KissMeData/054670/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221900	371828570	9050	9050	9050	9050	1818
3	20230609	221800	371828570	9050	9050	9050	9050	0
4	20230609	221700	371828570	9050	9050	9050	9050	0
5	20230609	221600	371828570	9050	9050	9050	9050	0
6	20230609	221500	371828570	9050	9050	9050	9050	0
7	20230609	221400	371828570	9050	9050	9050	9050	0
8	20230609	221300	371828570	9050	9050	9050	9050	0
9	20230609	221200	371828570	9050	9050	9050	9050	0
10	20230609	221100	371828570	9050	9050	9050	9050	0
11	20230609	221000	371828570	9050	9050	9050	9050	0
12	20230609	220900	371828570	9050	9050	9050	9050	0
13	20230609	220800	371828570	9050	9050	9050	9050	0
14	20230609	220700	371828570	9050	9050	9050	9050	0
15	20230609	220600	371828570	9050	9050	9050	9050	0
16	20230609	220500	371828570	9050	9050	9050	9050	0
17	20230609	220400	371828570	9050	9050	9050	9050	0
18	20230609	220300	371828570	9050	9050	9050	9050	0
19	20230609	220200	371828570	9050	9050	9050	9050	0
20	20230609	220100	371828570	9050	9050	9050	9050	0
21	20230609	220000	371828570	9050	9050	9050	9050	0
22	20230609	215900	371828570	9050	9050	9050	9050	0
23	20230609	215800	371828570	9050	9050	9050	9050	0
24	20230609	215700	371828570	9050	9050	9050	9050	0
25	20230609	215600	371828570	9050	9050	9050	9050	0
26	20230609	215500	371828570	9050	9050	9050	9050	0
27	20230609	215400	371828570	9050	9050	9050	9050	0
28	20230609	215300	371828570	9050	9050	9050	9050	0
29	20230609	215200	371828570	9050	9050	9050	9050	0
30	20230609	215100	371828570	9050	9050	9050	9050	0
31	20230609	215000	371828570	9050	9050	9050	9050	0
32	20230609	214900	371828570	9050	9050	9050	9050	1818
33	20230609	214800	371828570	9050	9050	9050	9050	0
34	20230609	214700	371828570	9050	9050	9050	9050	0
35	20230609	214600	371828570	9050	9050	9050	9050	0
36	20230609	214500	371828570	9050	9050	9050	9050	0
37	20230609	214400	371828570	9050	9050	9050	9050	0
38	20230609	214300	371828570	9050	9050	9050	9050	0
39	20230609	214200	371828570	9050	9050	9050	9050	0
40	20230609	214100	371828570	9050	9050	9050	9050	0
41	20230609	214000	371828570	9050	9050	9050	9050	0
42	20230609	213900	371828570	9050	9050	9050	9050	0
43	20230609	213800	371828570	9050	9050	9050	9050	0
44	20230609	213700	371828570	9050	9050	9050	9050	0
45	20230609	213600	371828570	9050	9050	9050	9050	0
46	20230609	213500	371828570	9050	9050	9050	9050	0
47	20230609	213400	371828570	9050	9050	9050	9050	0
48	20230609	213300	371828570	9050	9050	9050	9050	0
49	20230609	213200	371828570	9050	9050	9050	9050	0
50	20230609	213100	371828570	9050	9050	9050	9050	0
51	20230609	213000	371828570	9050	9050	9050	9050	0
52	20230609	212900	371828570	9050	9050	9050	9050	0
53	20230609	212800	371828570	9050	9050	9050	9050	0
54	20230609	212700	371828570	9050	9050	9050	9050	0
55	20230609	212600	371828570	9050	9050	9050	9050	0
56	20230609	212500	371828570	9050	9050	9050	9050	0
57	20230609	212400	371828570	9050	9050	9050	9050	0
58	20230609	212300	371828570	9050	9050	9050	9050	0
59	20230609	212200	371828570	9050	9050	9050	9050	0
60	20230609	212100	371828570	9050	9050	9050	9050	0
61	20230609	212000	371828570	9050	9050	9050	9050	0
62	20230609	211900	371828570	9050	9050	9050	9050	1818
63	20230609	211800	371828570	9050	9050	9050	9050	0
64	20230609	211700	371828570	9050	9050	9050	9050	0
65	20230609	211600	371828570	9050	9050	9050	9050	0
66	20230609	211500	371828570	9050	9050	9050	9050	0
67	20230609	211400	371828570	9050	9050	9050	9050	0
68	20230609	211300	371828570	9050	9050	9050	9050	0
69	20230609	211200	371828570	9050	9050	9050	9050	0
70	20230609	211100	371828570	9050	9050	9050	9050	0
71	20230609	211000	371828570	9050	9050	9050	9050	0
72	20230609	210900	371828570	9050	9050	9050	9050	0
73	20230609	210800	371828570	9050	9050	9050	9050	0
74	20230609	210700	371828570	9050	9050	9050	9050	0
75	20230609	210600	371828570	9050	9050	9050	9050	0
76	20230609	210500	371828570	9050	9050	9050	9050	0
77	20230609	210400	371828570	9050	9050	9050	9050	0
78	20230609	210300	371828570	9050	9050	9050	9050	0
79	20230609	210200	371828570	9050	9050	9050	9050	0
80	20230609	210100	371828570	9050	9050	9050	9050	0
81	20230609	210000	371828570	9050	9050	9050	9050	0
82	20230609	205900	371828570	9050	9050	9050	9050	0
83	20230609	205800	371828570	9050	9050	9050	9050	0
84	20230609	205700	371828570	9050	9050	9050	9050	0
85	20230609	205600	371828570	9050	9050	9050	9050	0
86	20230609	205500	371828570	9050	9050	9050	9050	0
87	20230609	205400	371828570	9050	9050	9050	9050	0
88	20230609	205300	371828570	9050	9050	9050	9050	0
89	20230609	205200	371828570	9050	9050	9050	9050	0
90	20230609	205100	371828570	9050	9050	9050	9050	0
91	20230609	205000	371828570	9050	9050	9050	9050	0
92	20230609	204900	371828570	9050	9050	9050	9050	1818
93	20230609	204800	371828570	9050	9050	9050	9050	0
94	20230609	204700	371828570	9050	9050	9050	9050	0
95	20230609	204600	371828570	9050	9050	9050	9050	0
96	20230609	204500	371828570	9050	9050	9050	9050	0
97	20230609	204400	371828570	9050	9050	9050	9050	0
98	20230609	204300	371828570	9050	9050	9050	9050	0
99	20230609	204200	371828570	9050	9050	9050	9050	0
100	20230609	204100	371828570	9050	9050	9050	9050	0
101	20230609	204000	371828570	9050	9050	9050	9050	0
102	20230609	203900	371828570	9050	9050	9050	9050	0
