KissMeData/009680/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	222700	164084110	9060	9060	9060	9060	648
3	20230614	222600	164084110	9060	9060	9060	9060	0
4	20230614	222500	164084110	9060	9060	9060	9060	0
5	20230614	222400	164084110	9060	9060	9060	9060	0
6	20230614	222300	164084110	9060	9060	9060	9060	0
7	20230614	222200	164084110	9060	9060	9060	9060	0
8	20230614	222100	164084110	9060	9060	9060	9060	0
9	20230614	222000	164084110	9060	9060	9060	9060	0
10	20230614	221900	164084110	9060	9060	9060	9060	0
11	20230614	221800	164084110	9060	9060	9060	9060	0
12	20230614	221700	164084110	9060	9060	9060	9060	0
13	20230614	221600	164084110	9060	9060	9060	9060	0
14	20230614	221500	164084110	9060	9060	9060	9060	0
15	20230614	221400	164084110	9060	9060	9060	9060	0
16	20230614	221300	164084110	9060	9060	9060	9060	0
17	20230614	221200	164084110	9060	9060	9060	9060	0
18	20230614	221100	164084110	9060	9060	9060	9060	0
19	20230614	221000	164084110	9060	9060	9060	9060	0
20	20230614	220900	164084110	9060	9060	9060	9060	0
21	20230614	220800	164084110	9060	9060	9060	9060	0
22	20230614	220700	164084110	9060	9060	9060	9060	0
23	20230614	220600	164084110	9060	9060	9060	9060	0
24	20230614	220500	164084110	9060	9060	9060	9060	0
25	20230614	220400	164084110	9060	9060	9060	9060	0
26	20230614	220300	164084110	9060	9060	9060	9060	0
27	20230614	220200	164084110	9060	9060	9060	9060	0
28	20230614	220100	164084110	9060	9060	9060	9060	0
29	20230614	220000	164084110	9060	9060	9060	9060	0
30	20230614	215900	164084110	9060	9060	9060	9060	0
31	20230614	215800	164084110	9060	9060	9060	9060	0
32	20230614	215700	164084110	9060	9060	9060	9060	648
33	20230614	215600	164084110	9060	9060	9060	9060	0
34	20230614	215500	164084110	9060	9060	9060	9060	0
35	20230614	215400	164084110	9060	9060	9060	9060	0
36	20230614	215300	164084110	9060	9060	9060	9060	0
37	20230614	215200	164084110	9060	9060	9060	9060	0
38	20230614	215100	164084110	9060	9060	9060	9060	0
39	20230614	215000	164084110	9060	9060	9060	9060	0
40	20230614	214900	164084110	9060	9060	9060	9060	0
41	20230614	214800	164084110	9060	9060	9060	9060	0
42	20230614	214700	164084110	9060	9060	9060	9060	0
43	20230614	214600	164084110	9060	9060	9060	9060	0
44	20230614	214500	164084110	9060	9060	9060	9060	0
45	20230614	214400	164084110	9060	9060	9060	9060	0
46	20230614	214300	164084110	9060	9060	9060	9060	0
47	20230614	214200	164084110	9060	9060	9060	9060	0
48	20230614	214100	164084110	9060	9060	9060	9060	0
49	20230614	214000	164084110	9060	9060	9060	9060	0
50	20230614	213900	164084110	9060	9060	9060	9060	0
51	20230614	213800	164084110	9060	9060	9060	9060	0
52	20230614	213700	164084110	9060	9060	9060	9060	0
53	20230614	213600	164084110	9060	9060	9060	9060	0
54	20230614	213500	164084110	9060	9060	9060	9060	0
55	20230614	213400	164084110	9060	9060	9060	9060	0
56	20230614	213300	164084110	9060	9060	9060	9060	0
57	20230614	213200	164084110	9060	9060	9060	9060	0
58	20230614	213100	164084110	9060	9060	9060	9060	0
59	20230614	213000	164084110	9060	9060	9060	9060	0
60	20230614	212900	164084110	9060	9060	9060	9060	0
61	20230614	212800	164084110	9060	9060	9060	9060	0
62	20230614	212700	164084110	9060	9060	9060	9060	648
63	20230614	212600	164084110	9060	9060	9060	9060	0
64	20230614	212500	164084110	9060	9060	9060	9060	0
65	20230614	212400	164084110	9060	9060	9060	9060	0
66	20230614	212300	164084110	9060	9060	9060	9060	0
67	20230614	212200	164084110	9060	9060	9060	9060	0
68	20230614	212100	164084110	9060	9060	9060	9060	0
69	20230614	212000	164084110	9060	9060	9060	9060	0
70	20230614	211900	164084110	9060	9060	9060	9060	0
71	20230614	211800	164084110	9060	9060	9060	9060	0
72	20230614	211700	164084110	9060	9060	9060	9060	0
73	20230614	211600	164084110	9060	9060	9060	9060	0
74	20230614	211500	164084110	9060	9060	9060	9060	0
75	20230614	211400	164084110	9060	9060	9060	9060	0
76	20230614	211300	164084110	9060	9060	9060	9060	0
77	20230614	211200	164084110	9060	9060	9060	9060	0
78	20230614	211100	164084110	9060	9060	9060	9060	0
79	20230614	211000	164084110	9060	9060	9060	9060	0
80	20230614	210900	164084110	9060	9060	9060	9060	0
81	20230614	210800	164084110	9060	9060	9060	9060	0
82	20230614	210700	164084110	9060	9060	9060	9060	0
83	20230614	210600	164084110	9060	9060	9060	9060	0
84	20230614	210500	164084110	9060	9060	9060	9060	0
85	20230614	210400	164084110	9060	9060	9060	9060	0
86	20230614	210300	164084110	9060	9060	9060	9060	0
87	20230614	210200	164084110	9060	9060	9060	9060	0
88	20230614	210100	164084110	9060	9060	9060	9060	0
89	20230614	210000	164084110	9060	9060	9060	9060	0
90	20230614	205900	164084110	9060	9060	9060	9060	0
91	20230614	205800	164084110	9060	9060	9060	9060	0
92	20230614	205700	164084110	9060	9060	9060	9060	648
93	20230614	205600	164084110	9060	9060	9060	9060	0
94	20230614	205500	164084110	9060	9060	9060	9060	0
95	20230614	205400	164084110	9060	9060	9060	9060	0
96	20230614	205300	164084110	9060	9060	9060	9060	0
97	20230614	205200	164084110	9060	9060	9060	9060	0
98	20230614	205100	164084110	9060	9060	9060	9060	0
99	20230614	205000	164084110	9060	9060	9060	9060	0
100	20230614	204900	164084110	9060	9060	9060	9060	0
101	20230614	204800	164084110	9060	9060	9060	9060	0
102	20230614	204700	164084110	9060	9060	9060	9060	0
