KissMeData/005680/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	221000	131009810	9840	9840	9840	9840	269
3	20230608	220900	131009810	9840	9840	9840	9840	0
4	20230608	220800	131009810	9840	9840	9840	9840	0
5	20230608	220700	131009810	9840	9840	9840	9840	0
6	20230608	220600	131009810	9840	9840	9840	9840	0
7	20230608	220500	131009810	9840	9840	9840	9840	0
8	20230608	220400	131009810	9840	9840	9840	9840	0
9	20230608	220300	131009810	9840	9840	9840	9840	0
10	20230608	220200	131009810	9840	9840	9840	9840	0
11	20230608	220100	131009810	9840	9840	9840	9840	0
12	20230608	220000	131009810	9840	9840	9840	9840	0
13	20230608	215900	131009810	9840	9840	9840	9840	0
14	20230608	215800	131009810	9840	9840	9840	9840	0
15	20230608	215700	131009810	9840	9840	9840	9840	0
16	20230608	215600	131009810	9840	9840	9840	9840	0
17	20230608	215500	131009810	9840	9840	9840	9840	0
18	20230608	215400	131009810	9840	9840	9840	9840	0
19	20230608	215300	131009810	9840	9840	9840	9840	0
20	20230608	215200	131009810	9840	9840	9840	9840	0
21	20230608	215100	131009810	9840	9840	9840	9840	0
22	20230608	215000	131009810	9840	9840	9840	9840	0
23	20230608	214900	131009810	9840	9840	9840	9840	0
24	20230608	214800	131009810	9840	9840	9840	9840	0
25	20230608	214700	131009810	9840	9840	9840	9840	0
26	20230608	214600	131009810	9840	9840	9840	9840	0
27	20230608	214500	131009810	9840	9840	9840	9840	0
28	20230608	214400	131009810	9840	9840	9840	9840	0
29	20230608	214300	131009810	9840	9840	9840	9840	0
30	20230608	214200	131009810	9840	9840	9840	9840	0
31	20230608	214100	131009810	9840	9840	9840	9840	0
32	20230608	214000	131009810	9840	9840	9840	9840	269
33	20230608	213900	131009810	9840	9840	9840	9840	0
34	20230608	213800	131009810	9840	9840	9840	9840	0
35	20230608	213700	131009810	9840	9840	9840	9840	0
36	20230608	213600	131009810	9840	9840	9840	9840	0
37	20230608	213500	131009810	9840	9840	9840	9840	0
38	20230608	213400	131009810	9840	9840	9840	9840	0
39	20230608	213300	131009810	9840	9840	9840	9840	0
40	20230608	213200	131009810	9840	9840	9840	9840	0
41	20230608	213100	131009810	9840	9840	9840	9840	0
42	20230608	213000	131009810	9840	9840	9840	9840	0
43	20230608	212900	131009810	9840	9840	9840	9840	0
44	20230608	212800	131009810	9840	9840	9840	9840	0
45	20230608	212700	131009810	9840	9840	9840	9840	0
46	20230608	212600	131009810	9840	9840	9840	9840	0
47	20230608	212500	131009810	9840	9840	9840	9840	0
48	20230608	212400	131009810	9840	9840	9840	9840	0
49	20230608	212300	131009810	9840	9840	9840	9840	0
50	20230608	212200	131009810	9840	9840	9840	9840	0
51	20230608	212100	131009810	9840	9840	9840	9840	0
52	20230608	212000	131009810	9840	9840	9840	9840	0
53	20230608	211900	131009810	9840	9840	9840	9840	0
54	20230608	211800	131009810	9840	9840	9840	9840	0
55	20230608	211700	131009810	9840	9840	9840	9840	0
56	20230608	211600	131009810	9840	9840	9840	9840	0
57	20230608	211500	131009810	9840	9840	9840	9840	0
58	20230608	211400	131009810	9840	9840	9840	9840	0
59	20230608	211300	131009810	9840	9840	9840	9840	0
60	20230608	211200	131009810	9840	9840	9840	9840	0
61	20230608	211100	131009810	9840	9840	9840	9840	0
62	20230608	211000	131009810	9840	9840	9840	9840	269
63	20230608	210900	131009810	9840	9840	9840	9840	0
64	20230608	210800	131009810	9840	9840	9840	9840	0
65	20230608	210700	131009810	9840	9840	9840	9840	0
66	20230608	210600	131009810	9840	9840	9840	9840	0
67	20230608	210500	131009810	9840	9840	9840	9840	0
68	20230608	210400	131009810	9840	9840	9840	9840	0
69	20230608	210300	131009810	9840	9840	9840	9840	0
70	20230608	210200	131009810	9840	9840	9840	9840	0
71	20230608	210100	131009810	9840	9840	9840	9840	0
72	20230608	210000	131009810	9840	9840	9840	9840	0
73	20230608	205900	131009810	9840	9840	9840	9840	0
74	20230608	205800	131009810	9840	9840	9840	9840	0
75	20230608	205700	131009810	9840	9840	9840	9840	0
76	20230608	205600	131009810	9840	9840	9840	9840	0
77	20230608	205500	131009810	9840	9840	9840	9840	0
78	20230608	205400	131009810	9840	9840	9840	9840	0
79	20230608	205300	131009810	9840	9840	9840	9840	0
80	20230608	205200	131009810	9840	9840	9840	9840	0
81	20230608	205100	131009810	9840	9840	9840	9840	0
82	20230608	205000	131009810	9840	9840	9840	9840	0
83	20230608	204900	131009810	9840	9840	9840	9840	0
84	20230608	204800	131009810	9840	9840	9840	9840	0
85	20230608	204700	131009810	9840	9840	9840	9840	0
86	20230608	204600	131009810	9840	9840	9840	9840	0
87	20230608	204500	131009810	9840	9840	9840	9840	0
88	20230608	204400	131009810	9840	9840	9840	9840	0
89	20230608	204300	131009810	9840	9840	9840	9840	0
90	20230608	204200	131009810	9840	9840	9840	9840	0
91	20230608	204100	131009810	9840	9840	9840	9840	0
92	20230608	204000	131009810	9840	9840	9840	9840	269
93	20230608	203900	131009810	9840	9840	9840	9840	0
94	20230608	203800	131009810	9840	9840	9840	9840	0
95	20230608	203700	131009810	9840	9840	9840	9840	0
96	20230608	203600	131009810	9840	9840	9840	9840	0
97	20230608	203500	131009810	9840	9840	9840	9840	0
98	20230608	203400	131009810	9840	9840	9840	9840	0
99	20230608	203300	131009810	9840	9840	9840	9840	0
100	20230608	203200	131009810	9840	9840	9840	9840	0
