KissMeData/013310/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223000	15172322420	5790	5790	5790	5790	44884
3	20230609	222900	15172322420	5790	5790	5790	5790	0
4	20230609	222800	15172322420	5790	5790	5790	5790	0
5	20230609	222700	15172322420	5790	5790	5790	5790	0
6	20230609	222600	15172322420	5790	5790	5790	5790	0
7	20230609	222500	15172322420	5790	5790	5790	5790	0
8	20230609	222400	15172322420	5790	5790	5790	5790	0
9	20230609	222300	15172322420	5790	5790	5790	5790	0
10	20230609	222200	15172322420	5790	5790	5790	5790	0
11	20230609	222100	15172322420	5790	5790	5790	5790	0
12	20230609	222000	15172322420	5790	5790	5790	5790	0
13	20230609	221900	15172322420	5790	5790	5790	5790	0
14	20230609	221800	15172322420	5790	5790	5790	5790	0
15	20230609	221700	15172322420	5790	5790	5790	5790	0
16	20230609	221600	15172322420	5790	5790	5790	5790	0
17	20230609	221500	15172322420	5790	5790	5790	5790	0
18	20230609	221400	15172322420	5790	5790	5790	5790	0
19	20230609	221300	15172322420	5790	5790	5790	5790	0
20	20230609	221200	15172322420	5790	5790	5790	5790	0
21	20230609	221100	15172322420	5790	5790	5790	5790	0
22	20230609	221000	15172322420	5790	5790	5790	5790	0
23	20230609	220900	15172322420	5790	5790	5790	5790	0
24	20230609	220800	15172322420	5790	5790	5790	5790	0
25	20230609	220700	15172322420	5790	5790	5790	5790	0
26	20230609	220600	15172322420	5790	5790	5790	5790	0
27	20230609	220500	15172322420	5790	5790	5790	5790	0
28	20230609	220400	15172322420	5790	5790	5790	5790	0
29	20230609	220300	15172322420	5790	5790	5790	5790	0
30	20230609	220200	15172322420	5790	5790	5790	5790	0
31	20230609	220100	15172322420	5790	5790	5790	5790	0
32	20230609	220000	15172322420	5790	5790	5790	5790	44884
33	20230609	215900	15172322420	5790	5790	5790	5790	0
34	20230609	215800	15172322420	5790	5790	5790	5790	0
35	20230609	215700	15172322420	5790	5790	5790	5790	0
36	20230609	215600	15172322420	5790	5790	5790	5790	0
37	20230609	215500	15172322420	5790	5790	5790	5790	0
38	20230609	215400	15172322420	5790	5790	5790	5790	0
39	20230609	215300	15172322420	5790	5790	5790	5790	0
40	20230609	215200	15172322420	5790	5790	5790	5790	0
41	20230609	215100	15172322420	5790	5790	5790	5790	0
42	20230609	215000	15172322420	5790	5790	5790	5790	0
43	20230609	214900	15172322420	5790	5790	5790	5790	0
44	20230609	214800	15172322420	5790	5790	5790	5790	0
45	20230609	214700	15172322420	5790	5790	5790	5790	0
46	20230609	214600	15172322420	5790	5790	5790	5790	0
47	20230609	214500	15172322420	5790	5790	5790	5790	0
48	20230609	214400	15172322420	5790	5790	5790	5790	0
49	20230609	214300	15172322420	5790	5790	5790	5790	0
50	20230609	214200	15172322420	5790	5790	5790	5790	0
51	20230609	214100	15172322420	5790	5790	5790	5790	0
52	20230609	214000	15172322420	5790	5790	5790	5790	0
53	20230609	213900	15172322420	5790	5790	5790	5790	0
54	20230609	213800	15172322420	5790	5790	5790	5790	0
55	20230609	213700	15172322420	5790	5790	5790	5790	0
56	20230609	213600	15172322420	5790	5790	5790	5790	0
57	20230609	213500	15172322420	5790	5790	5790	5790	0
58	20230609	213400	15172322420	5790	5790	5790	5790	0