103	20230609	203800	371828570	9050	9050	9050	9050	0
104	20230609	203700	371828570	9050	9050	9050	9050	0
105	20230609	203600	371828570	9050	9050	9050	9050	0
106	20230609	203500	371828570	9050	9050	9050	9050	0
107	20230609	203400	371828570	9050	9050	9050	9050	0
108	20230609	203300	371828570	9050	9050	9050	9050	0
109	20230609	203200	371828570	9050	9050	9050	9050	0
110	20230609	203100	371828570	9050	9050	9050	9050	0
111	20230609	203000	371828570	9050	9050	9050	9050	0
112	20230609	202900	371828570	9050	9050	9050	9050	0
113	20230609	202800	371828570	9050	9050	9050	9050	0
114	20230609	202700	371828570	9050	9050	9050	9050	0
115	20230609	202600	371828570	9050	9050	9050	9050	0
116	20230609	202500	371828570	9050	9050	9050	9050	0
117	20230609	202400	371828570	9050	9050	9050	9050	0
118	20230609	202300	371828570	9050	9050	9050	9050	0
119	20230609	202200	371828570	9050	9050	9050	9050	0
120	20230609	202100	371828570	9050	9050	9050	9050	0
121	20230609	202000	371828570	9050	9050	9050	9050	0
122	20230609	201900	371828570	9050	9050	9050	9050	1818
123	20230609	201800	371828570	9050	9050	9050	9050	0
124	20230609	201700	371828570	9050	9050	9050	9050	0
125	20230609	201600	371828570	9050	9050	9050	9050	0
126	20230609	201500	371828570	9050	9050	9050	9050	0
127	20230609	201400	371828570	9050	9050	9050	9050	0
128	20230609	201300	371828570	9050	9050	9050	9050	0
129	20230609	201200	371828570	9050	9050	9050	9050	0
130	20230609	201100	371828570	9050	9050	9050	9050	0
131	20230609	201000	371828570	9050	9050	9050	9050	0
132	20230609	200900	371828570	9050	9050	9050	9050	0
133	20230609	200800	371828570	9050	9050	9050	9050	0
134	20230609	200700	371828570	9050	9050	9050	9050	0
135	20230609	200600	371828570	9050	9050	9050	9050	0
136	20230609	200500	371828570	9050	9050	9050	9050	0
137	20230609	200400	371828570	9050	9050	9050	9050	0
138	20230609	200300	371828570	9050	9050	9050	9050	0
139	20230609	200200	371828570	9050	9050	9050	9050	0
140	20230609	200100	371828570	9050	9050	9050	9050	0
141	20230609	200000	371828570	9050	9050	9050	9050	0
142	20230609	195900	371828570	9050	9050	9050	9050	0
143	20230609	195800	371828570	9050	9050	9050	9050	0
144	20230609	195700	371828570	9050	9050	9050	9050	0
145	20230609	195600	371828570	9050	9050	9050	9050	0
146	20230609	195500	371828570	9050	9050	9050	9050	0
147	20230609	195400	371828570	9050	9050	9050	9050	0
148	20230609	195300	371828570	9050	9050	9050	9050	0
149	20230609	195200	371828570	9050	9050	9050	9050	0
150	20230609	195100	371828570	9050	9050	9050	9050	0
151	20230609	195000	371828570	9050	9050	9050	9050	0
152	20230609	194900	371828570	9050	9050	9050	9050	1818
153	20230609	194800	371828570	9050	9050	9050	9050	0
154	20230609	194700	371828570	9050	9050	9050	9050	0
155	20230609	194600	371828570	9050	9050	9050	9050	0
156	20230609	194500	371828570	9050	9050	9050	9050	0
157	20230609	194400	371828570	9050	9050	9050	9050	0
158	20230609	194300	371828570	9050	9050	9050	9050	0
159	20230609	194200	371828570	9050	9050	9050	9050	0
160	20230609	194100	371828570	9050	9050	9050	9050	0
161	20230609	194000	371828570	9050	9050	9050	9050	0
162	20230609	193900	371828570	9050	9050	9050	9050	0
163	20230609	193800	371828570	9050	9050	9050	9050	0
164	20230609	193700	371828570	9050	9050	9050	9050	0
165	20230609	193600	371828570	9050	9050	9050	9050	0
166	20230609	193500	371828570	9050	9050	9050	9050	0
167	20230609	193400	371828570	9050	9050	9050	9050	0
168	20230609	193300	371828570	9050	9050	9050	9050	0
169	20230609	193200	371828570	9050	9050	9050	9050	0
170	20230609	193100	371828570	9050	9050	9050	9050	0
171	20230609	193000	371828570	9050	9050	9050	9050	0
172	20230609	192900	371828570	9050	9050	9050	9050	0
173	20230609	192800	371828570	9050	9050	9050	9050	0
174	20230609	192700	371828570	9050	9050	9050	9050	0
175	20230609	192600	371828570	9050	9050	9050	9050	0
176	20230609	192500	371828570	9050	9050	9050	9050	0
177	20230609	192400	371828570	9050	9050	9050	9050	0
178	20230609	192300	371828570	9050	9050	9050	9050	0
179	20230609	192200	371828570	9050	9050	9050	9050	0
180	20230609	192100	371828570	9050	9050	9050	9050	0
181	20230609	192000	371828570	9050	9050	9050	9050	0
182	20230609	191900	371828570	9050	9050	9050	9050	1818
183	20230609	191800	371828570	9050	9050	9050	9050	0
184	20230609	191700	371828570	9050	9050	9050	9050	0
185	20230609	191600	371828570	9050	9050	9050	9050	0
186	20230609	191500	371828570	9050	9050	9050	9050	0
187	20230609	191400	371828570	9050	9050	9050	9050	0
188	20230609	191300	371828570	9050	9050	9050	9050	0
189	20230609	191200	371828570	9050	9050	9050	9050	0
190	20230609	191100	371828570	9050	9050	9050	9050	0
191	20230609	191000	371828570	9050	9050	9050	9050	0
192	20230609	190900	371828570	9050	9050	9050	9050	0
193	20230609	190800	371828570	9050	9050	9050	9050	0
194	20230609	190700	371828570	9050	9050	9050	9050	0
195	20230609	190600	371828570	9050	9050	9050	9050	0
196	20230609	190500	371828570	9050	9050	9050	9050	0
197	20230609	190400	371828570	9050	9050	9050	9050	0
198	20230609	190300	371828570	9050	9050	9050	9050	0
199	20230609	190200	371828570	9050	9050	9050	9050	0
200	20230609	190100	371828570	9050	9050	9050	9050	0
201	20230609	190000	371828570	9050	9050	9050	9050	0
202	20230609	185900	371828570	9050	9050	9050	9050	0
