KissMeData/080010/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	215600	117503930	5770	5770	5770	5770	609
3	20230608	215500	117503930	5770	5770	5770	5770	0
4	20230608	215400	117503930	5770	5770	5770	5770	0
5	20230608	215300	117503930	5770	5770	5770	5770	0
6	20230608	215200	117503930	5770	5770	5770	5770	0
7	20230608	215100	117503930	5770	5770	5770	5770	0
8	20230608	215000	117503930	5770	5770	5770	5770	0
9	20230608	214900	117503930	5770	5770	5770	5770	0
10	20230608	214800	117503930	5770	5770	5770	5770	0
11	20230608	214700	117503930	5770	5770	5770	5770	0
12	20230608	214600	117503930	5770	5770	5770	5770	0
13	20230608	214500	117503930	5770	5770	5770	5770	0
14	20230608	214400	117503930	5770	5770	5770	5770	0
15	20230608	214300	117503930	5770	5770	5770	5770	0
16	20230608	214200	117503930	5770	5770	5770	5770	0
17	20230608	214100	117503930	5770	5770	5770	5770	0
18	20230608	214000	117503930	5770	5770	5770	5770	0
19	20230608	213900	117503930	5770	5770	5770	5770	0
20	20230608	213800	117503930	5770	5770	5770	5770	0
21	20230608	213700	117503930	5770	5770	5770	5770	0
22	20230608	213600	117503930	5770	5770	5770	5770	0
23	20230608	213500	117503930	5770	5770	5770	5770	0
24	20230608	213400	117503930	5770	5770	5770	5770	0
25	20230608	213300	117503930	5770	5770	5770	5770	0
26	20230608	213200	117503930	5770	5770	5770	5770	0
27	20230608	213100	117503930	5770	5770	5770	5770	0
28	20230608	213000	117503930	5770	5770	5770	5770	0
29	20230608	212900	117503930	5770	5770	5770	5770	0
30	20230608	212800	117503930	5770	5770	5770	5770	0
31	20230608	212700	117503930	5770	5770	5770	5770	0
32	20230608	212600	117503930	5770	5770	5770	5770	609
33	20230608	212500	117503930	5770	5770	5770	5770	0
34	20230608	212400	117503930	5770	5770	5770	5770	0
35	20230608	212300	117503930	5770	5770	5770	5770	0
36	20230608	212200	117503930	5770	5770	5770	5770	0
37	20230608	212100	117503930	5770	5770	5770	5770	0
38	20230608	212000	117503930	5770	5770	5770	5770	0
39	20230608	211900	117503930	5770	5770	5770	5770	0
40	20230608	211800	117503930	5770	5770	5770	5770	0
41	20230608	211700	117503930	5770	5770	5770	5770	0
42	20230608	211600	117503930	5770	5770	5770	5770	0
43	20230608	211500	117503930	5770	5770	5770	5770	0
44	20230608	211400	117503930	5770	5770	5770	5770	0
45	20230608	211300	117503930	5770	5770	5770	5770	0
46	20230608	211200	117503930	5770	5770	5770	5770	0
47	20230608	211100	117503930	5770	5770	5770	5770	0
48	20230608	211000	117503930	5770	5770	5770	5770	0
49	20230608	210900	117503930	5770	5770	5770	5770	0
50	20230608	210800	117503930	5770	5770	5770	5770	0
51	20230608	210700	117503930	5770	5770	5770	5770	0
52	20230608	210600	117503930	5770	5770	5770	5770	0
53	20230608	210500	117503930	5770	5770	5770	5770	0
54	20230608	210400	117503930	5770	5770	5770	5770	0
55	20230608	210300	117503930	5770	5770	5770	5770	0
56	20230608	210200	117503930	5770	5770	5770	5770	0
57	20230608	210100	117503930	5770	5770	5770	5770	0
58	20230608	210000	117503930	5770	5770	5770	5770	0
59	20230608	205900	117503930	5770	5770	5770	5770	0
60	20230608	205800	117503930	5770	5770	5770	5770	0
61	20230608	205700	117503930	5770	5770	5770	5770	0
62	20230608	205600	117503930	5770	5770	5770	5770	609
63	20230608	205500	117503930	5770	5770	5770	5770	0
64	20230608	205400	117503930	5770	5770	5770	5770	0
65	20230608	205300	117503930	5770	5770	5770	5770	0
66	20230608	205200	117503930	5770	5770	5770	5770	0
67	20230608	205100	117503930	5770	5770	5770	5770	0
68	20230608	205000	117503930	5770	5770	5770	5770	0
69	20230608	204900	117503930	5770	5770	5770	5770	0
70	20230608	204800	117503930	5770	5770	5770	5770	0
71	20230608	204700	117503930	5770	5770	5770	5770	0
72	20230608	204600	117503930	5770	5770	5770	5770	0
73	20230608	204500	117503930	5770	5770	5770	5770	0
74	20230608	204400	117503930	5770	5770	5770	5770	0
75	20230608	204300	117503930	5770	5770	5770	5770	0
76	20230608	204200	117503930	5770	5770	5770	5770	0
77	20230608	204100	117503930	5770	5770	5770	5770	0
78	20230608	204000	117503930	5770	5770	5770	5770	0
79	20230608	203900	117503930	5770	5770	5770	5770	0
80	20230608	203800	117503930	5770	5770	5770	5770	0
81	20230608	203700	117503930	5770	5770	5770	5770	0
82	20230608	203600	117503930	5770	5770	5770	5770	0
83	20230608	203500	117503930	5770	5770	5770	5770	0
84	20230608	203400	117503930	5770	5770	5770	5770	0
85	20230608	203300	117503930	5770	5770	5770	5770	0
86	20230608	203200	117503930	5770	5770	5770	5770	0
87	20230608	203100	117503930	5770	5770	5770	5770	0
88	20230608	203000	117503930	5770	5770	5770	5770	0
89	20230608	202900	117503930	5770	5770	5770	5770	0
90	20230608	202800	117503930	5770	5770	5770	5770	0
91	20230608	202700	117503930	5770	5770	5770	5770	0
92	20230608	202600	117503930	5770	5770	5770	5770	609
93	20230608	202500	117503930	5770	5770	5770	5770	0
94	20230608	202400	117503930	5770	5770	5770	5770	0
95	20230608	202300	117503930	5770	5770	5770	5770	0
96	20230608	202200	117503930	5770	5770	5770	5770	0
97	20230608	202100	117503930	5770	5770	5770	5770	0
98	20230608	202000	117503930	5770	5770	5770	5770	0
