KissMeData/317120/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221900	125469060	5750	5750	5750	5750	527
3	20230609	221800	125469060	5750	5750	5750	5750	0
4	20230609	221700	125469060	5750	5750	5750	5750	0
5	20230609	221600	125469060	5750	5750	5750	5750	0
6	20230609	221500	125469060	5750	5750	5750	5750	0
7	20230609	221400	125469060	5750	5750	5750	5750	0
8	20230609	221300	125469060	5750	5750	5750	5750	0
9	20230609	221200	125469060	5750	5750	5750	5750	0
10	20230609	221100	125469060	5750	5750	5750	5750	0
11	20230609	221000	125469060	5750	5750	5750	5750	0
12	20230609	220900	125469060	5750	5750	5750	5750	0
13	20230609	220800	125469060	5750	5750	5750	5750	0
14	20230609	220700	125469060	5750	5750	5750	5750	0
15	20230609	220600	125469060	5750	5750	5750	5750	0
16	20230609	220500	125469060	5750	5750	5750	5750	0
17	20230609	220400	125469060	5750	5750	5750	5750	0
18	20230609	220300	125469060	5750	5750	5750	5750	0
19	20230609	220200	125469060	5750	5750	5750	5750	0
20	20230609	220100	125469060	5750	5750	5750	5750	0
21	20230609	220000	125469060	5750	5750	5750	5750	0
22	20230609	215900	125469060	5750	5750	5750	5750	0
23	20230609	215800	125469060	5750	5750	5750	5750	0
24	20230609	215700	125469060	5750	5750	5750	5750	0
25	20230609	215600	125469060	5750	5750	5750	5750	0
26	20230609	215500	125469060	5750	5750	5750	5750	0
27	20230609	215400	125469060	5750	5750	5750	5750	0
28	20230609	215300	125469060	5750	5750	5750	5750	0
29	20230609	215200	125469060	5750	5750	5750	5750	0
30	20230609	215100	125469060	5750	5750	5750	5750	0
31	20230609	215000	125469060	5750	5750	5750	5750	0
32	20230609	214900	125469060	5750	5750	5750	5750	527
33	20230609	214800	125469060	5750	5750	5750	5750	0
34	20230609	214700	125469060	5750	5750	5750	5750	0
35	20230609	214600	125469060	5750	5750	5750	5750	0
36	20230609	214500	125469060	5750	5750	5750	5750	0
37	20230609	214400	125469060	5750	5750	5750	5750	0
38	20230609	214300	125469060	5750	5750	5750	5750	0
39	20230609	214200	125469060	5750	5750	5750	5750	0
40	20230609	214100	125469060	5750	5750	5750	5750	0
41	20230609	214000	125469060	5750	5750	5750	5750	0
42	20230609	213900	125469060	5750	5750	5750	5750	0
43	20230609	213800	125469060	5750	5750	5750	5750	0
44	20230609	213700	125469060	5750	5750	5750	5750	0
45	20230609	213600	125469060	5750	5750	5750	5750	0
46	20230609	213500	125469060	5750	5750	5750	5750	0
47	20230609	213400	125469060	5750	5750	5750	5750	0
48	20230609	213300	125469060	5750	5750	5750	5750	0
49	20230609	213200	125469060	5750	5750	5750	5750	0
50	20230609	213100	125469060	5750	5750	5750	5750	0
51	20230609	213000	125469060	5750	5750	5750	5750	0
52	20230609	212900	125469060	5750	5750	5750	5750	0
53	20230609	212800	125469060	5750	5750	5750	5750	0
54	20230609	212700	125469060	5750	5750	5750	5750	0
55	20230609	212600	125469060	5750	5750	5750	5750	0
56	20230609	212500	125469060	5750	5750	5750	5750	0
57	20230609	212400	125469060	5750	5750	5750	5750	0
58	20230609	212300	125469060	5750	5750	5750	5750	0
59	20230609	212200	125469060	5750	5750	5750	5750	0
60	20230609	212100	125469060	5750	5750	5750	5750	0
61	20230609	212000	125469060	5750	5750	5750	5750	0
62	20230609	211900	125469060	5750	5750	5750	5750	527
63	20230609	211800	125469060	5750	5750	5750	5750	0
64	20230609	211700	125469060	5750	5750	5750	5750	0
65	20230609	211600	125469060	5750	5750	5750	5750	0
66	20230609	211500	125469060	5750	5750	5750	5750	0
67	20230609	211400	125469060	5750	5750	5750	5750	0
68	20230609	211300	125469060	5750	5750	5750	5750	0
69	20230609	211200	125469060	5750	5750	5750	5750	0
70	20230609	211100	125469060	5750	5750	5750	5750	0
71	20230609	211000	125469060	5750	5750	5750	5750	0
72	20230609	210900	125469060	5750	5750	5750	5750	0
73	20230609	210800	125469060	5750	5750	5750	5750	0
74	20230609	210700	125469060	5750	5750	5750	5750	0
75	20230609	210600	125469060	5750	5750	5750	5750	0
76	20230609	210500	125469060	5750	5750	5750	5750	0
77	20230609	210400	125469060	5750	5750	5750	5750	0
78	20230609	210300	125469060	5750	5750	5750	5750	0
79	20230609	210200	125469060	5750	5750	5750	5750	0
80	20230609	210100	125469060	5750	5750	5750	5750	0
81	20230609	210000	125469060	5750	5750	5750	5750	0
82	20230609	205900	125469060	5750	5750	5750	5750	0
83	20230609	205800	125469060	5750	5750	5750	5750	0
84	20230609	205700	125469060	5750	5750	5750	5750	0
85	20230609	205600	125469060	5750	5750	5750	5750	0
86	20230609	205500	125469060	5750	5750	5750	5750	0
87	20230609	205400	125469060	5750	5750	5750	5750	0
88	20230609	205300	125469060	5750	5750	5750	5750	0
89	20230609	205200	125469060	5750	5750	5750	5750	0
90	20230609	205100	125469060	5750	5750	5750	5750	0
91	20230609	205000	125469060	5750	5750	5750	5750	0
92	20230609	204900	125469060	5750	5750	5750	5750	527
93	20230609	204800	125469060	5750	5750	5750	5750	0
94	20230609	204700	125469060	5750	5750	5750	5750	0
95	20230609	204600	125469060	5750	5750	5750	5750	0
96	20230609	204500	125469060	5750	5750	5750	5750	0
97	20230609	204400	125469060	5750	5750	5750	5750	0
98	20230609	204300	125469060	5750	5750	5750	5750	0
99	20230609	204200	125469060	5750	5750	5750	5750	0
100	20230609	204100	125469060	5750	5750	5750	5750	0
101	20230609	204000	125469060	5750	5750	5750	5750	0
