KissMeData/039860/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223600	254409085	5010	5010	5010	5010	3062
3	20230609	223500	254409085	5010	5010	5010	5010	0
4	20230609	223400	254409085	5010	5010	5010	5010	0
5	20230609	223300	254409085	5010	5010	5010	5010	0
6	20230609	223200	254409085	5010	5010	5010	5010	0
7	20230609	223100	254409085	5010	5010	5010	5010	0
8	20230609	223000	254409085	5010	5010	5010	5010	0
9	20230609	222900	254409085	5010	5010	5010	5010	0
10	20230609	222800	254409085	5010	5010	5010	5010	0
11	20230609	222700	254409085	5010	5010	5010	5010	0
12	20230609	222600	254409085	5010	5010	5010	5010	0
13	20230609	222500	254409085	5010	5010	5010	5010	0
14	20230609	222400	254409085	5010	5010	5010	5010	0
15	20230609	222300	254409085	5010	5010	5010	5010	0
16	20230609	222200	254409085	5010	5010	5010	5010	0
17	20230609	222100	254409085	5010	5010	5010	5010	0
18	20230609	222000	254409085	5010	5010	5010	5010	0
19	20230609	221900	254409085	5010	5010	5010	5010	0
20	20230609	221800	254409085	5010	5010	5010	5010	0
21	20230609	221700	254409085	5010	5010	5010	5010	0
22	20230609	221600	254409085	5010	5010	5010	5010	0
23	20230609	221500	254409085	5010	5010	5010	5010	0
24	20230609	221400	254409085	5010	5010	5010	5010	0
25	20230609	221300	254409085	5010	5010	5010	5010	0
26	20230609	221200	254409085	5010	5010	5010	5010	0
27	20230609	221100	254409085	5010	5010	5010	5010	0
28	20230609	221000	254409085	5010	5010	5010	5010	0
29	20230609	220900	254409085	5010	5010	5010	5010	0
30	20230609	220800	254409085	5010	5010	5010	5010	0
31	20230609	220700	254409085	5010	5010	5010	5010	0
32	20230609	220600	254409085	5010	5010	5010	5010	3062
33	20230609	220500	254409085	5010	5010	5010	5010	0
34	20230609	220400	254409085	5010	5010	5010	5010	0
35	20230609	220300	254409085	5010	5010	5010	5010	0
36	20230609	220200	254409085	5010	5010	5010	5010	0
37	20230609	220100	254409085	5010	5010	5010	5010	0
38	20230609	220000	254409085	5010	5010	5010	5010	0
39	20230609	215900	254409085	5010	5010	5010	5010	0
40	20230609	215800	254409085	5010	5010	5010	5010	0
41	20230609	215700	254409085	5010	5010	5010	5010	0
42	20230609	215600	254409085	5010	5010	5010	5010	0
43	20230609	215500	254409085	5010	5010	5010	5010	0
44	20230609	215400	254409085	5010	5010	5010	5010	0
45	20230609	215300	254409085	5010	5010	5010	5010	0
46	20230609	215200	254409085	5010	5010	5010	5010	0
47	20230609	215100	254409085	5010	5010	5010	5010	0
48	20230609	215000	254409085	5010	5010	5010	5010	0
49	20230609	214900	254409085	5010	5010	5010	5010	0
50	20230609	214800	254409085	5010	5010	5010	5010	0
51	20230609	214700	254409085	5010	5010	5010	5010	0
52	20230609	214600	254409085	5010	5010	5010	5010	0
53	20230609	214500	254409085	5010	5010	5010	5010	0
54	20230609	214400	254409085	5010	5010	5010	5010	0
55	20230609	214300	254409085	5010	5010	5010	5010	0
56	20230609	214200	254409085	5010	5010	5010	5010	0
57	20230609	214100	254409085	5010	5010	5010	5010	0
58	20230609	214000	254409085	5010	5010	5010	5010	0
59	20230609	213900	254409085	5010	5010	5010	5010	0
60	20230609	213800	254409085	5010	5010	5010	5010	0
61	20230609	213700	254409085	5010	5010	5010	5010	0
62	20230609	213600	254409085	5010	5010	5010	5010	3062
63	20230609	213500	254409085	5010	5010	5010	5010	0
64	20230609	213400	254409085	5010	5010	5010	5010	0
65	20230609	213300	254409085	5010	5010	5010	5010	0
66	20230609	213200	254409085	5010	5010	5010	5010	0
67	20230609	213100	254409085	5010	5010	5010	5010	0
68	20230609	213000	254409085	5010	5010	5010	5010	0
69	20230609	212900	254409085	5010	5010	5010	5010	0
70	20230609	212800	254409085	5010	5010	5010	5010	0
71	20230609	212700	254409085	5010	5010	5010	5010	0
72	20230609	212600	254409085	5010	5010	5010	5010	0
73	20230609	212500	254409085	5010	5010	5010	5010	0
74	20230609	212400	254409085	5010	5010	5010	5010	0
75	20230609	212300	254409085	5010	5010	5010	5010	0
76	20230609	212200	254409085	5010	5010	5010	5010	0
77	20230609	212100	254409085	5010	5010	5010	5010	0
78	20230609	212000	254409085	5010	5010	5010	5010	0
79	20230609	211900	254409085	5010	5010	5010	5010	0
80	20230609	211800	254409085	5010	5010	5010	5010	0
81	20230609	211700	254409085	5010	5010	5010	5010	0
82	20230609	211600	254409085	5010	5010	5010	5010	0
83	20230609	211500	254409085	5010	5010	5010	5010	0
84	20230609	211400	254409085	5010	5010	5010	5010	0
85	20230609	211300	254409085	5010	5010	5010	5010	0
86	20230609	211200	254409085	5010	5010	5010	5010	0
87	20230609	211100	254409085	5010	5010	5010	5010	0
88	20230609	211000	254409085	5010	5010	5010	5010	0
89	20230609	210900	254409085	5010	5010	5010	5010	0
90	20230609	210800	254409085	5010	5010	5010	5010	0
91	20230609	210700	254409085	5010	5010	5010	5010	0
92	20230609	210600	254409085	5010	5010	5010	5010	3062
93	20230609	210500	254409085	5010	5010	5010	5010	0
94	20230609	210400	254409085	5010	5010	5010	5010	0
95	20230609	210300	254409085	5010	5010	5010	5010	0
96	20230609	210200	254409085	5010	5010	5010	5010	0
97	20230609	210100	254409085	5010	5010	5010	5010	0
98	20230609	210000	254409085	5010	5010	5010	5010	0
99	20230609	205900	254409085	5010	5010	5010	5010	0
100	20230609	205800	254409085	5010	5010	5010	5010	0
101	20230609	205700	254409085	5010	5010	5010	5010	0
102	20230609	205600	254409085	5010	5010	5010	5010	0
103	20230609	205500	254409085	5010	5010	5010	5010	0
104	20230609	205400	254409085	5010	5010	5010	5010	0
