	198746425	5130	5130	5130	5130	74
63	20230609	210900	198746425	5130	5130	5130	5130	0
64	20230609	210800	198746425	5130	5130	5130	5130	0
65	20230609	210700	198746425	5130	5130	5130	5130	0
66	20230609	210600	198746425	5130	5130	5130	5130	0
67	20230609	210500	198746425	5130	5130	5130	5130	0
68	20230609	210400	198746425	5130	5130	5130	5130	0
69	20230609	210300	198746425	5130	5130	5130	5130	0
70	20230609	210200	198746425	5130	5130	5130	5130	0
71	20230609	210100	198746425	5130	5130	5130	5130	0
72	20230609	210000	198746425	5130	5130	5130	5130	0
73	20230609	205900	198746425	5130	5130	5130	5130	0
74	20230609	205800	198746425	5130	5130	5130	5130	0
75	20230609	205700	198746425	5130	5130	5130	5130	0
76	20230609	205600	198746425	5130	5130	5130	5130	0
77	20230609	205500	198746425	5130	5130	5130	5130	0
78	20230609	205400	198746425	5130	5130	5130	5130	0
79	20230609	205300	198746425	5130	5130	5130	5130	0
80	20230609	205200	198746425	5130	5130	5130	5130	0
81	20230609	205100	198746425	5130	5130	5130	5130	0
82	20230609	205000	198746425	5130	5130	5130	5130	0
83	20230609	204900	198746425	5130	5130	5130	5130	0
84	20230609	204800	198746425	5130	5130	5130	5130	0
85	20230609	204700	198746425	5130	5130	5130	5130	0
86	20230609	204600	198746425	5130	5130	5130	5130	0
87	20230609	204500	198746425	5130	5130	5130	5130	0
88	20230609	204400	198746425	5130	5130	5130	5130	0
89	20230609	204300	198746425	5130	5130	5130	5130	0
90	20230609	204200	198746425	5130	5130	5130	5130	0
91	20230609	204100	198746425	5130	5130	5130	5130	0
92	20230609	204000	198746425	5130	5130	5130	5130	74
93	20230609	203900	198746425	5130	5130	5130	5130	0
94	20230609	203800	198746425	5130	5130	5130	5130	0
95	20230609	203700	198746425	5130	5130	5130	5130	0
96	20230609	203600	198746425	5130	5130	5130	5130	0
97	20230609	203500	198746425	5130	5130	5130	5130	0
98	20230609	203400	198746425	5130	5130	5130	5130	0
99	20230609	203300	198746425	5130	5130	5130	5130	0
100	20230609	203200	198746425	5130	5130	5130	5130	0
101	20230609	203100	198746425	5130	5130	5130	5130	0
102	20230609	203000	198746425	5130	5130	5130	5130	0
103	20230609	202900	198746425	5130	5130	5130	5130	0
104	20230609	202800	198746425	5130	5130	5130	5130	0
105	20230609	202700	198746425	5130	5130	5130	5130	0
106	20230609	202600	198746425	5130	5130	5130	5130	0
107	20230609	202500	198746425	5130	5130	5130	5130	0
108	20230609	202400	198746425	5130	5130	5130	5130	0
109	20230609	202300	198746425	5130	5130	5130	5130	0
110	20230609	202200	198746425	5130	5130	5130	5130	0
111	20230609	202100	198746425	5130	5130	5130	5130	0
112	20230609	202000	198746425	5130	5130	5130	5130	0
113	20230609	201900	198746425	5130	5130	5130	5130	0
114	20230609	201800	198746425	5130	5130	5130	5130	0
115	20230609	201700	198746425	5130	5130	5130	5130	0
116	20230609	201600	198746425	5130	5130	5130	5130	0
117	20230609	201500	198746425	5130	5130	5130	5130	0
118	20230609	201400	198746425	5130	5130	5130	5130	0
119	20230609	201300	198746425	5130	5130	5130	5130	0
120	20230609	201200	198746425	5130	5130	5130	5130	0
121	20230609	201100	198746425	5130	5130	5130	5130	0
122	20230609	201000	198746425	5130	5130	5130	5130	74
123	20230609	200900	198746425	5130	5130	5130	5130	0
124	20230609	200800	198746425	5130	5130	5130	5130	0
125	20230609	200700	198746425	5130	5130	5130	5130	0
126	20230609	200600	198746425	5130	5130	5130	5130	0
127	20230609	200500	198746425	5130	5130	5130	5130	0
128	20230609	200400	198746425	5130	5130	5130	5130	0
129	20230609	200300	198746425	5130	5130	5130	5130	0
130	20230609	200200	198746425	5130	5130	5130	5130	0
131	20230609	200100	198746425	5130	5130	5130	5130	0
132	20230609	200000	198746425	5130	5130	5130	5130	0
133	20230609	195900	198746425	5130	5130	5130	5130	0
134	20230609	195800	198746425	5130	5130	5130	5130	0
135	20230609	195700	198746425	5130	5130	5130	5130	0
136	20230609	195600	198746425	5130	5130	5130	5130	0
137	20230609	195500	198746425	5130	5130	5130	5130	0
138	20230609	195400	198746425	5130	5130	5130	5130	0
139	20230609	195300	198746425	5130	5130	5130	5130	0
140	20230609	195200	198746425	5130	5130	5130	5130	0
141	20230609	195100	198746425	5130	5130	5130	5130	0
142	20230609	195000	198746425	5130	5130	5130	5130	0
143	20230609	194900	198746425	5130	5130	5130	5130	0
144	20230609	194800	198746425	5130	5130	5130	5130	0
145	20230609	194700	198746425	5130	5130	5130	5130	0
146	20230609	194600	198746425	5130	5130	5130	5130	0
147	20230609	194500	198746425	5130	5130	5130	5130	0
148	20230609	194400	198746425	5130	5130	5130	5130	0
149	20230609	194300	198746425	5130	5130	5130	5130	0
150	20230609	194200	198746425	5130	5130	5130	5130	0
151	20230609	194100	198746425	5130	5130	5130	5130	0
152	20230609	194000	198746425	5130	5130	5130	5130	74
153	20230609	193900	198746425	5130	5130	5130	5130	0