102	20230609	203900	125469060	5750	5750	5750	5750	0
103	20230609	203800	125469060	5750	5750	5750	5750	0
104	20230609	203700	125469060	5750	5750	5750	5750	0
105	20230609	203600	125469060	5750	5750	5750	5750	0
106	20230609	203500	125469060	5750	5750	5750	5750	0
107	20230609	203400	125469060	5750	5750	5750	5750	0
108	20230609	203300	125469060	5750	5750	5750	5750	0
109	20230609	203200	125469060	5750	5750	5750	5750	0
110	20230609	203100	125469060	5750	5750	5750	5750	0
111	20230609	203000	125469060	5750	5750	5750	5750	0
112	20230609	202900	125469060	5750	5750	5750	5750	0
113	20230609	202800	125469060	5750	5750	5750	5750	0
114	20230609	202700	125469060	5750	5750	5750	5750	0
115	20230609	202600	125469060	5750	5750	5750	5750	0
116	20230609	202500	125469060	5750	5750	5750	5750	0
117	20230609	202400	125469060	5750	5750	5750	5750	0
118	20230609	202300	125469060	5750	5750	5750	5750	0
119	20230609	202200	125469060	5750	5750	5750	5750	0
120	20230609	202100	125469060	5750	5750	5750	5750	0
121	20230609	202000	125469060	5750	5750	5750	5750	0
122	20230609	201900	125469060	5750	5750	5750	5750	527
123	20230609	201800	125469060	5750	5750	5750	5750	0
124	20230609	201700	125469060	5750	5750	5750	5750	0
125	20230609	201600	125469060	5750	5750	5750	5750	0
126	20230609	201500	125469060	5750	5750	5750	5750	0
127	20230609	201400	125469060	5750	5750	5750	5750	0
128	20230609	201300	125469060	5750	5750	5750	5750	0
129	20230609	201200	125469060	5750	5750	5750	5750	0
130	20230609	201100	125469060	5750	5750	5750	5750	0
131	20230609	201000	125469060	5750	5750	5750	5750	0
132	20230609	200900	125469060	5750	5750	5750	5750	0
133	20230609	200800	125469060	5750	5750	5750	5750	0
134	20230609	200700	125469060	5750	5750	5750	5750	0
135	20230609	200600	125469060	5750	5750	5750	5750	0
136	20230609	200500	125469060	5750	5750	5750	5750	0
137	20230609	200400	125469060	5750	5750	5750	5750	0
138	20230609	200300	125469060	5750	5750	5750	5750	0
139	20230609	200200	125469060	5750	5750	5750	5750	0
140	20230609	200100	125469060	5750	5750	5750	5750	0
141	20230609	200000	125469060	5750	5750	5750	5750	0
142	20230609	195900	125469060	5750	5750	5750	5750	0
143	20230609	195800	125469060	5750	5750	5750	5750	0
144	20230609	195700	125469060	5750	5750	5750	5750	0
145	20230609	195600	125469060	5750	5750	5750	5750	0
146	20230609	195500	125469060	5750	5750	5750	5750	0
147	20230609	195400	125469060	5750	5750	5750	5750	0
148	20230609	195300	125469060	5750	5750	5750	5750	0
149	20230609	195200	125469060	5750	5750	5750	5750	0
150	20230609	195100	125469060	5750	5750	5750	5750	0
151	20230609	195000	125469060	5750	5750	5750	5750	0
152	20230609	194900	125469060	5750	5750	5750	5750	527
153	20230609	194800	125469060	5750	5750	5750	5750	0
154	20230609	194700	125469060	5750	5750	5750	5750	0
155	20230609	194600	125469060	5750	5750	5750	5750	0
156	20230609	194500	125469060	5750	5750	5750	5750	0
157	20230609	194400	125469060	5750	5750	5750	5750	0
158	20230609	194300	125469060	5750	5750	5750	5750	0
159	20230609	194200	125469060	5750	5750	5750	5750	0
160	20230609	194100	125469060	5750	5750	5750	5750	0
161	20230609	194000	125469060	5750	5750	5750	5750	0
162	20230609	193900	125469060	5750	5750	5750	5750	0
163	20230609	193800	125469060	5750	5750	5750	5750	0
164	20230609	193700	125469060	5750	5750	5750	5750	0
165	20230609	193600	125469060	5750	5750	5750	5750	0
166	20230609	193500	125469060	5750	5750	5750	5750	0
167	20230609	193400	125469060	5750	5750	5750	5750	0
168	20230609	193300	125469060	5750	5750	5750	5750	0
169	20230609	193200	125469060	5750	5750	5750	5750	0
170	20230609	193100	125469060	5750	5750	5750	5750	0
171	20230609	193000	125469060	5750	5750	5750	5750	0
172	20230609	192900	125469060	5750	5750	5750	5750	0
173	20230609	192800	125469060	5750	5750	5750	5750	0
174	20230609	192700	125469060	5750	5750	5750	5750	0
175	20230609	192600	125469060	5750	5750	5750	5750	0
176	20230609	192500	125469060	5750	5750	5750	5750	0
177	20230609	192400	125469060	5750	5750	5750	5750	0
178	20230609	192300	125469060	5750	5750	5750	5750	0
179	20230609	192200	125469060	5750	5750	5750	5750	0
180	20230609	192100	125469060	5750	5750	5750	5750	0
181	20230609	192000	125469060	5750	5750	5750	5750	0
182	20230609	191900	125469060	5750	5750	5750	5750	527
183	20230609	191800	125469060	5750	5750	5750	5750	0
184	20230609	191700	125469060	5750	5750	5750	5750	0
185	20230609	191600	125469060	5750	5750	5750	5750	0
186	20230609	191500	125469060	5750	5750	5750	5750	0
187	20230609	191400	125469060	5750	5750	5750	5750	0
188	20230609	191300	125469060	5750	5750	5750	5750	0
189	20230609	191200	125469060	5750	5750	5750	5750	0
190	20230609	191100	125469060	5750	5750	5750	5750	0
191	20230609	191000	125469060	5750	5750	5750	5750	0
192	20230609	190900	125469060	5750	5750	5750	5750	0
193	20230609	190800	125469060	5750	5750	5750	5750	0
194	20230609	190700	125469060	5750	5750	5750	5750	0
195	20230609	190600	125469060	5750	5750	5750	5750	0
196	20230609	190500	125469060	5750	5750	5750	5750	0
197	20230609	190400	125469060	5750	5750	5750	5750	0
198	20230609	190300	125469060	5750	5750	5750	5750	0
199	20230609	190200	125469060	5750	5750	5750	5750	0
200	20230609	190100	125469060	5750	5750	5750	5750	0
201	20230609	190000	125469060	5750	5750	5750	5750	0