101	20230608	203100	131009810	9840	9840	9840	9840	0
102	20230608	203000	131009810	9840	9840	9840	9840	0
103	20230608	202900	131009810	9840	9840	9840	9840	0
104	20230608	202800	131009810	9840	9840	9840	9840	0
105	20230608	202700	131009810	9840	9840	9840	9840	0
106	20230608	202600	131009810	9840	9840	9840	9840	0
107	20230608	202500	131009810	9840	9840	9840	9840	0
108	20230608	202400	131009810	9840	9840	9840	9840	0
109	20230608	202300	131009810	9840	9840	9840	9840	0
110	20230608	202200	131009810	9840	9840	9840	9840	0
111	20230608	202100	131009810	9840	9840	9840	9840	0
112	20230608	202000	131009810	9840	9840	9840	9840	0
113	20230608	201900	131009810	9840	9840	9840	9840	0
114	20230608	201800	131009810	9840	9840	9840	9840	0
115	20230608	201700	131009810	9840	9840	9840	9840	0
116	20230608	201600	131009810	9840	9840	9840	9840	0
117	20230608	201500	131009810	9840	9840	9840	9840	0
118	20230608	201400	131009810	9840	9840	9840	9840	0
119	20230608	201300	131009810	9840	9840	9840	9840	0
120	20230608	201200	131009810	9840	9840	9840	9840	0
121	20230608	201100	131009810	9840	9840	9840	9840	0
122	20230608	201000	131009810	9840	9840	9840	9840	269
123	20230608	200900	131009810	9840	9840	9840	9840	0
124	20230608	200800	131009810	9840	9840	9840	9840	0
125	20230608	200700	131009810	9840	9840	9840	9840	0
126	20230608	200600	131009810	9840	9840	9840	9840	0
127	20230608	200500	131009810	9840	9840	9840	9840	0
128	20230608	200400	131009810	9840	9840	9840	9840	0
129	20230608	200300	131009810	9840	9840	9840	9840	0
130	20230608	200200	131009810	9840	9840	9840	9840	0
131	20230608	200100	131009810	9840	9840	9840	9840	0
132	20230608	200000	131009810	9840	9840	9840	9840	0
133	20230608	195900	131009810	9840	9840	9840	9840	0
134	20230608	195800	131009810	9840	9840	9840	9840	0
135	20230608	195700	131009810	9840	9840	9840	9840	0
136	20230608	195600	131009810	9840	9840	9840	9840	0
137	20230608	195500	131009810	9840	9840	9840	9840	0
138	20230608	195400	131009810	9840	9840	9840	9840	0
139	20230608	195300	131009810	9840	9840	9840	9840	0
140	20230608	195200	131009810	9840	9840	9840	9840	0
141	20230608	195100	131009810	9840	9840	9840	9840	0
142	20230608	195000	131009810	9840	9840	9840	9840	0
143	20230608	194900	131009810	9840	9840	9840	9840	0
144	20230608	194800	131009810	9840	9840	9840	9840	0
145	20230608	194700	131009810	9840	9840	9840	9840	0
146	20230608	194600	131009810	9840	9840	9840	9840	0
147	20230608	194500	131009810	9840	9840	9840	9840	0
148	20230608	194400	131009810	9840	9840	9840	9840	0
149	20230608	194300	131009810	9840	9840	9840	9840	0
150	20230608	194200	131009810	9840	9840	9840	9840	0
151	20230608	194100	131009810	9840	9840	9840	9840	0
152	20230608	194000	131009810	9840	9840	9840	9840	269
153	20230608	193900	131009810	9840	9840	9840	9840	0
154	20230608	193800	131009810	9840	9840	9840	9840	0
155	20230608	193700	131009810	9840	9840	9840	9840	0
156	20230608	193600	131009810	9840	9840	9840	9840	0
157	20230608	193500	131009810	9840	9840	9840	9840	0
158	20230608	193400	131009810	9840	9840	9840	9840	0
159	20230608	193300	131009810	9840	9840	9840	9840	0
160	20230608	193200	131009810	9840	9840	9840	9840	0
161	20230608	193100	131009810	9840	9840	9840	9840	0
162	20230608	193000	131009810	9840	9840	9840	9840	0
163	20230608	192900	131009810	9840	9840	9840	9840	0
164	20230608	192800	131009810	9840	9840	9840	9840	0
165	20230608	192700	131009810	9840	9840	9840	9840	0
166	20230608	192600	131009810	9840	9840	9840	9840	0
167	20230608	192500	131009810	9840	9840	9840	9840	0
168	20230608	192400	131009810	9840	9840	9840	9840	0
169	20230608	192300	131009810	9840	9840	9840	9840	0
170	20230608	192200	131009810	9840	9840	9840	9840	0
171	20230608	192100	131009810	9840	9840	9840	9840	0
172	20230608	192000	131009810	9840	9840	9840	9840	0
173	20230608	191900	131009810	9840	9840	9840	9840	0
174	20230608	191800	131009810	9840	9840	9840	9840	0
175	20230608	191700	131009810	9840	9840	9840	9840	0
176	20230608	191600	131009810	9840	9840	9840	9840	0
177	20230608	191500	131009810	9840	9840	9840	9840	0
178	20230608	191400	131009810	9840	9840	9840	9840	0
179	20230608	191300	131009810	9840	9840	9840	9840	0
180	20230608	191200	131009810	9840	9840	9840	9840	0
181	20230608	191100	131009810	9840	9840	9840	9840	0
182	20230608	191000	131009810	9840	9840	9840	9840	269
183	20230608	190900	131009810	9840	9840	9840	9840	0
184	20230608	190800	131009810	9840	9840	9840	9840	0
185	20230608	190700	131009810	9840	9840	9840	9840	0
186	20230608	190600	131009810	9840	9840	9840	9840	0
187	20230608	190500	131009810	9840	9840	9840	9840	0
188	20230608	190400	131009810	9840	9840	9840	9840	0
189	20230608	190300	131009810	9840	9840	9840	9840	0
190	20230608	190200	131009810	9840	9840	9840	9840	0
191	20230608	190100	131009810	9840	9840	9840	9840	0
192	20230608	190000	131009810	9840	9840	9840	9840	0
193	20230608	185900	131009810	9840	9840	9840	9840	0
194	20230608	185800	131009810	9840	9840	9840	9840	0
195	20230608	185700	131009810	9840	9840	9840	9840	0
196	20230608	185600	131009810	9840	9840	9840	9840	0
197	20230608	185500	131009810	9840	9840	9840	9840	0
198	20230608	185400	131009810	9840	9840	9840	9840	0