99	20230608	201900	117503930	5770	5770	5770	5770	0
100	20230608	201800	117503930	5770	5770	5770	5770	0
101	20230608	201700	117503930	5770	5770	5770	5770	0
102	20230608	201600	117503930	5770	5770	5770	5770	0
103	20230608	201500	117503930	5770	5770	5770	5770	0
104	20230608	201400	117503930	5770	5770	5770	5770	0
105	20230608	201300	117503930	5770	5770	5770	5770	0
106	20230608	201200	117503930	5770	5770	5770	5770	0
107	20230608	201100	117503930	5770	5770	5770	5770	0
108	20230608	201000	117503930	5770	5770	5770	5770	0
109	20230608	200900	117503930	5770	5770	5770	5770	0
110	20230608	200800	117503930	5770	5770	5770	5770	0
111	20230608	200700	117503930	5770	5770	5770	5770	0
112	20230608	200600	117503930	5770	5770	5770	5770	0
113	20230608	200500	117503930	5770	5770	5770	5770	0
114	20230608	200400	117503930	5770	5770	5770	5770	0
115	20230608	200300	117503930	5770	5770	5770	5770	0
116	20230608	200200	117503930	5770	5770	5770	5770	0
117	20230608	200100	117503930	5770	5770	5770	5770	0
118	20230608	200000	117503930	5770	5770	5770	5770	0
119	20230608	195900	117503930	5770	5770	5770	5770	0
120	20230608	195800	117503930	5770	5770	5770	5770	0
121	20230608	195700	117503930	5770	5770	5770	5770	0
122	20230608	195600	117503930	5770	5770	5770	5770	609
123	20230608	195500	117503930	5770	5770	5770	5770	0
124	20230608	195400	117503930	5770	5770	5770	5770	0
125	20230608	195300	117503930	5770	5770	5770	5770	0
126	20230608	195200	117503930	5770	5770	5770	5770	0
127	20230608	195100	117503930	5770	5770	5770	5770	0
128	20230608	195000	117503930	5770	5770	5770	5770	0
129	20230608	194900	117503930	5770	5770	5770	5770	0
130	20230608	194800	117503930	5770	5770	5770	5770	0
131	20230608	194700	117503930	5770	5770	5770	5770	0
132	20230608	194600	117503930	5770	5770	5770	5770	0
133	20230608	194500	117503930	5770	5770	5770	5770	0
134	20230608	194400	117503930	5770	5770	5770	5770	0
135	20230608	194300	117503930	5770	5770	5770	5770	0
136	20230608	194200	117503930	5770	5770	5770	5770	0
137	20230608	194100	117503930	5770	5770	5770	5770	0
138	20230608	194000	117503930	5770	5770	5770	5770	0
139	20230608	193900	117503930	5770	5770	5770	5770	0
140	20230608	193800	117503930	5770	5770	5770	5770	0
141	20230608	193700	117503930	5770	5770	5770	5770	0
142	20230608	193600	117503930	5770	5770	5770	5770	0
143	20230608	193500	117503930	5770	5770	5770	5770	0
144	20230608	193400	117503930	5770	5770	5770	5770	0
145	20230608	193300	117503930	5770	5770	5770	5770	0
146	20230608	193200	117503930	5770	5770	5770	5770	0
147	20230608	193100	117503930	5770	5770	5770	5770	0
148	20230608	193000	117503930	5770	5770	5770	5770	0
149	20230608	192900	117503930	5770	5770	5770	5770	0
150	20230608	192800	117503930	5770	5770	5770	5770	0
151	20230608	192700	117503930	5770	5770	5770	5770	0
152	20230608	192600	117503930	5770	5770	5770	5770	609
153	20230608	192500	117503930	5770	5770	5770	5770	0
154	20230608	192400	117503930	5770	5770	5770	5770	0
155	20230608	192300	117503930	5770	5770	5770	5770	0
156	20230608	192200	117503930	5770	5770	5770	5770	0
157	20230608	192100	117503930	5770	5770	5770	5770	0
158	20230608	192000	117503930	5770	5770	5770	5770	0
159	20230608	191900	117503930	5770	5770	5770	5770	0
160	20230608	191800	117503930	5770	5770	5770	5770	0
161	20230608	191700	117503930	5770	5770	5770	5770	0
162	20230608	191600	117503930	5770	5770	5770	5770	0
163	20230608	191500	117503930	5770	5770	5770	5770	0
164	20230608	191400	117503930	5770	5770	5770	5770	0
165	20230608	191300	117503930	5770	5770	5770	5770	0
166	20230608	191200	117503930	5770	5770	5770	5770	0
167	20230608	191100	117503930	5770	5770	5770	5770	0
168	20230608	191000	117503930	5770	5770	5770	5770	0
169	20230608	190900	117503930	5770	5770	5770	5770	0
170	20230608	190800	117503930	5770	5770	5770	5770	0
171	20230608	190700	117503930	5770	5770	5770	5770	0
172	20230608	190600	117503930	5770	5770	5770	5770	0
173	20230608	190500	117503930	5770	5770	5770	5770	0
174	20230608	190400	117503930	5770	5770	5770	5770	0
175	20230608	190300	117503930	5770	5770	5770	5770	0
176	20230608	190200	117503930	5770	5770	5770	5770	0
177	20230608	190100	117503930	5770	5770	5770	5770	0
178	20230608	190000	117503930	5770	5770	5770	5770	0
179	20230608	185900	117503930	5770	5770	5770	5770	0
180	20230608	185800	117503930	5770	5770	5770	5770	0
181	20230608	185700	117503930	5770	5770	5770	5770	0
182	20230608	185600	117503930	5770	5770	5770	5770	609
183	20230608	185500	117503930	5770	5770	5770	5770	0
184	20230608	185400	117503930	5770	5770	5770	5770	0
185	20230608	185300	117503930	5770	5770	5770	5770	0
186	20230608	185200	117503930	5770	5770	5770	5770	0
187	20230608	185100	117503930	5770	5770	5770	5770	0
188	20230608	185000	117503930	5770	5770	5770	5770	0
189	20230608	184900	117503930	5770	5770	5770	5770	0
190	20230608	184800	117503930	5770	5770	5770	5770	0
191	20230608	184700	117503930	5770	5770	5770	5770	0
192	20230608	184600	117503930	5770	5770	5770	5770	0
193	20230608	184500	117503930	5770	5770	5770	5770	0
194	20230608	184400	117503930	5770	5770	5770	5770	0
195	20230608	184300	117503930	5770	5770	5770	5770	0