202	20230609	185900	125469060	5750	5750	5750	5750	0
203	20230609	185800	125469060	5750	5750	5750	5750	0
204	20230609	185700	125469060	5750	5750	5750	5750	0
205	20230609	185600	125469060	5750	5750	5750	5750	0
206	20230609	185500	125469060	5750	5750	5750	5750	0
207	20230609	185400	125469060	5750	5750	5750	5750	0
208	20230609	185300	125469060	5750	5750	5750	5750	0
209	20230609	185200	125469060	5750	5750	5750	5750	0
210	20230609	185100	125469060	5750	5750	5750	5750	0
211	20230609	185000	125469060	5750	5750	5750	5750	0
212	20230609	184900	125469060	5750	5750	5750	5750	527
213	20230609	184800	125469060	5750	5750	5750	5750	0
214	20230609	184700	125469060	5750	5750	5750	5750	0
215	20230609	184600	125469060	5750	5750	5750	5750	0
216	20230609	184500	125469060	5750	5750	5750	5750	0
217	20230609	184400	125469060	5750	5750	5750	5750	0
218	20230609	184300	125469060	5750	5750	5750	5750	0
219	20230609	184200	125469060	5750	5750	5750	5750	0
220	20230609	184100	125469060	5750	5750	5750	5750	0
221	20230609	184000	125469060	5750	5750	5750	5750	0
222	20230609	183900	125469060	5750	5750	5750	5750	0
223	20230609	183800	125469060	5750	5750	5750	5750	0
224	20230609	183700	125469060	5750	5750	5750	5750	0
225	20230609	183600	125469060	5750	5750	5750	5750	0
226	20230609	183500	125469060	5750	5750	5750	5750	0
227	20230609	183400	125469060	5750	5750	5750	5750	0
228	20230609	183300	125469060	5750	5750	5750	5750	0
229	20230609	183200	125469060	5750	5750	5750	5750	0
230	20230609	183100	125469060	5750	5750	5750	5750	0
231	20230609	183000	125469060	5750	5750	5750	5750	0
232	20230609	182900	125469060	5750	5750	5750	5750	0
233	20230609	182800	125469060	5750	5750	5750	5750	0
234	20230609	182700	125469060	5750	5750	5750	5750	0
235	20230609	182600	125469060	5750	5750	5750	5750	0
236	20230609	182500	125469060	5750	5750	5750	5750	0
237	20230609	182400	125469060	5750	5750	5750	5750	0
238	20230609	182300	125469060	5750	5750	5750	5750	0
239	20230609	182200	125469060	5750	5750	5750	5750	0
240	20230609	182100	125469060	5750	5750	5750	5750	0
241	20230609	182000	125469060	5750	5750	5750	5750	0
242	20230609	181900	125469060	5750	5750	5750	5750	527
243	20230609	181800	125469060	5750	5750	5750	5750	0
244	20230609	181700	125469060	5750	5750	5750	5750	0
245	20230609	181600	125469060	5750	5750	5750	5750	0
246	20230609	181500	125469060	5750	5750	5750	5750	0
247	20230609	181400	125469060	5750	5750	5750	5750	0
248	20230609	181300	125469060	5750	5750	5750	5750	0
249	20230609	181200	125469060	5750	5750	5750	5750	0
250	20230609	181100	125469060	5750	5750	5750	5750	0
251	20230609	181000	125469060	5750	5750	5750	5750	0
252	20230609	180900	125469060	5750	5750	5750	5750	0
253	20230609	180800	125469060	5750	5750	5750	5750	0
254	20230609	180700	125469060	5750	5750	5750	5750	0
255	20230609	180600	125469060	5750	5750	5750	5750	0
256	20230609	180500	125469060	5750	5750	5750	5750	0
257	20230609	180400	125469060	5750	5750	5750	5750	0
258	20230609	180300	125469060	5750	5750	5750	5750	0
259	20230609	180200	125469060	5750	5750	5750	5750	0
260	20230609	180100	125469060	5750	5750	5750	5750	0
261	20230609	180000	125469060	5750	5750	5750	5750	0
262	20230609	175900	125469060	5750	5750	5750	5750	0
263	20230609	175800	125469060	5750	5750	5750	5750	0
264	20230609	175700	125469060	5750	5750	5750	5750	0
265	20230609	175600	125469060	5750	5750	5750	5750	0
266	20230609	175500	125469060	5750	5750	5750	5750	0
267	20230609	175400	125469060	5750	5750	5750	5750	0
268	20230609	175300	125469060	5750	5750	5750	5750	0
269	20230609	175200	125469060	5750	5750	5750	5750	0
270	20230609	175100	125469060	5750	5750	5750	5750	0
271	20230609	175000	125469060	5750	5750	5750	5750	0
272	20230609	174900	125469060	5750	5750	5750	5750	527
273	20230609	174800	125469060	5750	5750	5750	5750	0
274	20230609	174700	125469060	5750	5750	5750	5750	0
275	20230609	174600	125469060	5750	5750	5750	5750	0
276	20230609	174500	125469060	5750	5750	5750	5750	0
277	20230609	174400	125469060	5750	5750	5750	5750	0
278	20230609	174300	125469060	5750	5750	5750	5750	0
279	20230609	174200	125469060	5750	5750	5750	5750	0
280	20230609	174100	125469060	5750	5750	5750	5750	0
281	20230609	174000	125469060	5750	5750	5750	5750	0
282	20230609	173900	125469060	5750	5750	5750	5750	0
283	20230609	173800	125469060	5750	5750	5750	5750	0
284	20230609	173700	125469060	5750	5750	5750	5750	0
285	20230609	173600	125469060	5750	5750	5750	5750	0
286	20230609	173500	125469060	5750	5750	5750	5750	0
287	20230609	173400	125469060	5750	5750	5750	5750	0
288	20230609	173300	125469060	5750	5750	5750	5750	0
289	20230609	173200	125469060	5750	5750	5750	5750	0
290	20230609	173100	125469060	5750	5750	5750	5750	0
291	20230609	173000	125469060	5750	5750	5750	5750	0
292	20230609	172900	125469060	5750	5750	5750	5750	0
293	20230609	172800	125469060	5750	5750	5750	5750	0
294	20230609	172700	125469060	5750	5750	5750	5750	0
295	20230609	172600	125469060	5750	5750	5750	5750	0
296	20230609	172500	125469060	5750	5750	5750	5750	0
297	20230609	172400	125469060	5750	5750	5750	5750	0
298	20230609	172300	125469060	5750	5750	5750	5750	0
299	20230609	172200	125469060	5750	5750	5750	5750	0
300	20230609	172100	125469060	5750	5750	5750	5750	0