199	20230608	185300	131009810	9840	9840	9840	9840	0
200	20230608	185200	131009810	9840	9840	9840	9840	0
201	20230608	185100	131009810	9840	9840	9840	9840	0
202	20230608	185000	131009810	9840	9840	9840	9840	0
203	20230608	184900	131009810	9840	9840	9840	9840	0
204	20230608	184800	131009810	9840	9840	9840	9840	0
205	20230608	184700	131009810	9840	9840	9840	9840	0
206	20230608	184600	131009810	9840	9840	9840	9840	0
207	20230608	184500	131009810	9840	9840	9840	9840	0
208	20230608	184400	131009810	9840	9840	9840	9840	0
209	20230608	184300	131009810	9840	9840	9840	9840	0
210	20230608	184200	131009810	9840	9840	9840	9840	0
211	20230608	184100	131009810	9840	9840	9840	9840	0
212	20230608	184000	131009810	9840	9840	9840	9840	269
213	20230608	183900	131009810	9840	9840	9840	9840	0
214	20230608	183800	131009810	9840	9840	9840	9840	0
215	20230608	183700	131009810	9840	9840	9840	9840	0
216	20230608	183600	131009810	9840	9840	9840	9840	0
217	20230608	183500	131009810	9840	9840	9840	9840	0
218	20230608	183400	131009810	9840	9840	9840	9840	0
219	20230608	183300	131009810	9840	9840	9840	9840	0
220	20230608	183200	131009810	9840	9840	9840	9840	0
221	20230608	183100	131009810	9840	9840	9840	9840	0
222	20230608	183000	131009810	9840	9840	9840	9840	0
223	20230608	182900	131009810	9840	9840	9840	9840	0
224	20230608	182800	131009810	9840	9840	9840	9840	0
225	20230608	182700	131009810	9840	9840	9840	9840	0
226	20230608	182600	131009810	9840	9840	9840	9840	0
227	20230608	182500	131009810	9840	9840	9840	9840	0
228	20230608	182400	131009810	9840	9840	9840	9840	0
229	20230608	182300	131009810	9840	9840	9840	9840	0
230	20230608	182200	131009810	9840	9840	9840	9840	0
231	20230608	182100	131009810	9840	9840	9840	9840	0
232	20230608	182000	131009810	9840	9840	9840	9840	0
233	20230608	181900	131009810	9840	9840	9840	9840	0
234	20230608	181800	131009810	9840	9840	9840	9840	0
235	20230608	181700	131009810	9840	9840	9840	9840	0
236	20230608	181600	131009810	9840	9840	9840	9840	0
237	20230608	181500	131009810	9840	9840	9840	9840	0
238	20230608	181400	131009810	9840	9840	9840	9840	0
239	20230608	181300	131009810	9840	9840	9840	9840	0
240	20230608	181200	131009810	9840	9840	9840	9840	0
241	20230608	181100	131009810	9840	9840	9840	9840	0
242	20230608	181000	131009810	9840	9840	9840	9840	269
243	20230608	180900	131009810	9840	9840	9840	9840	0
244	20230608	180800	131009810	9840	9840	9840	9840	0
245	20230608	180700	131009810	9840	9840	9840	9840	0
246	20230608	180600	131009810	9840	9840	9840	9840	0
247	20230608	180500	131009810	9840	9840	9840	9840	0
248	20230608	180400	131009810	9840	9840	9840	9840	0
249	20230608	180300	131009810	9840	9840	9840	9840	0
250	20230608	180200	131009810	9840	9840	9840	9840	0
251	20230608	180100	131009810	9840	9840	9840	9840	0
252	20230608	180000	131009810	9840	9840	9840	9840	0
253	20230608	175900	131009810	9840	9840	9840	9840	0
254	20230608	175800	131009810	9840	9840	9840	9840	0
255	20230608	175700	131009810	9840	9840	9840	9840	0
256	20230608	175600	131009810	9840	9840	9840	9840	0
257	20230608	175500	131009810	9840	9840	9840	9840	0
258	20230608	175400	131009810	9840	9840	9840	9840	0
259	20230608	175300	131009810	9840	9840	9840	9840	0
260	20230608	175200	131009810	9840	9840	9840	9840	0
261	20230608	175100	131009810	9840	9840	9840	9840	0
262	20230608	175000	131009810	9840	9840	9840	9840	0
263	20230608	174900	131009810	9840	9840	9840	9840	0
264	20230608	174800	131009810	9840	9840	9840	9840	0
265	20230608	174700	131009810	9840	9840	9840	9840	0
266	20230608	174600	131009810	9840	9840	9840	9840	0
267	20230608	174500	131009810	9840	9840	9840	9840	0
268	20230608	174400	131009810	9840	9840	9840	9840	0
269	20230608	174300	131009810	9840	9840	9840	9840	0
270	20230608	174200	131009810	9840	9840	9840	9840	0
271	20230608	174100	131009810	9840	9840	9840	9840	0
272	20230608	174000	131009810	9840	9840	9840	9840	269
273	20230608	173900	131009810	9840	9840	9840	9840	0
274	20230608	173800	131009810	9840	9840	9840	9840	0
275	20230608	173700	131009810	9840	9840	9840	9840	0
276	20230608	173600	131009810	9840	9840	9840	9840	0
277	20230608	173500	131009810	9840	9840	9840	9840	0
278	20230608	173400	131009810	9840	9840	9840	9840	0
279	20230608	173300	131009810	9840	9840	9840	9840	0
280	20230608	173200	131009810	9840	9840	9840	9840	0
281	20230608	173100	131009810	9840	9840	9840	9840	0
282	20230608	173000	131009810	9840	9840	9840	9840	0
283	20230608	172900	131009810	9840	9840	9840	9840	0
284	20230608	172800	131009810	9840	9840	9840	9840	0
285	20230608	172700	131009810	9840	9840	9840	9840	0
286	20230608	172600	131009810	9840	9840	9840	9840	0
287	20230608	172500	131009810	9840	9840	9840	9840	0
288	20230608	172400	131009810	9840	9840	9840	9840	0
289	20230608	172300	131009810	9840	9840	9840	9840	0
290	20230608	172200	131009810	9840	9840	9840	9840	0
291	20230608	172100	131009810	9840	9840	9840	9840	0
292	20230608	172000	131009810	9840	9840	9840	9840	0
293	20230608	171900	131009810	9840	9840	9840	9840	0
294	20230608	171800	131009810	9840	9840	9840	9840	0
295	20230608	171700	131009810	9840	9840	9840	9840	0
296	20230608	171600	131009810	9840	9840	9840	9840	0