196	20230608	184200	117503930	5770	5770	5770	5770	0
197	20230608	184100	117503930	5770	5770	5770	5770	0
198	20230608	184000	117503930	5770	5770	5770	5770	0
199	20230608	183900	117503930	5770	5770	5770	5770	0
200	20230608	183800	117503930	5770	5770	5770	5770	0
201	20230608	183700	117503930	5770	5770	5770	5770	0
202	20230608	183600	117503930	5770	5770	5770	5770	0
203	20230608	183500	117503930	5770	5770	5770	5770	0
204	20230608	183400	117503930	5770	5770	5770	5770	0
205	20230608	183300	117503930	5770	5770	5770	5770	0
206	20230608	183200	117503930	5770	5770	5770	5770	0
207	20230608	183100	117503930	5770	5770	5770	5770	0
208	20230608	183000	117503930	5770	5770	5770	5770	0
209	20230608	182900	117503930	5770	5770	5770	5770	0
210	20230608	182800	117503930	5770	5770	5770	5770	0
211	20230608	182700	117503930	5770	5770	5770	5770	0
212	20230608	182600	117503930	5770	5770	5770	5770	609
213	20230608	182500	117503930	5770	5770	5770	5770	0
214	20230608	182400	117503930	5770	5770	5770	5770	0
215	20230608	182300	117503930	5770	5770	5770	5770	0
216	20230608	182200	117503930	5770	5770	5770	5770	0
217	20230608	182100	117503930	5770	5770	5770	5770	0
218	20230608	182000	117503930	5770	5770	5770	5770	0
219	20230608	181900	117503930	5770	5770	5770	5770	0
220	20230608	181800	117503930	5770	5770	5770	5770	0
221	20230608	181700	117503930	5770	5770	5770	5770	0
222	20230608	181600	117503930	5770	5770	5770	5770	0
223	20230608	181500	117503930	5770	5770	5770	5770	0
224	20230608	181400	117503930	5770	5770	5770	5770	0
225	20230608	181300	117503930	5770	5770	5770	5770	0
226	20230608	181200	117503930	5770	5770	5770	5770	0
227	20230608	181100	117503930	5770	5770	5770	5770	0
228	20230608	181000	117503930	5770	5770	5770	5770	0
229	20230608	180900	117503930	5770	5770	5770	5770	0
230	20230608	180800	117503930	5770	5770	5770	5770	0
231	20230608	180700	117503930	5770	5770	5770	5770	0
232	20230608	180600	117503930	5770	5770	5770	5770	0
233	20230608	180500	117503930	5770	5770	5770	5770	0
234	20230608	180400	117503930	5770	5770	5770	5770	0
235	20230608	180300	117503930	5770	5770	5770	5770	0
236	20230608	180200	117503930	5770	5770	5770	5770	0
237	20230608	180100	117503930	5770	5770	5770	5770	0
238	20230608	180000	117503930	5770	5770	5770	5770	0
239	20230608	175900	117503930	5770	5770	5770	5770	0
240	20230608	175800	117503930	5770	5770	5770	5770	0
241	20230608	175700	117503930	5770	5770	5770	5770	0
242	20230608	175600	117503930	5770	5770	5770	5770	609
243	20230608	175500	117503930	5770	5770	5770	5770	0
244	20230608	175400	117503930	5770	5770	5770	5770	0
245	20230608	175300	117503930	5770	5770	5770	5770	0
246	20230608	175200	117503930	5770	5770	5770	5770	0
247	20230608	175100	117503930	5770	5770	5770	5770	0
248	20230608	175000	117503930	5770	5770	5770	5770	0
249	20230608	174900	117503930	5770	5770	5770	5770	0
250	20230608	174800	117503930	5770	5770	5770	5770	0
251	20230608	174700	117503930	5770	5770	5770	5770	0
252	20230608	174600	117503930	5770	5770	5770	5770	0
253	20230608	174500	117503930	5770	5770	5770	5770	0
254	20230608	174400	117503930	5770	5770	5770	5770	0
255	20230608	174300	117503930	5770	5770	5770	5770	0
256	20230608	174200	117503930	5770	5770	5770	5770	0
257	20230608	174100	117503930	5770	5770	5770	5770	0
258	20230608	174000	117503930	5770	5770	5770	5770	0
259	20230608	173900	117503930	5770	5770	5770	5770	0
260	20230608	173800	117503930	5770	5770	5770	5770	0
261	20230608	173700	117503930	5770	5770	5770	5770	0
262	20230608	173600	117503930	5770	5770	5770	5770	0
263	20230608	173500	117503930	5770	5770	5770	5770	0
264	20230608	173400	117503930	5770	5770	5770	5770	0
265	20230608	173300	117503930	5770	5770	5770	5770	0
266	20230608	173200	117503930	5770	5770	5770	5770	0
267	20230608	173100	117503930	5770	5770	5770	5770	0
268	20230608	173000	117503930	5770	5770	5770	5770	0
269	20230608	172900	117503930	5770	5770	5770	5770	0
270	20230608	172800	117503930	5770	5770	5770	5770	0
271	20230608	172700	117503930	5770	5770	5770	5770	0
272	20230608	172600	117503930	5770	5770	5770	5770	609
273	20230608	172500	117503930	5770	5770	5770	5770	0
274	20230608	172400	117503930	5770	5770	5770	5770	0
275	20230608	172300	117503930	5770	5770	5770	5770	0
276	20230608	172200	117503930	5770	5770	5770	5770	0
277	20230608	172100	117503930	5770	5770	5770	5770	0
278	20230608	172000	117503930	5770	5770	5770	5770	0
279	20230608	171900	117503930	5770	5770	5770	5770	0
280	20230608	171800	117503930	5770	5770	5770	5770	0
281	20230608	171700	117503930	5770	5770	5770	5770	0
282	20230608	171600	117503930	5770	5770	5770	5770	0
283	20230608	171500	117503930	5770	5770	5770	5770	0
284	20230608	171400	117503930	5770	5770	5770	5770	0
285	20230608	171300	117503930	5770	5770	5770	5770	0
286	20230608	171200	117503930	5770	5770	5770	5770	0
287	20230608	171100	117503930	5770	5770	5770	5770	0
288	20230608	171000	117503930	5770	5770	5770	5770	0
289	20230608	170900	117503930	5770	5770	5770	5770	0
290	20230608	170800	117503930	5770	5770	5770	5770	0
291	20230608	170700	117503930	5770	5770	5770	5770	0
292	20230608	170600	117503930	5770	5770	5770	5770	0