103	20230614	204600	164084110	9060	9060	9060	9060	0
104	20230614	204500	164084110	9060	9060	9060	9060	0
105	20230614	204400	164084110	9060	9060	9060	9060	0
106	20230614	204300	164084110	9060	9060	9060	9060	0
107	20230614	204200	164084110	9060	9060	9060	9060	0
108	20230614	204100	164084110	9060	9060	9060	9060	0
109	20230614	204000	164084110	9060	9060	9060	9060	0
110	20230614	203900	164084110	9060	9060	9060	9060	0
111	20230614	203800	164084110	9060	9060	9060	9060	0
112	20230614	203700	164084110	9060	9060	9060	9060	0
113	20230614	203600	164084110	9060	9060	9060	9060	0
114	20230614	203500	164084110	9060	9060	9060	9060	0
115	20230614	203400	164084110	9060	9060	9060	9060	0
116	20230614	203300	164084110	9060	9060	9060	9060	0
117	20230614	203200	164084110	9060	9060	9060	9060	0
118	20230614	203100	164084110	9060	9060	9060	9060	0
119	20230614	203000	164084110	9060	9060	9060	9060	0
120	20230614	202900	164084110	9060	9060	9060	9060	0
121	20230614	202800	164084110	9060	9060	9060	9060	0
122	20230614	202700	164084110	9060	9060	9060	9060	648
123	20230614	202600	164084110	9060	9060	9060	9060	0
124	20230614	202500	164084110	9060	9060	9060	9060	0
125	20230614	202400	164084110	9060	9060	9060	9060	0
126	20230614	202300	164084110	9060	9060	9060	9060	0
127	20230614	202200	164084110	9060	9060	9060	9060	0
128	20230614	202100	164084110	9060	9060	9060	9060	0
129	20230614	202000	164084110	9060	9060	9060	9060	0
130	20230614	201900	164084110	9060	9060	9060	9060	0
131	20230614	201800	164084110	9060	9060	9060	9060	0
132	20230614	201700	164084110	9060	9060	9060	9060	0
133	20230614	201600	164084110	9060	9060	9060	9060	0
134	20230614	201500	164084110	9060	9060	9060	9060	0
135	20230614	201400	164084110	9060	9060	9060	9060	0
136	20230614	201300	164084110	9060	9060	9060	9060	0
137	20230614	201200	164084110	9060	9060	9060	9060	0
138	20230614	201100	164084110	9060	9060	9060	9060	0
139	20230614	201000	164084110	9060	9060	9060	9060	0
140	20230614	200900	164084110	9060	9060	9060	9060	0
141	20230614	200800	164084110	9060	9060	9060	9060	0
142	20230614	200700	164084110	9060	9060	9060	9060	0
143	20230614	200600	164084110	9060	9060	9060	9060	0
144	20230614	200500	164084110	9060	9060	9060	9060	0
145	20230614	200400	164084110	9060	9060	9060	9060	0
146	20230614	200300	164084110	9060	9060	9060	9060	0
147	20230614	200200	164084110	9060	9060	9060	9060	0
148	20230614	200100	164084110	9060	9060	9060	9060	0
149	20230614	200000	164084110	9060	9060	9060	9060	0
150	20230614	195900	164084110	9060	9060	9060	9060	0
151	20230614	195800	164084110	9060	9060	9060	9060	0
152	20230614	195700	164084110	9060	9060	9060	9060	648
153	20230614	195600	164084110	9060	9060	9060	9060	0
154	20230614	195500	164084110	9060	9060	9060	9060	0
155	20230614	195400	164084110	9060	9060	9060	9060	0
156	20230614	195300	164084110	9060	9060	9060	9060	0
157	20230614	195200	164084110	9060	9060	9060	9060	0
158	20230614	195100	164084110	9060	9060	9060	9060	0
159	20230614	195000	164084110	9060	9060	9060	9060	0
160	20230614	194900	164084110	9060	9060	9060	9060	0
161	20230614	194800	164084110	9060	9060	9060	9060	0
162	20230614	194700	164084110	9060	9060	9060	9060	0
163	20230614	194600	164084110	9060	9060	9060	9060	0
164	20230614	194500	164084110	9060	9060	9060	9060	0
165	20230614	194400	164084110	9060	9060	9060	9060	0
166	20230614	194300	164084110	9060	9060	9060	9060	0
167	20230614	194200	164084110	9060	9060	9060	9060	0
168	20230614	194100	164084110	9060	9060	9060	9060	0
169	20230614	194000	164084110	9060	9060	9060	9060	0
170	20230614	193900	164084110	9060	9060	9060	9060	0
171	20230614	193800	164084110	9060	9060	9060	9060	0
172	20230614	193700	164084110	9060	9060	9060	9060	0
173	20230614	193600	164084110	9060	9060	9060	9060	0
174	20230614	193500	164084110	9060	9060	9060	9060	0
175	20230614	193400	164084110	9060	9060	9060	9060	0
176	20230614	193300	164084110	9060	9060	9060	9060	0
177	20230614	193200	164084110	9060	9060	9060	9060	0
178	20230614	193100	164084110	9060	9060	9060	9060	0
179	20230614	193000	164084110	9060	9060	9060	9060	0
180	20230614	192900	164084110	9060	9060	9060	9060	0
181	20230614	192800	164084110	9060	9060	9060	9060	0
182	20230614	192700	164084110	9060	9060	9060	9060	648
183	20230614	192600	164084110	9060	9060	9060	9060	0
184	20230614	192500	164084110	9060	9060	9060	9060	0
185	20230614	192400	164084110	9060	9060	9060	9060	0
186	20230614	192300	164084110	9060	9060	9060	9060	0
187	20230614	192200	164084110	9060	9060	9060	9060	0
188	20230614	192100	164084110	9060	9060	9060	9060	0
189	20230614	192000	164084110	9060	9060	9060	9060	0
190	20230614	191900	164084110	9060	9060	9060	9060	0
191	20230614	191800	164084110	9060	9060	9060	9060	0
192	20230614	191700	164084110	9060	9060	9060	9060	0
193	20230614	191600	164084110	9060	9060	9060	9060	0
194	20230614	191500	164084110	9060	9060	9060	9060	0
195	20230614	191400	164084110	9060	9060	9060	9060	0
196	20230614	191300	164084110	9060	9060	9060	9060	0
197	20230614	191200	164084110	9060	9060	9060	9060	0
198	20230614	191100	164084110	9060	9060	9060	9060	0
199	20230614	191000	164084110	9060	9060	9060	9060	0
200	20230614	190900	164084110	9060	9060	9060	9060	0
201	20230614	190800	164084110	9060	9060	9060	9060	0
202	20230614	190700	164084110	9060	9060	9060	9060	0