105	20230609	205300	254409085	5010	5010	5010	5010	0
106	20230609	205200	254409085	5010	5010	5010	5010	0
107	20230609	205100	254409085	5010	5010	5010	5010	0
108	20230609	205000	254409085	5010	5010	5010	5010	0
109	20230609	204900	254409085	5010	5010	5010	5010	0
110	20230609	204800	254409085	5010	5010	5010	5010	0
111	20230609	204700	254409085	5010	5010	5010	5010	0
112	20230609	204600	254409085	5010	5010	5010	5010	0
113	20230609	204500	254409085	5010	5010	5010	5010	0
114	20230609	204400	254409085	5010	5010	5010	5010	0
115	20230609	204300	254409085	5010	5010	5010	5010	0
116	20230609	204200	254409085	5010	5010	5010	5010	0
117	20230609	204100	254409085	5010	5010	5010	5010	0
118	20230609	204000	254409085	5010	5010	5010	5010	0
119	20230609	203900	254409085	5010	5010	5010	5010	0
120	20230609	203800	254409085	5010	5010	5010	5010	0
121	20230609	203700	254409085	5010	5010	5010	5010	0
122	20230609	203600	254409085	5010	5010	5010	5010	3062
123	20230609	203500	254409085	5010	5010	5010	5010	0
124	20230609	203400	254409085	5010	5010	5010	5010	0
125	20230609	203300	254409085	5010	5010	5010	5010	0
126	20230609	203200	254409085	5010	5010	5010	5010	0
127	20230609	203100	254409085	5010	5010	5010	5010	0
128	20230609	203000	254409085	5010	5010	5010	5010	0
129	20230609	202900	254409085	5010	5010	5010	5010	0
130	20230609	202800	254409085	5010	5010	5010	5010	0
131	20230609	202700	254409085	5010	5010	5010	5010	0
132	20230609	202600	254409085	5010	5010	5010	5010	0
133	20230609	202500	254409085	5010	5010	5010	5010	0
134	20230609	202400	254409085	5010	5010	5010	5010	0
135	20230609	202300	254409085	5010	5010	5010	5010	0
136	20230609	202200	254409085	5010	5010	5010	5010	0
137	20230609	202100	254409085	5010	5010	5010	5010	0
138	20230609	202000	254409085	5010	5010	5010	5010	0
139	20230609	201900	254409085	5010	5010	5010	5010	0
140	20230609	201800	254409085	5010	5010	5010	5010	0
141	20230609	201700	254409085	5010	5010	5010	5010	0
142	20230609	201600	254409085	5010	5010	5010	5010	0
143	20230609	201500	254409085	5010	5010	5010	5010	0
144	20230609	201400	254409085	5010	5010	5010	5010	0
145	20230609	201300	254409085	5010	5010	5010	5010	0
146	20230609	201200	254409085	5010	5010	5010	5010	0
147	20230609	201100	254409085	5010	5010	5010	5010	0
148	20230609	201000	254409085	5010	5010	5010	5010	0
149	20230609	200900	254409085	5010	5010	5010	5010	0
150	20230609	200800	254409085	5010	5010	5010	5010	0
151	20230609	200700	254409085	5010	5010	5010	5010	0
152	20230609	200600	254409085	5010	5010	5010	5010	3062
153	20230609	200500	254409085	5010	5010	5010	5010	0
154	20230609	200400	254409085	5010	5010	5010	5010	0
155	20230609	200300	254409085	5010	5010	5010	5010	0
156	20230609	200200	254409085	5010	5010	5010	5010	0
157	20230609	200100	254409085	5010	5010	5010	5010	0
158	20230609	200000	254409085	5010	5010	5010	5010	0
159	20230609	195900	254409085	5010	5010	5010	5010	0
160	20230609	195800	254409085	5010	5010	5010	5010	0
161	20230609	195700	254409085	5010	5010	5010	5010	0
162	20230609	195600	254409085	5010	5010	5010	5010	0
163	20230609	195500	254409085	5010	5010	5010	5010	0
164	20230609	195400	254409085	5010	5010	5010	5010	0
165	20230609	195300	254409085	5010	5010	5010	5010	0
166	20230609	195200	254409085	5010	5010	5010	5010	0
167	20230609	195100	254409085	5010	5010	5010	5010	0
168	20230609	195000	254409085	5010	5010	5010	5010	0
169	20230609	194900	254409085	5010	5010	5010	5010	0
170	20230609	194800	254409085	5010	5010	5010	5010	0
171	20230609	194700	254409085	5010	5010	5010	5010	0
172	20230609	194600	254409085	5010	5010	5010	5010	0
173	20230609	194500	254409085	5010	5010	5010	5010	0
174	20230609	194400	254409085	5010	5010	5010	5010	0
175	20230609	194300	254409085	5010	5010	5010	5010	0
176	20230609	194200	254409085	5010	5010	5010	5010	0
177	20230609	194100	254409085	5010	5010	5010	5010	0
178	20230609	194000	254409085	5010	5010	5010	5010	0
179	20230609	193900	254409085	5010	5010	5010	5010	0
180	20230609	193800	254409085	5010	5010	5010	5010	0
181	20230609	193700	254409085	5010	5010	5010	5010	0
182	20230609	193600	254409085	5010	5010	5010	5010	3062
183	20230609	193500	254409085	5010	5010	5010	5010	0
184	20230609	193400	254409085	5010	5010	5010	5010	0
185	20230609	193300	254409085	5010	5010	5010	5010	0
186	20230609	193200	254409085	5010	5010	5010	5010	0
187	20230609	193100	254409085	5010	5010	5010	5010	0
188	20230609	193000	254409085	5010	5010	5010	5010	0
189	20230609	192900	254409085	5010	5010	5010	5010	0
190	20230609	192800	254409085	5010	5010	5010	5010	0
191	20230609	192700	254409085	5010	5010	5010	5010	0
192	20230609	192600	254409085	5010	5010	5010	5010	0
193	20230609	192500	254409085	5010	5010	5010	5010	0
194	20230609	192400	254409085	5010	5010	5010	5010	0
195	20230609	192300	254409085	5010	5010	5010	5010	0
196	20230609	192200	254409085	5010	5010	5010	5010	0
197	20230609	192100	254409085	5010	5010	5010	5010	0
198	20230609	192000	254409085	5010	5010	5010	5010	0
199	20230609	191900	254409085	5010	5010	5010	5010	0
200	20230609	191800	254409085	5010	5010	5010	5010	0
201	20230609	191700	254409085	5010	5010	5010	5010	0
202	20230609	191600	254409085	5010	5010	5010	5010	0
203	20230609	191500	254409085	5010	5010	5010	5010	0
204	20230609	191400	254409085	5010	5010	5010	5010	0
205	20230609	191300	254409085	5010	5010	5010	5010	0
206	20230609	191200	254409085	5010	5010	5010	5010	0