297	20230608	171500	131009810	9840	9840	9840	9840	0
298	20230608	171400	131009810	9840	9840	9840	9840	0
299	20230608	171300	131009810	9840	9840	9840	9840	0
300	20230608	171200	131009810	9840	9840	9840	9840	0
301	20230608	171100	131009810	9840	9840	9840	9840	0
302	20230608	171000	131009810	9840	9840	9840	9840	269
303	20230608	170900	131009810	9840	9840	9840	9840	0
304	20230608	170800	131009810	9840	9840	9840	9840	0
305	20230608	170700	131009810	9840	9840	9840	9840	0
306	20230608	170600	131009810	9840	9840	9840	9840	0
307	20230608	170500	131009810	9840	9840	9840	9840	0
308	20230608	170400	131009810	9840	9840	9840	9840	0
309	20230608	170300	131009810	9840	9840	9840	9840	0
310	20230608	170200	131009810	9840	9840	9840	9840	0
311	20230608	170100	131009810	9840	9840	9840	9840	0
312	20230608	170000	131009810	9840	9840	9840	9840	0
313	20230608	165900	131009810	9840	9840	9840	9840	0
314	20230608	165800	131009810	9840	9840	9840	9840	0
315	20230608	165700	131009810	9840	9840	9840	9840	0
316	20230608	165600	131009810	9840	9840	9840	9840	0
317	20230608	165500	131009810	9840	9840	9840	9840	0
318	20230608	165400	131009810	9840	9840	9840	9840	0
319	20230608	165300	131009810	9840	9840	9840	9840	0
320	20230608	165200	131009810	9840	9840	9840	9840	0
321	20230608	165100	131009810	9840	9840	9840	9840	0
322	20230608	165000	131009810	9840	9840	9840	9840	0
323	20230608	164900	131009810	9840	9840	9840	9840	0
324	20230608	164800	131009810	9840	9840	9840	9840	0
325	20230608	164700	131009810	9840	9840	9840	9840	0
326	20230608	164600	131009810	9840	9840	9840	9840	0
327	20230608	164500	131009810	9840	9840	9840	9840	0
328	20230608	164400	131009810	9840	9840	9840	9840	0
329	20230608	164300	131009810	9840	9840	9840	9840	0
330	20230608	164200	131009810	9840	9840	9840	9840	0
331	20230608	164100	131009810	9840	9840	9840	9840	0
332	20230608	164000	131009810	9840	9840	9840	9840	269
333	20230608	163900	131009810	9840	9840	9840	9840	0
334	20230608	163800	131009810	9840	9840	9840	9840	0
335	20230608	163700	131009810	9840	9840	9840	9840	0
336	20230608	163600	131009810	9840	9840	9840	9840	0
337	20230608	163500	131009810	9840	9840	9840	9840	0
338	20230608	163400	131009810	9840	9840	9840	9840	0
339	20230608	163300	131009810	9840	9840	9840	9840	0
340	20230608	163200	131009810	9840	9840	9840	9840	0
341	20230608	163100	131009810	9840	9840	9840	9840	0
342	20230608	163000	131009810	9840	9840	9840	9840	0
343	20230608	162900	131009810	9840	9840	9840	9840	0
344	20230608	162800	131009810	9840	9840	9840	9840	0
345	20230608	162700	131009810	9840	9840	9840	9840	0
346	20230608	162600	131009810	9840	9840	9840	9840	0
347	20230608	162500	131009810	9840	9840	9840	9840	0
348	20230608	162400	131009810	9840	9840	9840	9840	0
349	20230608	162300	131009810	9840	9840	9840	9840	0
350	20230608	162200	131009810	9840	9840	9840	9840	0
351	20230608	162100	131009810	9840	9840	9840	9840	0
352	20230608	162000	131009810	9840	9840	9840	9840	0
353	20230608	161900	131009810	9840	9840	9840	9840	0
354	20230608	161800	131009810	9840	9840	9840	9840	0
355	20230608	161700	131009810	9840	9840	9840	9840	0
356	20230608	161600	131009810	9840	9840	9840	9840	0
357	20230608	161500	131009810	9840	9840	9840	9840	0
358	20230608	161400	131009810	9840	9840	9840	9840	0
359	20230608	161300	131009810	9840	9840	9840	9840	0
360	20230608	161200	131009810	9840	9840	9840	9840	0
361	20230608	161100	131009810	9840	9840	9840	9840	0
362	20230608	161000	131009810	9840	9840	9840	9840	269
363	20230608	160900	131009810	9840	9840	9840	9840	0
364	20230608	160800	131009810	9840	9840	9840	9840	0
365	20230608	160700	131009810	9840	9840	9840	9840	0
366	20230608	160600	131009810	9840	9840	9840	9840	0
367	20230608	160500	131009810	9840	9840	9840	9840	0
368	20230608	160400	131009810	9840	9840	9840	9840	0
369	20230608	160300	131009810	9840	9840	9840	9840	0
370	20230608	160200	131009810	9840	9840	9840	9840	0
371	20230608	160100	131009810	9840	9840	9840	9840	0
372	20230608	160000	131009810	9840	9840	9840	9840	0
373	20230608	155900	131009810	9840	9840	9840	9840	0
374	20230608	155800	131009810	9840	9840	9840	9840	0
375	20230608	155700	131009810	9840	9840	9840	9840	0
376	20230608	155600	131009810	9840	9840	9840	9840	0
377	20230608	155500	131009810	9840	9840	9840	9840	0
378	20230608	155400	131009810	9840	9840	9840	9840	0
379	20230608	155300	131009810	9840	9840	9840	9840	0
380	20230608	155200	131009810	9840	9840	9840	9840	0
381	20230608	155100	131009810	9840	9840	9840	9840	0
382	20230608	155000	131009810	9840	9840	9840	9840	0
383	20230608	154900	131009810	9840	9840	9840	9840	0
384	20230608	154800	131009810	9840	9840	9840	9840	0
385	20230608	154700	131009810	9840	9840	9840	9840	0
386	20230608	154600	131009810	9840	9840	9840	9840	0
387	20230608	154500	131009810	9840	9840	9840	9840	0
388	20230608	154400	131009810	9840	9840	9840	9840	0
389	20230608	154300	131009810	9840	9840	9840	9840	0
390	20230608	154200	131009810	9840	9840	9840	9840	0
391	20230608	154100	131009810	9840	9840	9840	9840	0
392	20230608	154000	131009810	9840	9840	9840	9840	269
393	20230608	153900	131009810	9840	9840	9840	9840	0
394	20230608	153800	131009810	9840	9840	9840	9840	0
395	20230608	153700	131009810	9840	9840	9840	9840	0