203	20230609	185800	371828570	9050	9050	9050	9050	0
204	20230609	185700	371828570	9050	9050	9050	9050	0
205	20230609	185600	371828570	9050	9050	9050	9050	0
206	20230609	185500	371828570	9050	9050	9050	9050	0
207	20230609	185400	371828570	9050	9050	9050	9050	0
208	20230609	185300	371828570	9050	9050	9050	9050	0
209	20230609	185200	371828570	9050	9050	9050	9050	0
210	20230609	185100	371828570	9050	9050	9050	9050	0
211	20230609	185000	371828570	9050	9050	9050	9050	0
212	20230609	184900	371828570	9050	9050	9050	9050	1818
213	20230609	184800	371828570	9050	9050	9050	9050	0
214	20230609	184700	371828570	9050	9050	9050	9050	0
215	20230609	184600	371828570	9050	9050	9050	9050	0
216	20230609	184500	371828570	9050	9050	9050	9050	0
217	20230609	184400	371828570	9050	9050	9050	9050	0
218	20230609	184300	371828570	9050	9050	9050	9050	0
219	20230609	184200	371828570	9050	9050	9050	9050	0
220	20230609	184100	371828570	9050	9050	9050	9050	0
221	20230609	184000	371828570	9050	9050	9050	9050	0
222	20230609	183900	371828570	9050	9050	9050	9050	0
223	20230609	183800	371828570	9050	9050	9050	9050	0
224	20230609	183700	371828570	9050	9050	9050	9050	0
225	20230609	183600	371828570	9050	9050	9050	9050	0
226	20230609	183500	371828570	9050	9050	9050	9050	0
227	20230609	183400	371828570	9050	9050	9050	9050	0
228	20230609	183300	371828570	9050	9050	9050	9050	0
229	20230609	183200	371828570	9050	9050	9050	9050	0
230	20230609	183100	371828570	9050	9050	9050	9050	0
231	20230609	183000	371828570	9050	9050	9050	9050	0
232	20230609	182900	371828570	9050	9050	9050	9050	0
233	20230609	182800	371828570	9050	9050	9050	9050	0
234	20230609	182700	371828570	9050	9050	9050	9050	0
235	20230609	182600	371828570	9050	9050	9050	9050	0
236	20230609	182500	371828570	9050	9050	9050	9050	0
237	20230609	182400	371828570	9050	9050	9050	9050	0
238	20230609	182300	371828570	9050	9050	9050	9050	0
239	20230609	182200	371828570	9050	9050	9050	9050	0
240	20230609	182100	371828570	9050	9050	9050	9050	0
241	20230609	182000	371828570	9050	9050	9050	9050	0
242	20230609	181900	371828570	9050	9050	9050	9050	1818
243	20230609	181800	371828570	9050	9050	9050	9050	0
244	20230609	181700	371828570	9050	9050	9050	9050	0
245	20230609	181600	371828570	9050	9050	9050	9050	0
246	20230609	181500	371828570	9050	9050	9050	9050	0
247	20230609	181400	371828570	9050	9050	9050	9050	0
248	20230609	181300	371828570	9050	9050	9050	9050	0
249	20230609	181200	371828570	9050	9050	9050	9050	0
250	20230609	181100	371828570	9050	9050	9050	9050	0
251	20230609	181000	371828570	9050	9050	9050	9050	0
252	20230609	180900	371828570	9050	9050	9050	9050	0
253	20230609	180800	371828570	9050	9050	9050	9050	0
254	20230609	180700	371828570	9050	9050	9050	9050	0
255	20230609	180600	371828570	9050	9050	9050	9050	0
256	20230609	180500	371828570	9050	9050	9050	9050	0
257	20230609	180400	371828570	9050	9050	9050	9050	0
258	20230609	180300	371828570	9050	9050	9050	9050	0
259	20230609	180200	371828570	9050	9050	9050	9050	0
260	20230609	180100	371828570	9050	9050	9050	9050	0
261	20230609	180000	371828570	9050	9050	9050	9050	0
262	20230609	175900	371828570	9050	9050	9050	9050	0
263	20230609	175800	371828570	9050	9050	9050	9050	0
264	20230609	175700	371828570	9050	9050	9050	9050	0
265	20230609	175600	371828570	9050	9050	9050	9050	0
266	20230609	175500	371828570	9050	9050	9050	9050	0
267	20230609	175400	371828570	9050	9050	9050	9050	0
268	20230609	175300	371828570	9050	9050	9050	9050	0
269	20230609	175200	371828570	9050	9050	9050	9050	0
270	20230609	175100	371828570	9050	9050	9050	9050	0
271	20230609	175000	371828570	9050	9050	9050	9050	0
272	20230609	174900	371828570	9050	9050	9050	9050	1818
273	20230609	174800	371828570	9050	9050	9050	9050	0
274	20230609	174700	371828570	9050	9050	9050	9050	0
275	20230609	174600	371828570	9050	9050	9050	9050	0
276	20230609	174500	371828570	9050	9050	9050	9050	0
277	20230609	174400	371828570	9050	9050	9050	9050	0
278	20230609	174300	371828570	9050	9050	9050	9050	0
279	20230609	174200	371828570	9050	9050	9050	9050	0
280	20230609	174100	371828570	9050	9050	9050	9050	0
281	20230609	174000	371828570	9050	9050	9050	9050	0
282	20230609	173900	371828570	9050	9050	9050	9050	0
283	20230609	173800	371828570	9050	9050	9050	9050	0
284	20230609	173700	371828570	9050	9050	9050	9050	0
285	20230609	173600	371828570	9050	9050	9050	9050	0
286	20230609	173500	371828570	9050	9050	9050	9050	0
287	20230609	173400	371828570	9050	9050	9050	9050	0
288	20230609	173300	371828570	9050	9050	9050	9050	0
289	20230609	173200	371828570	9050	9050	9050	9050	0
290	20230609	173100	371828570	9050	9050	9050	9050	0
291	20230609	173000	371828570	9050	9050	9050	9050	0
292	20230609	172900	371828570	9050	9050	9050	9050	0
293	20230609	172800	371828570	9050	9050	9050	9050	0
294	20230609	172700	371828570	9050	9050	9050	9050	0
295	20230609	172600	371828570	9050	9050	9050	9050	0
296	20230609	172500	371828570	9050	9050	9050	9050	0
297	20230609	172400	371828570	9050	9050	9050	9050	0
298	20230609	172300	371828570	9050	9050	9050	9050	0
299	20230609	172200	371828570	9050	9050	9050	9050	0
300	20230609	172100	371828570	9050	9050	9050	9050	0
301	20230609	172000	371828570	9050	9050	9050	9050	0
302	20230609	171900	371828570	9050	9050	9050	9050	1818