301	20230609	172000	125469060	5750	5750	5750	5750	0
302	20230609	171900	125469060	5750	5750	5750	5750	527
303	20230609	171800	125469060	5750	5750	5750	5750	0
304	20230609	171700	125469060	5750	5750	5750	5750	0
305	20230609	171600	125469060	5750	5750	5750	5750	0
306	20230609	171500	125469060	5750	5750	5750	5750	0
307	20230609	171400	125469060	5750	5750	5750	5750	0
308	20230609	171300	125469060	5750	5750	5750	5750	0
309	20230609	171200	125469060	5750	5750	5750	5750	0
310	20230609	171100	125469060	5750	5750	5750	5750	0
311	20230609	171000	125469060	5750	5750	5750	5750	0
312	20230609	170900	125469060	5750	5750	5750	5750	0
313	20230609	170800	125469060	5750	5750	5750	5750	0
314	20230609	170700	125469060	5750	5750	5750	5750	0
315	20230609	170600	125469060	5750	5750	5750	5750	0
316	20230609	170500	125469060	5750	5750	5750	5750	0
317	20230609	170400	125469060	5750	5750	5750	5750	0
318	20230609	170300	125469060	5750	5750	5750	5750	0
319	20230609	170200	125469060	5750	5750	5750	5750	0
320	20230609	170100	125469060	5750	5750	5750	5750	0
321	20230609	170000	125469060	5750	5750	5750	5750	0
322	20230609	165900	125469060	5750	5750	5750	5750	0
323	20230609	165800	125469060	5750	5750	5750	5750	0
324	20230609	165700	125469060	5750	5750	5750	5750	0
325	20230609	165600	125469060	5750	5750	5750	5750	0
326	20230609	165500	125469060	5750	5750	5750	5750	0
327	20230609	165400	125469060	5750	5750	5750	5750	0
328	20230609	165300	125469060	5750	5750	5750	5750	0
329	20230609	165200	125469060	5750	5750	5750	5750	0
330	20230609	165100	125469060	5750	5750	5750	5750	0
331	20230609	165000	125469060	5750	5750	5750	5750	0
332	20230609	164900	125469060	5750	5750	5750	5750	527
333	20230609	164800	125469060	5750	5750	5750	5750	0
334	20230609	164700	125469060	5750	5750	5750	5750	0
335	20230609	164600	125469060	5750	5750	5750	5750	0
336	20230609	164500	125469060	5750	5750	5750	5750	0
337	20230609	164400	125469060	5750	5750	5750	5750	0
338	20230609	164300	125469060	5750	5750	5750	5750	0
339	20230609	164200	125469060	5750	5750	5750	5750	0
340	20230609	164100	125469060	5750	5750	5750	5750	0
341	20230609	164000	125469060	5750	5750	5750	5750	0
342	20230609	163900	125469060	5750	5750	5750	5750	0
343	20230609	163800	125469060	5750	5750	5750	5750	0
344	20230609	163700	125469060	5750	5750	5750	5750	0
345	20230609	163600	125469060	5750	5750	5750	5750	0
346	20230609	163500	125469060	5750	5750	5750	5750	0
347	20230609	163400	125469060	5750	5750	5750	5750	0
348	20230609	163300	125469060	5750	5750	5750	5750	0
349	20230609	163200	125469060	5750	5750	5750	5750	0
350	20230609	163100	125469060	5750	5750	5750	5750	0
351	20230609	163000	125469060	5750	5750	5750	5750	0
352	20230609	162900	125469060	5750	5750	5750	5750	0
353	20230609	162800	125469060	5750	5750	5750	5750	0
354	20230609	162700	125469060	5750	5750	5750	5750	0
355	20230609	162600	125469060	5750	5750	5750	5750	0
356	20230609	162500	125469060	5750	5750	5750	5750	0
357	20230609	162400	125469060	5750	5750	5750	5750	0
358	20230609	162300	125469060	5750	5750	5750	5750	0
359	20230609	162200	125469060	5750	5750	5750	5750	0
360	20230609	162100	125469060	5750	5750	5750	5750	0
361	20230609	162000	125469060	5750	5750	5750	5750	0
362	20230609	161900	125469060	5750	5750	5750	5750	527
363	20230609	161800	125469060	5750	5750	5750	5750	0
364	20230609	161700	125469060	5750	5750	5750	5750	0
365	20230609	161600	125469060	5750	5750	5750	5750	0
366	20230609	161500	125469060	5750	5750	5750	5750	0
367	20230609	161400	125469060	5750	5750	5750	5750	0
368	20230609	161300	125469060	5750	5750	5750	5750	0
369	20230609	161200	125469060	5750	5750	5750	5750	0
370	20230609	161100	125469060	5750	5750	5750	5750	0
371	20230609	161000	125469060	5750	5750	5750	5750	0
372	20230609	160900	125469060	5750	5750	5750	5750	0
373	20230609	160800	125469060	5750	5750	5750	5750	0
374	20230609	160700	125469060	5750	5750	5750	5750	0
375	20230609	160600	125469060	5750	5750	5750	5750	0
376	20230609	160500	125469060	5750	5750	5750	5750	0
377	20230609	160400	125469060	5750	5750	5750	5750	0
378	20230609	160300	125469060	5750	5750	5750	5750	0
379	20230609	160200	125469060	5750	5750	5750	5750	0
380	20230609	160100	125469060	5750	5750	5750	5750	0
381	20230609	160000	125469060	5750	5750	5750	5750	0
382	20230609	155900	125469060	5750	5750	5750	5750	0
383	20230609	155800	125469060	5750	5750	5750	5750	0
384	20230609	155700	125469060	5750	5750	5750	5750	0
385	20230609	155600	125469060	5750	5750	5750	5750	0
386	20230609	155500	125469060	5750	5750	5750	5750	0
387	20230609	155400	125469060	5750	5750	5750	5750	0
388	20230609	155300	125469060	5750	5750	5750	5750	0
389	20230609	155200	125469060	5750	5750	5750	5750	0
390	20230609	155100	125469060	5750	5750	5750	5750	0
391	20230609	155000	125469060	5750	5750	5750	5750	0
392	20230609	154900	125469060	5750	5750	5750	5750	527
393	20230609	154800	125469060	5750	5750	5750	5750	0
394	20230609	154700	125469060	5750	5750	5750	5750	0
395	20230609	154600	125469060	5750	5750	5750	5750	0
396	20230609	154500	125469060	5750	5750	5750	5750	0
397	20230609	154400	125469060	5750	5750	5750	5750	0
398	20230609	154300	125469060	5750	5750	5750	5750	0
399	20230609	154200	125469060	5750	5750	5750	5750	0
400	20230609	154100	125469060	5750	5750	5750	5750	0