207	20230609	191100	254409085	5010	5010	5010	5010	0
208	20230609	191000	254409085	5010	5010	5010	5010	0
209	20230609	190900	254409085	5010	5010	5010	5010	0
210	20230609	190800	254409085	5010	5010	5010	5010	0
211	20230609	190700	254409085	5010	5010	5010	5010	0
212	20230609	190600	254409085	5010	5010	5010	5010	3062
213	20230609	190500	254409085	5010	5010	5010	5010	0
214	20230609	190400	254409085	5010	5010	5010	5010	0
215	20230609	190300	254409085	5010	5010	5010	5010	0
216	20230609	190200	254409085	5010	5010	5010	5010	0
217	20230609	190100	254409085	5010	5010	5010	5010	0
218	20230609	190000	254409085	5010	5010	5010	5010	0
219	20230609	185900	254409085	5010	5010	5010	5010	0
220	20230609	185800	254409085	5010	5010	5010	5010	0
221	20230609	185700	254409085	5010	5010	5010	5010	0
222	20230609	185600	254409085	5010	5010	5010	5010	0
223	20230609	185500	254409085	5010	5010	5010	5010	0
224	20230609	185400	254409085	5010	5010	5010	5010	0
225	20230609	185300	254409085	5010	5010	5010	5010	0
226	20230609	185200	254409085	5010	5010	5010	5010	0
227	20230609	185100	254409085	5010	5010	5010	5010	0
228	20230609	185000	254409085	5010	5010	5010	5010	0
229	20230609	184900	254409085	5010	5010	5010	5010	0
230	20230609	184800	254409085	5010	5010	5010	5010	0
231	20230609	184700	254409085	5010	5010	5010	5010	0
232	20230609	184600	254409085	5010	5010	5010	5010	0
233	20230609	184500	254409085	5010	5010	5010	5010	0
234	20230609	184400	254409085	5010	5010	5010	5010	0
235	20230609	184300	254409085	5010	5010	5010	5010	0
236	20230609	184200	254409085	5010	5010	5010	5010	0
237	20230609	184100	254409085	5010	5010	5010	5010	0
238	20230609	184000	254409085	5010	5010	5010	5010	0
239	20230609	183900	254409085	5010	5010	5010	5010	0
240	20230609	183800	254409085	5010	5010	5010	5010	0
241	20230609	183700	254409085	5010	5010	5010	5010	0
242	20230609	183600	254409085	5010	5010	5010	5010	3062
243	20230609	183500	254409085	5010	5010	5010	5010	0
244	20230609	183400	254409085	5010	5010	5010	5010	0
245	20230609	183300	254409085	5010	5010	5010	5010	0
246	20230609	183200	254409085	5010	5010	5010	5010	0
247	20230609	183100	254409085	5010	5010	5010	5010	0
248	20230609	183000	254409085	5010	5010	5010	5010	0
249	20230609	182900	254409085	5010	5010	5010	5010	0
250	20230609	182800	254409085	5010	5010	5010	5010	0
251	20230609	182700	254409085	5010	5010	5010	5010	0
252	20230609	182600	254409085	5010	5010	5010	5010	0
253	20230609	182500	254409085	5010	5010	5010	5010	0
254	20230609	182400	254409085	5010	5010	5010	5010	0
255	20230609	182300	254409085	5010	5010	5010	5010	0
256	20230609	182200	254409085	5010	5010	5010	5010	0
257	20230609	182100	254409085	5010	5010	5010	5010	0
258	20230609	182000	254409085	5010	5010	5010	5010	0
259	20230609	181900	254409085	5010	5010	5010	5010	0
260	20230609	181800	254409085	5010	5010	5010	5010	0
261	20230609	181700	254409085	5010	5010	5010	5010	0
262	20230609	181600	254409085	5010	5010	5010	5010	0
263	20230609	181500	254409085	5010	5010	5010	5010	0
264	20230609	181400	254409085	5010	5010	5010	5010	0
265	20230609	181300	254409085	5010	5010	5010	5010	0
266	20230609	181200	254409085	5010	5010	5010	5010	0
267	20230609	181100	254409085	5010	5010	5010	5010	0
268	20230609	181000	254409085	5010	5010	5010	5010	0
269	20230609	180900	254409085	5010	5010	5010	5010	0
270	20230609	180800	254409085	5010	5010	5010	5010	0
271	20230609	180700	254409085	5010	5010	5010	5010	0
272	20230609	180600	254409085	5010	5010	5010	5010	3062
273	20230609	180500	254409085	5010	5010	5010	5010	0
274	20230609	180400	254409085	5010	5010	5010	5010	0
275	20230609	180300	254409085	5010	5010	5010	5010	0
276	20230609	180200	254409085	5010	5010	5010	5010	0
277	20230609	180100	254409085	5010	5010	5010	5010	0
278	20230609	180000	254409085	5010	5010	5010	5010	0
279	20230609	175900	254409085	5010	5010	5010	5010	0
280	20230609	175800	254409085	5010	5010	5010	5010	0
281	20230609	175700	254409085	5010	5010	5010	5010	0
282	20230609	175600	254409085	5010	5010	5010	5010	0
283	20230609	175500	254409085	5010	5010	5010	5010	0
284	20230609	175400	254409085	5010	5010	5010	5010	0
285	20230609	175300	254409085	5010	5010	5010	5010	0
286	20230609	175200	254409085	5010	5010	5010	5010	0
287	20230609	175100	254409085	5010	5010	5010	5010	0
288	20230609	175000	254409085	5010	5010	5010	5010	0
289	20230609	174900	254409085	5010	5010	5010	5010	0
290	20230609	174800	254409085	5010	5010	5010	5010	0
291	20230609	174700	254409085	5010	5010	5010	5010	0
292	20230609	174600	254409085	5010	5010	5010	5010	0
293	20230609	174500	254409085	5010	5010	5010	5010	0
294	20230609	174400	254409085	5010	5010	5010	5010	0
295	20230609	174300	254409085	5010	5010	5010	5010	0
296	20230609	174200	254409085	5010	5010	5010	5010	0
297	20230609	174100	254409085	5010	5010	5010	5010	0
298	20230609	174000	254409085	5010	5010	5010	5010	0
299	20230609	173900	254409085	5010	5010	5010	5010	0
300	20230609	173800	254409085	5010	5010	5010	5010	0
301	20230609	173700	254409085	5010	5010	5010	5010	0
302	20230609	173600	254409085	5010	5010	5010	5010	3062
303	20230609	173500	254409085	5010	5010	5010	5010	0
304	20230609	173400	254409085	5010	5010	5010	5010	0
305	20230609	173300	254409085	5010	5010	5010	5010	0
306	20230609	173200	254409085	5010	5010	5010	5010	0
307	20230609	173100	254409085	5010	5010	5010	5010	0
308	20230609	173000	254409085	5010	5010	5010	5010	0