303	20230609	171800	371828570	9050	9050	9050	9050	0
304	20230609	171700	371828570	9050	9050	9050	9050	0
305	20230609	171600	371828570	9050	9050	9050	9050	0
306	20230609	171500	371828570	9050	9050	9050	9050	0
307	20230609	171400	371828570	9050	9050	9050	9050	0
308	20230609	171300	371828570	9050	9050	9050	9050	0
309	20230609	171200	371828570	9050	9050	9050	9050	0
310	20230609	171100	371828570	9050	9050	9050	9050	0
311	20230609	171000	371828570	9050	9050	9050	9050	0
312	20230609	170900	371828570	9050	9050	9050	9050	0
313	20230609	170800	371828570	9050	9050	9050	9050	0
314	20230609	170700	371828570	9050	9050	9050	9050	0
315	20230609	170600	371828570	9050	9050	9050	9050	0
316	20230609	170500	371828570	9050	9050	9050	9050	0
317	20230609	170400	371828570	9050	9050	9050	9050	0
318	20230609	170300	371828570	9050	9050	9050	9050	0
319	20230609	170200	371828570	9050	9050	9050	9050	0
320	20230609	170100	371828570	9050	9050	9050	9050	0
321	20230609	170000	371828570	9050	9050	9050	9050	0
322	20230609	165900	371828570	9050	9050	9050	9050	0
323	20230609	165800	371828570	9050	9050	9050	9050	0
324	20230609	165700	371828570	9050	9050	9050	9050	0
325	20230609	165600	371828570	9050	9050	9050	9050	0
326	20230609	165500	371828570	9050	9050	9050	9050	0
327	20230609	165400	371828570	9050	9050	9050	9050	0
328	20230609	165300	371828570	9050	9050	9050	9050	0
329	20230609	165200	371828570	9050	9050	9050	9050	0
330	20230609	165100	371828570	9050	9050	9050	9050	0
331	20230609	165000	371828570	9050	9050	9050	9050	0
332	20230609	164900	371828570	9050	9050	9050	9050	1818
333	20230609	164800	371828570	9050	9050	9050	9050	0
334	20230609	164700	371828570	9050	9050	9050	9050	0
335	20230609	164600	371828570	9050	9050	9050	9050	0
336	20230609	164500	371828570	9050	9050	9050	9050	0
337	20230609	164400	371828570	9050	9050	9050	9050	0
338	20230609	164300	371828570	9050	9050	9050	9050	0
339	20230609	164200	371828570	9050	9050	9050	9050	0
340	20230609	164100	371828570	9050	9050	9050	9050	0
341	20230609	164000	371828570	9050	9050	9050	9050	0
342	20230609	163900	371828570	9050	9050	9050	9050	0
343	20230609	163800	371828570	9050	9050	9050	9050	0
344	20230609	163700	371828570	9050	9050	9050	9050	0
345	20230609	163600	371828570	9050	9050	9050	9050	0
346	20230609	163500	371828570	9050	9050	9050	9050	0
347	20230609	163400	371828570	9050	9050	9050	9050	0
348	20230609	163300	371828570	9050	9050	9050	9050	0
349	20230609	163200	371828570	9050	9050	9050	9050	0
350	20230609	163100	371828570	9050	9050	9050	9050	0
351	20230609	163000	371828570	9050	9050	9050	9050	0
352	20230609	162900	371828570	9050	9050	9050	9050	0
353	20230609	162800	371828570	9050	9050	9050	9050	0
354	20230609	162700	371828570	9050	9050	9050	9050	0
355	20230609	162600	371828570	9050	9050	9050	9050	0
356	20230609	162500	371828570	9050	9050	9050	9050	0
357	20230609	162400	371828570	9050	9050	9050	9050	0
358	20230609	162300	371828570	9050	9050	9050	9050	0
359	20230609	162200	371828570	9050	9050	9050	9050	0
360	20230609	162100	371828570	9050	9050	9050	9050	0
361	20230609	162000	371828570	9050	9050	9050	9050	0
362	20230609	161900	371828570	9050	9050	9050	9050	1818
363	20230609	161800	371828570	9050	9050	9050	9050	0
364	20230609	161700	371828570	9050	9050	9050	9050	0
365	20230609	161600	371828570	9050	9050	9050	9050	0
366	20230609	161500	371828570	9050	9050	9050	9050	0
367	20230609	161400	371828570	9050	9050	9050	9050	0
368	20230609	161300	371828570	9050	9050	9050	9050	0
369	20230609	161200	371828570	9050	9050	9050	9050	0
370	20230609	161100	371828570	9050	9050	9050	9050	0
371	20230609	161000	371828570	9050	9050	9050	9050	0
372	20230609	160900	371828570	9050	9050	9050	9050	0
373	20230609	160800	371828570	9050	9050	9050	9050	0
374	20230609	160700	371828570	9050	9050	9050	9050	0
375	20230609	160600	371828570	9050	9050	9050	9050	0
376	20230609	160500	371828570	9050	9050	9050	9050	0
377	20230609	160400	371828570	9050	9050	9050	9050	0
378	20230609	160300	371828570	9050	9050	9050	9050	0
379	20230609	160200	371828570	9050	9050	9050	9050	0
380	20230609	160100	371828570	9050	9050	9050	9050	0
381	20230609	160000	371828570	9050	9050	9050	9050	0
382	20230609	155900	371828570	9050	9050	9050	9050	0
383	20230609	155800	371828570	9050	9050	9050	9050	0
384	20230609	155700	371828570	9050	9050	9050	9050	0
385	20230609	155600	371828570	9050	9050	9050	9050	0
386	20230609	155500	371828570	9050	9050	9050	9050	0
387	20230609	155400	371828570	9050	9050	9050	9050	0
388	20230609	155300	371828570	9050	9050	9050	9050	0
389	20230609	155200	371828570	9050	9050	9050	9050	0
390	20230609	155100	371828570	9050	9050	9050	9050	0
391	20230609	155000	371828570	9050	9050	9050	9050	0
392	20230609	154900	371828570	9050	9050	9050	9050	1818
393	20230609	154800	371828570	9050	9050	9050	9050	0
394	20230609	154700	371828570	9050	9050	9050	9050	0
395	20230609	154600	371828570	9050	9050	9050	9050	0
396	20230609	154500	371828570	9050	9050	9050	9050	0
397	20230609	154400	371828570	9050	9050	9050	9050	0
398	20230609	154300	371828570	9050	9050	9050	9050	0
399	20230609	154200	371828570	9050	9050	9050	9050	0
400	20230609	154100	371828570	9050	9050	9050	9050	0
401	20230609	154000	371828570	9050	9050	9050	9050	0
402	20230609	153900	371828570	9050	9050	9050	9050	0