293	20230608	170500	117503930	5770	5770	5770	5770	0
294	20230608	170400	117503930	5770	5770	5770	5770	0
295	20230608	170300	117503930	5770	5770	5770	5770	0
296	20230608	170200	117503930	5770	5770	5770	5770	0
297	20230608	170100	117503930	5770	5770	5770	5770	0
298	20230608	170000	117503930	5770	5770	5770	5770	0
299	20230608	165900	117503930	5770	5770	5770	5770	0
300	20230608	165800	117503930	5770	5770	5770	5770	0
301	20230608	165700	117503930	5770	5770	5770	5770	0
302	20230608	165600	117503930	5770	5770	5770	5770	609
303	20230608	165500	117503930	5770	5770	5770	5770	0
304	20230608	165400	117503930	5770	5770	5770	5770	0
305	20230608	165300	117503930	5770	5770	5770	5770	0
306	20230608	165200	117503930	5770	5770	5770	5770	0
307	20230608	165100	117503930	5770	5770	5770	5770	0
308	20230608	165000	117503930	5770	5770	5770	5770	0
309	20230608	164900	117503930	5770	5770	5770	5770	0
310	20230608	164800	117503930	5770	5770	5770	5770	0
311	20230608	164700	117503930	5770	5770	5770	5770	0
312	20230608	164600	117503930	5770	5770	5770	5770	0
313	20230608	164500	117503930	5770	5770	5770	5770	0
314	20230608	164400	117503930	5770	5770	5770	5770	0
315	20230608	164300	117503930	5770	5770	5770	5770	0
316	20230608	164200	117503930	5770	5770	5770	5770	0
317	20230608	164100	117503930	5770	5770	5770	5770	0
318	20230608	164000	117503930	5770	5770	5770	5770	0
319	20230608	163900	117503930	5770	5770	5770	5770	0
320	20230608	163800	117503930	5770	5770	5770	5770	0
321	20230608	163700	117503930	5770	5770	5770	5770	0
322	20230608	163600	117503930	5770	5770	5770	5770	0
323	20230608	163500	117503930	5770	5770	5770	5770	0
324	20230608	163400	117503930	5770	5770	5770	5770	0
325	20230608	163300	117503930	5770	5770	5770	5770	0
326	20230608	163200	117503930	5770	5770	5770	5770	0
327	20230608	163100	117503930	5770	5770	5770	5770	0
328	20230608	163000	117503930	5770	5770	5770	5770	0
329	20230608	162900	117503930	5770	5770	5770	5770	0
330	20230608	162800	117503930	5770	5770	5770	5770	0
331	20230608	162700	117503930	5770	5770	5770	5770	0
332	20230608	162600	117503930	5770	5770	5770	5770	609
333	20230608	162500	117503930	5770	5770	5770	5770	0
334	20230608	162400	117503930	5770	5770	5770	5770	0
335	20230608	162300	117503930	5770	5770	5770	5770	0
336	20230608	162200	117503930	5770	5770	5770	5770	0
337	20230608	162100	117503930	5770	5770	5770	5770	0
338	20230608	162000	117503930	5770	5770	5770	5770	0
339	20230608	161900	117503930	5770	5770	5770	5770	0
340	20230608	161800	117503930	5770	5770	5770	5770	0
341	20230608	161700	117503930	5770	5770	5770	5770	0
342	20230608	161600	117503930	5770	5770	5770	5770	0
343	20230608	161500	117503930	5770	5770	5770	5770	0
344	20230608	161400	117503930	5770	5770	5770	5770	0
345	20230608	161300	117503930	5770	5770	5770	5770	0
346	20230608	161200	117503930	5770	5770	5770	5770	0
347	20230608	161100	117503930	5770	5770	5770	5770	0
348	20230608	161000	117503930	5770	5770	5770	5770	0
349	20230608	160900	117503930	5770	5770	5770	5770	0
350	20230608	160800	117503930	5770	5770	5770	5770	0
351	20230608	160700	117503930	5770	5770	5770	5770	0
352	20230608	160600	117503930	5770	5770	5770	5770	0
353	20230608	160500	117503930	5770	5770	5770	5770	0
354	20230608	160400	117503930	5770	5770	5770	5770	0
355	20230608	160300	117503930	5770	5770	5770	5770	0
356	20230608	160200	117503930	5770	5770	5770	5770	0
357	20230608	160100	117503930	5770	5770	5770	5770	0
358	20230608	160000	117503930	5770	5770	5770	5770	0
359	20230608	155900	117503930	5770	5770	5770	5770	0
360	20230608	155800	117503930	5770	5770	5770	5770	0
361	20230608	155700	117503930	5770	5770	5770	5770	0
362	20230608	155600	117503930	5770	5770	5770	5770	609
363	20230608	155500	117503930	5770	5770	5770	5770	0
364	20230608	155400	117503930	5770	5770	5770	5770	0
365	20230608	155300	117503930	5770	5770	5770	5770	0
366	20230608	155200	117503930	5770	5770	5770	5770	0
367	20230608	155100	117503930	5770	5770	5770	5770	0
368	20230608	155000	117503930	5770	5770	5770	5770	0
369	20230608	154900	117503930	5770	5770	5770	5770	0
370	20230608	154800	117503930	5770	5770	5770	5770	0
371	20230608	154700	117503930	5770	5770	5770	5770	0
372	20230608	154600	117503930	5770	5770	5770	5770	0
373	20230608	154500	117503930	5770	5770	5770	5770	0
374	20230608	154400	117503930	5770	5770	5770	5770	0
375	20230608	154300	117503930	5770	5770	5770	5770	0
376	20230608	154200	117503930	5770	5770	5770	5770	0
377	20230608	154100	117503930	5770	5770	5770	5770	0
378	20230608	154000	117503930	5770	5770	5770	5770	0
379	20230608	153900	117503930	5770	5770	5770	5770	0
380	20230608	153800	117503930	5770	5770	5770	5770	0
381	20230608	153700	117503930	5770	5770	5770	5770	0
382	20230608	153600	117503930	5770	5770	5770	5770	0
383	20230608	153500	117503930	5770	5770	5770	5770	0
384	20230608	153400	117503930	5770	5770	5770	5770	0
385	20230608	153300	117503930	5770	5770	5770	5770	0
386	20230608	153200	117503930	5770	5770	5770	5770	0
387	20230608	153100	117503930	5770	5770	5770	5770	0
388	20230608	153000	117503930	5770	5770	5770	5770	609