203	20230614	190600	164084110	9060	9060	9060	9060	0
204	20230614	190500	164084110	9060	9060	9060	9060	0
205	20230614	190400	164084110	9060	9060	9060	9060	0
206	20230614	190300	164084110	9060	9060	9060	9060	0
207	20230614	190200	164084110	9060	9060	9060	9060	0
208	20230614	190100	164084110	9060	9060	9060	9060	0
209	20230614	190000	164084110	9060	9060	9060	9060	0
210	20230614	185900	164084110	9060	9060	9060	9060	0
211	20230614	185800	164084110	9060	9060	9060	9060	0
212	20230614	185700	164084110	9060	9060	9060	9060	648
213	20230614	185600	164084110	9060	9060	9060	9060	0
214	20230614	185500	164084110	9060	9060	9060	9060	0
215	20230614	185400	164084110	9060	9060	9060	9060	0
216	20230614	185300	164084110	9060	9060	9060	9060	0
217	20230614	185200	164084110	9060	9060	9060	9060	0
218	20230614	185100	164084110	9060	9060	9060	9060	0
219	20230614	185000	164084110	9060	9060	9060	9060	0
220	20230614	184900	164084110	9060	9060	9060	9060	0
221	20230614	184800	164084110	9060	9060	9060	9060	0
222	20230614	184700	164084110	9060	9060	9060	9060	0
223	20230614	184600	164084110	9060	9060	9060	9060	0
224	20230614	184500	164084110	9060	9060	9060	9060	0
225	20230614	184400	164084110	9060	9060	9060	9060	0
226	20230614	184300	164084110	9060	9060	9060	9060	0
227	20230614	184200	164084110	9060	9060	9060	9060	0
228	20230614	184100	164084110	9060	9060	9060	9060	0
229	20230614	184000	164084110	9060	9060	9060	9060	0
230	20230614	183900	164084110	9060	9060	9060	9060	0
231	20230614	183800	164084110	9060	9060	9060	9060	0
232	20230614	183700	164084110	9060	9060	9060	9060	0
233	20230614	183600	164084110	9060	9060	9060	9060	0
234	20230614	183500	164084110	9060	9060	9060	9060	0
235	20230614	183400	164084110	9060	9060	9060	9060	0
236	20230614	183300	164084110	9060	9060	9060	9060	0
237	20230614	183200	164084110	9060	9060	9060	9060	0
238	20230614	183100	164084110	9060	9060	9060	9060	0
239	20230614	183000	164084110	9060	9060	9060	9060	0
240	20230614	182900	164084110	9060	9060	9060	9060	0
241	20230614	182800	164084110	9060	9060	9060	9060	0
242	20230614	182700	164084110	9060	9060	9060	9060	648
243	20230614	182600	164084110	9060	9060	9060	9060	0
244	20230614	182500	164084110	9060	9060	9060	9060	0
245	20230614	182400	164084110	9060	9060	9060	9060	0
246	20230614	182300	164084110	9060	9060	9060	9060	0
247	20230614	182200	164084110	9060	9060	9060	9060	0
248	20230614	182100	164084110	9060	9060	9060	9060	0
249	20230614	182000	164084110	9060	9060	9060	9060	0
250	20230614	181900	164084110	9060	9060	9060	9060	0
251	20230614	181800	164084110	9060	9060	9060	9060	0
252	20230614	181700	164084110	9060	9060	9060	9060	0
253	20230614	181600	164084110	9060	9060	9060	9060	0
254	20230614	181500	164084110	9060	9060	9060	9060	0
255	20230614	181400	164084110	9060	9060	9060	9060	0
256	20230614	181300	164084110	9060	9060	9060	9060	0
257	20230614	181200	164084110	9060	9060	9060	9060	0
258	20230614	181100	164084110	9060	9060	9060	9060	0
259	20230614	181000	164084110	9060	9060	9060	9060	0
260	20230614	180900	164084110	9060	9060	9060	9060	0
261	20230614	180800	164084110	9060	9060	9060	9060	0
262	20230614	180700	164084110	9060	9060	9060	9060	0
263	20230614	180600	164084110	9060	9060	9060	9060	0
264	20230614	180500	164084110	9060	9060	9060	9060	0
265	20230614	180400	164084110	9060	9060	9060	9060	0
266	20230614	180300	164084110	9060	9060	9060	9060	0
267	20230614	180200	164084110	9060	9060	9060	9060	0
268	20230614	180100	164084110	9060	9060	9060	9060	0
269	20230614	180000	164084110	9060	9060	9060	9060	0
270	20230614	175900	164084110	9060	9060	9060	9060	0
271	20230614	175800	164084110	9060	9060	9060	9060	0
272	20230614	175700	164084110	9060	9060	9060	9060	648
273	20230614	175600	164084110	9060	9060	9060	9060	0
274	20230614	175500	164084110	9060	9060	9060	9060	0
275	20230614	175400	164084110	9060	9060	9060	9060	0
276	20230614	175300	164084110	9060	9060	9060	9060	0
277	20230614	175200	164084110	9060	9060	9060	9060	0
278	20230614	175100	164084110	9060	9060	9060	9060	0
279	20230614	175000	164084110	9060	9060	9060	9060	0
280	20230614	174900	164084110	9060	9060	9060	9060	0
281	20230614	174800	164084110	9060	9060	9060	9060	0
282	20230614	174700	164084110	9060	9060	9060	9060	0
283	20230614	174600	164084110	9060	9060	9060	9060	0
284	20230614	174500	164084110	9060	9060	9060	9060	0
285	20230614	174400	164084110	9060	9060	9060	9060	0
286	20230614	174300	164084110	9060	9060	9060	9060	0
287	20230614	174200	164084110	9060	9060	9060	9060	0
288	20230614	174100	164084110	9060	9060	9060	9060	0
289	20230614	174000	164084110	9060	9060	9060	9060	0
290	20230614	173900	164084110	9060	9060	9060	9060	0
291	20230614	173800	164084110	9060	9060	9060	9060	0
292	20230614	173700	164084110	9060	9060	9060	9060	0
293	20230614	173600	164084110	9060	9060	9060	9060	0
294	20230614	173500	164084110	9060	9060	9060	9060	0
295	20230614	173400	164084110	9060	9060	9060	9060	0
296	20230614	173300	164084110	9060	9060	9060	9060	0
297	20230614	173200	164084110	9060	9060	9060	9060	0
298	20230614	173100	164084110	9060	9060	9060	9060	0
299	20230614	173000	164084110	9060	9060	9060	9060	0
300	20230614	172900	164084110	9060	9060	9060	9060	0
301	20230614	172800	164084110	9060	9060	9060	9060	0
302	20230614	172700	164084110	9060	9060	9060	9060	648
303	20230614	172600	164084110	9060	9060	9060	9060	0