154	20230609	193800	198746425	5130	5130	5130	5130	0
155	20230609	193700	198746425	5130	5130	5130	5130	0
156	20230609	193600	198746425	5130	5130	5130	5130	0
157	20230609	193500	198746425	5130	5130	5130	5130	0
158	20230609	193400	198746425	5130	5130	5130	5130	0
159	20230609	193300	198746425	5130	5130	5130	5130	0
160	20230609	193200	198746425	5130	5130	5130	5130	0
161	20230609	193100	198746425	5130	5130	5130	5130	0
162	20230609	193000	198746425	5130	5130	5130	5130	0
163	20230609	192900	198746425	5130	5130	5130	5130	0
164	20230609	192800	198746425	5130	5130	5130	5130	0
165	20230609	192700	198746425	5130	5130	5130	5130	0
166	20230609	192600	198746425	5130	5130	5130	5130	0
167	20230609	192500	198746425	5130	5130	5130	5130	0
168	20230609	192400	198746425	5130	5130	5130	5130	0
169	20230609	192300	198746425	5130	5130	5130	5130	0
170	20230609	192200	198746425	5130	5130	5130	5130	0
171	20230609	192100	198746425	5130	5130	5130	5130	0
172	20230609	192000	198746425	5130	5130	5130	5130	0
173	20230609	191900	198746425	5130	5130	5130	5130	0
174	20230609	191800	198746425	5130	5130	5130	5130	0
175	20230609	191700	198746425	5130	5130	5130	5130	0
176	20230609	191600	198746425	5130	5130	5130	5130	0
177	20230609	191500	198746425	5130	5130	5130	5130	0
178	20230609	191400	198746425	5130	5130	5130	5130	0
179	20230609	191300	198746425	5130	5130	5130	5130	0
180	20230609	191200	198746425	5130	5130	5130	5130	0
181	20230609	191100	198746425	5130	5130	5130	5130	0
182	20230609	191000	198746425	5130	5130	5130	5130	74
183	20230609	190900	198746425	5130	5130	5130	5130	0
184	20230609	190800	198746425	5130	5130	5130	5130	0
185	20230609	190700	198746425	5130	5130	5130	5130	0
186	20230609	190600	198746425	5130	5130	5130	5130	0
187	20230609	190500	198746425	5130	5130	5130	5130	0
188	20230609	190400	198746425	5130	5130	5130	5130	0
189	20230609	190300	198746425	5130	5130	5130	5130	0
190	20230609	190200	198746425	5130	5130	5130	5130	0
191	20230609	190100	198746425	5130	5130	5130	5130	0
192	20230609	190000	198746425	5130	5130	5130	5130	0
193	20230609	185900	198746425	5130	5130	5130	5130	0
194	20230609	185800	198746425	5130	5130	5130	5130	0
195	20230609	185700	198746425	5130	5130	5130	5130	0
196	20230609	185600	198746425	5130	5130	5130	5130	0
197	20230609	185500	198746425	5130	5130	5130	5130	0
198	20230609	185400	198746425	5130	5130	5130	5130	0
199	20230609	185300	198746425	5130	5130	5130	5130	0
200	20230609	185200	198746425	5130	5130	5130	5130	0
201	20230609	185100	198746425	5130	5130	5130	5130	0
202	20230609	185000	198746425	5130	5130	5130	5130	0
203	20230609	184900	198746425	5130	5130	5130	5130	0
204	20230609	184800	198746425	5130	5130	5130	5130	0
205	20230609	184700	198746425	5130	5130	5130	5130	0
206	20230609	184600	198746425	5130	5130	5130	5130	0
207	20230609	184500	198746425	5130	5130	5130	5130	0
208	20230609	184400	198746425	5130	5130	5130	5130	0
209	20230609	184300	198746425	5130	5130	5130	5130	0
210	20230609	184200	198746425	5130	5130	5130	5130	0
211	20230609	184100	198746425	5130	5130	5130	5130	0
212	20230609	184000	198746425	5130	5130	5130	5130	74
213	20230609	183900	198746425	5130	5130	5130	5130	0
214	20230609	183800	198746425	5130	5130	5130	5130	0
215	20230609	183700	198746425	5130	5130	5130	5130	0
216	20230609	183600	198746425	5130	5130	5130	5130	0
217	20230609	183500	198746425	5130	5130	5130	5130	0
218	20230609	183400	198746425	5130	5130	5130	5130	0
219	20230609	183300	198746425	5130	5130	5130	5130	0
220	20230609	183200	198746425	5130	5130	5130	5130	0
221	20230609	183100	198746425	5130	5130	5130	5130	0
222	20230609	183000	198746425	5130	5130	5130	5130	0
223	20230609	182900	198746425	5130	5130	5130	5130	0
224	20230609	182800	198746425	5130	5130	5130	5130	0
225	20230609	182700	198746425	5130	5130	5130	5130	0
226	20230609	182600	198746425	5130	5130	5130	5130	0
227	20230609	182500	198746425	5130	5130	5130	5130	0
228	20230609	182400	198746425	5130	5130	5130	5130	0
229	20230609	182300	198746425	5130	5130	5130	5130	0
230	20230609	182200	198746425	5130	5130	5130	5130	0
231	20230609	182100	198746425	5130	5130	5130	5130	0
232	20230609	182000	198746425	5130	5130	5130	5130	0
233	20230609	181900	198746425	5130	5130	5130	5130	0
234	20230609	181800	198746425	5130	5130	5130	5130	0
235	20230609	181700	198746425	5130	5130	5130	5130	0
236	20230609	181600	198746425	5130	5130	5130	5130	0
237	20230609	181500	198746425	5130	5130	5130	5130	0
238	20230609	181400	198746425	5130	5130	5130	5130	0
239	20230609	181300	198746425	5130	5130	5130	5130	0
240	20230609	181200	198746425	5130	5130	5130	5130	0
241	20230609	181100	198746425	5130	5130	5130	5130	0
242	20230609	181000	198746425	5130	5130	5130	5130	74
243	20230609	180900	198746425	5130	5130	5130	5130	0
244	20230609	180800	198746425	5130	5130	5130	5130	0