389	20230608	152900	113990000	5800	5800	5800	5800	0
390	20230608	152800	113990000	5800	5800	5800	5800	0
391	20230608	152700	113990000	5800	5800	5800	5800	0
392	20230608	152600	113990000	5800	5800	5800	5800	0
393	20230608	152500	113990000	5800	5800	5800	5800	0
394	20230608	152400	113990000	5800	5800	5800	5800	0
395	20230608	152300	113990000	5800	5800	5800	5800	0
396	20230608	152200	113990000	5800	5800	5800	5800	0
397	20230608	152100	113990000	5800	5800	5800	5800	0
398	20230608	152000	113990000	5800	5800	5800	5800	0
399	20230608	151900	113990000	5800	5800	5800	5800	0
400	20230608	151800	113990000	5800	5780	5800	5780	21
401	20230608	151700	113868220	5780	5780	5780	5780	10
402	20230608	151600	113810420	5800	5790	5800	5790	90
403	20230608	151500	113289300	5780	5780	5780	5780	285
404	20230608	151400	111642000	5790	5790	5790	5790	1
405	20230608	151300	111636210	5780	5780	5780	5780	0
406	20230608	151200	111636210	5780	5780	5780	5780	20
407	20230608	151100	111520610	5790	5790	5790	5790	6
408	20230608	151000	111485870	5780	5780	5780	5780	457
409	20230608	150900	108844410	5790	5790	5790	5790	0
410	20230608	150800	108844410	5790	5790	5790	5790	0
411	20230608	150700	108844410	5790	5790	5790	5790	10
412	20230608	150600	108786510	5800	5800	5800	5800	0
413	20230608	150500	108786510	5800	5800	5800	5800	0
414	20230608	150400	108786510	5800	5800	5800	5800	0
415	20230608	150300	108786510	5800	5800	5800	5800	0
416	20230608	150200	108786510	5800	5800	5800	5800	0
417	20230608	150100	108786510	5800	5800	5800	5800	0
418	20230608	150000	108786510	5800	5800	5800	5800	0
419	20230608	145900	108786510	5800	5800	5800	5800	0
420	20230608	145800	108786510	5800	5800	5800	5800	14
421	20230608	145700	108705310	5800	5800	5800	5800	0
422	20230608	145600	108705310	5800	5800	5800	5800	0
423	20230608	145500	108705310	5800	5800	5800	5800	0
424	20230608	145400	108705310	5800	5800	5800	5800	0
425	20230608	145300	108705310	5800	5790	5800	5790	105
426	20230608	145200	108097310	5800	5800	5800	5800	0
427	20230608	145100	108097310	5800	5790	5800	5790	54
428	20230608	145000	107784640	5800	5800	5800	5800	0
429	20230608	144900	107784640	5800	5800	5800	5800	0
430	20230608	144800	107784640	5800	5800	5800	5800	0
431	20230608	144700	107784640	5800	5800	5800	5800	0
432	20230608	144600	107784640	5800	5800	5800	5800	0
433	20230608	144500	107784640	5800	5800	5800	5800	0
434	20230608	144400	107784640	5800	5800	5800	5800	0
435	20230608	144300	107784640	5800	5800	5800	5800	0
436	20230608	144200	107784640	5800	5800	5800	5800	0
437	20230608	144100	107784640	5800	5800	5800	5800	0
438	20230608	144000	107784640	5800	5800	5800	5800	0
439	20230608	143900	107784640	5800	5800	5800	5800	0
440	20230608	143800	107784640	5800	5800	5800	5800	0
441	20230608	143700	107784640	5800	5800	5800	5800	0
442	20230608	143600	107784640	5800	5800	5800	5800	0
443	20230608	143500	107784640	5800	5800	5800	5800	1
444	20230608	143400	107778840	5800	5800	5800	5800	1
445	20230608	143300	107773040	5800	5800	5800	5800	0
446	20230608	143200	107773040	5800	5800	5800	5800	0
447	20230608	143100	107773040	5800	5800	5800	5800	0
448	20230608	143000	107773040	5800	5800	5800	5800	0
449	20230608	142900	107773040	5800	5800	5800	5800	0
450	20230608	142800	107773040	5800	5800	5800	5800	14
451	20230608	142700	107691840	5810	5810	5810	5810	0
452	20230608	142600	107691840	5810	5810	5810	5810	0
453	20230608	142500	107691840	5810	5810	5810	5810	0
454	20230608	142400	107691840	5810	5810	5810	5810	0
455	20230608	142300	107691840	5810	5810	5810	5810	0
456	20230608	142200	107691840	5810	5810	5810	5810	0
457	20230608	142100	107691840	5810	5810	5810	5810	0
458	20230608	142000	107691840	5810	5810	5810	5810	0
459	20230608	141900	107691840	5810	5810	5810	5810	0
460	20230608	141800	107691840	5810	5810	5810	5810	0
461	20230608	141700	107691840	5810	5810	5810	5810	0
462	20230608	141600	107691840	5810	5810	5810	5810	0
463	20230608	141500	107691840	5810	5810	5810	5810	0
464	20230608	141400	107691840	5810	5810	5810	5810	0
465	20230608	141300	107691840	5810	5810	5810	5810	0
466	20230608	141200	107691840	5810	5810	5810	5810	0
467	20230608	141100	107691840	5810	5810	5810	5810	0
468	20230608	141000	107691840	5810	5810	5810	5810	0
469	20230608	140900	107691840	5810	5810	5810	5810	0
470	20230608	140800	107691840	5810	5810	5810	5810	0
471	20230608	140700	107691840	5810	5810	5810	5810	0
472	20230608	140600	107691840	5810	5810	5810	5810	0
473	20230608	140500	107691840	5810	5810	5810	5810	0
474	20230608	140400	107691840	5810	5810	5810	5810	0
475	20230608	140300	107691840	5810	5810	5810	5810	0
476	20230608	140200	107691840	5810	5810	5810	5810	0
477	20230608	140100	107691840	5810	5810	5810	5810	0
478	20230608	140000	107691840	5810	5810	5810	5810	0
479	20230608	135900	107691840	5810	5810	5810	5810	0
480	20230608	135800	107691840	5810	5810	5810	5810	14
481	20230608	135700	107610500	5810	5810	5810	5810	0
482	20230608	135600	107610500	5810	5810	5810	5810	0
483	20230608	135500	107610500	5810	5810	5810	5810	0
484	20230608	135400	107610500	5810	5810	5810	5810	0
485	20230608	135300	107610500	5810	5810	5810	5810	0