403	20230609	153800	371828570	9050	9050	9050	9050	0
404	20230609	153700	371828570	9050	9050	9050	9050	0
405	20230609	153600	371828570	9050	9050	9050	9050	0
406	20230609	153500	371828570	9050	9050	9050	9050	0
407	20230609	153400	371828570	9050	9050	9050	9050	0
408	20230609	153300	371828570	9050	9050	9050	9050	0
409	20230609	153200	371828570	9050	9050	9050	9050	0
410	20230609	153100	371828570	9050	9050	9050	9050	0
411	20230609	153000	371828570	9050	9050	9050	9050	1818
412	20230609	152900	355375670	9060	9060	9060	9060	0
413	20230609	152800	355375670	9060	9060	9060	9060	0
414	20230609	152700	355375670	9060	9060	9060	9060	0
415	20230609	152600	355375670	9060	9060	9060	9060	0
416	20230609	152500	355375670	9060	9060	9060	9060	0
417	20230609	152400	355375670	9060	9060	9060	9060	0
418	20230609	152300	355375670	9060	9060	9060	9060	0
419	20230609	152200	355375670	9060	9060	9060	9060	0
420	20230609	152100	355375670	9060	9060	9060	9060	0
421	20230609	152000	355375670	9060	9060	9060	9060	0
422	20230609	151900	355375670	9060	9070	9070	9060	296
423	20230609	151800	352693870	9070	9070	9070	9070	0
424	20230609	151700	352693870	9070	9070	9070	9070	17
425	20230609	151600	352539680	9070	9070	9070	9070	8
426	20230609	151500	352467120	9070	9070	9070	9070	2
427	20230609	151400	352448980	9070	9070	9070	9070	26
428	20230609	151300	352213160	9070	9070	9070	9070	50
429	20230609	151200	351759660	9070	9070	9070	9070	37
430	20230609	151100	351424070	9070	9070	9070	9070	2
431	20230609	151000	351405930	9070	9070	9070	9070	2
432	20230609	150900	351387790	9060	9060	9060	9060	2
433	20230609	150800	351369670	9050	9050	9050	9050	20
434	20230609	150700	351188670	9040	9040	9040	9040	0
435	20230609	150600	351188670	9040	9040	9040	9030	259
436	20230609	150500	348847900	9050	9050	9050	9050	30
437	20230609	150400	348576400	9070	9070	9070	9070	0
438	20230609	150300	348576400	9070	9070	9070	9070	170
439	20230609	150200	347034500	9040	9040	9040	9040	22
440	20230609	150100	346835620	9040	9040	9040	9040	224
441	20230609	150000	344810660	9030	9070	9070	9030	1858
442	20230609	145900	328021400	9040	9060	9060	9040	81
443	20230609	145800	327288710	9070	9070	9070	9070	3
444	20230609	145700	327261500	9080	9080	9080	9080	0
445	20230609	145600	327261500	9080	9080	9080	9080	1
446	20230609	145500	327252420	9070	9070	9070	9070	500
447	20230609	145400	322717420	9070	9070	9070	9070	0
448	20230609	145300	322717420	9070	9070	9070	9070	6
449	20230609	145200	322663000	9070	9070	9070	9070	250
450	20230609	145100	320395500	9070	9070	9070	9070	2
451	20230609	145000	320377360	9060	9060	9060	9060	1
452	20230609	144900	320368300	9070	9070	9070	9070	1
453	20230609	144800	320359230	9040	9050	9050	9040	54
454	20230609	144700	319871010	9070	9070	9070	9070	0
455	20230609	144600	319871010	9070	9050	9070	9050	2
456	20230609	144500	319852890	9070	9070	9070	9070	2
457	20230609	144400	319834750	9050	9080	9080	9050	3
458	20230609	144300	319807550	9040	9080	9080	9040	247
459	20230609	144200	317574590	9080	9060	9080	9050	269
460	20230609	144100	315140100	9050	9050	9050	9050	600
461	20230609	144000	309710100	9080	9060	9080	9050	201
462	20230609	143900	307891010	9090	9090	9090	9090	0
463	20230609	143800	307891010	9090	9090	9090	9090	0
464	20230609	143700	307891010	9090	9090	9090	9090	0
465	20230609	143600	307891010	9090	9090	9090	9090	1
466	20230609	143500	307881920	9050	9060	9060	9050	400
467	20230609	143400	304261820	9090	9090	9090	9090	0
468	20230609	143300	304261820	9090	9090	9090	9090	0
469	20230609	143200	304261820	9090	9090	9090	9090	0
470	20230609	143100	304261820	9090	9090	9090	9090	10
471	20230609	143000	304170920	9060	9060	9060	9060	0
472	20230609	142900	304170920	9060	9060	9060	9060	0
473	20230609	142800	304170920	9060	9060	9060	9060	213
474	20230609	142700	302241140	9090	9090	9090	9090	0
475	20230609	142600	302241140	9090	9090	9090	9090	1
476	20230609	142500	302232050	9090	9070	9090	9070	2
477	20230609	142400	302213890	9090	9060	9090	9060	2
478	20230609	142300	302195740	9060	9050	9060	9050	40
479	20230609	142200	301833580	9060	9060	9060	9060	183
480	20230609	142100	300175600	9090	9090	9090	9090	0
481	20230609	142000	300175600	9090	9090	9090	9090	0
482	20230609	141900	300175600	9090	9080	9090	9080	2
483	20230609	141800	300157430	9090	9070	9090	9060	201
484	20230609	141700	298336300	9100	9100	9100	9100	0
485	20230609	141600	298336300	9100	9100	9100	9100	0
486	20230609	141500	298336300	9100	9100	9100	9100	0
487	20230609	141400	298336300	9100	9100	9100	9100	0
488	20230609	141300	298336300	9100	9100	9100	9100	0
489	20230609	141200	298336300	9100	9080	9100	9080	6
490	20230609	141100	298281760	9080	9080	9080	9070	76
491	20230609	141000	297592400	9100	9100	9100	9080	13
492	20230609	140900	297474260	9090	9080	9100	9080	3
493	20230609	140800	297446990	9100	9080	9100	9080	53
494	20230609	140700	296965730	9100	9090	9100	9090	909
495	20230609	140600	288702910	9060	9060	9090	9050	28
496	20230609	140500	288449370	9050	9050	9050	9050	20
497	20230609	140400	288268370	9090	9090	9090	9090	1
498	20230609	140300	288259280	9060	9060	9060	9060	1
499	20230609	140200	288250220	9090	9090	9090	9090	0
500	20230609	140100	288250220	9090	9090	9090	9090	0
501	20230609	140000	288250220	9090	9090	9090	9090	0
502	20230609	135900	288250220	9090	9090	9090	9090	0