245	20230609	180700	198746425	5130	5130	5130	5130	0
246	20230609	180600	198746425	5130	5130	5130	5130	0
247	20230609	180500	198746425	5130	5130	5130	5130	0
248	20230609	180400	198746425	5130	5130	5130	5130	0
249	20230609	180300	198746425	5130	5130	5130	5130	0
250	20230609	180200	198746425	5130	5130	5130	5130	0
251	20230609	180100	198746425	5130	5130	5130	5130	0
252	20230609	180000	198746425	5130	5130	5130	5130	0
253	20230609	175900	198746425	5130	5130	5130	5130	0
254	20230609	175800	198746425	5130	5130	5130	5130	0
255	20230609	175700	198746425	5130	5130	5130	5130	0
256	20230609	175600	198746425	5130	5130	5130	5130	0
257	20230609	175500	198746425	5130	5130	5130	5130	0
258	20230609	175400	198746425	5130	5130	5130	5130	0
259	20230609	175300	198746425	5130	5130	5130	5130	0
260	20230609	175200	198746425	5130	5130	5130	5130	0
261	20230609	175100	198746425	5130	5130	5130	5130	0
262	20230609	175000	198746425	5130	5130	5130	5130	0
263	20230609	174900	198746425	5130	5130	5130	5130	0
264	20230609	174800	198746425	5130	5130	5130	5130	0
265	20230609	174700	198746425	5130	5130	5130	5130	0
266	20230609	174600	198746425	5130	5130	5130	5130	0
267	20230609	174500	198746425	5130	5130	5130	5130	0
268	20230609	174400	198746425	5130	5130	5130	5130	0
269	20230609	174300	198746425	5130	5130	5130	5130	0
270	20230609	174200	198746425	5130	5130	5130	5130	0
271	20230609	174100	198746425	5130	5130	5130	5130	0
272	20230609	174000	198746425	5130	5130	5130	5130	74
273	20230609	173900	198746425	5130	5130	5130	5130	0
274	20230609	173800	198746425	5130	5130	5130	5130	0
275	20230609	173700	198746425	5130	5130	5130	5130	0
276	20230609	173600	198746425	5130	5130	5130	5130	0
277	20230609	173500	198746425	5130	5130	5130	5130	0
278	20230609	173400	198746425	5130	5130	5130	5130	0
279	20230609	173300	198746425	5130	5130	5130	5130	0
280	20230609	173200	198746425	5130	5130	5130	5130	0
281	20230609	173100	198746425	5130	5130	5130	5130	0
282	20230609	173000	198746425	5130	5130	5130	5130	0
283	20230609	172900	198746425	5130	5130	5130	5130	0
284	20230609	172800	198746425	5130	5130	5130	5130	0
285	20230609	172700	198746425	5130	5130	5130	5130	0
286	20230609	172600	198746425	5130	5130	5130	5130	0
287	20230609	172500	198746425	5130	5130	5130	5130	0
288	20230609	172400	198746425	5130	5130	5130	5130	0
289	20230609	172300	198746425	5130	5130	5130	5130	0
290	20230609	172200	198746425	5130	5130	5130	5130	0
291	20230609	172100	198746425	5130	5130	5130	5130	0
292	20230609	172000	198746425	5130	5130	5130	5130	0
293	20230609	171900	198746425	5130	5130	5130	5130	0
294	20230609	171800	198746425	5130	5130	5130	5130	0
295	20230609	171700	198746425	5130	5130	5130	5130	0
296	20230609	171600	198746425	5130	5130	5130	5130	0
297	20230609	171500	198746425	5130	5130	5130	5130	0
298	20230609	171400	198746425	5130	5130	5130	5130	0
299	20230609	171300	198746425	5130	5130	5130	5130	0
300	20230609	171200	198746425	5130	5130	5130	5130	0
301	20230609	171100	198746425	5130	5130	5130	5130	0
302	20230609	171000	198746425	5130	5130	5130	5130	74
303	20230609	170900	198746425	5130	5130	5130	5130	0
304	20230609	170800	198746425	5130	5130	5130	5130	0
305	20230609	170700	198746425	5130	5130	5130	5130	0
306	20230609	170600	198746425	5130	5130	5130	5130	0
307	20230609	170500	198746425	5130	5130	5130	5130	0
308	20230609	170400	198746425	5130	5130	5130	5130	0
309	20230609	170300	198746425	5130	5130	5130	5130	0
310	20230609	170200	198746425	5130	5130	5130	5130	0
311	20230609	170100	198746425	5130	5130	5130	5130	0
312	20230609	170000	198746425	5130	5130	5130	5130	0
313	20230609	165900	198746425	5130	5130	5130	5130	0
314	20230609	165800	198746425	5130	5130	5130	5130	0
315	20230609	165700	198746425	5130	5130	5130	5130	0
316	20230609	165600	198746425	5130	5130	5130	5130	0
317	20230609	165500	198746425	5130	5130	5130	5130	0
318	20230609	165400	198746425	5130	5130	5130	5130	0
319	20230609	165300	198746425	5130	5130	5130	5130	0
320	20230609	165200	198746425	5130	5130	5130	5130	0
321	20230609	165100	198746425	5130	5130	5130	5130	0
322	20230609	165000	198746425	5130	5130	5130	5130	0
323	20230609	164900	198746425	5130	5130	5130	5130	0
324	20230609	164800	198746425	5130	5130	5130	5130	0
325	20230609	164700	198746425	5130	5130	5130	5130	0
326	20230609	164600	198746425	5130	5130	5130	5130	0
327	20230609	164500	198746425	5130	5130	5130	5130	0
328	20230609	164400	198746425	5130	5130	5130	5130	0
329	20230609	164300	198746425	5130	5130	5130	5130	0
330	20230609	164200	198746425	5130	5130	5130	5130	0
331	20230609	164100	198746425	5130	5130	5130	5130	0
332	20230609	164000	198746425	5130	5130	5130	5130	74
333	20230609	163900	198746425	5130	5130	5130	5130	0
334	20230609	163800	198746425	5130	5130	5130	5130	0
335	20230609	163700	198746425	5130	5130	5130	5130	0