396	20230608	153600	131009810	9840	9840	9840	9840	0
397	20230608	153500	131009810	9840	9840	9840	9840	0
398	20230608	153400	131009810	9840	9840	9840	9840	0
399	20230608	153300	131009810	9840	9840	9840	9840	0
400	20230608	153200	131009810	9840	9840	9840	9840	0
401	20230608	153100	131009810	9840	9840	9840	9840	0
402	20230608	153000	131009810	9840	9840	9840	9840	269
403	20230608	152900	128362850	9840	9840	9840	9840	0
404	20230608	152800	128362850	9840	9840	9840	9840	0
405	20230608	152700	128362850	9840	9840	9840	9840	0
406	20230608	152600	128362850	9840	9840	9840	9840	0
407	20230608	152500	128362850	9840	9840	9840	9840	0
408	20230608	152400	128362850	9840	9840	9840	9840	0
409	20230608	152300	128362850	9840	9840	9840	9840	0
410	20230608	152200	128362850	9840	9840	9840	9840	0
411	20230608	152100	128362850	9840	9840	9840	9840	0
412	20230608	152000	128362850	9840	9840	9840	9840	0
413	20230608	151900	128362850	9840	9840	9840	9840	40
414	20230608	151800	127969250	9850	9850	9850	9850	0
415	20230608	151700	127969250	9850	9850	9850	9850	50
416	20230608	151600	127476750	9850	9850	9850	9850	5
417	20230608	151500	127427500	9850	9850	9850	9850	27
418	20230608	151400	127161550	9850	9850	9850	9850	0
419	20230608	151300	127161550	9850	9850	9850	9850	0
420	20230608	151200	127161550	9850	9850	9850	9850	0
421	20230608	151100	127161550	9850	9850	9850	9850	0
422	20230608	151000	127161550	9850	9850	9850	9850	0
423	20230608	150900	127161550	9850	9850	9850	9850	100
424	20230608	150800	126176550	9850	9850	9850	9850	0
425	20230608	150700	126176550	9850	9850	9850	9850	0
426	20230608	150600	126176550	9850	9850	9850	9850	0
427	20230608	150500	126176550	9850	9850	9850	9850	7
428	20230608	150400	126107600	9850	9850	9850	9850	0
429	20230608	150300	126107600	9850	9850	9850	9850	0
430	20230608	150200	126107600	9850	9850	9850	9850	0
431	20230608	150100	126107600	9850	9850	9850	9850	1
432	20230608	150000	126097750	9840	9840	9840	9840	0
433	20230608	145900	126097750	9840	9840	9840	9840	0
434	20230608	145800	126097750	9840	9840	9840	9840	0
435	20230608	145700	126097750	9840	9840	9840	9840	0
436	20230608	145600	126097750	9840	9850	9850	9840	200
437	20230608	145500	124128250	9860	9860	9860	9860	121
438	20230608	145400	122935190	9860	9860	9860	9860	5
439	20230608	145300	122885890	9860	9860	9860	9860	100
440	20230608	145200	121899890	9860	9860	9860	9860	0
441	20230608	145100	121899890	9860	9860	9860	9860	0
442	20230608	145000	121899890	9860	9860	9860	9860	0
443	20230608	144900	121899890	9860	9860	9860	9860	0
444	20230608	144800	121899890	9860	9860	9860	9860	0
445	20230608	144700	121899890	9860	9860	9860	9860	1033
446	20230608	144600	111714510	9850	9850	9850	9850	377
447	20230608	144500	108001060	9850	9850	9850	9850	0
448	20230608	144400	108001060	9850	9850	9850	9850	0
449	20230608	144300	108001060	9850	9850	9850	9850	2
450	20230608	144200	107981360	9840	9840	9840	9840	0
451	20230608	144100	107981360	9840	9840	9840	9840	0
452	20230608	144000	107981360	9840	9840	9840	9840	22
453	20230608	143900	107764880	9850	9850	9850	9850	0
454	20230608	143800	107764880	9850	9850	9850	9850	0
455	20230608	143700	107764880	9850	9850	9850	9850	0
456	20230608	143600	107764880	9850	9850	9850	9850	0
457	20230608	143500	107764880	9850	9850	9850	9850	0
458	20230608	143400	107764880	9850	9850	9850	9850	0
459	20230608	143300	107764880	9850	9850	9850	9850	0
460	20230608	143200	107764880	9850	9850	9850	9850	0
461	20230608	143100	107764880	9850	9850	9850	9850	0
462	20230608	143000	107764880	9850	9850	9850	9850	0
463	20230608	142900	107764880	9850	9850	9850	9850	0
464	20230608	142800	107764880	9850	9850	9850	9850	0
465	20230608	142700	107764880	9850	9850	9850	9850	5
466	20230608	142600	107715630	9850	9840	9850	9840	21
467	20230608	142500	107508980	9850	9840	9850	9840	32
468	20230608	142400	107194080	9850	9850	9850	9850	0
469	20230608	142300	107194080	9850	9850	9850	9850	0
470	20230608	142200	107194080	9850	9850	9850	9850	0
471	20230608	142100	107194080	9850	9850	9850	9850	0
472	20230608	142000	107194080	9850	9840	9850	9840	123
473	20230608	141900	105983720	9840	9840	9840	9840	0
474	20230608	141800	105983720	9840	9840	9840	9840	0
475	20230608	141700	105983720	9840	9840	9840	9840	0
476	20230608	141600	105983720	9840	9840	9840	9840	0
477	20230608	141500	105983720	9840	9840	9840	9840	0
478	20230608	141400	105983720	9840	9840	9840	9840	0
479	20230608	141300	105983720	9840	9840	9840	9840	100
480	20230608	141200	104999720	9840	9840	9840	9840	0
481	20230608	141100	104999720	9840	9840	9840	9840	324
482	20230608	141000	101811560	9840	9840	9840	9840	530
483	20230608	140900	96596360	9840	9840	9840	9840	0
484	20230608	140800	96596360	9840	9840	9840	9840	107
485	20230608	140700	95543480	9830	9830	9830	9830	40
486	20230608	140600	95150280	9830	9830	9830	9830	0
487	20230608	140500	95150280	9830	9830	9830	9830	50
488	20230608	140400	94658780	9830	9830	9830	9830	0
489	20230608	140300	94658780	9830	9830	9830	9830	0
490	20230608	140200	94658780	9830	9830	9830	9830	30
491	20230608	140100	94363880	9840	9840	9840	9840	0
492	20230608	140000	94363880	9840	9840	9840	9840	0
493	20230608	135900	94363880	9840	9830	9840	9830	12