401	20230609	154000	125469060	5750	5750	5750	5750	0
402	20230609	153900	125469060	5750	5750	5750	5750	0
403	20230609	153800	125469060	5750	5750	5750	5750	0
404	20230609	153700	125469060	5750	5750	5750	5750	0
405	20230609	153600	125469060	5750	5750	5750	5750	0
406	20230609	153500	125469060	5750	5750	5750	5750	0
407	20230609	153400	125469060	5750	5750	5750	5750	0
408	20230609	153300	125469060	5750	5750	5750	5750	0
409	20230609	153200	125469060	5750	5750	5750	5750	0
410	20230609	153100	125469060	5750	5750	5750	5750	0
411	20230609	153000	125469060	5750	5750	5750	5750	527
412	20230609	152900	122438810	5750	5750	5750	5750	0
413	20230609	152800	122438810	5750	5750	5750	5750	0
414	20230609	152700	122438810	5750	5750	5750	5750	0
415	20230609	152600	122438810	5750	5750	5750	5750	0
416	20230609	152500	122438810	5750	5750	5750	5750	0
417	20230609	152400	122438810	5750	5750	5750	5750	0
418	20230609	152300	122438810	5750	5750	5750	5750	0
419	20230609	152200	122438810	5750	5750	5750	5750	0
420	20230609	152100	122438810	5750	5750	5750	5750	0
421	20230609	152000	122438810	5750	5750	5750	5750	0
422	20230609	151900	122438810	5750	5750	5750	5730	25
423	20230609	151800	122295460	5730	5750	5750	5730	155
424	20230609	151700	121407210	5750	5750	5750	5750	1
425	20230609	151600	121401460	5750	5750	5750	5750	0
426	20230609	151500	121401460	5750	5740	5750	5740	95
427	20230609	151400	120855650	5740	5740	5740	5740	22
428	20230609	151300	120729370	5730	5740	5740	5730	32
429	20230609	151200	120545790	5740	5740	5740	5740	22
430	20230609	151100	120419510	5740	5740	5740	5730	16
431	20230609	151000	120327780	5740	5750	5750	5740	190
432	20230609	150900	119237130	5750	5750	5750	5750	0
433	20230609	150800	119237130	5750	5750	5750	5750	0
434	20230609	150700	119237130	5750	5750	5750	5750	0
435	20230609	150600	119237130	5750	5750	5750	5750	0
436	20230609	150500	119237130	5750	5750	5750	5750	0
437	20230609	150400	119237130	5750	5750	5750	5750	0
438	20230609	150300	119237130	5750	5750	5750	5750	20
439	20230609	150200	119122130	5750	5750	5750	5750	0
440	20230609	150100	119122130	5750	5750	5750	5750	0
441	20230609	150000	119122130	5750	5750	5750	5750	0
442	20230609	145900	119122130	5750	5750	5750	5750	0
443	20230609	145800	119122130	5750	5740	5750	5740	231
444	20230609	145700	117796180	5740	5740	5740	5740	10
445	20230609	145600	117738780	5740	5740	5740	5740	0
446	20230609	145500	117738780	5740	5740	5740	5740	10
447	20230609	145400	117681380	5750	5750	5750	5750	0
448	20230609	145300	117681380	5750	5750	5750	5750	5
449	20230609	145200	117652630	5750	5750	5750	5750	0
450	20230609	145100	117652630	5750	5750	5750	5750	6
451	20230609	145000	117618130	5740	5740	5740	5740	56
452	20230609	144900	117296690	5740	5740	5740	5740	194
453	20230609	144800	116183130	5740	5740	5740	5740	0
454	20230609	144700	116183130	5740	5740	5740	5740	0
455	20230609	144600	116183130	5740	5740	5740	5740	86
456	20230609	144500	115689490	5740	5740	5740	5740	41
457	20230609	144400	115454150	5740	5730	5750	5730	52
458	20230609	144300	115156100	5730	5740	5740	5730	706
459	20230609	144200	111107290	5750	5750	5750	5750	0
460	20230609	144100	111107290	5750	5750	5750	5750	2
461	20230609	144000	111095790	5750	5750	5750	5750	27
462	20230609	143900	110940540	5750	5750	5750	5740	73
463	20230609	143800	110521290	5750	5750	5750	5750	0
464	20230609	143700	110521290	5750	5750	5750	5750	0
465	20230609	143600	110521290	5750	5750	5750	5750	3
466	20230609	143500	110504040	5750	5750	5750	5750	0
467	20230609	143400	110504040	5750	5750	5750	5750	0
468	20230609	143300	110504040	5750	5750	5750	5750	0
469	20230609	143200	110504040	5750	5750	5750	5750	1
470	20230609	143100	110498290	5750	5750	5750	5750	116
471	20230609	143000	109831290	5760	5760	5760	5760	1
472	20230609	142900	109825530	5750	5760	5760	5750	627
473	20230609	142800	106216130	5780	5780	5780	5780	0
474	20230609	142700	106216130	5780	5780	5780	5780	0
475	20230609	142600	106216130	5780	5780	5780	5780	0
476	20230609	142500	106216130	5780	5780	5780	5780	0
477	20230609	142400	106216130	5780	5780	5780	5780	0
478	20230609	142300	106216130	5780	5780	5780	5780	1
479	20230609	142200	106210350	5760	5760	5760	5760	7
480	20230609	142100	106170030	5780	5780	5780	5780	0
481	20230609	142000	106170030	5780	5780	5780	5780	0
482	20230609	141900	106170030	5780	5780	5780	5780	1
483	20230609	141800	106164250	5760	5760	5760	5760	10
484	20230609	141700	106106650	5780	5770	5780	5770	4
485	20230609	141600	106083560	5780	5780	5780	5780	88
486	20230609	141500	105574920	5780	5780	5780	5780	1
487	20230609	141400	105569140	5770	5770	5770	5770	0
488	20230609	141300	105569140	5770	5770	5770	5770	0
489	20230609	141200	105569140	5770	5770	5770	5770	1
490	20230609	141100	105563370	5780	5780	5780	5780	0
491	20230609	141000	105563370	5780	5780	5780	5780	0
492	20230609	140900	105563370	5780	5780	5780	5780	1
493	20230609	140800	105557590	5770	5770	5770	5770	4
494	20230609	140700	105534510	5780	5780	5780	5780	5
495	20230609	140600	105505610	5790	5790	5790	5790	1
496	20230609	140500	105499820	5760	5760	5760	5760	18
497	20230609	140400	105396140	5790	5790	5790	5790	0
498	20230609	140300	105396140	5790	5790	5790	5790	0
499	20230609	140200	105396140	5790	5790	5790	5790	0