336	20230609	163600	198746425	5130	5130	5130	5130	0
337	20230609	163500	198746425	5130	5130	5130	5130	0
338	20230609	163400	198746425	5130	5130	5130	5130	0
339	20230609	163300	198746425	5130	5130	5130	5130	0
340	20230609	163200	198746425	5130	5130	5130	5130	0
341	20230609	163100	198746425	5130	5130	5130	5130	0
342	20230609	163000	198746425	5130	5130	5130	5130	0
343	20230609	162900	198746425	5130	5130	5130	5130	0
344	20230609	162800	198746425	5130	5130	5130	5130	0
345	20230609	162700	198746425	5130	5130	5130	5130	0
346	20230609	162600	198746425	5130	5130	5130	5130	0
347	20230609	162500	198746425	5130	5130	5130	5130	0
348	20230609	162400	198746425	5130	5130	5130	5130	0
349	20230609	162300	198746425	5130	5130	5130	5130	0
350	20230609	162200	198746425	5130	5130	5130	5130	0
351	20230609	162100	198746425	5130	5130	5130	5130	0
352	20230609	162000	198746425	5130	5130	5130	5130	0
353	20230609	161900	198746425	5130	5130	5130	5130	0
354	20230609	161800	198746425	5130	5130	5130	5130	0
355	20230609	161700	198746425	5130	5130	5130	5130	0
356	20230609	161600	198746425	5130	5130	5130	5130	0
357	20230609	161500	198746425	5130	5130	5130	5130	0
358	20230609	161400	198746425	5130	5130	5130	5130	0
359	20230609	161300	198746425	5130	5130	5130	5130	0
360	20230609	161200	198746425	5130	5130	5130	5130	0
361	20230609	161100	198746425	5130	5130	5130	5130	0
362	20230609	161000	198746425	5130	5130	5130	5130	74
363	20230609	160900	198746425	5130	5130	5130	5130	0
364	20230609	160800	198746425	5130	5130	5130	5130	0
365	20230609	160700	198746425	5130	5130	5130	5130	0
366	20230609	160600	198746425	5130	5130	5130	5130	0
367	20230609	160500	198746425	5130	5130	5130	5130	0
368	20230609	160400	198746425	5130	5130	5130	5130	0
369	20230609	160300	198746425	5130	5130	5130	5130	0
370	20230609	160200	198746425	5130	5130	5130	5130	0
371	20230609	160100	198746425	5130	5130	5130	5130	0
372	20230609	160000	198746425	5130	5130	5130	5130	0
373	20230609	155900	198746425	5130	5130	5130	5130	0
374	20230609	155800	198746425	5130	5130	5130	5130	0
375	20230609	155700	198746425	5130	5130	5130	5130	0
376	20230609	155600	198746425	5130	5130	5130	5130	0
377	20230609	155500	198746425	5130	5130	5130	5130	0
378	20230609	155400	198746425	5130	5130	5130	5130	0
379	20230609	155300	198746425	5130	5130	5130	5130	0
380	20230609	155200	198746425	5130	5130	5130	5130	0
381	20230609	155100	198746425	5130	5130	5130	5130	0
382	20230609	155000	198746425	5130	5130	5130	5130	0
383	20230609	154900	198746425	5130	5130	5130	5130	0
384	20230609	154800	198746425	5130	5130	5130	5130	0
385	20230609	154700	198746425	5130	5130	5130	5130	0
386	20230609	154600	198746425	5130	5130	5130	5130	0
387	20230609	154500	198746425	5130	5130	5130	5130	0
388	20230609	154400	198746425	5130	5130	5130	5130	0
389	20230609	154300	198746425	5130	5130	5130	5130	0
390	20230609	154200	198746425	5130	5130	5130	5130	0
391	20230609	154100	198746425	5130	5130	5130	5130	0
392	20230609	154000	198746425	5130	5130	5130	5130	74
393	20230609	153900	198746425	5130	5130	5130	5130	0
394	20230609	153800	198746425	5130	5130	5130	5130	0
395	20230609	153700	198746425	5130	5130	5130	5130	0
396	20230609	153600	198746425	5130	5130	5130	5130	0
397	20230609	153500	198746425	5130	5130	5130	5130	0
398	20230609	153400	198746425	5130	5130	5130	5130	0
399	20230609	153300	198746425	5130	5130	5130	5130	0
400	20230609	153200	198746425	5130	5130	5130	5130	0
401	20230609	153100	198746425	5130	5130	5130	5130	0
402	20230609	153000	198746425	5130	5130	5130	5130	74
403	20230609	152900	198366805	5070	5070	5070	5070	0
404	20230609	152800	198366805	5070	5070	5070	5070	0
405	20230609	152700	198366805	5070	5070	5070	5070	0
406	20230609	152600	198366805	5070	5070	5070	5070	0
407	20230609	152500	198366805	5070	5070	5070	5070	0
408	20230609	152400	198366805	5070	5070	5070	5070	0
409	20230609	152300	198366805	5070	5070	5070	5070	0
410	20230609	152200	198366805	5070	5070	5070	5070	0
411	20230609	152100	198366805	5070	5070	5070	5070	0
412	20230609	152000	198366805	5070	5070	5070	5070	0
413	20230609	151900	198366805	5070	5070	5070	5070	0
414	20230609	151800	198366805	5070	5070	5070	5060	59
415	20230609	151700	198068135	5070	5070	5070	5060	54
416	20230609	151600	197794425	5070	5070	5070	5070	23
417	20230609	151500	197677815	5080	5080	5080	5080	12
418	20230609	151400	197616855	5080	5080	5080	5080	0
419	20230609	151300	197616855	5080	5100	5100	5080	19
420	20230609	151200	197520185	5100	5100	5100	5100	0
421	20230609	151100	197520185	5100	5100	5100	5100	12
422	20230609	151000	197458985	5150	5100	5150	5090	116
423	20230609	150900	196864015	5090	5090	5100	5090	68
424	20230609	150800	196517885	5090	5100	5100	5090	27
425	20230609	150700	196380425	5100	5100	5100	5100	0
426	20230609	150600	196380425	5100	5100	5100	5090	24