494	20230608	135800	94245910	9830	9830	9830	9830	0
495	20230608	135700	94245910	9830	9820	9830	9820	82
496	20230608	135600	93439940	9830	9830	9830	9830	0
497	20230608	135500	93439940	9830	9830	9830	9830	191
498	20230608	135400	91562410	9830	9830	9830	9830	0
499	20230608	135300	91562410	9830	9830	9830	9830	7
500	20230608	135200	91493600	9840	9840	9840	9840	0
501	20230608	135100	91493600	9840	9840	9840	9840	0
502	20230608	135000	91493600	9840	9840	9840	9840	0
503	20230608	134900	91493600	9840	9840	9840	9840	1
504	20230608	134800	91483760	9830	9830	9830	9830	0
505	20230608	134700	91483760	9830	9830	9830	9830	0
506	20230608	134600	91483760	9830	9830	9830	9830	0
507	20230608	134500	91483760	9830	9830	9830	9830	0
508	20230608	134400	91483760	9830	9830	9830	9830	0
509	20230608	134300	91483760	9830	9830	9830	9830	0
510	20230608	134200	91483760	9830	9830	9830	9830	0
511	20230608	134100	91483760	9830	9830	9830	9830	0
512	20230608	134000	91483760	9830	9830	9830	9830	5
513	20230608	133900	91434610	9840	9840	9840	9840	4
514	20230608	133800	91395250	9820	9820	9820	9820	0
515	20230608	133700	91395250	9820	9820	9820	9820	0
516	20230608	133600	91395250	9820	9820	9820	9820	0
517	20230608	133500	91395250	9820	9820	9820	9820	0
518	20230608	133400	91395250	9820	9820	9820	9820	0
519	20230608	133300	91395250	9820	9830	9830	9820	300
520	20230608	133200	88448900	9830	9830	9830	9830	0
521	20230608	133100	88448900	9830	9830	9830	9830	0
522	20230608	133000	88448900	9830	9830	9830	9830	0
523	20230608	132900	88448900	9830	9830	9830	9830	0
524	20230608	132800	88448900	9830	9830	9830	9830	0
525	20230608	132700	88448900	9830	9830	9830	9830	45
526	20230608	132600	88006550	9830	9830	9830	9830	0
527	20230608	132500	88006550	9830	9830	9830	9830	0
528	20230608	132400	88006550	9830	9830	9830	9830	0
529	20230608	132300	88006550	9830	9830	9830	9830	0
530	20230608	132200	88006550	9830	9830	9830	9830	0
531	20230608	132100	88006550	9830	9830	9830	9830	0
532	20230608	132000	88006550	9830	9830	9830	9830	0
533	20230608	131900	88006550	9830	9830	9830	9830	0
534	20230608	131800	88006550	9830	9830	9830	9830	2
535	20230608	131700	87986890	9830	9830	9830	9830	0
536	20230608	131600	87986890	9830	9830	9830	9830	0
537	20230608	131500	87986890	9830	9820	9830	9820	4
538	20230608	131400	87947590	9820	9830	9830	9820	42
539	20230608	131300	87534870	9830	9840	9840	9830	36
540	20230608	131200	87180640	9840	9840	9840	9840	0
541	20230608	131100	87180640	9840	9840	9840	9840	0
542	20230608	131000	87180640	9840	9840	9840	9840	4
543	20230608	130900	87141280	9840	9840	9840	9840	0
544	20230608	130800	87141280	9840	9840	9840	9840	0
545	20230608	130700	87141280	9840	9840	9840	9840	0
546	20230608	130600	87141280	9840	9840	9840	9840	0
547	20230608	130500	87141280	9840	9840	9840	9840	0
548	20230608	130400	87141280	9840	9840	9840	9840	0
549	20230608	130300	87141280	9840	9840	9840	9840	5
550	20230608	130200	87092080	9840	9840	9840	9840	5
551	20230608	130100	87042880	9840	9840	9840	9840	144
552	20230608	130000	85625920	9840	9840	9840	9840	0
553	20230608	125900	85625920	9840	9840	9840	9840	0
554	20230608	125800	85625920	9840	9840	9840	9840	0
555	20230608	125700	85625920	9840	9840	9840	9840	1
556	20230608	125600	85616080	9850	9840	9850	9840	359
557	20230608	125500	82082030	9840	9840	9840	9840	6
558	20230608	125400	82022990	9830	9830	9830	9830	3
559	20230608	125300	81993500	9830	9830	9830	9830	0
560	20230608	125200	81993500	9830	9830	9830	9830	81
561	20230608	125100	81197270	9830	9830	9830	9830	0
562	20230608	125000	81197270	9830	9830	9830	9830	0
563	20230608	124900	81197270	9830	9830	9830	9830	0
564	20230608	124800	81197270	9830	9830	9830	9830	0
565	20230608	124700	81197270	9830	9830	9830	9830	0
566	20230608	124600	81197270	9830	9830	9830	9830	0
567	20230608	124500	81197270	9830	9830	9830	9830	0
568	20230608	124400	81197270	9830	9830	9830	9830	0
569	20230608	124300	81197270	9830	9830	9830	9830	0
570	20230608	124200	81197270	9830	9830	9830	9830	16
571	20230608	124100	81039990	9830	9830	9830	9830	1
572	20230608	124000	81030160	9840	9830	9840	9830	5
573	20230608	123900	80981000	9840	9840	9840	9840	0
574	20230608	123800	80981000	9840	9840	9840	9840	0
575	20230608	123700	80981000	9840	9840	9840	9840	0
576	20230608	123600	80981000	9840	9840	9840	9840	0
577	20230608	123500	80981000	9840	9840	9840	9840	0
578	20230608	123400	80981000	9840	9840	9840	9840	0
579	20230608	123300	80981000	9840	9840	9840	9840	1
580	20230608	123200	80971160	9840	9840	9840	9840	3
581	20230608	123100	80941640	9840	9840	9840	9840	0
582	20230608	123000	80941640	9840	9840	9840	9840	8
583	20230608	122900	80862920	9850	9850	9850	9850	0
584	20230608	122800	80862920	9850	9850	9850	9850	0
585	20230608	122700	80862920	9850	9850	9850	9850	0
586	20230608	122600	80862920	9850	9850	9850	9850	0
587	20230608	122500	80862920	9850	9850	9850	9850	0
588	20230608	122400	80862920	9850	9850	9850	9850	1
589	20230608	122300	80853070	9850	9850	9850	9850	0
590	20230608	122200	80853070	9850	9850	9850	9850	0
591	20230608	122100	80853070	9850	9850	9850	9850	0
592	20230608	122000	80853070	9850	9850	9850	9850	0
593	20230608	121900	80853070	9850	9850	9850	9850	0