486	20230608	135200	107610500	5810	5810	5810	5810	0
487	20230608	135100	107610500	5810	5810	5810	5810	0
488	20230608	135000	107610500	5810	5810	5810	5810	0
489	20230608	134900	107610500	5810	5800	5810	5800	19
490	20230608	134800	107500290	5800	5800	5800	5800	0
491	20230608	134700	107500290	5800	5800	5800	5800	0
492	20230608	134600	107500290	5800	5800	5800	5800	0
493	20230608	134500	107500290	5800	5800	5800	5800	0
494	20230608	134400	107500290	5800	5800	5800	5800	0
495	20230608	134300	107500290	5800	5800	5800	5800	2
496	20230608	134200	107488690	5800	5800	5800	5800	0
497	20230608	134100	107488690	5800	5800	5800	5800	0
498	20230608	134000	107488690	5800	5800	5800	5800	0
499	20230608	133900	107488690	5800	5800	5800	5800	0
500	20230608	133800	107488690	5800	5800	5800	5800	0
501	20230608	133700	107488690	5800	5800	5800	5800	0
502	20230608	133600	107488690	5800	5810	5810	5800	22
503	20230608	133500	107360890	5810	5810	5810	5810	0
504	20230608	133400	107360890	5810	5810	5810	5810	0
505	20230608	133300	107360890	5810	5810	5810	5810	0
506	20230608	133200	107360890	5810	5810	5810	5810	1
507	20230608	133100	107355080	5780	5780	5780	5780	0
508	20230608	133000	107355080	5780	5780	5780	5780	0
509	20230608	132900	107355080	5780	5780	5780	5780	0
510	20230608	132800	107355080	5780	5780	5780	5780	0
511	20230608	132700	107355080	5780	5800	5800	5780	1647
512	20230608	132600	97803340	5800	5800	5800	5800	0
513	20230608	132500	97803340	5800	5800	5800	5800	0
514	20230608	132400	97803340	5800	5800	5800	5800	0
515	20230608	132300	97803340	5800	5800	5800	5800	0
516	20230608	132200	97803340	5800	5800	5800	5800	39
517	20230608	132100	97577140	5820	5820	5820	5820	0
518	20230608	132000	97577140	5820	5820	5820	5820	0
519	20230608	131900	97577140	5820	5820	5820	5820	0
520	20230608	131800	97577140	5820	5820	5820	5820	0
521	20230608	131700	97577140	5820	5820	5820	5820	0
522	20230608	131600	97577140	5820	5810	5820	5800	601
523	20230608	131500	94090710	5830	5830	5830	5830	0
524	20230608	131400	94090710	5830	5830	5830	5830	0
525	20230608	131300	94090710	5830	5830	5830	5830	0
526	20230608	131200	94090710	5830	5830	5830	5830	0
527	20230608	131100	94090710	5830	5830	5830	5830	0
528	20230608	131000	94090710	5830	5830	5830	5830	0
529	20230608	130900	94090710	5830	5810	5830	5810	6
530	20230608	130800	94055810	5810	5810	5810	5810	3
531	20230608	130700	94038380	5810	5810	5810	5810	83
532	20230608	130600	93556150	5830	5830	5830	5830	0
533	20230608	130500	93556150	5830	5830	5830	5830	0
534	20230608	130400	93556150	5830	5830	5830	5830	0
535	20230608	130300	93556150	5830	5830	5830	5830	0
536	20230608	130200	93556150	5830	5830	5830	5830	0
537	20230608	130100	93556150	5830	5830	5830	5830	0
538	20230608	130000	93556150	5830	5830	5830	5830	1
539	20230608	125900	93550320	5820	5820	5820	5820	400
540	20230608	125800	91222320	5810	5810	5810	5810	0
541	20230608	125700	91222320	5810	5810	5810	5810	0
542	20230608	125600	91222320	5810	5810	5810	5810	0
543	20230608	125500	91222320	5810	5810	5810	5810	0
544	20230608	125400	91222320	5810	5810	5810	5810	0
545	20230608	125300	91222320	5810	5810	5810	5810	0
546	20230608	125200	91222320	5810	5810	5810	5810	0
547	20230608	125100	91222320	5810	5810	5810	5810	0
548	20230608	125000	91222320	5810	5810	5810	5810	0
549	20230608	124900	91222320	5810	5810	5810	5810	0
550	20230608	124800	91222320	5810	5810	5810	5810	0
551	20230608	124700	91222320	5810	5810	5810	5810	150
552	20230608	124600	90350820	5820	5820	5820	5820	89
553	20230608	124500	89832840	5830	5830	5830	5830	0
554	20230608	124400	89832840	5830	5830	5830	5830	0
555	20230608	124300	89832840	5830	5830	5830	5830	0
556	20230608	124200	89832840	5830	5830	5830	5830	0
557	20230608	124100	89832840	5830	5830	5830	5830	0
558	20230608	124000	89832840	5830	5830	5830	5830	0
559	20230608	123900	89832840	5830	5830	5830	5830	0
560	20230608	123800	89832840	5830	5830	5830	5830	0
561	20230608	123700	89832840	5830	5830	5830	5830	0
562	20230608	123600	89832840	5830	5830	5830	5830	2
563	20230608	123500	89821180	5830	5830	5830	5830	0
564	20230608	123400	89821180	5830	5830	5830	5830	0
565	20230608	123300	89821180	5830	5830	5830	5830	0
566	20230608	123200	89821180	5830	5830	5830	5830	0
567	20230608	123100	89821180	5830	5830	5830	5830	0
568	20230608	123000	89821180	5830	5830	5830	5830	500
569	20230608	122900	86906180	5830	5830	5830	5830	0
570	20230608	122800	86906180	5830	5830	5830	5830	534
571	20230608	122700	83792960	5830	5830	5830	5830	0
572	20230608	122600	83792960	5830	5830	5830	5830	0
573	20230608	122500	83792960	5830	5830	5830	5830	0
574	20230608	122400	83792960	5830	5830	5830	5830	10
575	20230608	122300	83734660	5830	5830	5830	5830	0
576	20230608	122200	83734660	5830	5830	5830	5830	1
577	20230608	122100	83728830	5800	5800	5800	5800	44
578	20230608	122000	83473630	5820	5820	5820	5820	0
579	20230608	121900	83473630	5820	5820	5820	5820	0
580	20230608	121800	83473630	5820	5820	5820	5820	0
581	20230608	121700	83473630	5820	5820	5820	5820	0
582	20230608	121600	83473630	5820	5820	5820	5820	0