427	20230609	150500	196258145	5090	5100	5100	5090	39
428	20230609	150400	196059315	5130	5130	5130	5130	1
429	20230609	150300	196054185	5090	5090	5090	5090	79
430	20230609	150200	195652075	5140	5140	5140	5140	0
431	20230609	150100	195652075	5140	5090	5140	5090	65
432	20230609	150000	195319655	5090	5090	5090	5090	0
433	20230609	145900	195319655	5090	5090	5090	5090	0
434	20230609	145800	195319655	5090	5090	5090	5090	12
435	20230609	145700	195258575	5090	5090	5090	5090	64
436	20230609	145600	194932815	5090	5090	5090	5090	13
437	20230609	145500	194866645	5090	5090	5090	5090	0
438	20230609	145400	194866645	5090	5090	5090	5090	0
439	20230609	145300	194866645	5090	5100	5100	5090	125
440	20230609	145200	194229935	5090	5090	5090	5090	1
441	20230609	145100	194224845	5090	5080	5090	5080	20
442	20230609	145000	194123175	5080	5080	5080	5080	0
443	20230609	144900	194123175	5080	5080	5080	5080	66
444	20230609	144800	193787895	5090	5090	5090	5090	5
445	20230609	144700	193762445	5090	5090	5090	5090	6
446	20230609	144600	193731905	5080	5080	5080	5080	13
447	20230609	144500	193665865	5080	5080	5080	5080	66
448	20230609	144400	193330585	5080	5080	5080	5080	0
449	20230609	144300	193330585	5080	5080	5080	5080	13
450	20230609	144200	193264545	5080	5080	5080	5080	0
451	20230609	144100	193264545	5080	5080	5080	5080	13
452	20230609	144000	193198505	5120	5090	5120	5090	10
453	20230609	143900	193147335	5090	5090	5090	5090	0
454	20230609	143800	193147335	5090	5080	5090	5070	32
455	20230609	143700	192984725	5080	5080	5080	5070	66
456	20230609	143600	192649515	5080	5080	5080	5080	23
457	20230609	143500	192532675	5080	5080	5080	5080	0
458	20230609	143400	192532675	5080	5080	5080	5080	0
459	20230609	143300	192532675	5080	5090	5090	5080	109
460	20230609	143200	191977995	5090	5090	5090	5090	0
461	20230609	143100	191977995	5090	5080	5090	5080	153
462	20230609	143000	191199465	5070	5070	5070	5070	0
463	20230609	142900	191199465	5070	5070	5070	5070	54
464	20230609	142800	190925685	5070	5070	5070	5070	13
465	20230609	142700	190859775	5090	5090	5090	5090	22
466	20230609	142600	190747795	5090	5070	5090	5060	34
467	20230609	142500	190575235	5060	5060	5060	5060	65
468	20230609	142400	190246335	5070	5070	5070	5070	0
469	20230609	142300	190246335	5070	5060	5070	5060	23
470	20230609	142200	190129855	5060	5060	5060	5060	0
471	20230609	142100	190129855	5060	5060	5060	5060	69
472	20230609	142000	189780715	5060	5060	5060	5060	20
473	20230609	141900	189679515	5050	5050	5050	5050	13
474	20230609	141800	189613865	5050	5050	5050	5050	0
475	20230609	141700	189613865	5050	5050	5060	5050	65
476	20230609	141600	189285515	5050	5050	5050	5050	13
477	20230609	141500	189219865	5050	5050	5050	5050	0
478	20230609	141400	189219865	5050	5050	5050	5050	13
479	20230609	141300	189154215	5060	5050	5060	5050	66
480	20230609	141200	188820805	5050	5050	5050	5050	23
481	20230609	141100	188704655	5050	5050	5050	5050	13
482	20230609	141000	188639005	5070	5070	5070	5070	1
483	20230609	140900	188633935	5070	5050	5070	5050	31
484	20230609	140800	188477185	5060	5060	5060	5060	47
485	20230609	140700	188239365	5060	5060	5060	5060	0
486	20230609	140600	188239365	5060	5060	5060	5060	13
487	20230609	140500	188173585	5070	5070	5070	5070	25
488	20230609	140400	188046835	5060	5070	5070	5060	54
489	20230609	140300	187773115	5080	5080	5080	5080	0
490	20230609	140200	187773115	5080	5080	5080	5080	0
491	20230609	140100	187773115	5080	5080	5080	5080	5
492	20230609	140000	187747715	5080	5070	5090	5070	38
493	20230609	135900	187554595	5050	5050	5050	5050	13
494	20230609	135800	187488945	5060	5060	5060	5060	0
495	20230609	135700	187488945	5060	5060	5060	5060	0
496	20230609	135600	187488945	5060	5070	5070	5050	77
497	20230609	135500	187099285	5060	5060	5060	5060	0
498	20230609	135400	187099285	5060	5060	5060	5060	13
499	20230609	135300	187033505	5060	5060	5060	5060	0
500	20230609	135200	187033505	5060	5070	5070	5060	62
501	20230609	135100	186719735	5070	5070	5070	5070	20
502	20230609	135000	186618335	5060	5060	5060	5060	0
503	20230609	134900	186618335	5060	5060	5060	5060	13
504	20230609	134800	186552555	5060	5060	5060	5060	65
505	20230609	134700	186223655	5060	5060	5060	5060	5
506	20230609	134600	186198355	5060	5060	5060	5060	13
507	20230609	134500	186132575	5060	5060	5060	5060	0
508	20230609	134400	186132575	5060	5070	5070	5060	66
509	20230609	134300	185798605	5070	5070	5070	5070	44
510	20230609	134200	185575525	5070	5060	5070	5060	5
511	20230609	134100	185550215	5060	5060	5060	5060	13
512	20230609	134000	185484435	5060	5060	5060	5060	79
513	20230609	133900	185084695	5060	5060	5060	5060	13
514	20230609	133800	185018915	5060	5060	5060	5060	314
515	20230609	133700	183430075	5070	5070	5070	5070	2
516	20230609	133600	183419935	5060	5060	5070	5060	80