309	20230609	172900	254409085	5010	5010	5010	5010	0
310	20230609	172800	254409085	5010	5010	5010	5010	0
311	20230609	172700	254409085	5010	5010	5010	5010	0
312	20230609	172600	254409085	5010	5010	5010	5010	0
313	20230609	172500	254409085	5010	5010	5010	5010	0
314	20230609	172400	254409085	5010	5010	5010	5010	0
315	20230609	172300	254409085	5010	5010	5010	5010	0
316	20230609	172200	254409085	5010	5010	5010	5010	0
317	20230609	172100	254409085	5010	5010	5010	5010	0
318	20230609	172000	254409085	5010	5010	5010	5010	0
319	20230609	171900	254409085	5010	5010	5010	5010	0
320	20230609	171800	254409085	5010	5010	5010	5010	0
321	20230609	171700	254409085	5010	5010	5010	5010	0
322	20230609	171600	254409085	5010	5010	5010	5010	0
323	20230609	171500	254409085	5010	5010	5010	5010	0
324	20230609	171400	254409085	5010	5010	5010	5010	0
325	20230609	171300	254409085	5010	5010	5010	5010	0
326	20230609	171200	254409085	5010	5010	5010	5010	0
327	20230609	171100	254409085	5010	5010	5010	5010	0
328	20230609	171000	254409085	5010	5010	5010	5010	0
329	20230609	170900	254409085	5010	5010	5010	5010	0
330	20230609	170800	254409085	5010	5010	5010	5010	0
331	20230609	170700	254409085	5010	5010	5010	5010	0
332	20230609	170600	254409085	5010	5010	5010	5010	3062
333	20230609	170500	254409085	5010	5010	5010	5010	0
334	20230609	170400	254409085	5010	5010	5010	5010	0
335	20230609	170300	254409085	5010	5010	5010	5010	0
336	20230609	170200	254409085	5010	5010	5010	5010	0
337	20230609	170100	254409085	5010	5010	5010	5010	0
338	20230609	170000	254409085	5010	5010	5010	5010	0
339	20230609	165900	254409085	5010	5010	5010	5010	0
340	20230609	165800	254409085	5010	5010	5010	5010	0
341	20230609	165700	254409085	5010	5010	5010	5010	0
342	20230609	165600	254409085	5010	5010	5010	5010	0
343	20230609	165500	254409085	5010	5010	5010	5010	0
344	20230609	165400	254409085	5010	5010	5010	5010	0
345	20230609	165300	254409085	5010	5010	5010	5010	0
346	20230609	165200	254409085	5010	5010	5010	5010	0
347	20230609	165100	254409085	5010	5010	5010	5010	0
348	20230609	165000	254409085	5010	5010	5010	5010	0
349	20230609	164900	254409085	5010	5010	5010	5010	0
350	20230609	164800	254409085	5010	5010	5010	5010	0
351	20230609	164700	254409085	5010	5010	5010	5010	0
352	20230609	164600	254409085	5010	5010	5010	5010	0
353	20230609	164500	254409085	5010	5010	5010	5010	0
354	20230609	164400	254409085	5010	5010	5010	5010	0
355	20230609	164300	254409085	5010	5010	5010	5010	0
356	20230609	164200	254409085	5010	5010	5010	5010	0
357	20230609	164100	254409085	5010	5010	5010	5010	0
358	20230609	164000	254409085	5010	5010	5010	5010	0
359	20230609	163900	254409085	5010	5010	5010	5010	0
360	20230609	163800	254409085	5010	5010	5010	5010	0
361	20230609	163700	254409085	5010	5010	5010	5010	0
362	20230609	163600	254409085	5010	5010	5010	5010	3062
363	20230609	163500	254409085	5010	5010	5010	5010	0
364	20230609	163400	254409085	5010	5010	5010	5010	0
365	20230609	163300	254409085	5010	5010	5010	5010	0
366	20230609	163200	254409085	5010	5010	5010	5010	0
367	20230609	163100	254409085	5010	5010	5010	5010	0
368	20230609	163000	254409085	5010	5010	5010	5010	0
369	20230609	162900	254409085	5010	5010	5010	5010	0
370	20230609	162800	254409085	5010	5010	5010	5010	0
371	20230609	162700	254409085	5010	5010	5010	5010	0
372	20230609	162600	254409085	5010	5010	5010	5010	0
373	20230609	162500	254409085	5010	5010	5010	5010	0
374	20230609	162400	254409085	5010	5010	5010	5010	0
375	20230609	162300	254409085	5010	5010	5010	5010	0
376	20230609	162200	254409085	5010	5010	5010	5010	0
377	20230609	162100	254409085	5010	5010	5010	5010	0
378	20230609	162000	254409085	5010	5010	5010	5010	0
379	20230609	161900	254409085	5010	5010	5010	5010	0
380	20230609	161800	254409085	5010	5010	5010	5010	0
381	20230609	161700	254409085	5010	5010	5010	5010	0
382	20230609	161600	254409085	5010	5010	5010	5010	0
383	20230609	161500	254409085	5010	5010	5010	5010	0
384	20230609	161400	254409085	5010	5010	5010	5010	0
385	20230609	161300	254409085	5010	5010	5010	5010	0
386	20230609	161200	254409085	5010	5010	5010	5010	0
387	20230609	161100	254409085	5010	5010	5010	5010	0
388	20230609	161000	254409085	5010	5010	5010	5010	0
389	20230609	160900	254409085	5010	5010	5010	5010	0
390	20230609	160800	254409085	5010	5010	5010	5010	0
391	20230609	160700	254409085	5010	5010	5010	5010	0
392	20230609	160600	254409085	5010	5010	5010	5010	3062
393	20230609	160500	254409085	5010	5010	5010	5010	0
394	20230609	160400	254409085	5010	5010	5010	5010	0
395	20230609	160300	254409085	5010	5010	5010	5010	0
396	20230609	160200	254409085	5010	5010	5010	5010	0
397	20230609	160100	254409085	5010	5010	5010	5010	0
398	20230609	160000	254409085	5010	5010	5010	5010	0
399	20230609	155900	254409085	5010	5010	5010	5010	0
400	20230609	155800	254409085	5010	5010	5010	5010	0
401	20230609	155700	254409085	5010	5010	5010	5010	0
402	20230609	155600	254409085	5010	5010	5010	5010	0
403	20230609	155500	254409085	5010	5010	5010	5010	0
404	20230609	155400	254409085	5010	5010	5010	5010	0
405	20230609	155300	254409085	5010	5010	5010	5010	0
406	20230609	155200	254409085	5010	5010	5010	5010	0
407	20230609	155100	254409085	5010	5010	5010	5010	0
408	20230609	155000	254409085	5010	5010	5010	5010	0
409	20230609	154900	254409085	5010	5010	5010	5010	0
410	20230609	154800	254409085	5010	5010	5010	5010	0
411	20230609	154700	254409085	5010	5010	5010	5010	0