594	20230608	121800	80853070	9850	9850	9850	9850	0
595	20230608	121700	80853070	9850	9850	9850	9850	304
596	20230608	121600	77858670	9850	9850	9850	9850	0
597	20230608	121500	77858670	9850	9850	9850	9850	0
598	20230608	121400	77858670	9850	9850	9850	9850	1
599	20230608	121300	77848820	9840	9840	9840	9840	0
600	20230608	121200	77848820	9840	9840	9840	9840	0
601	20230608	121100	77848820	9840	9840	9840	9840	0
602	20230608	121000	77848820	9840	9840	9840	9840	4
603	20230608	120900	77809460	9850	9850	9850	9850	0
604	20230608	120800	77809460	9850	9850	9850	9850	0
605	20230608	120700	77809460	9850	9850	9850	9850	1
606	20230608	120600	77799610	9850	9850	9850	9850	0
607	20230608	120500	77799610	9850	9850	9850	9850	0
608	20230608	120400	77799610	9850	9850	9850	9850	0
609	20230608	120300	77799610	9850	9850	9850	9850	0
610	20230608	120200	77799610	9850	9850	9850	9850	0
611	20230608	120100	77799610	9850	9850	9850	9850	0
612	20230608	120000	77799610	9850	9850	9850	9850	56
613	20230608	115900	77248010	9850	9850	9850	9850	0
614	20230608	115800	77248010	9850	9850	9850	9850	0
615	20230608	115700	77248010	9850	9850	9850	9850	0
616	20230608	115600	77248010	9850	9850	9850	9850	62
617	20230608	115500	76637310	9850	9850	9850	9850	0
618	20230608	115400	76637310	9850	9850	9850	9850	0
619	20230608	115300	76637310	9850	9850	9850	9850	0
620	20230608	115200	76637310	9850	9850	9850	9850	0
621	20230608	115100	76637310	9850	9850	9850	9850	0
622	20230608	115000	76637310	9850	9850	9850	9850	0
623	20230608	114900	76637310	9850	9850	9850	9850	0
624	20230608	114800	76637310	9850	9850	9850	9850	2
625	20230608	114700	76617610	9850	9850	9850	9850	0
626	20230608	114600	76617610	9850	9850	9850	9850	0
627	20230608	114500	76617610	9850	9850	9850	9850	1
628	20230608	114400	76607760	9850	9850	9850	9850	0
629	20230608	114300	76607760	9850	9850	9850	9850	46
630	20230608	114200	76154660	9850	9850	9850	9850	1
631	20230608	114100	76144810	9830	9850	9850	9830	50
632	20230608	114000	75652510	9850	9850	9850	9850	0
633	20230608	113900	75652510	9850	9850	9850	9850	0
634	20230608	113800	75652510	9850	9850	9850	9850	0
635	20230608	113700	75652510	9850	9850	9850	9850	0
636	20230608	113600	75652510	9850	9850	9850	9850	0
637	20230608	113500	75652510	9850	9850	9850	9850	0
638	20230608	113400	75652510	9850	9850	9850	9850	0
639	20230608	113300	75652510	9850	9850	9850	9850	0
640	20230608	113200	75652510	9850	9850	9850	9850	0
641	20230608	113100	75652510	9850	9850	9850	9850	0
642	20230608	113000	75652510	9850	9850	9850	9850	0
643	20230608	112900	75652510	9850	9850	9850	9850	0
644	20230608	112800	75652510	9850	9850	9850	9850	0
645	20230608	112700	75652510	9850	9860	9860	9850	472
646	20230608	112600	71001540	9870	9870	9870	9870	0
647	20230608	112500	71001540	9870	9870	9870	9870	0
648	20230608	112400	71001540	9870	9870	9870	9870	12
649	20230608	112300	70883100	9870	9870	9870	9870	0
650	20230608	112200	70883100	9870	9870	9870	9870	0
651	20230608	112100	70883100	9870	9870	9870	9870	0
652	20230608	112000	70883100	9870	9870	9870	9870	0
653	20230608	111900	70883100	9870	9870	9870	9870	0
654	20230608	111800	70883100	9870	9870	9870	9870	0
655	20230608	111700	70883100	9870	9870	9870	9870	0
656	20230608	111600	70883100	9870	9870	9870	9870	0
657	20230608	111500	70883100	9870	9890	9890	9870	45
658	20230608	111400	70438560	9900	9900	9900	9900	0
659	20230608	111300	70438560	9900	9900	9900	9900	0
660	20230608	111200	70438560	9900	9900	9900	9900	0
661	20230608	111100	70438560	9900	9900	9900	9900	1
662	20230608	111000	70428660	9900	9900	9900	9900	0
663	20230608	110900	70428660	9900	9890	9900	9890	500
664	20230608	110800	65478960	9890	9890	9890	9890	1
665	20230608	110700	65469070	9890	9890	9890	9890	0
666	20230608	110600	65469070	9890	9850	9890	9850	798
667	20230608	110500	57584830	9890	9890	9890	9890	0
668	20230608	110400	57584830	9890	9890	9890	9890	0
669	20230608	110300	57584830	9890	9890	9890	9890	0
670	20230608	110200	57584830	9890	9890	9890	9890	0
671	20230608	110100	57584830	9890	9890	9890	9890	1
672	20230608	110000	57574940	9880	9880	9880	9880	0
673	20230608	105900	57574940	9880	9880	9880	9880	0
674	20230608	105800	57574940	9880	9880	9880	9880	0
675	20230608	105700	57574940	9880	9880	9880	9880	140
676	20230608	105600	56191740	9840	9840	9840	9840	0
677	20230608	105500	56191740	9840	9840	9840	9840	0
678	20230608	105400	56191740	9840	9840	9840	9840	0
679	20230608	105300	56191740	9840	9840	9840	9840	5
680	20230608	105200	56142540	9840	9840	9840	9840	0
681	20230608	105100	56142540	9840	9840	9840	9840	0
682	20230608	105000	56142540	9840	9840	9840	9840	0
683	20230608	104900	56142540	9840	9830	9840	9830	30
684	20230608	104800	55847580	9830	9830	9830	9830	0
685	20230608	104700	55847580	9830	9830	9830	9830	1
686	20230608	104600	55837750	9810	9810	9810	9810	0
687	20230608	104500	55837750	9810	9810	9810	9810	1
688	20230608	104400	55827940	9830	9830	9830	9830	0
689	20230608	104300	55827940	9830	9830	9830	9830	0
690	20230608	104200	55827940	9830	9830	9830	9830	0
691	20230608	104100	55827940	9830	9830	9830	9830	0
692	20230608	104000	55827940	9830	9810	9830	9810	14