517	20230609	133500	183015115	5060	5060	5060	5060	0
518	20230609	133400	183015115	5060	5060	5060	5060	13
519	20230609	133300	182949335	5060	5060	5060	5060	0
520	20230609	133200	182949335	5060	5060	5060	5060	6
521	20230609	133100	182918975	5060	5060	5060	5060	13
522	20230609	133000	182853195	5140	5100	5140	5100	100
523	20230609	132900	182342765	5060	5060	5100	5060	124
524	20230609	132800	181712765	5100	5100	5100	5100	0
525	20230609	132700	181712765	5100	5070	5100	5070	300
526	20230609	132600	180189685	5020	5040	5070	5020	4513
527	20230609	132500	157396035	5020	5010	5020	5010	7
528	20230609	132400	157360925	5010	5020	5020	5010	232
529	20230609	132300	156198535	5010	5010	5010	5010	7
530	20230609	132200	156163465	5000	5070	5070	4995	18117
531	20230609	132100	65425390	5070	5070	5070	5070	0
532	20230609	132000	65425390	5070	5070	5070	5070	64
533	20230609	131900	65100910	5070	5070	5070	5070	13
534	20230609	131800	65035000	5070	5070	5070	5070	0
535	20230609	131700	65035000	5070	5070	5070	5070	13
536	20230609	131600	64969090	5070	5090	5090	5070	57
537	20230609	131500	64680080	5080	5080	5080	5080	6
538	20230609	131400	64649600	5070	5070	5070	5070	13
539	20230609	131300	64583690	5070	5070	5070	5070	0
540	20230609	131200	64583690	5070	5070	5070	5070	78
541	20230609	131100	64188230	5070	5070	5070	5070	0
542	20230609	131000	64188230	5070	5070	5070	5070	0
543	20230609	130900	64188230	5070	5070	5070	5070	13
544	20230609	130800	64122320	5090	5090	5090	5090	14
545	20230609	130700	64051060	5100	5070	5100	5070	59
546	20230609	130600	63751050	5080	5080	5080	5080	0
547	20230609	130500	63751050	5080	5080	5080	5080	510
548	20230609	130400	61160250	5080	5090	5090	5080	75
549	20230609	130300	60778690	5090	5090	5090	5090	0
550	20230609	130200	60778690	5090	5090	5090	5090	13
551	20230609	130100	60712520	5090	5090	5090	5090	0
552	20230609	130000	60712520	5090	5110	5110	5090	9
553	20230609	125900	60666670	5110	5120	5120	5110	11
554	20230609	125800	60610360	5140	5120	5140	5120	21
555	20230609	125700	60502820	5120	5080	5120	5080	24
556	20230609	125600	60380700	5080	5080	5080	5080	0
557	20230609	125500	60380700	5080	5080	5080	5080	0
558	20230609	125400	60380700	5080	5080	5080	5080	13
559	20230609	125300	60314660	5080	5080	5080	5080	2
560	20230609	125200	60304500	5080	5080	5080	5080	13
561	20230609	125100	60238460	5080	5080	5080	5080	0
562	20230609	125000	60238460	5080	5080	5080	5080	0
563	20230609	124900	60238460	5080	5080	5080	5080	13
564	20230609	124800	60172420	5080	5080	5080	5080	0
565	20230609	124700	60172420	5080	5080	5080	5080	13
566	20230609	124600	60106380	5090	5090	5090	5090	1
567	20230609	124500	60101290	5080	5080	5080	5080	0
568	20230609	124400	60101290	5080	5080	5080	5080	13
569	20230609	124300	60035250	5080	5080	5080	5080	0
570	20230609	124200	60035250	5080	5080	5080	5080	13
571	20230609	124100	59969210	5090	5090	5090	5090	0
572	20230609	124000	59969210	5090	5090	5090	5090	2
573	20230609	123900	59959030	5090	5100	5100	5090	3
574	20230609	123800	59943750	5100	5100	5100	5100	200
575	20230609	123700	58923750	5100	5090	5100	5080	16
576	20230609	123600	58842430	5090	5090	5090	5090	0
577	20230609	123500	58842430	5090	5090	5090	5090	0
578	20230609	123400	58842430	5090	5080	5090	5080	42
579	20230609	123300	58628780	5080	5080	5080	5080	0
580	20230609	123200	58628780	5080	5080	5080	5080	15
581	20230609	123100	58552580	5080	5080	5080	5080	0
582	20230609	123000	58552580	5080	5080	5080	5080	0
583	20230609	122900	58552580	5080	5080	5080	5080	13
584	20230609	122800	58486540	5080	5080	5080	5080	0
585	20230609	122700	58486540	5080	5080	5080	5080	13
586	20230609	122600	58420500	5100	5100	5100	5100	0
587	20230609	122500	58420500	5100	5100	5100	5100	12
588	20230609	122400	58359300	5100	5100	5100	5100	0
589	20230609	122300	58359300	5100	5100	5100	5100	0
590	20230609	122200	58359300	5100	5100	5100	5100	13
591	20230609	122100	58293000	5100	5100	5100	5100	0
592	20230609	122000	58293000	5100	5100	5100	5100	213
593	20230609	121900	57206700	5100	5100	5100	5100	0
594	20230609	121800	57206700	5100	5100	5100	5100	0
595	20230609	121700	57206700	5100	5100	5100	5100	13
596	20230609	121600	57140400	5100	5100	5100	5100	0
597	20230609	121500	57140400	5100	5100	5100	5100	13
598	20230609	121400	57074100	5100	5100	5100	5100	0
599	20230609	121300	57074100	5100	5100	5100	5100	0
600	20230609	121200	57074100	5100	5100	5100	5100	13
601	20230609	121100	57007800	5110	5110	5110	5110	0
602	20230609	121000	57007800	5110	5130	5130	5110	259
603	20230609	120900	55683260	5130	5130	5130	5130	0
604	20230609	120800	55683260	5130	5130	5130	5130	0
605	20230609	120700	55683260	5130	5130	5130	5130	13
606	20230609	120600	55616570	5130	5130	5130	5130	0
607	20230609	120500	55616570	5130	5130	5130	5130	13
608	20230609	120400	55549880	5130	5130	5130	5130	0