583	20230608	121500	83473630	5820	5820	5820	5820	44
584	20230608	121400	83217550	5820	5820	5820	5820	196
585	20230608	121300	82076830	5820	5810	5820	5810	100
586	20230608	121200	81495820	5810	5810	5810	5810	20
587	20230608	121100	81379620	5810	5810	5810	5810	0
588	20230608	121000	81379620	5810	5810	5810	5810	0
589	20230608	120900	81379620	5810	5810	5810	5810	0
590	20230608	120800	81379620	5810	5810	5810	5810	0
591	20230608	120700	81379620	5810	5810	5810	5810	0
592	20230608	120600	81379620	5810	5800	5810	5800	71
593	20230608	120500	80967810	5810	5810	5810	5810	0
594	20230608	120400	80967810	5810	5810	5810	5810	0
595	20230608	120300	80967810	5810	5810	5810	5810	780
596	20230608	120200	76436010	5810	5810	5810	5810	1
597	20230608	120100	76430200	5810	5810	5810	5810	0
598	20230608	120000	76430200	5810	5810	5810	5810	0
599	20230608	115900	76430200	5810	5810	5810	5810	0
600	20230608	115800	76430200	5810	5810	5810	5810	0
601	20230608	115700	76430200	5810	5800	5810	5800	243
602	20230608	115600	75020790	5800	5800	5800	5800	0
603	20230608	115500	75020790	5800	5800	5800	5800	0
604	20230608	115400	75020790	5800	5800	5800	5800	0
605	20230608	115300	75020790	5800	5800	5800	5800	0
606	20230608	115200	75020790	5800	5800	5800	5800	0
607	20230608	115100	75020790	5800	5800	5800	5800	0
608	20230608	115000	75020790	5800	5800	5800	5800	0
609	20230608	114900	75020790	5800	5800	5800	5800	0
610	20230608	114800	75020790	5800	5800	5800	5800	0
611	20230608	114700	75020790	5800	5800	5800	5800	0
612	20230608	114600	75020790	5800	5800	5800	5800	0
613	20230608	114500	75020790	5800	5800	5800	5800	0
614	20230608	114400	75020790	5800	5800	5800	5800	0
615	20230608	114300	75020790	5800	5800	5800	5800	0
616	20230608	114200	75020790	5800	5800	5800	5800	0
617	20230608	114100	75020790	5800	5800	5800	5800	0
618	20230608	114000	75020790	5800	5800	5800	5800	0
619	20230608	113900	75020790	5800	5800	5800	5800	0
620	20230608	113800	75020790	5800	5800	5800	5800	0
621	20230608	113700	75020790	5800	5800	5800	5800	0
622	20230608	113600	75020790	5800	5800	5800	5800	0
623	20230608	113500	75020790	5800	5800	5800	5800	0
624	20230608	113400	75020790	5800	5800	5800	5800	0
625	20230608	113300	75020790	5800	5800	5800	5800	0
626	20230608	113200	75020790	5800	5800	5800	5800	0
627	20230608	113100	75020790	5800	5800	5800	5800	0
628	20230608	113000	75020790	5800	5800	5800	5800	0
629	20230608	112900	75020790	5800	5800	5800	5800	0
630	20230608	112800	75020790	5800	5800	5800	5800	1
631	20230608	112700	75014990	5780	5780	5780	5780	74
632	20230608	112600	74587270	5800	5800	5800	5800	0
633	20230608	112500	74587270	5800	5800	5800	5800	0
634	20230608	112400	74587270	5800	5800	5800	5800	0
635	20230608	112300	74587270	5800	5800	5800	5800	0
636	20230608	112200	74587270	5800	5800	5800	5800	0
637	20230608	112100	74587270	5800	5800	5800	5800	0
638	20230608	112000	74587270	5800	5800	5800	5800	0
639	20230608	111900	74587270	5800	5800	5800	5800	0
640	20230608	111800	74587270	5800	5800	5800	5800	0
641	20230608	111700	74587270	5800	5800	5800	5800	1
642	20230608	111600	74581470	5780	5780	5780	5780	40
643	20230608	111500	74350270	5800	5800	5800	5800	0
644	20230608	111400	74350270	5800	5800	5800	5800	10
645	20230608	111300	74292270	5780	5780	5780	5780	0
646	20230608	111200	74292270	5780	5780	5780	5780	390
647	20230608	111100	72038070	5800	5800	5800	5800	0
648	20230608	111000	72038070	5800	5800	5800	5800	640
649	20230608	110900	68326070	5790	5790	5790	5790	0
650	20230608	110800	68326070	5790	5790	5790	5790	0
651	20230608	110700	68326070	5790	5790	5790	5790	0
652	20230608	110600	68326070	5790	5790	5790	5790	1
653	20230608	110500	68320280	5800	5800	5800	5800	0
654	20230608	110400	68320280	5800	5800	5800	5800	0
655	20230608	110300	68320280	5800	5800	5800	5800	0
656	20230608	110200	68320280	5800	5800	5800	5800	0
657	20230608	110100	68320280	5800	5800	5800	5800	0
658	20230608	110000	68320280	5800	5800	5800	5800	0
659	20230608	105900	68320280	5800	5800	5800	5800	0
660	20230608	105800	68320280	5800	5800	5800	5800	0
661	20230608	105700	68320280	5800	5800	5800	5800	20
662	20230608	105600	68204280	5800	5800	5800	5800	0
663	20230608	105500	68204280	5800	5800	5800	5800	0
664	20230608	105400	68204280	5800	5800	5800	5800	1
665	20230608	105300	68198480	5770	5770	5770	5770	358
666	20230608	105200	66132820	5800	5800	5800	5800	0
667	20230608	105100	66132820	5800	5800	5800	5800	0
668	20230608	105000	66132820	5800	5800	5800	5800	0
669	20230608	104900	66132820	5800	5800	5800	5800	0
670	20230608	104800	66132820	5800	5800	5800	5800	1
671	20230608	104700	66127020	5770	5770	5770	5770	0
672	20230608	104600	66127020	5770	5770	5770	5770	0
673	20230608	104500	66127020	5770	5790	5790	5770	292
674	20230608	104400	64441830	5800	5800	5800	5800	0
675	20230608	104300	64441830	5800	5800	5800	5800	0
676	20230608	104200	64441830	5800	5800	5800	5800	0
677	20230608	104100	64441830	5800	5800	5800	5800	0
678	20230608	104000	64441830	5800	5800	5800	5800	0
679	20230608	103900	64441830	5800	5800	5800	5800	0
680	20230608	103800	64441830	5800	5800	5800	5800	0
681	20230608	103700	64441830	5800	5800	5800	5800	0