412	20230609	154600	254409085	5010	5010	5010	5010	0
413	20230609	154500	254409085	5010	5010	5010	5010	0
414	20230609	154400	254409085	5010	5010	5010	5010	0
415	20230609	154300	254409085	5010	5010	5010	5010	0
416	20230609	154200	254409085	5010	5010	5010	5010	0
417	20230609	154100	254409085	5010	5010	5010	5010	0
418	20230609	154000	254409085	5010	5010	5010	5010	0
419	20230609	153900	254409085	5010	5010	5010	5010	0
420	20230609	153800	254409085	5010	5010	5010	5010	0
421	20230609	153700	254409085	5010	5010	5010	5010	0
422	20230609	153600	254409085	5010	5010	5010	5010	3062
423	20230609	153500	254409085	5010	5010	5010	5010	0
424	20230609	153400	254409085	5010	5010	5010	5010	0
425	20230609	153300	254409085	5010	5010	5010	5010	0
426	20230609	153200	254409085	5010	5010	5010	5010	0
427	20230609	153100	254409085	5010	5010	5010	5010	0
428	20230609	153000	254409085	5010	5010	5010	5010	3062
429	20230609	152900	239068465	5020	5020	5020	5020	0
430	20230609	152800	239068465	5020	5020	5020	5020	0
431	20230609	152700	239068465	5020	5020	5020	5020	0
432	20230609	152600	239068465	5020	5020	5020	5020	0
433	20230609	152500	239068465	5020	5020	5020	5020	0
434	20230609	152400	239068465	5020	5020	5020	5020	0
435	20230609	152300	239068465	5020	5020	5020	5020	0
436	20230609	152200	239068465	5020	5020	5020	5020	0
437	20230609	152100	239068465	5020	5020	5020	5020	0
438	20230609	152000	239068465	5020	5020	5020	5020	0
439	20230609	151900	239068465	5020	5020	5020	5020	1
440	20230609	151800	239063445	5030	5030	5030	5030	10
441	20230609	151700	239013145	5030	5030	5030	5030	2
442	20230609	151600	239003085	5030	5030	5030	5030	10
443	20230609	151500	238952785	5030	5030	5030	5030	40
444	20230609	151400	238751585	5040	5020	5040	5020	51
445	20230609	151300	238495545	5050	5040	5050	5040	360
446	20230609	151200	236681135	5040	5040	5040	5040	441
447	20230609	151100	234458495	5040	5030	5040	5030	470
448	20230609	151000	232091195	5030	5030	5030	5020	127
449	20230609	150900	231452395	5020	5020	5020	5020	48
450	20230609	150800	231211435	5020	5020	5020	5020	100
451	20230609	150700	230709435	5030	5030	5030	5030	0
452	20230609	150600	230709435	5030	5030	5030	5030	23
453	20230609	150500	230593745	5030	5030	5030	5030	0
454	20230609	150400	230593745	5030	5030	5030	5030	25
455	20230609	150300	230467995	5030	5030	5030	5030	25
456	20230609	150200	230342245	5030	5030	5030	5030	0
457	20230609	150100	230342245	5030	5030	5030	5030	0
458	20230609	150000	230342245	5030	5030	5030	5030	0
459	20230609	145900	230342245	5030	5030	5030	5030	0
460	20230609	145800	230342245	5030	5030	5030	5030	18
461	20230609	145700	230251705	5020	5020	5020	5020	0
462	20230609	145600	230251705	5020	5020	5020	5020	1340
463	20230609	145500	223524905	5020	5030	5030	5020	40
464	20230609	145400	223323905	5030	5030	5030	5030	20
465	20230609	145300	223223305	5030	5030	5030	5030	1029
466	20230609	145200	218047435	5030	5030	5030	5030	160
467	20230609	145100	217242635	5030	5030	5030	5030	20
468	20230609	145000	217142035	5040	5040	5040	5040	0
469	20230609	144900	217142035	5040	5040	5040	5040	4
470	20230609	144800	217121875	5030	5030	5030	5030	0
471	20230609	144700	217121875	5030	5030	5030	5030	0
472	20230609	144600	217121875	5030	5030	5030	5030	11
473	20230609	144500	217066545	5040	5040	5040	5040	0
474	20230609	144400	217066545	5040	5040	5040	5040	8
475	20230609	144300	217026225	5040	5040	5040	5040	0
476	20230609	144200	217026225	5040	5040	5040	5040	10
477	20230609	144100	216975825	5040	5040	5040	5040	10
478	20230609	144000	216925425	5040	5040	5040	5040	0
479	20230609	143900	216925425	5040	5040	5040	5040	0
480	20230609	143800	216925425	5040	5040	5040	5040	0
481	20230609	143700	216925425	5040	5040	5040	5040	0
482	20230609	143600	216925425	5040	5040	5040	5040	0
483	20230609	143500	216925425	5040	5040	5040	5040	0
484	20230609	143400	216925425	5040	5040	5040	5040	0
485	20230609	143300	216925425	5040	5040	5040	5040	0
486	20230609	143200	216925425	5040	5040	5040	5040	0
487	20230609	143100	216925425	5040	5040	5040	5040	0
488	20230609	143000	216925425	5040	5040	5040	5040	911
489	20230609	142900	212333985	5040	5040	5040	5040	1049
490	20230609	142800	207047025	5050	5050	5050	5050	0
491	20230609	142700	207047025	5050	5050	5050	5050	10
492	20230609	142600	206996525	5050	5050	5050	5050	150
493	20230609	142500	206239025	5050	5050	5050	5050	405
494	20230609	142400	204193775	5050	5050	5050	5050	0
495	20230609	142300	204193775	5050	5050	5050	5050	43
496	20230609	142200	203976625	5060	5060	5060	5060	500
497	20230609	142100	201446625	5060	5060	5060	5060	1
498	20230609	142000	201441565	5050	5050	5050	5050	0
499	20230609	141900	201441565	5050	5050	5050	5050	1
500	20230609	141800	201436515	5050	5050	5050	5050	0
501	20230609	141700	201436515	5050	5050	5050	5050	0
502	20230609	141600	201436515	5050	5050	5050	5050	0
503	20230609	141500	201436515	5050	5050	5050	5050	0
504	20230609	141400	201436515	5050	5050	5050	5050	71
505	20230609	141300	201077965	5060	5060	5060	5060	0
506	20230609	141200	201077965	5060	5050	5060	5050	562
507	20230609	141100	198234865	5050	5050	5050	5050	0
508	20230609	141000	198234865	5050	5050	5050	5050	10
509	20230609	140900	198184365	5060	5060	5060	5060	0
510	20230609	140800	198184365	5060	5060	5060	5060	500
511	20230609	140700	195654365	5060	5060	5060	5060	0
512	20230609	140600	195654365	5060	5050	5060	5050	1371