500	20230609	140100	105396140	5790	5790	5790	5790	0
501	20230609	140000	105396140	5790	5790	5790	5790	0
502	20230609	135900	105396140	5790	5790	5790	5790	0
503	20230609	135800	105396140	5790	5790	5790	5790	0
504	20230609	135700	105396140	5790	5790	5790	5790	0
505	20230609	135600	105396140	5790	5760	5790	5760	3
506	20230609	135500	105378830	5790	5790	5790	5790	0
507	20230609	135400	105378830	5790	5790	5790	5790	0
508	20230609	135300	105378830	5790	5790	5790	5790	0
509	20230609	135200	105378830	5790	5780	5790	5780	4
510	20230609	135100	105355700	5780	5760	5780	5760	648
511	20230609	135000	101615050	5760	5760	5760	5760	0
512	20230609	134900	101615050	5760	5760	5760	5760	0
513	20230609	134800	101615050	5760	5760	5760	5760	0
514	20230609	134700	101615050	5760	5760	5760	5760	20
515	20230609	134600	101499850	5760	5740	5760	5720	475
516	20230609	134500	98779020	5760	5740	5760	5740	717
517	20230609	134400	94656810	5740	5740	5740	5740	0
518	20230609	134300	94656810	5740	5740	5740	5740	0
519	20230609	134200	94656810	5740	5740	5740	5740	6
520	20230609	134100	94622370	5740	5740	5740	5740	0
521	20230609	134000	94622370	5740	5740	5740	5740	0
522	20230609	133900	94622370	5740	5740	5740	5740	0
523	20230609	133800	94622370	5740	5740	5740	5740	2
524	20230609	133700	94610890	5730	5730	5730	5730	0
525	20230609	133600	94610890	5730	5730	5730	5730	0
526	20230609	133500	94610890	5730	5730	5730	5730	0
527	20230609	133400	94610890	5730	5730	5730	5730	100
528	20230609	133300	94037890	5730	5730	5730	5730	0
529	20230609	133200	94037890	5730	5730	5730	5730	0
530	20230609	133100	94037890	5730	5730	5730	5730	0
531	20230609	133000	94037890	5730	5730	5730	5730	0
532	20230609	132900	94037890	5730	5730	5730	5730	4
533	20230609	132800	94014970	5730	5730	5730	5730	0
534	20230609	132700	94014970	5730	5730	5730	5730	0
535	20230609	132600	94014970	5730	5730	5730	5730	0
536	20230609	132500	94014970	5730	5730	5730	5730	0
537	20230609	132400	94014970	5730	5730	5730	5730	0
538	20230609	132300	94014970	5730	5730	5730	5730	0
539	20230609	132200	94014970	5730	5730	5730	5730	0
540	20230609	132100	94014970	5730	5730	5730	5730	0
541	20230609	132000	94014970	5730	5730	5730	5730	46
542	20230609	131900	93751390	5740	5740	5740	5740	0
543	20230609	131800	93751390	5740	5740	5740	5740	0
544	20230609	131700	93751390	5740	5740	5740	5740	0
545	20230609	131600	93751390	5740	5740	5740	5740	0
546	20230609	131500	93751390	5740	5740	5740	5740	0
547	20230609	131400	93751390	5740	5740	5740	5740	0
548	20230609	131300	93751390	5740	5740	5740	5740	0
549	20230609	131200	93751390	5740	5740	5740	5740	45
550	20230609	131100	93493090	5740	5740	5740	5740	1
551	20230609	131000	93487350	5740	5740	5740	5740	2
552	20230609	130900	93475870	5740	5740	5740	5740	0
553	20230609	130800	93475870	5740	5740	5740	5740	11
554	20230609	130700	93412730	5740	5740	5740	5740	0
555	20230609	130600	93412730	5740	5740	5740	5740	0
556	20230609	130500	93412730	5740	5740	5740	5740	0
557	20230609	130400	93412730	5740	5740	5740	5740	0
558	20230609	130300	93412730	5740	5740	5740	5740	0
559	20230609	130200	93412730	5740	5740	5740	5740	0
560	20230609	130100	93412730	5740	5740	5740	5740	0
561	20230609	130000	93412730	5740	5740	5740	5740	0
562	20230609	125900	93412730	5740	5740	5740	5740	0
563	20230609	125800	93412730	5740	5740	5740	5740	0
564	20230609	125700	93412730	5740	5740	5740	5740	1
565	20230609	125600	93406990	5740	5740	5740	5740	7
566	20230609	125500	93366810	5740	5740	5740	5740	0
567	20230609	125400	93366810	5740	5740	5740	5740	0
568	20230609	125300	93366810	5740	5740	5740	5740	6
569	20230609	125200	93332370	5740	5740	5740	5740	0
570	20230609	125100	93332370	5740	5740	5740	5740	0
571	20230609	125000	93332370	5740	5740	5740	5740	0
572	20230609	124900	93332370	5740	5740	5740	5740	0
573	20230609	124800	93332370	5740	5740	5740	5740	164
574	20230609	124700	92391010	5740	5740	5740	5740	0
575	20230609	124600	92391010	5740	5740	5740	5740	93
576	20230609	124500	91857190	5730	5730	5730	5730	0
577	20230609	124400	91857190	5730	5730	5730	5730	0
578	20230609	124300	91857190	5730	5740	5740	5730	102
579	20230609	124200	91271720	5750	5750	5750	5750	0
580	20230609	124100	91271720	5750	5750	5750	5750	0
581	20230609	124000	91271720	5750	5750	5750	5750	0
582	20230609	123900	91271720	5750	5750	5750	5750	0
583	20230609	123800	91271720	5750	5750	5750	5750	152
584	20230609	123700	90397720	5750	5750	5750	5750	0
585	20230609	123600	90397720	5750	5750	5750	5750	4
586	20230609	123500	90374720	5750	5750	5750	5750	2
587	20230609	123400	90363220	5760	5760	5760	5760	6
588	20230609	123300	90328660	5760	5760	5760	5760	0
589	20230609	123200	90328660	5760	5760	5760	5760	0
590	20230609	123100	90328660	5760	5760	5760	5760	0
591	20230609	123000	90328660	5760	5760	5760	5760	1
592	20230609	122900	90322900	5760	5760	5760	5760	103
593	20230609	122800	89729620	5770	5770	5770	5770	0
594	20230609	122700	89729620	5770	5770	5770	5770	0
595	20230609	122600	89729620	5770	5770	5770	5770	3
596	20230609	122500	89712310	5770	5770	5770	5770	0
597	20230609	122400	89712310	5770	5770	5770	5770	0
598	20230609	122300	89712310	5770	5770	5770	5770	0
599	20230609	122200	89712310	5770	5770	5770	5770	0
600	20230609	122100	89712310	5770	5770	5770	5770	1