503	20230609	135800	288250220	9090	9090	9090	9090	4
504	20230609	135700	288213860	9090	9090	9090	9090	1
505	20230609	135600	288204770	9040	9060	9060	9040	341
506	20230609	135500	285119180	9090	9070	9090	9070	2
507	20230609	135400	285101020	9080	9090	9090	9080	2
508	20230609	135300	285082850	9090	9080	9090	9080	4
509	20230609	135200	285046520	9050	9050	9050	9050	0
510	20230609	135100	285046520	9050	9050	9050	9050	0
511	20230609	135000	285046520	9050	9050	9050	9050	0
512	20230609	134900	285046520	9050	9050	9050	9050	21
513	20230609	134800	284856470	9050	9060	9060	9050	380
514	20230609	134700	281417460	9060	9060	9060	9060	44
515	20230609	134600	281018820	9060	9060	9060	9060	6
516	20230609	134500	280964460	9070	9070	9070	9070	5
517	20230609	134400	280919110	9090	9090	9090	9090	0
518	20230609	134300	280919110	9090	9090	9090	9090	0
519	20230609	134200	280919110	9090	9090	9090	9090	0
520	20230609	134100	280919110	9090	9090	9090	9090	1
521	20230609	134000	280910020	9090	9090	9090	9090	0
522	20230609	133900	280910020	9090	9090	9090	9090	0
523	20230609	133800	280910020	9090	9070	9090	9070	6
524	20230609	133700	280855580	9080	9080	9080	9080	1
525	20230609	133600	280846500	9100	9100	9100	9100	70
526	20230609	133500	280209500	9100	9060	9100	9060	11
527	20230609	133400	280109800	9060	9060	9060	9060	0
528	20230609	133300	280109800	9060	9060	9060	9060	49
529	20230609	133200	279665860	9070	9070	9070	9070	1
530	20230609	133100	279656790	9100	9100	9100	9100	0
531	20230609	133000	279656790	9100	9100	9100	9100	0
532	20230609	132900	279656790	9100	9100	9100	9100	1
533	20230609	132800	279647690	9050	9050	9050	9050	156
534	20230609	132700	278235890	9050	9070	9070	9050	1273
535	20230609	132600	266698620	9070	9070	9070	9070	1
536	20230609	132500	266689550	9070	9070	9070	9070	0
537	20230609	132400	266689550	9070	9070	9070	9070	0
538	20230609	132300	266689550	9070	9070	9070	9070	674
539	20230609	132200	260576370	9100	9100	9100	9100	0
540	20230609	132100	260576370	9100	9100	9100	9100	0
541	20230609	132000	260576370	9100	9100	9100	9100	0
542	20230609	131900	260576370	9100	9100	9100	9100	1
543	20230609	131800	260567270	9070	9080	9100	9070	933
544	20230609	131700	252103610	9080	9080	9080	9080	148
545	20230609	131600	250759770	9100	9100	9100	9100	0
546	20230609	131500	250759770	9100	9100	9100	9100	0
547	20230609	131400	250759770	9100	9100	9100	9100	0
548	20230609	131300	250759770	9100	9100	9100	9100	0
549	20230609	131200	250759770	9100	9100	9100	9100	0
550	20230609	131100	250759770	9100	9100	9100	9100	0
551	20230609	131000	250759770	9100	9100	9100	9100	0
552	20230609	130900	250759770	9100	9090	9100	9090	4
553	20230609	130800	250723400	9100	9100	9100	9100	0
554	20230609	130700	250723400	9100	9100	9100	9100	0
555	20230609	130600	250723400	9100	9100	9100	9100	10
556	20230609	130500	250632400	9100	9100	9100	9100	0
557	20230609	130400	250632400	9100	9100	9100	9100	0
558	20230609	130300	250632400	9100	9100	9100	9100	0
559	20230609	130200	250632400	9100	9100	9100	9100	0
560	20230609	130100	250632400	9100	9100	9100	9100	1
561	20230609	130000	250623300	9070	9070	9070	9070	57
562	20230609	125900	250106310	9080	9080	9080	9080	479
563	20230609	125800	245756990	9100	9090	9100	9090	2
564	20230609	125700	245738800	9110	9110	9110	9110	0
565	20230609	125600	245738800	9110	9070	9110	9070	85
566	20230609	125500	244967410	9070	9070	9080	9070	145
567	20230609	125400	243652210	9080	9080	9080	9080	1
568	20230609	125300	243643130	9080	9080	9080	9080	18
569	20230609	125200	243479690	9080	9090	9090	9080	197
570	20230609	125100	241690460	9090	9090	9090	9090	1
571	20230609	125000	241681370	9110	9090	9110	9090	12
572	20230609	124900	241572270	9110	9110	9110	9110	1
573	20230609	124800	241563160	9100	9090	9100	9090	204
574	20230609	124700	239708760	9110	9110	9110	9110	0
575	20230609	124600	239708760	9110	9110	9110	9110	350
576	20230609	124500	236520260	9110	9090	9110	9090	22
577	20230609	124400	236320250	9090	9090	9090	9090	99
578	20230609	124300	235420340	9100	9100	9100	9100	0
579	20230609	124200	235420340	9100	9100	9100	9100	1
580	20230609	124100	235411240	9090	9090	9090	9090	46
581	20230609	124000	234993100	9110	9110	9110	9110	0
582	20230609	123900	234993100	9110	9110	9110	9110	0
583	20230609	123800	234993100	9110	9110	9110	9110	0
584	20230609	123700	234993100	9110	9110	9110	9110	0
585	20230609	123600	234993100	9110	9110	9110	9110	0
586	20230609	123500	234993100	9110	9110	9110	9110	0
587	20230609	123400	234993100	9110	9110	9110	9110	0
588	20230609	123300	234993100	9110	9110	9110	9110	0
589	20230609	123200	234993100	9110	9110	9110	9110	0
590	20230609	123100	234993100	9110	9110	9110	9110	0
591	20230609	123000	234993100	9110	9110	9110	9110	0
592	20230609	122900	234993100	9110	9110	9110	9110	0
593	20230609	122800	234993100	9110	9110	9110	9110	0
594	20230609	122700	234993100	9110	9110	9110	9110	0
595	20230609	122600	234993100	9110	9110	9110	9110	50
596	20230609	122500	234537600	9110	9110	9110	9110	700
597	20230609	122400	228160600	9100	9100	9100	9100	93
598	20230609	122300	227314300	9100	9100	9100	9100	1
599	20230609	122200	227305200	9090	9090	9090	9090	10
600	20230609	122100	227214300	9090	9090	9090	9090	10
601	20230609	122000	227123400	9100	9100	9100	9100	5