609	20230609	120300	55549880	5130	5130	5130	5130	0
610	20230609	120200	55549880	5130	5130	5130	5130	13
611	20230609	120100	55483190	5130	5130	5130	5130	0
612	20230609	120000	55483190	5130	5130	5130	5130	13
613	20230609	115900	55416500	5140	5140	5140	5140	0
614	20230609	115800	55416500	5140	5140	5140	5140	0
615	20230609	115700	55416500	5140	5140	5140	5140	196
616	20230609	115600	54409060	5140	5140	5140	5140	0
617	20230609	115500	54409060	5140	5140	5140	5140	13
618	20230609	115400	54342240	5140	5140	5140	5140	0
619	20230609	115300	54342240	5140	5140	5140	5140	0
620	20230609	115200	54342240	5140	5140	5140	5140	13
621	20230609	115100	54275420	5140	5140	5140	5140	0
622	20230609	115000	54275420	5140	5140	5140	5140	13
623	20230609	114900	54208600	5150	5150	5150	5150	81
624	20230609	114800	53791450	5150	5150	5150	5150	0
625	20230609	114700	53791450	5150	5150	5150	5150	13
626	20230609	114600	53724500	5150	5150	5150	5150	6
627	20230609	114500	53693600	5150	5150	5150	5150	7
628	20230609	114400	53657550	5140	5140	5140	5140	0
629	20230609	114300	53657550	5140	5140	5140	5140	0
630	20230609	114200	53657550	5140	5140	5140	5140	13
631	20230609	114100	53590730	5140	5140	5140	5140	0
632	20230609	114000	53590730	5140	5140	5140	5140	13
633	20230609	113900	53523910	5140	5140	5140	5140	0
634	20230609	113800	53523910	5140	5140	5140	5140	0
635	20230609	113700	53523910	5140	5140	5140	5140	13
636	20230609	113600	53457090	5140	5140	5140	5140	0
637	20230609	113500	53457090	5140	5140	5140	5140	13
638	20230609	113400	53390270	5140	5140	5140	5140	0
639	20230609	113300	53390270	5140	5140	5140	5140	0
640	20230609	113200	53390270	5140	5140	5140	5140	13
641	20230609	113100	53323450	5160	5160	5160	5160	0
642	20230609	113000	53323450	5160	5140	5160	5140	870
643	20230609	112900	48834510	5140	5140	5140	5140	0
644	20230609	112800	48834510	5140	5140	5140	5140	0
645	20230609	112700	48834510	5140	5140	5140	5140	13
646	20230609	112600	48767690	5150	5150	5150	5150	0
647	20230609	112500	48767690	5150	5150	5150	5150	56
648	20230609	112400	48479290	5150	5150	5150	5150	0
649	20230609	112300	48479290	5150	5150	5150	5150	13
650	20230609	112200	48412340	5160	5160	5160	5160	57
651	20230609	112100	48118220	5150	5150	5150	5150	0
652	20230609	112000	48118220	5150	5150	5150	5150	13
653	20230609	111900	48051270	5150	5150	5150	5150	0
654	20230609	111800	48051270	5150	5150	5150	5150	13
655	20230609	111700	47984320	5150	5150	5150	5150	0
656	20230609	111600	47984320	5150	5150	5150	5150	0
657	20230609	111500	47984320	5150	5150	5150	5150	13
658	20230609	111400	47917370	5150	5150	5150	5150	0
659	20230609	111300	47917370	5150	5150	5150	5150	13
660	20230609	111200	47850420	5160	5160	5160	5160	190
661	20230609	111100	46870020	5150	5150	5150	5150	0
662	20230609	111000	46870020	5150	5150	5150	5150	13
663	20230609	110900	46803070	5160	5160	5160	5160	18
664	20230609	110800	46710190	5160	5160	5160	5160	0
665	20230609	110700	46710190	5160	5160	5160	5160	0
666	20230609	110600	46710190	5160	5160	5160	5160	0
667	20230609	110500	46710190	5160	5160	5160	5160	0
668	20230609	110400	46710190	5160	5160	5160	5160	0
669	20230609	110300	46710190	5160	5160	5160	5160	2
670	20230609	110200	46699870	5160	5160	5160	5160	20
671	20230609	110100	46596670	5160	5160	5160	5160	3
672	20230609	110000	46581190	5160	5160	5160	5160	0
673	20230609	105900	46581190	5160	5160	5160	5160	15
674	20230609	105800	46503790	5160	5160	5160	5160	0
675	20230609	105700	46503790	5160	5160	5160	5160	0
676	20230609	105600	46503790	5160	5160	5160	5160	0
677	20230609	105500	46503790	5160	5160	5160	5160	0
678	20230609	105400	46503790	5160	5160	5160	5160	5
679	20230609	105300	46477990	5150	5150	5150	5150	0
680	20230609	105200	46477990	5150	5150	5150	5150	0
681	20230609	105100	46477990	5150	5150	5150	5150	21
682	20230609	105000	46369840	5150	5150	5150	5150	0
683	20230609	104900	46369840	5150	5150	5150	5150	0
684	20230609	104800	46369840	5150	5150	5150	5150	0
685	20230609	104700	46369840	5150	5140	5150	5140	194
686	20230609	104600	45371940	5140	5140	5140	5140	0
687	20230609	104500	45371940	5140	5140	5140	5140	0
688	20230609	104400	45371940	5140	5140	5140	5140	0
689	20230609	104300	45371940	5140	5140	5140	5140	0
690	20230609	104200	45371940	5140	5140	5140	5140	0
691	20230609	104100	45371940	5140	5140	5140	5140	0
692	20230609	104000	45371940	5140	5140	5140	5140	20
693	20230609	103900	45269140	5150	5150	5150	5150	0
694	20230609	103800	45269140	5150	5150	5150	5150	0
695	20230609	103700	45269140	5150	5150	5150	5150	0
696	20230609	103600	45269140	5150	5150	5150	5150	0
697	20230609	103500	45269140	5150	5150	5150	5150	0
698	20230609	103400	45269140	5150	5150	5150	5150	0
699	20230609	103300	45269140	5150	5150	5150	5150	0
700	20230609	103200	45269140	5150	5150	5150	5150	0