304	20230614	172500	164084110	9060	9060	9060	9060	0
305	20230614	172400	164084110	9060	9060	9060	9060	0
306	20230614	172300	164084110	9060	9060	9060	9060	0
307	20230614	172200	164084110	9060	9060	9060	9060	0
308	20230614	172100	164084110	9060	9060	9060	9060	0
309	20230614	172000	164084110	9060	9060	9060	9060	0
310	20230614	171900	164084110	9060	9060	9060	9060	0
311	20230614	171800	164084110	9060	9060	9060	9060	0
312	20230614	171700	164084110	9060	9060	9060	9060	0
313	20230614	171600	164084110	9060	9060	9060	9060	0
314	20230614	171500	164084110	9060	9060	9060	9060	0
315	20230614	171400	164084110	9060	9060	9060	9060	0
316	20230614	171300	164084110	9060	9060	9060	9060	0
317	20230614	171200	164084110	9060	9060	9060	9060	0
318	20230614	171100	164084110	9060	9060	9060	9060	0
319	20230614	171000	164084110	9060	9060	9060	9060	0
320	20230614	170900	164084110	9060	9060	9060	9060	0
321	20230614	170800	164084110	9060	9060	9060	9060	0
322	20230614	170700	164084110	9060	9060	9060	9060	0
323	20230614	170600	164084110	9060	9060	9060	9060	0
324	20230614	170500	164084110	9060	9060	9060	9060	0
325	20230614	170400	164084110	9060	9060	9060	9060	0
326	20230614	170300	164084110	9060	9060	9060	9060	0
327	20230614	170200	164084110	9060	9060	9060	9060	0
328	20230614	170100	164084110	9060	9060	9060	9060	0
329	20230614	170000	164084110	9060	9060	9060	9060	0
330	20230614	165900	164084110	9060	9060	9060	9060	0
331	20230614	165800	164084110	9060	9060	9060	9060	0
332	20230614	165700	164084110	9060	9060	9060	9060	648
333	20230614	165600	164084110	9060	9060	9060	9060	0
334	20230614	165500	164084110	9060	9060	9060	9060	0
335	20230614	165400	164084110	9060	9060	9060	9060	0
336	20230614	165300	164084110	9060	9060	9060	9060	0
337	20230614	165200	164084110	9060	9060	9060	9060	0
338	20230614	165100	164084110	9060	9060	9060	9060	0
339	20230614	165000	164084110	9060	9060	9060	9060	0
340	20230614	164900	164084110	9060	9060	9060	9060	0
341	20230614	164800	164084110	9060	9060	9060	9060	0
342	20230614	164700	164084110	9060	9060	9060	9060	0
343	20230614	164600	164084110	9060	9060	9060	9060	0
344	20230614	164500	164084110	9060	9060	9060	9060	0
345	20230614	164400	164084110	9060	9060	9060	9060	0
346	20230614	164300	164084110	9060	9060	9060	9060	0
347	20230614	164200	164084110	9060	9060	9060	9060	0
348	20230614	164100	164084110	9060	9060	9060	9060	0
349	20230614	164000	164084110	9060	9060	9060	9060	0
350	20230614	163900	164084110	9060	9060	9060	9060	0
351	20230614	163800	164084110	9060	9060	9060	9060	0
352	20230614	163700	164084110	9060	9060	9060	9060	0
353	20230614	163600	164084110	9060	9060	9060	9060	0
354	20230614	163500	164084110	9060	9060	9060	9060	0
355	20230614	163400	164084110	9060	9060	9060	9060	0
356	20230614	163300	164084110	9060	9060	9060	9060	0
357	20230614	163200	164084110	9060	9060	9060	9060	0
358	20230614	163100	164084110	9060	9060	9060	9060	0
359	20230614	163000	164084110	9060	9060	9060	9060	0
360	20230614	162900	164084110	9060	9060	9060	9060	0
361	20230614	162800	164084110	9060	9060	9060	9060	0
362	20230614	162700	164084110	9060	9060	9060	9060	648
363	20230614	162600	164084110	9060	9060	9060	9060	0
364	20230614	162500	164084110	9060	9060	9060	9060	0
365	20230614	162400	164084110	9060	9060	9060	9060	0
366	20230614	162300	164084110	9060	9060	9060	9060	0
367	20230614	162200	164084110	9060	9060	9060	9060	0
368	20230614	162100	164084110	9060	9060	9060	9060	0
369	20230614	162000	164084110	9060	9060	9060	9060	0
370	20230614	161900	164084110	9060	9060	9060	9060	0
371	20230614	161800	164084110	9060	9060	9060	9060	0
372	20230614	161700	164084110	9060	9060	9060	9060	0
373	20230614	161600	164084110	9060	9060	9060	9060	0
374	20230614	161500	164084110	9060	9060	9060	9060	0
375	20230614	161400	164084110	9060	9060	9060	9060	0
376	20230614	161300	164084110	9060	9060	9060	9060	0
377	20230614	161200	164084110	9060	9060	9060	9060	0
378	20230614	161100	164084110	9060	9060	9060	9060	0
379	20230614	161000	164084110	9060	9060	9060	9060	0
380	20230614	160900	164084110	9060	9060	9060	9060	0
381	20230614	160800	164084110	9060	9060	9060	9060	0
382	20230614	160700	164084110	9060	9060	9060	9060	0
383	20230614	160600	164084110	9060	9060	9060	9060	0
384	20230614	160500	164084110	9060	9060	9060	9060	0
385	20230614	160400	164084110	9060	9060	9060	9060	0
386	20230614	160300	164084110	9060	9060	9060	9060	0
387	20230614	160200	164084110	9060	9060	9060	9060	0
388	20230614	160100	164084110	9060	9060	9060	9060	0
389	20230614	160000	164084110	9060	9060	9060	9060	0
390	20230614	155900	164084110	9060	9060	9060	9060	0
391	20230614	155800	164084110	9060	9060	9060	9060	0
392	20230614	155700	164084110	9060	9060	9060	9060	648
393	20230614	155600	164084110	9060	9060	9060	9060	0
394	20230614	155500	164084110	9060	9060	9060	9060	0
395	20230614	155400	164084110	9060	9060	9060	9060	0
396	20230614	155300	164084110	9060	9060	9060	9060	0
397	20230614	155200	164084110	9060	9060	9060	9060	0
398	20230614	155100	164084110	9060	9060	9060	9060	0
399	20230614	155000	164084110	9060	9060	9060	9060	0
400	20230614	154900	164084110	9060	9060	9060	9060	0
401	20230614	154800	164084110	9060	9060	9060	9060	0
402	20230614	154700	164084110	9060	9060	9060	9060	0
403	20230614	154600	164084110	9060	9060	9060	9060	0