601	20230609	122000	89706540	5750	5750	5750	5750	0
602	20230609	121900	89706540	5750	5750	5750	5750	40
603	20230609	121800	89476540	5780	5780	5780	5780	0
604	20230609	121700	89476540	5780	5780	5780	5780	1
605	20230609	121600	89470760	5780	5780	5780	5780	1
606	20230609	121500	89464980	5770	5770	5770	5770	0
607	20230609	121400	89464980	5770	5770	5770	5770	0
608	20230609	121300	89464980	5770	5770	5770	5770	0
609	20230609	121200	89464980	5770	5770	5770	5770	102
610	20230609	121100	88876440	5690	5690	5690	5690	0
611	20230609	121000	88876440	5690	5690	5690	5690	0
612	20230609	120900	88876440	5690	5690	5690	5690	0
613	20230609	120800	88876440	5690	5690	5690	5690	0
614	20230609	120700	88876440	5690	5690	5690	5690	0
615	20230609	120600	88876440	5690	5760	5760	5690	1015
616	20230609	120500	83079830	5760	5760	5760	5760	0
617	20230609	120400	83079830	5760	5760	5760	5760	0
618	20230609	120300	83079830	5760	5760	5760	5760	0
619	20230609	120200	83079830	5760	5760	5760	5760	3
620	20230609	120100	83062550	5770	5770	5770	5770	100
621	20230609	120000	82485550	5780	5780	5780	5780	0
622	20230609	115900	82485550	5780	5780	5780	5780	0
623	20230609	115800	82485550	5780	5780	5780	5780	0
624	20230609	115700	82485550	5780	5780	5780	5780	0
625	20230609	115600	82485550	5780	5780	5780	5780	0
626	20230609	115500	82485550	5780	5780	5780	5780	0
627	20230609	115400	82485550	5780	5780	5780	5780	0
628	20230609	115300	82485550	5780	5780	5780	5780	0
629	20230609	115200	82485550	5780	5780	5780	5780	28
630	20230609	115100	82323710	5750	5770	5770	5750	92
631	20230609	115000	81793170	5780	5770	5780	5770	7
632	20230609	114900	81752730	5770	5780	5780	5770	61
633	20230609	114800	81400170	5780	5780	5780	5780	1
634	20230609	114700	81394390	5770	5770	5770	5770	2
635	20230609	114600	81382850	5770	5790	5790	5770	72
636	20230609	114500	80966010	5790	5790	5790	5790	1
637	20230609	114400	80960220	5800	5800	5800	5800	0
638	20230609	114300	80960220	5800	5800	5800	5800	0
639	20230609	114200	80960220	5800	5800	5800	5800	0
640	20230609	114100	80960220	5800	5800	5800	5800	0
641	20230609	114000	80960220	5800	5790	5800	5790	15
642	20230609	113900	80873340	5800	5800	5800	5800	0
643	20230609	113800	80873340	5800	5800	5800	5800	0
644	20230609	113700	80873340	5800	5800	5800	5800	501
645	20230609	113600	77967540	5800	5780	5800	5780	500
646	20230609	113500	75069930	5770	5770	5770	5770	0
647	20230609	113400	75069930	5770	5770	5770	5770	0
648	20230609	113300	75069930	5770	5750	5770	5750	876
649	20230609	113200	70015470	5750	5750	5750	5750	0
650	20230609	113100	70015470	5750	5750	5750	5750	0
651	20230609	113000	70015470	5750	5750	5750	5750	10
652	20230609	112900	69957970	5750	5750	5750	5750	100
653	20230609	112800	69382970	5750	5750	5750	5750	0
654	20230609	112700	69382970	5750	5750	5750	5750	1
655	20230609	112600	69377220	5750	5750	5750	5750	8
656	20230609	112500	69331220	5750	5760	5760	5750	100
657	20230609	112400	68756190	5760	5770	5770	5760	134
658	20230609	112300	67983050	5770	5770	5770	5770	1
659	20230609	112200	67977280	5770	5770	5770	5770	0
660	20230609	112100	67977280	5770	5770	5770	5770	0
661	20230609	112000	67977280	5770	5770	5770	5770	0
662	20230609	111900	67977280	5770	5770	5770	5770	0
663	20230609	111800	67977280	5770	5770	5770	5770	0
664	20230609	111700	67977280	5770	5770	5770	5770	27
665	20230609	111600	67821490	5770	5770	5770	5770	318
666	20230609	111500	65986630	5770	5780	5780	5770	94
667	20230609	111400	65443370	5780	5770	5780	5760	78
668	20230609	111300	64993330	5780	5770	5780	5770	5
669	20230609	111200	64964470	5780	5770	5780	5770	86
670	20230609	111100	64467980	5770	5770	5770	5770	189
671	20230609	111000	63377450	5780	5770	5780	5770	10
672	20230609	110900	63319740	5770	5760	5770	5760	241
673	20230609	110800	61929480	5750	5750	5750	5750	5
674	20230609	110700	61900730	5740	5740	5740	5740	124
675	20230609	110600	61188970	5740	5740	5740	5740	0
676	20230609	110500	61188970	5740	5740	5740	5740	0
677	20230609	110400	61188970	5740	5740	5740	5740	586
678	20230609	110300	57825330	5740	5740	5740	5740	0
679	20230609	110200	57825330	5740	5740	5740	5740	0
680	20230609	110100	57825330	5740	5740	5740	5740	0
681	20230609	110000	57825330	5740	5740	5740	5740	0
682	20230609	105900	57825330	5740	5740	5740	5740	0
683	20230609	105800	57825330	5740	5740	5740	5740	0
684	20230609	105700	57825330	5740	5740	5740	5740	0
685	20230609	105600	57825330	5740	5740	5740	5740	0
686	20230609	105500	57825330	5740	5740	5740	5740	0
687	20230609	105400	57825330	5740	5740	5740	5740	0
688	20230609	105300	57825330	5740	5740	5740	5740	4
689	20230609	105200	57802370	5730	5730	5730	5730	100
690	20230609	105100	57229370	5730	5730	5730	5730	0
691	20230609	105000	57229370	5730	5730	5730	5730	1
692	20230609	104900	57223640	5740	5740	5740	5740	200
693	20230609	104800	56075640	5740	5740	5740	5740	0
694	20230609	104700	56075640	5740	5740	5740	5740	0
695	20230609	104600	56075640	5740	5740	5740	5740	70
696	20230609	104500	55673840	5740	5760	5760	5740	32
697	20230609	104400	55489560	5760	5760	5760	5760	50
698	20230609	104300	55201560	5760	5750	5760	5750	2070
699	20230609	104200	43278860	5750	5750	5750	5750	1
700	20230609	104100	43273110	5750	5750	5750	5750	0