693	20230608	103900	55690460	9820	9820	9820	9820	0
694	20230608	103800	55690460	9820	9820	9820	9820	0
695	20230608	103700	55690460	9820	9820	9820	9820	0
696	20230608	103600	55690460	9820	9820	9820	9820	0
697	20230608	103500	55690460	9820	9820	9820	9820	1
698	20230608	103400	55680640	9810	9810	9810	9810	0
699	20230608	103300	55680640	9810	9810	9810	9810	104
700	20230608	103200	54660400	9810	9810	9810	9810	10
701	20230608	103100	54562300	9810	9810	9810	9810	0
702	20230608	103000	54562300	9810	9810	9810	9810	20
703	20230608	102900	54366100	9810	9810	9810	9810	0
704	20230608	102800	54366100	9810	9810	9810	9810	26
705	20230608	102700	54111040	9820	9810	9820	9810	150
706	20230608	102600	52638610	9800	9800	9800	9800	215
707	20230608	102500	50531610	9800	9800	9800	9800	0
708	20230608	102400	50531610	9800	9800	9800	9800	0
709	20230608	102300	50531610	9800	9800	9800	9800	2
710	20230608	102200	50512010	9800	9800	9800	9800	47
711	20230608	102100	50051410	9810	9810	9810	9810	0
712	20230608	102000	50051410	9810	9810	9810	9810	0
713	20230608	101900	50051410	9810	9810	9810	9810	0
714	20230608	101800	50051410	9810	9810	9810	9810	0
715	20230608	101700	50051410	9810	9810	9810	9810	0
716	20230608	101600	50051410	9810	9810	9810	9810	0
717	20230608	101500	50051410	9810	9810	9810	9810	0
718	20230608	101400	50051410	9810	9810	9810	9810	0
719	20230608	101300	50051410	9810	9810	9810	9810	0
720	20230608	101200	50051410	9810	9810	9810	9810	1
721	20230608	101100	50041600	9800	9800	9800	9800	0
722	20230608	101000	50041600	9800	9800	9800	9800	10
723	20230608	100900	49943600	9820	9820	9820	9820	0
724	20230608	100800	49943600	9820	9820	9820	9820	0
725	20230608	100700	49943600	9820	9800	9820	9800	511
726	20230608	100600	44935780	9800	9800	9800	9800	0
727	20230608	100500	44935780	9800	9810	9810	9800	2
728	20230608	100400	44916170	9820	9820	9820	9820	0
729	20230608	100300	44916170	9820	9820	9820	9820	0
730	20230608	100200	44916170	9820	9820	9820	9820	0
731	20230608	100100	44916170	9820	9820	9820	9820	0
732	20230608	100000	44916170	9820	9820	9820	9820	0
733	20230608	095900	44916170	9820	9820	9820	9820	0
734	20230608	095800	44916170	9820	9820	9820	9820	0
735	20230608	095700	44916170	9820	9820	9820	9820	0
736	20230608	095600	44916170	9820	9820	9820	9820	0
737	20230608	095500	44916170	9820	9820	9820	9820	0
738	20230608	095400	44916170	9820	9820	9820	9820	0
739	20230608	095300	44916170	9820	9820	9820	9820	0
740	20230608	095200	44916170	9820	9820	9820	9820	1
741	20230608	095100	44906350	9820	9820	9820	9820	1
742	20230608	095000	44896530	9810	9810	9810	9810	0
743	20230608	094900	44896530	9810	9810	9810	9810	0
744	20230608	094800	44896530	9810	9810	9810	9810	4
745	20230608	094700	44857290	9800	9800	9800	9800	0
746	20230608	094600	44857290	9800	9800	9800	9800	0
747	20230608	094500	44857290	9800	9800	9800	9800	100
748	20230608	094400	43877290	9800	9800	9800	9800	386
749	20230608	094300	40094490	9800	9800	9800	9800	0
750	20230608	094200	40094490	9800	9800	9800	9800	50
751	20230608	094100	39604490	9800	9800	9800	9800	0
752	20230608	094000	39604490	9800	9800	9800	9800	180
753	20230608	093900	37840490	9800	9800	9800	9800	0
754	20230608	093800	37840490	9800	9800	9800	9800	0
755	20230608	093700	37840490	9800	9800	9800	9800	0
756	20230608	093600	37840490	9800	9800	9800	9800	0
757	20230608	093500	37840490	9800	9800	9800	9800	0
758	20230608	093400	37840490	9800	9800	9800	9800	0
759	20230608	093300	37840490	9800	9800	9800	9800	0
760	20230608	093200	37840490	9800	9800	9800	9800	40
761	20230608	093100	37448490	9820	9820	9820	9820	0
762	20230608	093000	37448490	9820	9820	9820	9820	2
763	20230608	092900	37428850	9820	9820	9820	9820	0
764	20230608	092800	37428850	9820	9820	9820	9820	100
765	20230608	092700	36446850	9810	9810	9810	9810	78
766	20230608	092600	35681670	9800	9800	9800	9800	266
767	20230608	092500	33074870	9810	9810	9810	9810	2
768	20230608	092400	33055250	9810	9810	9810	9810	0
769	20230608	092300	33055250	9810	9810	9810	9810	0
770	20230608	092200	33055250	9810	9800	9810	9800	11
771	20230608	092100	32947350	9800	9800	9800	9800	21
772	20230608	092000	32741550	9800	9810	9810	9800	2
773	20230608	091900	32721940	9800	9800	9800	9800	1
774	20230608	091800	32712140	9810	9810	9810	9810	0
775	20230608	091700	32712140	9810	9810	9810	9810	17
776	20230608	091600	32545370	9810	9820	9820	9810	36
777	20230608	091500	32192010	9810	9810	9810	9810	70
778	20230608	091400	31505310	9810	9810	9810	9810	30
779	20230608	091300	31211010	9820	9820	9820	9820	0
780	20230608	091200	31211010	9820	9820	9820	9820	0
781	20230608	091100	31211010	9820	9820	9820	9820	0
782	20230608	091000	31211010	9820	9820	9820	9820	5
783	20230608	090900	31161910	9820	9820	9820	9820	0
784	20230608	090800	31161910	9820	9820	9820	9820	0
785	20230608	090700	31161910	9820	9820	9820	9820	0
786	20230608	090600	31161910	9820	9820	9820	9820	0
787	20230608	090500	31161910	9820	9820	9820	9820	112
788	20230608	090400	30062070	9790	9790	9790	9790	0
789	20230608	090300	30062070	9790	9790	9790	9790	0
790	20230608	090200	30062070	9790	9790	9790	9790	0
791	20230608	090100	30062070	9790	9790	9790	9790	2
792	20230608	090000	30042490	9790	9750	9790	9750	3051