513	20230609	140500	188725815	5040	5040	5040	5040	0
514	20230609	140400	188725815	5040	5040	5040	5040	0
515	20230609	140300	188725815	5040	5040	5040	5040	0
516	20230609	140200	188725815	5040	5040	5040	5040	0
517	20230609	140100	188725815	5040	5040	5040	5040	691
518	20230609	140000	185243175	5040	5040	5040	5040	0
519	20230609	135900	185243175	5040	5040	5040	5040	0
520	20230609	135800	185243175	5040	5040	5040	5040	12
521	20230609	135700	185182695	5050	5040	5050	5040	21
522	20230609	135600	185076835	5060	5060	5060	5060	1
523	20230609	135500	185071775	5030	5030	5030	5030	0
524	20230609	135400	185071775	5030	5030	5030	5030	0
525	20230609	135300	185071775	5030	5030	5030	5030	1
526	20230609	135200	185066745	5060	5060	5060	5060	0
527	20230609	135100	185066745	5060	5060	5060	5060	0
528	20230609	135000	185066745	5060	5060	5060	5060	0
529	20230609	134900	185066745	5060	5030	5060	5030	2
530	20230609	134800	185056655	5060	5060	5060	5060	0
531	20230609	134700	185056655	5060	5060	5060	5060	0
532	20230609	134600	185056655	5060	5060	5060	5060	0
533	20230609	134500	185056655	5060	5060	5060	5060	0
534	20230609	134400	185056655	5060	5060	5060	5060	0
535	20230609	134300	185056655	5060	5060	5060	5060	0
536	20230609	134200	185056655	5060	5060	5060	5060	0
537	20230609	134100	185056655	5060	5060	5060	5060	0
538	20230609	134000	185056655	5060	5060	5060	5060	0
539	20230609	133900	185056655	5060	5050	5060	5050	700
540	20230609	133800	181514665	5060	5060	5060	5060	0
541	20230609	133700	181514665	5060	5060	5060	5060	0
542	20230609	133600	181514665	5060	5030	5060	5030	101
543	20230609	133500	181006605	5040	5060	5060	5040	7
544	20230609	133400	180971305	5040	5040	5040	5040	0
545	20230609	133300	180971305	5040	5040	5040	5040	0
546	20230609	133200	180971305	5040	5040	5040	5040	0
547	20230609	133100	180971305	5040	5040	5040	5040	27
548	20230609	133000	180835225	5030	5030	5030	5030	101
549	20230609	132900	180327195	5040	5040	5040	5040	0
550	20230609	132800	180327195	5040	5040	5040	5040	305
551	20230609	132700	178789995	5070	5070	5070	5070	1
552	20230609	132600	178784925	5050	5050	5050	5050	10
553	20230609	132500	178734425	5050	5050	5050	5050	5
554	20230609	132400	178709175	5070	5070	5070	5070	0
555	20230609	132300	178709175	5070	5050	5070	5040	752
556	20230609	132200	174912325	5070	5070	5070	5070	5
557	20230609	132100	174886975	5060	5060	5060	5060	0
558	20230609	132000	174886975	5060	5060	5060	5060	0
559	20230609	131900	174886975	5060	5060	5060	5060	1000
560	20230609	131800	169826975	5060	5060	5060	5060	0
561	20230609	131700	169826975	5060	5060	5060	5060	1
562	20230609	131600	169821915	5050	5050	5050	5050	0
563	20230609	131500	169821915	5050	5050	5050	5050	6
564	20230609	131400	169791615	5050	5050	5050	5050	1
565	20230609	131300	169786565	5060	5060	5060	5060	0
566	20230609	131200	169786565	5060	5060	5060	5060	10
567	20230609	131100	169735965	5060	5060	5060	5060	0
568	20230609	131000	169735965	5060	5060	5060	5060	0
569	20230609	130900	169735965	5060	5060	5060	5060	0
570	20230609	130800	169735965	5060	5060	5060	5060	0
571	20230609	130700	169735965	5060	5060	5060	5060	0
572	20230609	130600	169735965	5060	5060	5060	5060	5
573	20230609	130500	169710665	5060	5060	5060	5060	0
574	20230609	130400	169710665	5060	5060	5060	5060	0
575	20230609	130300	169710665	5060	5060	5060	5060	39
576	20230609	130200	169513325	5060	5060	5060	5060	0
577	20230609	130100	169513325	5060	5060	5060	5060	0
578	20230609	130000	169513325	5060	5060	5060	5060	0
579	20230609	125900	169513325	5060	5060	5060	5060	0
580	20230609	125800	169513325	5060	5060	5060	5060	0
581	20230609	125700	169513325	5060	5060	5060	5060	0
582	20230609	125600	169513325	5060	5060	5060	5060	0
583	20230609	125500	169513325	5060	5060	5060	5060	50
584	20230609	125400	169260325	5060	5060	5060	5060	0
585	20230609	125300	169260325	5060	5060	5060	5050	2002
586	20230609	125200	159136135	5070	5070	5070	5070	43
587	20230609	125100	158918125	5070	5070	5070	5070	0
588	20230609	125000	158918125	5070	5070	5070	5070	0
589	20230609	124900	158918125	5070	5070	5070	5070	0
590	20230609	124800	158918125	5070	5070	5070	5070	49
591	20230609	124700	158669695	5070	5070	5070	5070	22
592	20230609	124600	158558155	5070	5070	5070	5070	70
593	20230609	124500	158203255	5070	5070	5070	5070	0
594	20230609	124400	158203255	5070	5070	5070	5070	0
595	20230609	124300	158203255	5070	5070	5070	5070	0
596	20230609	124200	158203255	5070	5070	5070	5070	0
597	20230609	124100	158203255	5070	5070	5070	5070	27
598	20230609	124000	158066365	5070	5070	5070	5070	92
599	20230609	123900	157599925	5070	5070	5070	5070	1
600	20230609	123800	157594855	5070	5070	5070	5070	0
601	20230609	123700	157594855	5070	5070	5070	5070	0
602	20230609	123600	157594855	5070	5070	5070	5070	653
603	20230609	123500	154284145	5070	5070	5070	5070	0
604	20230609	123400	154284145	5070	5070	5070	5070	0
605	20230609	123300	154284145	5070	5070	5070	5070	19
606	20230609	123200	154187815	5080	5080	5080	5080	0
607	20230609	123100	154187815	5080	5080	5080	5080	0
608	20230609	123000	154187815	5080	5080	5080	5080	0
609	20230609	122900	154187815	5080	5080	5080	5080	0
610	20230609	122800	154187815	5080	5080	5080	5080	2
611	20230609	122700	154177655	5080	5080	5080	5080	200
612	20230609	122600	153161655	5070	5070	5070	5070	0
613	20230609	122500	153161655	5070	5070	5070	5070	0
614	20230609	122400	153161655	5070	5070	5070	5070	0