404	20230614	154500	164084110	9060	9060	9060	9060	0
405	20230614	154400	164084110	9060	9060	9060	9060	0
406	20230614	154300	164084110	9060	9060	9060	9060	0
407	20230614	154200	164084110	9060	9060	9060	9060	0
408	20230614	154100	164084110	9060	9060	9060	9060	0
409	20230614	154000	164084110	9060	9060	9060	9060	0
410	20230614	153900	164084110	9060	9060	9060	9060	0
411	20230614	153800	164084110	9060	9060	9060	9060	0
412	20230614	153700	164084110	9060	9060	9060	9060	0
413	20230614	153600	164084110	9060	9060	9060	9060	0
414	20230614	153500	164084110	9060	9060	9060	9060	0
415	20230614	153400	164084110	9060	9060	9060	9060	0
416	20230614	153300	164084110	9060	9060	9060	9060	0
417	20230614	153200	164084110	9060	9060	9060	9060	0
418	20230614	153100	164084110	9060	9060	9060	9060	0
419	20230614	153000	164084110	9060	9060	9060	9060	648
420	20230614	152900	158213230	9040	9040	9040	9040	0
421	20230614	152800	158213230	9040	9040	9040	9040	0
422	20230614	152700	158213230	9040	9040	9040	9040	0
423	20230614	152600	158213230	9040	9040	9040	9040	0
424	20230614	152500	158213230	9040	9040	9040	9040	0
425	20230614	152400	158213230	9040	9040	9040	9040	0
426	20230614	152300	158213230	9040	9040	9040	9040	0
427	20230614	152200	158213230	9040	9040	9040	9040	0
428	20230614	152100	158213230	9040	9040	9040	9040	0
429	20230614	152000	158213230	9040	9040	9040	9040	0
430	20230614	151900	158213230	9040	9010	9040	9010	279
431	20230614	151800	155699050	8990	8990	8990	8990	0
432	20230614	151700	155699050	8990	8990	8990	8990	0
433	20230614	151600	155699050	8990	8990	8990	8990	0
434	20230614	151500	155699050	8990	8990	8990	8990	1
435	20230614	151400	155690060	9000	9000	9000	9000	0
436	20230614	151300	155690060	9000	9000	9000	9000	0
437	20230614	151200	155690060	9000	9000	9000	9000	0
438	20230614	151100	155690060	9000	9000	9000	9000	0
439	20230614	151000	155690060	9000	9000	9000	9000	0
440	20230614	150900	155690060	9000	8990	9000	8990	300
441	20230614	150800	152990420	8980	8980	8980	8980	0
442	20230614	150700	152990420	8980	8980	8980	8980	0
443	20230614	150600	152990420	8980	8980	8980	8980	234
444	20230614	150500	150889100	8940	8940	8940	8940	0
445	20230614	150400	150889100	8940	8940	8940	8940	1
446	20230614	150300	150880160	8930	8930	8930	8930	0
447	20230614	150200	150880160	8930	8930	8930	8930	0
448	20230614	150100	150880160	8930	8930	8930	8930	0
449	20230614	150000	150880160	8930	8930	8930	8930	2
450	20230614	145900	150862300	8920	8920	8920	8920	1
451	20230614	145800	150853380	8930	8930	8930	8930	38
452	20230614	145700	150514040	8930	8930	8930	8930	0
453	20230614	145600	150514040	8930	8930	8930	8930	1
454	20230614	145500	150505110	8920	8920	8920	8920	0
455	20230614	145400	150505110	8920	8920	8920	8920	0
456	20230614	145300	150505110	8920	8920	8920	8920	0
457	20230614	145200	150505110	8920	8920	8920	8920	38
458	20230614	145100	150166150	8930	8930	8930	8930	0
459	20230614	145000	150166150	8930	8930	8930	8930	0
460	20230614	144900	150166150	8930	8930	8930	8930	0
461	20230614	144800	150166150	8930	8930	8930	8930	1
462	20230614	144700	150157220	8930	8930	8930	8930	0
463	20230614	144600	150157220	8930	8930	8930	8930	18
464	20230614	144500	149996480	8930	8930	8930	8930	3
465	20230614	144400	149969690	8930	8930	8930	8930	75
466	20230614	144300	149299940	8930	8930	8930	8930	0
467	20230614	144200	149299940	8930	8930	8930	8930	0
468	20230614	144100	149299940	8930	8930	8930	8930	0
469	20230614	144000	149299940	8930	8930	8930	8930	0
470	20230614	143900	149299940	8930	8930	8930	8930	132
471	20230614	143800	148121180	8930	8930	8930	8930	0
472	20230614	143700	148121180	8930	8930	8930	8930	0
473	20230614	143600	148121180	8930	8930	8930	8930	0
474	20230614	143500	148121180	8930	8930	8930	8930	0
475	20230614	143400	148121180	8930	8930	8930	8930	0
476	20230614	143300	148121180	8930	8930	8930	8930	0
477	20230614	143200	148121180	8930	8930	8930	8930	0
478	20230614	143100	148121180	8930	8930	8930	8930	0
479	20230614	143000	148121180	8930	8930	8930	8930	20
480	20230614	142900	147942580	8910	8910	8910	8910	0
481	20230614	142800	147942580	8910	8920	8920	8910	38
482	20230614	142700	147603630	8930	8930	8930	8930	50
483	20230614	142600	147157130	8940	8940	8940	8940	112
484	20230614	142500	146155850	8930	8930	8930	8930	0
485	20230614	142400	146155850	8930	8930	8930	8930	0
486	20230614	142300	146155850	8930	8930	8930	8930	0
487	20230614	142200	146155850	8930	8930	8930	8930	0
488	20230614	142100	146155850	8930	8930	8930	8930	0
489	20230614	142000	146155850	8930	8930	8930	8930	0
490	20230614	141900	146155850	8930	8930	8930	8930	0
491	20230614	141800	146155850	8930	8940	8940	8930	290
492	20230614	141700	143565740	8940	8940	8940	8940	0
493	20230614	141600	143565740	8940	8940	8940	8940	0
494	20230614	141500	143565740	8940	8940	8940	8940	0
495	20230614	141400	143565740	8940	8940	8940	8940	0
496	20230614	141300	143565740	8940	8940	8940	8940	0
497	20230614	141200	143565740	8940	8940	8940	8940	120
498	20230614	141100	142492940	8930	8930	8930	8930	0
499	20230614	141000	142492940	8930	8930	8930	8930	0
500	20230614	140900	142492940	8930	8930	8930	8930	0
501	20230614	140800	142492940	8930	8930	8930	8930	0
502	20230614	140700	142492940	8930	8930	8930	8930	0
503	20230614	140600	142492940	8930	8930	8930	8930	0