602	20230609	121900	227077900	9100	9100	9100	9100	0
603	20230609	121800	227077900	9100	9100	9100	9100	0
604	20230609	121700	227077900	9100	9100	9100	9100	0
605	20230609	121600	227077900	9100	9100	9100	9100	0
606	20230609	121500	227077900	9100	9100	9100	9100	0
607	20230609	121400	227077900	9100	9100	9100	9100	1
608	20230609	121300	227068800	9090	9090	9090	9090	0
609	20230609	121200	227068800	9090	9090	9090	9090	0
610	20230609	121100	227068800	9090	9090	9090	9090	1
611	20230609	121000	227059710	9110	9110	9110	9110	0
612	20230609	120900	227059710	9110	9110	9110	9110	0
613	20230609	120800	227059710	9110	9090	9110	9090	94
614	20230609	120700	226205230	9110	9110	9110	9110	0
615	20230609	120600	226205230	9110	9110	9110	9110	1
616	20230609	120500	226196120	9110	9110	9110	9110	0
617	20230609	120400	226196120	9110	9110	9110	9110	0
618	20230609	120300	226196120	9110	9100	9110	9100	88
619	20230609	120200	225395060	9110	9100	9110	9100	66
620	20230609	120100	224794450	9100	9100	9100	9100	335
621	20230609	120000	221745950	9100	9100	9100	9100	0
622	20230609	115900	221745950	9100	9100	9100	9100	0
623	20230609	115800	221745950	9100	9100	9100	9100	100
624	20230609	115700	220835950	9100	9100	9100	9100	0
625	20230609	115600	220835950	9100	9100	9100	9100	23
626	20230609	115500	220626650	9110	9090	9110	9090	2
627	20230609	115400	220608450	9110	9110	9110	9110	0
628	20230609	115300	220608450	9110	9110	9110	9110	1
629	20230609	115200	220599340	9090	9090	9090	9090	3
630	20230609	115100	220572070	9100	9090	9100	9090	7
631	20230609	115000	220508400	9090	9100	9100	9090	87
632	20230609	114900	219717070	9110	9110	9110	9110	0
633	20230609	114800	219717070	9110	9110	9110	9110	0
634	20230609	114700	219717070	9110	9110	9110	9110	5
635	20230609	114600	219671520	9110	9110	9110	9110	0
636	20230609	114500	219671520	9110	9110	9110	9110	0
637	20230609	114400	219671520	9110	9110	9110	9110	10
638	20230609	114300	219580420	9110	9100	9110	9100	3
639	20230609	114200	219553110	9100	9110	9110	9100	57
640	20230609	114100	219033860	9110	9110	9110	9110	0
641	20230609	114000	219033860	9110	9110	9110	9110	11
642	20230609	113900	218933650	9100	9100	9100	9100	0
643	20230609	113800	218933650	9100	9100	9100	9100	6
644	20230609	113700	218879050	9100	9100	9100	9100	0
645	20230609	113600	218879050	9100	9100	9100	9100	11
646	20230609	113500	218778950	9110	9110	9110	9110	0
647	20230609	113400	218778950	9110	9100	9110	9100	2
648	20230609	113300	218760740	9110	9110	9110	9110	0
649	20230609	113200	218760740	9110	9110	9110	9110	0
650	20230609	113100	218760740	9110	9110	9110	9110	0
651	20230609	113000	218760740	9110	9110	9110	9100	162
652	20230609	112900	217285030	9110	9100	9110	9100	9
653	20230609	112800	217203120	9110	9110	9110	9110	1
654	20230609	112700	217194010	9100	9080	9100	9070	215
655	20230609	112600	215239350	9090	9090	9090	9090	0
656	20230609	112500	215239350	9090	9090	9090	9090	1
657	20230609	112400	215230260	9080	9090	9090	9080	3
658	20230609	112300	215203000	9090	9070	9090	9070	22
659	20230609	112200	215003040	9090	9080	9090	9080	12
660	20230609	112100	214894070	9090	9090	9090	9090	0
661	20230609	112000	214894070	9090	9090	9090	9090	0
662	20230609	111900	214894070	9090	9090	9090	9090	0
663	20230609	111800	214894070	9090	9090	9090	9090	0
664	20230609	111700	214894070	9090	9090	9090	9090	10
665	20230609	111600	214803170	9090	9090	9090	9090	51
666	20230609	111500	214339580	9080	9090	9090	9080	6
667	20230609	111400	214285090	9090	9090	9090	9090	0
668	20230609	111300	214285090	9090	9090	9090	9060	2014
669	20230609	111200	196017730	9080	9080	9080	9080	141
670	20230609	111100	194737450	9090	9090	9090	9090	0
671	20230609	111000	194737450	9090	9090	9090	9090	0
672	20230609	110900	194737450	9090	9090	9090	9090	0
673	20230609	110800	194737450	9090	9090	9090	9090	5
674	20230609	110700	194692000	9090	9090	9090	9090	0
675	20230609	110600	194692000	9090	9090	9090	9090	0
676	20230609	110500	194692000	9090	9090	9090	9090	0
677	20230609	110400	194692000	9090	9080	9090	9080	11
678	20230609	110300	194592110	9090	9090	9090	9090	0
679	20230609	110200	194592110	9090	9090	9090	9090	0
680	20230609	110100	194592110	9090	9090	9090	9090	0
681	20230609	110000	194592110	9090	9070	9090	9070	106
682	20230609	105900	193630590	9090	9080	9090	9080	19
683	20230609	105800	193458060	9080	9080	9080	9080	170
684	20230609	105700	191914460	9090	9090	9090	9090	0
685	20230609	105600	191914460	9090	9090	9090	9090	0
686	20230609	105500	191914460	9090	9090	9090	9090	0
687	20230609	105400	191914460	9090	9090	9090	9090	4
688	20230609	105300	191878100	9090	9090	9090	9090	0
689	20230609	105200	191878100	9090	9090	9090	9090	0
690	20230609	105100	191878100	9090	9090	9090	9080	3
691	20230609	105000	191850840	9100	9100	9100	9100	1
692	20230609	104900	191841740	9080	9090	9090	9080	6
693	20230609	104800	191787210	9100	9100	9100	9090	365
694	20230609	104700	188465730	9100	9100	9100	9100	5
695	20230609	104600	188420230	9100	9100	9100	9100	1
696	20230609	104500	188411130	9100	9100	9100	9100	0
697	20230609	104400	188411130	9100	9100	9100	9100	50
698	20230609	104300	187956130	9100	9100	9100	9100	0
699	20230609	104200	187956130	9100	9100	9100	9100	1
700	20230609	104100	187947030	9100	9100	9100	9100	0
701	20230609	104000	187947030	9100	9100	9100	9100	0