615	20230609	122300	153161655	5070	5070	5070	5070	0
616	20230609	122200	153161655	5070	5070	5070	5070	0
617	20230609	122100	153161655	5070	5070	5070	5070	19
618	20230609	122000	153065325	5070	5070	5070	5070	0
619	20230609	121900	153065325	5070	5070	5070	5070	0
620	20230609	121800	153065325	5070	5070	5070	5070	0
621	20230609	121700	153065325	5070	5070	5070	5070	0
622	20230609	121600	153065325	5070	5070	5070	5070	0
623	20230609	121500	153065325	5070	5070	5070	5070	100
624	20230609	121400	152558325	5080	5080	5080	5080	0
625	20230609	121300	152558325	5080	5080	5080	5080	99
626	20230609	121200	152055405	5080	5080	5080	5080	0
627	20230609	121100	152055405	5080	5080	5080	5080	0
628	20230609	121000	152055405	5080	5080	5080	5080	0
629	20230609	120900	152055405	5080	5080	5080	5080	0
630	20230609	120800	152055405	5080	5080	5080	5080	0
631	20230609	120700	152055405	5080	5080	5080	5080	0
632	20230609	120600	152055405	5080	5080	5080	5080	0
633	20230609	120500	152055405	5080	5080	5080	5080	0
634	20230609	120400	152055405	5080	5080	5080	5080	0
635	20230609	120300	152055405	5080	5080	5080	5080	0
636	20230609	120200	152055405	5080	5080	5080	5080	0
637	20230609	120100	152055405	5080	5080	5080	5080	0
638	20230609	120000	152055405	5080	5080	5080	5080	3
639	20230609	115900	152040165	5070	5070	5070	5070	0
640	20230609	115800	152040165	5070	5070	5070	5070	0
641	20230609	115700	152040165	5070	5070	5070	5070	0
642	20230609	115600	152040165	5070	5070	5070	5070	0
643	20230609	115500	152040165	5070	5070	5070	5070	1
644	20230609	115400	152035095	5070	5070	5070	5070	0
645	20230609	115300	152035095	5070	5070	5070	5070	0
646	20230609	115200	152035095	5070	5070	5070	5070	0
647	20230609	115100	152035095	5070	5070	5070	5070	0
648	20230609	115000	152035095	5070	5070	5070	5070	0
649	20230609	114900	152035095	5070	5070	5070	5070	0
650	20230609	114800	152035095	5070	5070	5070	5070	1
651	20230609	114700	152030025	5080	5080	5080	5080	0
652	20230609	114600	152030025	5080	5070	5080	5060	4053
653	20230609	114500	131505235	5080	5080	5080	5080	8
654	20230609	114400	131464595	5080	5080	5080	5080	340
655	20230609	114300	129737395	5080	5080	5080	5080	26
656	20230609	114200	129605315	5090	5090	5090	5090	0
657	20230609	114100	129605315	5090	5090	5090	5090	0
658	20230609	114000	129605315	5090	5090	5090	5090	5
659	20230609	113900	129579865	5090	5090	5090	5090	0
660	20230609	113800	129579865	5090	5090	5090	5090	1
661	20230609	113700	129574775	5080	5080	5080	5080	0
662	20230609	113600	129574775	5080	5080	5080	5080	49
663	20230609	113500	129325855	5080	5080	5080	5080	15
664	20230609	113400	129249655	5080	5080	5080	5080	0
665	20230609	113300	129249655	5080	5080	5080	5080	0
666	20230609	113200	129249655	5080	5080	5080	5080	0
667	20230609	113100	129249655	5080	5080	5080	5080	30
668	20230609	113000	129097255	5080	5080	5080	5080	136
669	20230609	112900	128406375	5080	5090	5090	5080	3
670	20230609	112800	128391115	5080	5080	5080	5080	0
671	20230609	112700	128391115	5080	5080	5080	5080	2
672	20230609	112600	128380955	5080	5080	5080	5080	910
673	20230609	112500	123758155	5080	5080	5080	5080	0
674	20230609	112400	123758155	5080	5080	5080	5080	0
675	20230609	112300	123758155	5080	5080	5080	5080	1
676	20230609	112200	123753075	5080	5080	5080	5080	398
677	20230609	112100	121731235	5070	5070	5070	5070	0
678	20230609	112000	121731235	5070	5070	5070	5070	9
679	20230609	111900	121685605	5080	5080	5080	5080	0
680	20230609	111800	121685605	5080	5080	5080	5080	0
681	20230609	111700	121685605	5080	5080	5080	5080	0
682	20230609	111600	121685605	5080	5080	5080	5080	1
683	20230609	111500	121680525	5070	5070	5070	5070	730
684	20230609	111400	117979425	5070	5070	5070	5070	850
685	20230609	111300	113669925	5070	5070	5070	5070	0
686	20230609	111200	113669925	5070	5070	5070	5070	0
687	20230609	111100	113669925	5070	5070	5070	5070	0
688	20230609	111000	113669925	5070	5070	5070	5070	0
689	20230609	110900	113669925	5070	5070	5070	5070	1
690	20230609	110800	113664855	5070	5070	5070	5070	0
691	20230609	110700	113664855	5070	5070	5070	5070	0
692	20230609	110600	113664855	5070	5070	5070	5070	1
693	20230609	110500	113659785	5080	5080	5080	5080	0
694	20230609	110400	113659785	5080	5080	5080	5080	0
695	20230609	110300	113659785	5080	5080	5080	5080	0
696	20230609	110200	113659785	5080	5080	5080	5080	0
697	20230609	110100	113659785	5080	5080	5080	5080	0
698	20230609	110000	113659785	5080	5080	5080	5080	9
699	20230609	105900	113614065	5070	5070	5070	5070	0
700	20230609	105800	113614065	5070	5070	5070	5070	57
701	20230609	105700	113325075	5070	5070	5070	5070	0
702	20230609	105600	113325075	5070	5070	5070	5070	43
703	20230609	105500	113107065	5080	5080	5080	5080	0
704	20230609	105400	113107065	5080	5080	5080	5080	0
705	20230609	105300	113107065	5080	5080	5080	5080	0
706	20230609	105200	113107065	5080	5080	5080	5080	0
707	20230609	105100	113107065	5080	5080	5080	5080	0
708	20230609	105000	113107065	5080	5080	5080	5080	0
709	20230609	104900	113107065	5080	5080	5080	5080	30
710	20230609	104800	112954665	5080	5080	5080	5080	1
711	20230609	104700	112949585	5070	5070	5070	5070	0
712	20230609	104600	112949585	5070	5070	5070	5070	0
713	20230609	104500	112949585	5070	5070	5070	5070	0
714	20230609	104400	112949585	5070	5070	5070	5070	0
715	20230609	104300	112949585	5070	5070	5070	5070	0