701	20230609	104000	43273110	5750	5750	5750	5750	49
702	20230609	103900	42991360	5750	5740	5750	5740	2400
703	20230609	103800	29215330	5740	5740	5740	5740	533
704	20230609	103700	26155910	5740	5740	5740	5740	5
705	20230609	103600	26127210	5740	5730	5740	5730	141
706	20230609	103500	25318460	5730	5730	5730	5730	0
707	20230609	103400	25318460	5730	5730	5730	5730	0
708	20230609	103300	25318460	5730	5730	5730	5730	0
709	20230609	103200	25318460	5730	5730	5730	5730	19
710	20230609	103100	25209590	5730	5730	5730	5730	350
711	20230609	103000	23204090	5730	5730	5730	5730	50
712	20230609	102900	22917590	5730	5730	5730	5730	0
713	20230609	102800	22917590	5730	5730	5730	5730	158
714	20230609	102700	22012250	5730	5730	5730	5730	0
715	20230609	102600	22012250	5730	5730	5730	5730	100
716	20230609	102500	21439250	5720	5730	5730	5720	60
717	20230609	102400	21095850	5730	5720	5730	5720	451
718	20230609	102300	18515130	5720	5720	5720	5720	0
719	20230609	102200	18515130	5720	5720	5720	5720	0
720	20230609	102100	18515130	5720	5720	5720	5720	0
721	20230609	102000	18515130	5720	5720	5720	5720	0
722	20230609	101900	18515130	5720	5720	5720	5720	130
723	20230609	101800	17771530	5720	5720	5720	5720	0
724	20230609	101700	17771530	5720	5720	5720	5720	0
725	20230609	101600	17771530	5720	5720	5720	5720	0
726	20230609	101500	17771530	5720	5720	5720	5720	9
727	20230609	101400	17720050	5720	5720	5720	5720	0
728	20230609	101300	17720050	5720	5720	5720	5720	0
729	20230609	101200	17720050	5720	5720	5720	5720	0
730	20230609	101100	17720050	5720	5720	5720	5720	0
731	20230609	101000	17720050	5720	5720	5720	5720	4
732	20230609	100900	17697170	5720	5720	5720	5720	0
733	20230609	100800	17697170	5720	5720	5720	5720	50
734	20230609	100700	17411170	5700	5700	5700	5700	0
735	20230609	100600	17411170	5700	5700	5700	5700	0
736	20230609	100500	17411170	5700	5700	5700	5700	0
737	20230609	100400	17411170	5700	5700	5700	5700	145
738	20230609	100300	16584670	5700	5700	5700	5700	0
739	20230609	100200	16584670	5700	5700	5700	5700	135
740	20230609	100100	15815170	5700	5700	5700	5700	0
741	20230609	100000	15815170	5700	5700	5700	5700	0
742	20230609	095900	15815170	5700	5700	5700	5700	0
743	20230609	095800	15815170	5700	5700	5700	5700	0
744	20230609	095700	15815170	5700	5700	5700	5700	10
745	20230609	095600	15758170	5700	5700	5700	5700	0
746	20230609	095500	15758170	5700	5700	5700	5700	0
747	20230609	095400	15758170	5700	5700	5700	5700	17
748	20230609	095300	15661270	5700	5720	5720	5700	210
749	20230609	095200	14464170	5710	5710	5710	5710	2
750	20230609	095100	14452750	5700	5700	5700	5700	0
751	20230609	095000	14452750	5700	5700	5700	5700	19
752	20230609	094900	14344450	5710	5710	5710	5710	33
753	20230609	094800	14156020	5720	5720	5720	5720	19
754	20230609	094700	14047340	5720	5720	5720	5720	104
755	20230609	094600	13452460	5720	5720	5720	5720	20
756	20230609	094500	13338060	5720	5720	5720	5720	10
757	20230609	094400	13280860	5720	5720	5720	5720	20
758	20230609	094300	13166460	5710	5720	5720	5710	22
759	20230609	094200	13040640	5720	5720	5720	5720	0
760	20230609	094100	13040640	5720	5720	5720	5720	11
761	20230609	094000	12977720	5690	5690	5690	5690	0
762	20230609	093900	12977720	5690	5690	5690	5690	0
763	20230609	093800	12977720	5690	5690	5690	5690	0
764	20230609	093700	12977720	5690	5720	5720	5690	2
765	20230609	093600	12966310	5690	5690	5690	5690	0
766	20230609	093500	12966310	5690	5690	5690	5690	10
767	20230609	093400	12909410	5680	5680	5680	5680	15
768	20230609	093300	12824210	5720	5720	5720	5720	1
769	20230609	093200	12818490	5650	5730	5730	5650	1200
770	20230609	093100	6012120	5730	5730	5730	5730	47
771	20230609	093000	5742810	5720	5720	5720	5720	101
772	20230609	092900	5165090	5720	5740	5740	5720	70
773	20230609	092800	4764670	5720	5720	5720	5720	0
774	20230609	092700	4764670	5720	5720	5720	5720	0
775	20230609	092600	4764670	5720	5720	5720	5720	17
776	20230609	092500	4667430	5720	5720	5720	5720	5
777	20230609	092400	4638830	5720	5720	5720	5720	2
778	20230609	092300	4627390	5700	5700	5700	5700	0
779	20230609	092200	4627390	5700	5700	5700	5700	0
780	20230609	092100	4627390	5700	5700	5700	5700	0
781	20230609	092000	4627390	5700	5700	5700	5700	63
782	20230609	091900	4268290	5700	5700	5700	5700	0
783	20230609	091800	4268290	5700	5700	5700	5700	10
784	20230609	091700	4211290	5700	5700	5700	5700	0
785	20230609	091600	4211290	5700	5690	5700	5680	280
786	20230609	091500	2617880	5700	5690	5700	5690	63
787	20230609	091400	2258830	5690	5690	5690	5690	0
788	20230609	091300	2258830	5690	5690	5690	5690	5
789	20230609	091200	2230380	5690	5690	5690	5690	10
790	20230609	091100	2173480	5700	5700	5700	5700	0
791	20230609	091000	2173480	5700	5700	5700	5700	0
792	20230609	090900	2173480	5700	5700	5700	5700	0
793	20230609	090800	2173480	5700	5700	5700	5700	0
794	20230609	090700	2173480	5700	5700	5700	5700	11
795	20230609	090600	2110780	5700	5700	5700	5700	14
796	20230609	090500	2030980	5720	5720	5720	5720	0
797	20230609	090400	2030980	5720	5700	5720	5700	16
798	20230609	090300	1939540	5700	5700	5700	5700	100
799	20230609	090200	1369540	5700	5700	5700	5700	0
800	20230609	090100	1369540	5700	5700	5700	5700	133
801	20230609	090000	611440	5680	5660	5680	5660	108