701	20230609	103100	45269140	5150	5150	5150	5150	20
702	20230609	103000	45166140	5150	5150	5150	5150	0
703	20230609	102900	45166140	5150	5150	5150	5150	0
704	20230609	102800	45166140	5150	5150	5150	5150	0
705	20230609	102700	45166140	5150	5150	5150	5150	0
706	20230609	102600	45166140	5150	5150	5150	5150	0
707	20230609	102500	45166140	5150	5150	5150	5150	0
708	20230609	102400	45166140	5150	5150	5150	5150	161
709	20230609	102300	44336990	5150	5150	5150	5150	0
710	20230609	102200	44336990	5150	5150	5150	5150	0
711	20230609	102100	44336990	5150	5150	5150	5150	0
712	20230609	102000	44336990	5150	5150	5150	5150	0
713	20230609	101900	44336990	5150	5150	5150	5150	1
714	20230609	101800	44331840	5160	5160	5160	5160	0
715	20230609	101700	44331840	5160	5160	5160	5160	0
716	20230609	101600	44331840	5160	5160	5160	5160	0
717	20230609	101500	44331840	5160	5160	5160	5160	0
718	20230609	101400	44331840	5160	5160	5160	5160	0
719	20230609	101300	44331840	5160	5160	5160	5160	0
720	20230609	101200	44331840	5160	5160	5160	5160	0
721	20230609	101100	44331840	5160	5160	5160	5160	0
722	20230609	101000	44331840	5160	5160	5160	5160	0
723	20230609	100900	44331840	5160	5160	5160	5160	0
724	20230609	100800	44331840	5160	5160	5160	5160	0
725	20230609	100700	44331840	5160	5160	5160	5160	0
726	20230609	100600	44331840	5160	5160	5160	5160	10
727	20230609	100500	44280240	5160	5160	5160	5160	0
728	20230609	100400	44280240	5160	5160	5160	5160	0
729	20230609	100300	44280240	5160	5170	5170	5160	691
730	20230609	100200	40714650	5170	5170	5170	5170	1
731	20230609	100100	40709480	5170	5170	5170	5170	0
732	20230609	100000	40709480	5170	5170	5180	5170	4
733	20230609	095900	40688790	5180	5180	5180	5180	0
734	20230609	095800	40688790	5180	5180	5180	5180	0
735	20230609	095700	40688790	5180	5180	5180	5180	0
736	20230609	095600	40688790	5180	5180	5180	5180	1
737	20230609	095500	40683610	5180	5180	5180	5180	0
738	20230609	095400	40683610	5180	5180	5180	5180	0
739	20230609	095300	40683610	5180	5180	5180	5180	0
740	20230609	095200	40683610	5180	5170	5180	5170	98
741	20230609	095100	40175980	5180	5180	5180	5180	0
742	20230609	095000	40175980	5180	5180	5180	5180	0
743	20230609	094900	40175980	5180	5180	5180	5180	1
744	20230609	094800	40170800	5180	5170	5180	5170	55
745	20230609	094700	39886200	5180	5180	5180	5180	0
746	20230609	094600	39886200	5180	5180	5180	5180	0
747	20230609	094500	39886200	5180	5180	5180	5180	0
748	20230609	094400	39886200	5180	5180	5180	5180	0
749	20230609	094300	39886200	5180	5160	5180	5160	152
750	20230609	094200	39098900	5130	5130	5130	5130	0
751	20230609	094100	39098900	5130	5130	5130	5130	0
752	20230609	094000	39098900	5130	5130	5130	5130	1
753	20230609	093900	39093770	5130	5130	5130	5130	1
754	20230609	093800	39088640	5170	5150	5180	5120	149
755	20230609	093700	38319560	5130	5130	5130	5130	0
756	20230609	093600	38319560	5130	5130	5130	5130	0
757	20230609	093500	38319560	5130	5130	5130	5130	0
758	20230609	093400	38319560	5130	5130	5130	5130	0
759	20230609	093300	38319560	5130	5160	5170	5130	260
760	20230609	093200	36980500	5170	5170	5170	5170	0
761	20230609	093100	36980500	5170	5170	5170	5170	0
762	20230609	093000	36980500	5170	5170	5170	5170	1
763	20230609	092900	36975330	5170	5170	5170	5170	223
764	20230609	092800	35822420	5180	5180	5180	5180	0
765	20230609	092700	35822420	5180	5180	5180	5180	1
766	20230609	092600	35817240	5180	5180	5180	5180	350
767	20230609	092500	34004240	5180	5140	5180	5140	260
768	20230609	092400	32658370	5170	5170	5170	5170	0
769	20230609	092300	32658370	5170	5170	5170	5170	0
770	20230609	092200	32658370	5170	5170	5170	5170	0
771	20230609	092100	32658370	5170	5170	5170	5170	82
772	20230609	092000	32234430	5180	5180	5180	5180	0
773	20230609	091900	32234430	5180	5130	5180	5130	129
774	20230609	091800	31567810	5130	5150	5150	5130	50
775	20230609	091700	31310950	5150	5140	5150	5140	21
776	20230609	091600	31202810	5170	5170	5170	5170	0
777	20230609	091500	31202810	5170	5170	5170	5170	1
778	20230609	091400	31197640	5180	5170	5180	5170	101
779	20230609	091300	30674620	5170	5170	5170	5170	0
780	20230609	091200	30674620	5170	5140	5180	5140	598
781	20230609	091100	27591070	5140	5140	5140	5140	1
782	20230609	091000	27585930	5140	5160	5160	5110	151
783	20230609	090900	26806840	5170	5140	5170	5140	167
784	20230609	090800	25945820	5100	5100	5100	5100	68
785	20230609	090700	25599020	5100	5170	5170	5100	481
786	20230609	090600	23143820	5190	5100	5190	5100	293
787	20230609	090500	21640050	5060	5060	5060	5060	63
788	20230609	090400	21321270	5060	5060	5060	5060	4
789	20230609	090300	21301030	5050	5070	5070	5050	136
790	20230609	090200	20612820	5060	5060	5060	5060	5
791	20230609	090100	20587520	5120	5120	5120	5120	0
792	20230609	090000	20587520	5120	5120	5120	5120	4021