716	20230609	104200	112949585	5070	5070	5070	5070	0
717	20230609	104100	112949585	5070	5070	5070	5070	14
718	20230609	104000	112878605	5070	5070	5070	5070	1129
719	20230609	103900	107154575	5080	5080	5080	5080	102
720	20230609	103800	106636415	5070	5070	5070	5070	0
721	20230609	103700	106636415	5070	5070	5070	5070	0
722	20230609	103600	106636415	5070	5070	5070	5070	43
723	20230609	103500	106418405	5070	5070	5070	5070	0
724	20230609	103400	106418405	5070	5070	5070	5070	0
725	20230609	103300	106418405	5070	5070	5070	5070	229
726	20230609	103200	105257375	5080	5080	5080	5080	0
727	20230609	103100	105257375	5080	5080	5080	5080	0
728	20230609	103000	105257375	5080	5070	5080	5070	6
729	20230609	102900	105226945	5080	5080	5080	5080	10
730	20230609	102800	105176145	5070	5070	5070	5070	0
731	20230609	102700	105176145	5070	5070	5070	5070	0
732	20230609	102600	105176145	5070	5070	5070	5070	0
733	20230609	102500	105176145	5070	5080	5080	5070	404
734	20230609	102400	103123865	5080	5080	5080	5080	4
735	20230609	102300	103103545	5080	5080	5080	5080	1500
736	20230609	102200	95483545	5080	5070	5080	5070	157
737	20230609	102100	94686555	5070	5080	5080	5070	4
738	20230609	102000	94666265	5070	5070	5070	5070	395
739	20230609	101900	92663615	5080	5080	5080	5080	2
740	20230609	101800	92653455	5070	5070	5070	5070	2152
741	20230609	101700	81742815	5070	5070	5070	5070	0
742	20230609	101600	81742815	5070	5060	5070	5060	30
743	20230609	101500	81590915	5060	5060	5060	5060	0
744	20230609	101400	81590915	5060	5060	5060	5060	0
745	20230609	101300	81590915	5060	5060	5060	5060	50
746	20230609	101200	81337915	5060	5060	5060	5060	0
747	20230609	101100	81337915	5060	5060	5060	5060	1
748	20230609	101000	81332855	5060	5060	5060	5060	0
749	20230609	100900	81332855	5060	5060	5060	5060	20
750	20230609	100800	81231655	5060	5070	5070	5060	6
751	20230609	100700	81201285	5070	5070	5070	5070	10
752	20230609	100600	81150585	5070	5070	5070	5070	0
753	20230609	100500	81150585	5070	5070	5070	5070	0
754	20230609	100400	81150585	5070	5070	5070	5070	20
755	20230609	100300	81049185	5080	5080	5080	5080	0
756	20230609	100200	81049185	5080	5080	5080	5080	0
757	20230609	100100	81049185	5080	5080	5080	5080	0
758	20230609	100000	81049185	5080	5080	5080	5080	51
759	20230609	095900	80790105	5060	5070	5070	5060	73
760	20230609	095800	80420225	5060	5060	5060	5060	0
761	20230609	095700	80420225	5060	5060	5060	5060	0
762	20230609	095600	80420225	5060	5070	5070	5060	55
763	20230609	095500	80141655	5080	5080	5080	5080	1
764	20230609	095400	80136575	5100	5100	5100	5100	0
765	20230609	095300	80136575	5100	5100	5100	5100	0
766	20230609	095200	80136575	5100	5100	5100	5100	394
767	20230609	095100	78127175	5100	5090	5100	5090	4000
768	20230609	095000	57745605	5090	5090	5090	5090	1
769	20230609	094900	57740515	5090	5090	5090	5090	0
770	20230609	094800	57740515	5090	5090	5090	5090	0
771	20230609	094700	57740515	5090	5090	5090	5090	49
772	20230609	094600	57491105	5100	5080	5100	5080	1732
773	20230609	094500	48680625	5080	5080	5080	5080	43
774	20230609	094400	48462185	5080	5060	5080	5040	2273
775	20230609	094300	36964645	5050	5050	5050	5050	0
776	20230609	094200	36964645	5050	5050	5050	5050	0
777	20230609	094100	36964645	5050	5050	5050	5050	0
778	20230609	094000	36964645	5050	5050	5050	5050	0
779	20230609	093900	36964645	5050	5050	5050	5050	0
780	20230609	093800	36964645	5050	5050	5050	5050	0
781	20230609	093700	36964645	5050	5050	5050	5050	0
782	20230609	093600	36964645	5050	5060	5060	5050	152
783	20230609	093500	36197025	5060	5060	5060	5060	3
784	20230609	093400	36181845	5060	5060	5060	5060	0
785	20230609	093300	36181845	5060	5060	5060	5060	12
786	20230609	093200	36121125	5070	5070	5070	5070	0
787	20230609	093100	36121125	5070	5070	5070	5070	1
788	20230609	093000	36116055	5070	5070	5070	5070	98
789	20230609	092900	35619195	5060	5060	5060	5060	305
790	20230609	092800	34075895	5060	5060	5060	5060	1
791	20230609	092700	34070835	5050	5050	5060	5050	1131
792	20230609	092600	28358225	5040	5040	5040	5040	700
793	20230609	092500	24830225	5050	5050	5050	5050	14
794	20230609	092400	24759525	5050	5050	5050	5050	0
795	20230609	092300	24759525	5050	5050	5050	5050	0
796	20230609	092200	24759525	5050	5050	5050	5050	21
797	20230609	092100	24653475	5050	5050	5050	5050	0
798	20230609	092000	24653475	5050	5050	5050	5050	0
799	20230609	091900	24653475	5050	5050	5050	5050	1
800	20230609	091800	24648425	5040	5040	5040	5040	263
801	20230609	091700	23322905	5040	5040	5040	5040	0
802	20230609	091600	23322905	5040	5050	5050	5040	325
803	20230609	091500	21682265	5050	5050	5050	5050	282
804	20230609	091400	20258165	5050	5050	5050	5050	101
805	20230609	091300	19748115	5040	5040	5040	5040	0
806	20230609	091200	19748115	5040	5040	5040	5040	599
807	20230609	091100	16729155	5040	5040	5040	5040	128
808	20230609	091000	16084035	5040	5040	5040	5040	0
809	20230609	090900	16084035	5040	5040	5040	5040	6
810	20230609	090800	16053795	5040	5030	5040	5030	173
811	20230609	090700	15182095	5000	5000	5000	5000	0
812	20230609	090600	15182095	5000	5040	5040	5000	274
813	20230609	090500	13801295	5030	5020	5030	5020	840
814	20230609	090400	9582125	5020	5020	5020	5020	0
815	20230609	090300	9582125	5020	5000	5020	5000	538
816	20230609	090200	6891365	5000	5000	5000	5000	180
817	20230609	090100	5991365	5000	5020	5020	5000	260
818	20230609	090000	4691305	4995	4995	5000	4995	939