504	20230614	140500	142492940	8930	8930	8930	8930	388
505	20230614	140400	139028100	8930	8930	8930	8930	0
506	20230614	140300	139028100	8930	8930	8930	8930	0
507	20230614	140200	139028100	8930	8930	8930	8930	0
508	20230614	140100	139028100	8930	8930	8930	8930	0
509	20230614	140000	139028100	8930	8930	8930	8930	0
510	20230614	135900	139028100	8930	8930	8930	8930	0
511	20230614	135800	139028100	8930	8930	8930	8930	0
512	20230614	135700	139028100	8930	8930	8930	8930	2
513	20230614	135600	139010240	8930	8930	8930	8930	0
514	20230614	135500	139010240	8930	8930	8930	8930	0
515	20230614	135400	139010240	8930	8950	8950	8930	1000
516	20230614	135300	130074170	8950	8950	8950	8950	200
517	20230614	135200	128284170	8950	8950	8950	8950	0
518	20230614	135100	128284170	8950	8950	8950	8950	0
519	20230614	135000	128284170	8950	8950	8950	8950	0
520	20230614	134900	128284170	8950	8950	8950	8950	0
521	20230614	134800	128284170	8950	8950	8950	8950	0
522	20230614	134700	128284170	8950	8950	8950	8950	0
523	20230614	134600	128284170	8950	8950	8950	8950	700
524	20230614	134500	122019170	8950	8950	8950	8950	0
525	20230614	134400	122019170	8950	8950	8950	8950	0
526	20230614	134300	122019170	8950	8950	8950	8950	0
527	20230614	134200	122019170	8950	8950	8950	8950	0
528	20230614	134100	122019170	8950	8950	8950	8950	0
529	20230614	134000	122019170	8950	8950	8950	8950	0
530	20230614	133900	122019170	8950	8950	8950	8950	0
531	20230614	133800	122019170	8950	8950	8950	8950	19
532	20230614	133700	121849120	8950	8950	8950	8950	650
533	20230614	133600	116031620	8950	8960	8960	8950	1500
534	20230614	133500	102602960	8960	8960	8960	8960	1501
535	20230614	133400	89154000	8970	8970	8970	8970	4
536	20230614	133300	89118120	8990	8990	8990	8990	0
537	20230614	133200	89118120	8990	8980	8990	8980	5
538	20230614	133100	89073180	8960	8960	8960	8960	0
539	20230614	133000	89073180	8960	8960	8960	8960	0
540	20230614	132900	89073180	8960	8960	8960	8960	0
541	20230614	132800	89073180	8960	8960	8960	8960	0
542	20230614	132700	89073180	8960	8960	8960	8960	0
543	20230614	132600	89073180	8960	8970	8970	8960	3000
544	20230614	132500	62187020	8970	8970	8970	8970	0
545	20230614	132400	62187020	8970	8970	8970	8970	1
546	20230614	132300	62178050	8970	8970	8970	8970	576
547	20230614	132200	57011330	8990	8990	8990	8990	0
548	20230614	132100	57011330	8990	8990	8990	8990	0
549	20230614	132000	57011330	8990	8990	8990	8990	0
550	20230614	131900	57011330	8990	8990	8990	8990	0
551	20230614	131800	57011330	8990	8990	8990	8990	0
552	20230614	131700	57011330	8990	8990	8990	8990	0
553	20230614	131600	57011330	8990	8990	8990	8990	0
554	20230614	131500	57011330	8990	8990	8990	8990	0
555	20230614	131400	57011330	8990	8990	8990	8990	0
556	20230614	131300	57011330	8990	8990	8990	8990	39
557	20230614	131200	56660720	8990	8990	8990	8990	0
558	20230614	131100	56660720	8990	8990	8990	8990	14
559	20230614	131000	56534860	8990	8990	8990	8990	0
560	20230614	130900	56534860	8990	8990	8990	8990	1
561	20230614	130800	56525870	8990	8990	8990	8990	1
562	20230614	130700	56516880	8990	8990	8990	8990	1
563	20230614	130600	56507890	8990	8990	8990	8990	2
564	20230614	130500	56489910	8990	8990	8990	8990	1
565	20230614	130400	56480920	8990	8990	8990	8990	7
566	20230614	130300	56417990	8970	8970	8970	8970	1000
567	20230614	130200	47447990	8990	8990	8990	8990	0
568	20230614	130100	47447990	8990	8990	8990	8990	20
569	20230614	130000	47268190	9010	9010	9010	9010	0
570	20230614	125900	47268190	9010	9010	9010	9010	0
571	20230614	125800	47268190	9010	8990	9010	8990	4
572	20230614	125700	47232190	9010	8990	9010	8970	204
573	20230614	125600	45402210	8970	8970	8970	8970	0
574	20230614	125500	45402210	8970	8970	8970	8970	0
575	20230614	125400	45402210	8970	8970	8970	8970	0
576	20230614	125300	45402210	8970	8980	8980	8970	1000
577	20230614	125200	36431410	8980	8980	8980	8980	0
578	20230614	125100	36431410	8980	8980	8980	8980	0
579	20230614	125000	36431410	8980	8980	8980	8980	2
580	20230614	124900	36413450	8980	8980	8980	8980	0
581	20230614	124800	36413450	8980	8980	8980	8980	0
582	20230614	124700	36413450	8980	8980	8980	8980	0
583	20230614	124600	36413450	8980	8980	8980	8980	10
584	20230614	124500	36323650	8980	8980	8980	8980	0
585	20230614	124400	36323650	8980	8980	8980	8980	0
586	20230614	124300	36323650	8980	8980	8980	8980	0
587	20230614	124200	36323650	8980	8980	8980	8980	0
588	20230614	124100	36323650	8980	8980	8980	8980	0
589	20230614	124000	36323650	8980	8980	8980	8980	0
590	20230614	123900	36323650	8980	8980	8980	8980	15
591	20230614	123800	36188950	8980	8980	8980	8980	33
592	20230614	123700	35892610	9000	9000	9000	9000	0
593	20230614	123600	35892610	9000	9000	9000	9000	50
594	20230614	123500	35442610	9000	9000	9000	9000	0
595	20230614	123400	35442610	9000	9000	9000	9000	24
596	20230614	123300	35226610	9000	9000	9000	9000	0
597	20230614	123200	35226610	9000	9000	9000	9000	0
598	20230614	123100	35226610	9000	9000	9000	9000	0
599	20230614	123000	35226610	9000	9000	9000	9000	0
600	20230614	122900	35226610	9000	8990	9000	8990	108
601	20230614	122800	34255110	8990	8990	8990	8990	0
602	20230614	122700	34255110	8990	8990	8990	8990	0
603	20230614	122600	34255110	8990	8990	8990	8990	0
604	20230614	122500	34255110	8990	8990	8990	8990	0