702	20230609	103900	187947030	9100	9100	9100	9100	0
703	20230609	103800	187947030	9100	9100	9100	9100	0
704	20230609	103700	187947030	9100	9100	9100	9100	0
705	20230609	103600	187947030	9100	9100	9100	9100	10
706	20230609	103500	187856030	9100	9080	9100	9080	263
707	20230609	103400	185467940	9090	9090	9090	9090	68
708	20230609	103300	184849820	9070	9070	9070	9070	0
709	20230609	103200	184849820	9070	9070	9070	9070	35
710	20230609	103100	184532370	9070	9070	9070	9070	0
711	20230609	103000	184532370	9070	9090	9090	9070	55
712	20230609	102900	184032520	9090	9090	9090	9090	10
713	20230609	102800	183941620	9100	9100	9100	9100	0
714	20230609	102700	183941620	9100	9080	9100	9070	406
715	20230609	102600	180258750	9100	9100	9100	9080	5
716	20230609	102500	180213290	9080	9100	9100	9080	30
717	20230609	102400	179940410	9100	9090	9100	9090	7
718	20230609	102300	179876730	9100	9100	9100	9090	4
719	20230609	102200	179840340	9100	9090	9100	9090	298
720	20230609	102100	177131510	9090	9090	9090	9090	15
721	20230609	102000	176995160	9090	9090	9090	9090	0
722	20230609	101900	176995160	9090	9090	9090	9090	0
723	20230609	101800	176995160	9090	9090	9090	9070	19
724	20230609	101700	176822530	9080	9080	9080	9080	2
725	20230609	101600	176804370	9090	9090	9090	9090	1
726	20230609	101500	176795280	9070	9080	9080	9070	9
727	20230609	101400	176713640	9100	9070	9100	9060	473
728	20230609	101300	172423110	9090	9090	9090	9090	1
729	20230609	101200	172414020	9060	9090	9090	9060	305
730	20230609	101100	169649950	9100	9100	9100	9100	1
731	20230609	101000	169640850	9100	9030	9100	9030	497
732	20230609	100900	165123180	9090	9080	9090	9000	10585
733	20230609	100800	69667500	9120	9110	9120	9040	14
734	20230609	100700	69539980	9040	9060	9120	9030	1117
735	20230609	100600	59440510	9040	9070	9080	9040	1200
736	20230609	100500	48567490	9070	9070	9130	9070	202
737	20230609	100400	46735290	9070	9130	9130	9070	1308
738	20230609	100300	34855700	9100	9100	9100	9100	1
739	20230609	100200	34846600	9090	9110	9110	9090	1000
740	20230609	100100	25749730	9140	9140	9140	9140	0
741	20230609	100000	25749730	9140	9140	9140	9140	0
742	20230609	095900	25749730	9140	9100	9140	9100	8
743	20230609	095800	25676890	9100	9100	9100	9100	1
744	20230609	095700	25667790	9140	9140	9140	9140	0
745	20230609	095600	25667790	9140	9140	9140	9140	0
746	20230609	095500	25667790	9140	9140	9140	9140	5
747	20230609	095400	25622090	9110	9110	9110	9110	100
748	20230609	095300	24711090	9110	9120	9120	9110	295
749	20230609	095200	22023440	9140	9140	9140	9140	0
750	20230609	095100	22023440	9140	9140	9140	9140	0
751	20230609	095000	22023440	9140	9140	9140	9140	1
752	20230609	094900	22014300	9130	9130	9130	9130	100
753	20230609	094800	21101300	9130	9130	9130	9130	0
754	20230609	094700	21101300	9130	9130	9130	9130	0
755	20230609	094600	21101300	9130	9130	9130	9130	0
756	20230609	094500	21101300	9130	9120	9130	9120	51
757	20230609	094400	20636170	9140	9140	9140	9140	0
758	20230609	094300	20636170	9140	9120	9140	9120	21
759	20230609	094200	20444630	9110	9110	9110	9110	20
760	20230609	094100	20262430	9120	9120	9120	9120	231
761	20230609	094000	18155710	9150	9150	9150	9150	0
762	20230609	093900	18155710	9150	9150	9150	9150	0
763	20230609	093800	18155710	9150	9150	9150	9150	0
764	20230609	093700	18155710	9150	9130	9150	9130	2
765	20230609	093600	18137430	9150	9150	9150	9150	0
766	20230609	093500	18137430	9150	9150	9150	9150	0
767	20230609	093400	18137430	9150	9150	9150	9150	0
768	20230609	093300	18137430	9150	9150	9150	9150	10
769	20230609	093200	18045930	9160	9140	9160	9140	4
770	20230609	093100	18009350	9130	9130	9130	9130	0
771	20230609	093000	18009350	9130	9130	9130	9130	172
772	20230609	092900	16438990	9130	9130	9130	9130	20
773	20230609	092800	16256390	9130	9130	9130	9130	1
774	20230609	092700	16247260	9140	9130	9140	9100	280
775	20230609	092600	13696940	9140	9140	9140	9140	0
776	20230609	092500	13696940	9140	9140	9140	9140	10
777	20230609	092400	13605540	9140	9140	9140	9140	1
778	20230609	092300	13596400	9130	9140	9140	9130	11
779	20230609	092200	13495870	9140	9160	9160	9140	13
780	20230609	092100	13376880	9160	9160	9160	9160	1
781	20230609	092000	13367720	9150	9160	9160	9150	29
782	20230609	091900	13102360	9150	9150	9160	9150	11
783	20230609	091800	13001700	9150	9150	9150	9150	4
784	20230609	091700	12965100	9150	9150	9150	9150	0
785	20230609	091600	12965100	9150	9150	9150	9150	10
786	20230609	091500	12873600	9150	9150	9150	9150	0
787	20230609	091400	12873600	9150	9150	9150	9150	3
788	20230609	091300	12846150	9150	9150	9150	9150	20
789	20230609	091200	12663150	9150	9150	9150	9150	0
790	20230609	091100	12663150	9150	9150	9150	9150	0
791	20230609	091000	12663150	9150	9150	9150	9150	28
792	20230609	090900	12406950	9150	9150	9150	9150	1
793	20230609	090800	12397800	9180	9180	9180	9180	2
794	20230609	090700	12379440	9170	9150	9170	9150	174
795	20230609	090600	10787260	9150	9120	9150	9120	256
796	20230609	090500	8451310	9120	9120	9120	9120	3
797	20230609	090400	8423950	9120	9090	9120	9090	279
798	20230609	090300	5887810	9120	9120	9120	9120	0
799	20230609	090200	5887810	9120	9120	9120	9120	3
800	20230609	090100	5860450	9070	9070	9070	9070	410
801	20230609	090000	2141750	9100	9130	9130	9100	235