682	20230608	103600	64441830	5800	5800	5800	5800	0
683	20230608	103500	64441830	5800	5800	5800	5800	0
684	20230608	103400	64441830	5800	5800	5800	5800	0
685	20230608	103300	64441830	5800	5800	5800	5800	0
686	20230608	103200	64441830	5800	5800	5800	5800	0
687	20230608	103100	64441830	5800	5800	5800	5800	0
688	20230608	103000	64441830	5800	5800	5800	5800	0
689	20230608	102900	64441830	5800	5800	5800	5800	0
690	20230608	102800	64441830	5800	5800	5800	5800	0
691	20230608	102700	64441830	5800	5800	5800	5800	0
692	20230608	102600	64441830	5800	5800	5800	5800	0
693	20230608	102500	64441830	5800	5800	5800	5800	0
694	20230608	102400	64441830	5800	5800	5800	5800	0
695	20230608	102300	64441830	5800	5800	5800	5800	0
696	20230608	102200	64441830	5800	5800	5800	5800	0
697	20230608	102100	64441830	5800	5800	5800	5800	0
698	20230608	102000	64441830	5800	5800	5800	5800	0
699	20230608	101900	64441830	5800	5800	5800	5800	0
700	20230608	101800	64441830	5800	5800	5800	5800	9
701	20230608	101700	64389630	5790	5790	5790	5790	187
702	20230608	101600	63306900	5790	5790	5790	5790	0
703	20230608	101500	63306900	5790	5790	5790	5790	0
704	20230608	101400	63306900	5790	5790	5790	5790	0
705	20230608	101300	63306900	5790	5790	5790	5790	17
706	20230608	101200	63208470	5790	5780	5790	5770	211
707	20230608	101100	61990860	5770	5770	5770	5770	0
708	20230608	101000	61990860	5770	5770	5770	5770	0
709	20230608	100900	61990860	5770	5780	5780	5770	892
710	20230608	100800	56843100	5780	5780	5780	5780	70
711	20230608	100700	56438500	5770	5770	5770	5770	154
712	20230608	100600	55549920	5770	5770	5770	5770	0
713	20230608	100500	55549920	5770	5770	5770	5770	3
714	20230608	100400	55532610	5770	5760	5770	5760	504
715	20230608	100300	52626130	5770	5760	5770	5760	21
716	20230608	100200	52505160	5780	5780	5780	5780	0
717	20230608	100100	52505160	5780	5780	5780	5780	0
718	20230608	100000	52505160	5780	5750	5780	5750	102
719	20230608	095900	51918410	5780	5780	5780	5780	0
720	20230608	095800	51918410	5780	5780	5780	5780	236
721	20230608	095700	50554330	5780	5770	5780	5770	3
722	20230608	095600	50537000	5780	5780	5780	5780	0
723	20230608	095500	50537000	5780	5770	5780	5770	12
724	20230608	095400	50467750	5780	5760	5780	5760	317
725	20230608	095300	48641800	5760	5760	5760	5760	0
726	20230608	095200	48641800	5760	5740	5760	5740	133
727	20230608	095100	47878360	5740	5740	5740	5740	0
728	20230608	095000	47878360	5740	5740	5740	5740	0
729	20230608	094900	47878360	5740	5740	5740	5740	0
730	20230608	094800	47878360	5740	5740	5740	5740	0
731	20230608	094700	47878360	5740	5740	5740	5740	0
732	20230608	094600	47878360	5740	5740	5740	5740	19
733	20230608	094500	47769300	5740	5740	5740	5740	0
734	20230608	094400	47769300	5740	5740	5740	5740	0
735	20230608	094300	47769300	5740	5740	5740	5740	0
736	20230608	094200	47769300	5740	5740	5740	5740	0
737	20230608	094100	47769300	5740	5740	5740	5740	19
738	20230608	094000	47660240	5740	5750	5760	5740	96
739	20230608	093900	47108100	5750	5750	5750	5750	50
740	20230608	093800	46820600	5750	5750	5750	5750	0
741	20230608	093700	46820600	5750	5750	5750	5750	0
742	20230608	093600	46820600	5750	5750	5750	5750	10
743	20230608	093500	46763100	5740	5740	5740	5740	0
744	20230608	093400	46763100	5740	5740	5740	5740	1
745	20230608	093300	46757360	5730	5730	5730	5730	0
746	20230608	093200	46757360	5730	5730	5730	5730	9
747	20230608	093100	46705790	5740	5740	5740	5740	4
748	20230608	093000	46682830	5740	5740	5740	5740	0
749	20230608	092900	46682830	5740	5740	5740	5740	0
750	20230608	092800	46682830	5740	5750	5750	5740	44
751	20230608	092700	46430190	5750	5750	5750	5750	0
752	20230608	092600	46430190	5750	5750	5750	5750	0
753	20230608	092500	46430190	5750	5750	5750	5750	119
754	20230608	092400	45745940	5750	5750	5750	5750	0
755	20230608	092300	45745940	5750	5750	5750	5750	1
756	20230608	092200	45740190	5750	5750	5750	5750	0
757	20230608	092100	45740190	5750	5750	5750	5750	0
758	20230608	092000	45740190	5750	5750	5750	5750	199
759	20230608	091900	44595940	5740	5740	5740	5740	0
760	20230608	091800	44595940	5740	5740	5740	5740	467
761	20230608	091700	41915360	5740	5720	5740	5720	12
762	20230608	091600	41846700	5720	5720	5720	5720	246
763	20230608	091500	40439580	5730	5740	5740	5730	253
764	20230608	091400	38989880	5740	5740	5740	5740	0
765	20230608	091300	38989880	5740	5740	5740	5740	1
766	20230608	091200	38984140	5740	5750	5750	5740	105
767	20230608	091100	38381430	5760	5760	5760	5750	3
768	20230608	091000	38364160	5750	5750	5750	5750	0
769	20230608	090900	38364160	5750	5760	5770	5750	102
770	20230608	090800	37777630	5770	5760	5780	5760	9
771	20230608	090700	37725700	5760	5770	5770	5740	56
772	20230608	090600	37402710	5780	5760	5780	5760	155
773	20230608	090500	36509890	5760	5750	5760	5750	159
774	20230608	090400	35595630	5760	5760	5760	5760	30
775	20230608	090300	35422830	5770	5700	5770	5700	1799
776	20230608	090200	25158920	5710	5720	5720	5710	151
777	20230608	090100	24295390	5720	5780	5780	5710	3003
778	20230608	090000	7091960	5760	5780	5780	5760	1227