605	20230614	122400	34255110	8990	8990	8990	8990	0
606	20230614	122300	34255110	8990	8990	8990	8990	0
607	20230614	122200	34255110	8990	8990	8990	8990	40
608	20230614	122100	33895510	8990	8990	8990	8990	56
609	20230614	122000	33392070	9000	9000	9000	9000	0
610	20230614	121900	33392070	9000	9000	9000	9000	0
611	20230614	121800	33392070	9000	9000	9000	9000	0
612	20230614	121700	33392070	9000	9000	9000	9000	0
613	20230614	121600	33392070	9000	9000	9000	9000	0
614	20230614	121500	33392070	9000	9000	9000	9000	0
615	20230614	121400	33392070	9000	9000	9000	9000	3
616	20230614	121300	33365070	8990	8990	8990	8990	1
617	20230614	121200	33356080	8990	8990	8990	8990	0
618	20230614	121100	33356080	8990	8990	8990	8990	0
619	20230614	121000	33356080	8990	8990	8990	8990	0
620	20230614	120900	33356080	8990	8990	8990	8990	0
621	20230614	120800	33356080	8990	8990	8990	8990	36
622	20230614	120700	33032440	8990	8990	8990	8990	0
623	20230614	120600	33032440	8990	8990	8990	8990	125
624	20230614	120500	31908690	8990	8990	8990	8990	0
625	20230614	120400	31908690	8990	8990	8990	8990	0
626	20230614	120300	31908690	8990	8990	8990	8990	15
627	20230614	120200	31773840	8990	8990	8990	8990	0
628	20230614	120100	31773840	8990	8990	8990	8990	0
629	20230614	120000	31773840	8990	8990	8990	8990	0
630	20230614	115900	31773840	8990	8990	8990	8990	0
631	20230614	115800	31773840	8990	8990	8990	8990	1116
632	20230614	115700	21741000	8990	8990	8990	8990	0
633	20230614	115600	21741000	8990	8990	8990	8990	4
634	20230614	115500	21705040	8990	8990	8990	8990	0
635	20230614	115400	21705040	8990	8990	8990	8990	0
636	20230614	115300	21705040	8990	8990	8990	8990	20
637	20230614	115200	21525240	8990	8990	8990	8990	0
638	20230614	115100	21525240	8990	8990	8990	8990	0
639	20230614	115000	21525240	8990	8990	8990	8990	0
640	20230614	114900	21525240	8990	8990	8990	8990	0
641	20230614	114800	21525240	8990	8990	8990	8990	0
642	20230614	114700	21525240	8990	8990	8990	8990	163
643	20230614	114600	20059870	9010	9010	9010	9010	0
644	20230614	114500	20059870	9010	9010	9010	9010	16
645	20230614	114400	19915710	9000	9000	9000	9000	50
646	20230614	114300	19465710	9000	9000	9000	9000	0
647	20230614	114200	19465710	9000	9000	9000	9000	33
648	20230614	114100	19168710	9010	9010	9010	9010	0
649	20230614	114000	19168710	9010	9010	9010	9010	0
650	20230614	113900	19168710	9010	9010	9010	9010	0
651	20230614	113800	19168710	9010	9010	9010	9010	0
652	20230614	113700	19168710	9010	9010	9010	9010	0
653	20230614	113600	19168710	9010	9010	9010	9010	0
654	20230614	113500	19168710	9010	9010	9010	9010	0
655	20230614	113400	19168710	9010	9010	9010	9010	0
656	20230614	113300	19168710	9010	9010	9010	9010	0
657	20230614	113200	19168710	9010	9000	9010	9000	2
658	20230614	113100	19150700	9000	9000	9000	9000	0
659	20230614	113000	19150700	9000	9000	9000	9000	0
660	20230614	112900	19150700	9000	9000	9000	9000	0
661	20230614	112800	19150700	9000	9000	9000	9000	0
662	20230614	112700	19150700	9000	9000	9000	9000	0
663	20230614	112600	19150700	9000	9000	9000	9000	8
664	20230614	112500	19078700	9000	9000	9000	9000	0
665	20230614	112400	19078700	9000	9000	9000	9000	0
666	20230614	112300	19078700	9000	9000	9000	9000	0
667	20230614	112200	19078700	9000	9000	9000	9000	0
668	20230614	112100	19078700	9000	9000	9000	9000	0
669	20230614	112000	19078700	9000	9000	9000	9000	0
670	20230614	111900	19078700	9000	9000	9000	9000	0
671	20230614	111800	19078700	9000	9000	9000	9000	0
672	20230614	111700	19078700	9000	9000	9000	9000	0
673	20230614	111600	19078700	9000	9000	9000	9000	0
674	20230614	111500	19078700	9000	9000	9000	9000	0
675	20230614	111400	19078700	9000	9000	9000	9000	0
676	20230614	111300	19078700	9000	9000	9000	9000	0
677	20230614	111200	19078700	9000	9000	9000	9000	0
678	20230614	111100	19078700	9000	9000	9000	9000	0
679	20230614	111000	19078700	9000	9000	9000	9000	0
680	20230614	110900	19078700	9000	9000	9000	9000	0
681	20230614	110800	19078700	9000	9000	9000	9000	0
682	20230614	110700	19078700	9000	9000	9000	9000	0
683	20230614	110600	19078700	9000	9000	9000	9000	0
684	20230614	110500	19078700	9000	9000	9000	9000	0
685	20230614	110400	19078700	9000	9000	9000	9000	0
686	20230614	110300	19078700	9000	9000	9000	9000	0
687	20230614	110200	19078700	9000	9000	9000	9000	0
688	20230614	110100	19078700	9000	9000	9000	9000	0
689	20230614	110000	19078700	9000	9000	9000	9000	78
690	20230614	105900	18376700	9000	9000	9000	9000	0
691	20230614	105800	18376700	9000	9000	9000	9000	0
692	20230614	105700	18376700	9000	9000	9000	9000	0
693	20230614	105600	18376700	9000	9000	9000	9000	0
694	20230614	105500	18376700	9000	9000	9000	9000	0
695	20230614	105400	18376700	9000	9000	9000	9000	0
696	20230614	105300	18376700	9000	9000	9000	9000	0
697	20230614	105200	18376700	9000	9000	9000	9000	0
698	20230614	105100	18376700	9000	9000	9000	9000	0
699	20230614	105000	18376700	9000	9000	9000	9000	0
700	20230614	104900	18376700	9000	9000	9000	9000	0
701	20230614	104800	18376700	9000	9000	9000	9000	0
702	20230614	104700	18376700	9000	9000	9000	9000	0
703	20230614	104600	18376700	9000	9000	9000	9000	570
704	20230614	104500	13246700	9000	9000	9000	9000	0
705	20230614	104400	13246700	9000	9000	9000	9000	0
706	20230614	104300	13246700	9000	9000	9000	9000	0
707	20230614	104200	13246700	9000	9000	9000	9000	0
708	20230614	104100	13246700	9000	9000	9000	9000	0
709	20230614	104000	13246700	9000	9000	9000	9000	0
710	20230614	103900	13246700	9000	9000	9000	9000	0
711	20230614	103800	13246700	9000	9000	9000	9000	0
712	20230614	103700	13246700	9000	9000	9000	9000	1
713	20230614	103600	13237700	8990	8990	8990	8990	0
714	20230614	103500	13237700	8990	8990	8990	8990	0
715	20230614	103400	13237700	8990	8990	8990	8990	0
716	20230614	103300	13237700	8990	8990	8990	8990	0
717	20230614	103200	13237700	8990	8990	8990	8990	0
718	20230614	103100	13237700	8990	8990	8990	8990	0
719	20230614	103000	13237700	8990	8990	8990	8990	0
720	20230614	102900	13237700	8990	8990	8990	8990	0
721	20230614	102800	13237700	8990	8990	8990	8990	0
722	20230614	102700	13237700	8990	8990	8990	8990	0
723	20230614	102600	13237700	8990	8990	8990	8990	0
724	20230614	102500	13237700	8990	8990	8990	8990	20
725	20230614	102400	13057900	8990	8990	8990	8990	0
726	20230614	102300	13057900	8990	8990	8990	8990	119
727	20230614	102200	11988090	8990	8990	8990	8990	0
728	20230614	102100	11988090	8990	8990	8990	8990	0
729	20230614	102000	11988090	8990	9000	9000	8990	20
730	20230614	101900	11808280	8990	8990	8990	8990	0
731	20230614	101800	11808280	8990	8990	8990	8990	0
732	20230614	101700	11808280	8990	8990	8990	8990	0
733	20230614	101600	11808280	8990	8990	8990	8990	0
734	20230614	101500	11808280	8990	8990	8990	8990	0
735	20230614	101400	11808280	8990	8990	8990	8990	0
736	20230614	101300	11808280	8990	8990	8990	8990	0
737	20230614	101200	11808280	8990	8990	8990	8990	0
738	20230614	101100	11808280	8990	8990	8990	8990	0
739	20230614	101000	11808280	8990	8990	8990	8990	0
740	20230614	100900	11808280	8990	8990	8990	8990	0
741	20230614	100800	11808280	8990	8990	8990	8990	5
742	20230614	100700	11763330	9000	9000	9000	9000	498
743	20230614	100600	7281330	8990	8990	8990	8990	0
744	20230614	100500	7281330	8990	8990	8990	8990	0
745	20230614	100400	7281330	8990	8990	8990	8990	0
746	20230614	100300	7281330	8990	8990	8990	8990	0
747	20230614	100200	7281330	8990	8990	8990	8990	16
748	20230614	100100	7137490	9000	9000	9000	9000	5
749	20230614	100000	7092490	9000	9000	9000	9000	0
750	20230614	095900	7092490	9000	9000	9000	9000	0
751	20230614	095800	7092490	9000	9000	9000	9000	0
752	20230614	095700	7092490	9000	9000	9000	9000	11
753	20230614	095600	6993490	9000	9000	9000	9000	0
754	20230614	095500	6993490	9000	9000	9000	9000	0
755	20230614	095400	6993490	9000	9000	9000	9000	0
756	20230614	095300	6993490	9000	9000	9000	9000	2
757	20230614	095200	6975490	8990	8990	8990	8990	0
758	20230614	095100	6975490	8990	8990	8990	8990	0
759	20230614	095000	6975490	8990	8990	8990	8990	0
760	20230614	094900	6975490	8990	8990	8990	8990	0
761	20230614	094800	6975490	8990	8990	8990	8990	0
762	20230614	094700	6975490	8990	8990	8990	8990	0
763	20230614	094600	6975490	8990	8990	8990	8990	128
764	20230614	094500	5824770	9000	9000	9000	9000	0
765	20230614	094400	5824770	9000	9000	9000	9000	0
766	20230614	094300	5824770	9000	9000	9000	9000	1
767	20230614	094200	5815770	9000	9000	9000	9000	0
768	20230614	094100	5815770	9000	9000	9000	9000	0
769	20230614	094000	5815770	9000	9000	9000	9000	0
770	20230614	093900	5815770	9000	9000	9000	9000	0
771	20230614	093800	5815770	9000	9000	9000	9000	13
772	20230614	093700	5698770	9010	9020	9020	9010	3
773	20230614	093600	5671730	9020	9010	9060	9010	18
774	20230614	093500	5508820	9050	9000	9050	9000	224
775	20230614	093400	3485510	9000	9000	9000	9000	0
776	20230614	093300	3485510	9000	8990	9000	8990	202
777	20230614	093200	1669520	8990	8990	8990	8990	32
778	20230614	093100	1381840	8990	8990	8990	8990	0
779	20230614	093000	1381840	8990	8990	8990	8990	0
780	20230614	092900	1381840	8990	8990	8990	8990	1
781	20230614	092800	1372850	8990	8990	8990	8990	0
782	20230614	092700	1372850	8990	8990	8990	8990	0
783	20230614	092600	1372850	8990	8990	8990	8990	3
784	20230614	092500	1345880	9000	9000	9000	9000	0
785	20230614	092400	1345880	9000	9000	9000	9000	1
786	20230614	092300	1336880	9020	9020	9020	9020	0
787	20230614	092200	1336880	9020	9020	9020	9020	0
788	20230614	092100	1336880	9020	9020	9020	9020	0
789	20230614	092000	1336880	9020	9020	9020	9020	0
790	20230614	091900	1336880	9020	9020	9020	9020	0
791	20230614	091800	1336880	9020	9020	9020	9020	1
792	20230614	091700	1327860	8980	8980	8980	8980	0
793	20230614	091600	1327860	8980	8980	8980	8980	0
794	20230614	091500	1327860	8980	8980	8980	8980	1
795	20230614	091400	1318880	8970	8970	8970	8970	0
796	20230614	091300	1318880	8970	8970	8970	8970	0
797	20230614	091200	1318880	8970	8970	8970	8970	0
798	20230614	091100	1318880	8970	8970	8970	8970	0
799	20230614	091000	1318880	8970	8970	8970	8970	0
800	20230614	090900	1318880	8970	8970	8970	8970	0
801	20230614	090800	1318880	8970	8970	8970	8970	0
802	20230614	090700	1318880	8970	8970	8970	8970	0
803	20230614	090600	1318880	8970	8970	8970	8970	0
804	20230614	090500	1318880	8970	8970	8970	8970	0
805	20230614	090400	1318880	8970	8970	8970	8970	13
806	20230614	090300	1202270	8970	8970	8970	8960	121
807	20230614	090200	116990	8970	8970	8970	8970	1
808	20230614	090100	108020	9000	9000	9000	9000	0
809	20230614	090000	108020	9000	9010	9010	9000	12