59	20230609	213300	15172322420	5790	5790	5790	5790	0
60	20230609	213200	15172322420	5790	5790	5790	5790	0
61	20230609	213100	15172322420	5790	5790	5790	5790	0
62	20230609	213000	15172322420	5790	5790	5790	5790	44884
63	20230609	212900	15172322420	5790	5790	5790	5790	0
64	20230609	212800	15172322420	5790	5790	5790	5790	0
65	20230609	212700	15172322420	5790	5790	5790	5790	0
66	20230609	212600	15172322420	5790	5790	5790	5790	0
67	20230609	212500	15172322420	5790	5790	5790	5790	0
68	20230609	212400	15172322420	5790	5790	5790	5790	0
69	20230609	212300	15172322420	5790	5790	5790	5790	0
70	20230609	212200	15172322420	5790	5790	5790	5790	0
71	20230609	212100	15172322420	5790	5790	5790	5790	0
72	20230609	212000	15172322420	5790	5790	5790	5790	0
73	20230609	211900	15172322420	5790	5790	5790	5790	0
74	20230609	211800	15172322420	5790	5790	5790	5790	0
75	20230609	211700	15172322420	5790	5790	5790	5790	0
76	20230609	211600	15172322420	5790	5790	5790	5790	0
77	20230609	211500	15172322420	5790	5790	5790	5790	0
78	20230609	211400	15172322420	5790	5790	5790	5790	0
79	20230609	211300	15172322420	5790	5790	5790	5790	0
80	20230609	211200	15172322420	5790	5790	5790	5790	0
81	20230609	211100	15172322420	5790	5790	5790	5790	0
82	20230609	211000	15172322420	5790	5790	5790	5790	0
83	20230609	210900	15172322420	5790	5790	5790	5790	0
84	20230609	210800	15172322420	5790	5790	5790	5790	0
85	20230609	210700	15172322420	5790	5790	5790	5790	0
86	20230609	210600	15172322420	5790	5790	5790	5790	0
87	20230609	210500	15172322420	5790	5790	5790	5790	0
88	20230609	210400	15172322420	5790	5790	5790	5790	0
89	20230609	210300	15172322420	5790	5790	5790	5790	0
90	20230609	210200	15172322420	5790	5790	5790	5790	0
91	20230609	210100	15172322420	5790	5790	5790	5790	0
92	20230609	210000	15172322420	5790	5790	5790	5790	44884
93	20230609	205900	15172322420	5790	5790	5790	5790	0
94	20230609	205800	15172322420	5790	5790	5790	5790	0
95	20230609	205700	15172322420	5790	5790	5790	5790	0
96	20230609	205600	15172322420	5790	5790	5790	5790	0
97	20230609	205500	15172322420	5790	5790	5790	5790	0
98	20230609	205400	15172322420	5790	5790	5790	5790	0
99	20230609	205300	15172322420	5790	5790	5790	5790	0
100	20230609	205200	15172322420	5790	5790	5790	5790	0
101	20230609	205100	15172322420	5790	5790	5790	5790	0
102	20230609	205000	15172322420	5790	5790	5790	5790	0
103	20230609	204900	15172322420	5790	5790	5790	5790	0
104	20230609	204800	15172322420	5790	5790	5790	5790	0
105	20230609	204700	15172322420	5790	5790	5790	5790	0
106	20230609	204600	15172322420	5790	5790	5790	5790	0
107	20230609	204500	15172322420	5790	5790	5790	5790	0
108	20230609	204400	15172322420	5790	5790	5790	5790	0
109	20230609	204300	15172322420	5790	5790	5790	5790	0
110	20230609	204200	15172322420	5790	5790	5790	5790	0
111	20230609	204100	15172322420	5790	5790	5790	5790	0
112	20230609	204000	15172322420	5790	5790	5790	5790	0
113	20230609	203900	15172322420	5790	5790	5790	5790	0
114	20230609	203800	15172322420	5790	5790	5790	5790	0
115	20230609	203700	15172322420	5790	5790	5790	5790	0
116	20230609	203600	15172322420	5790	5790	5790	5790	0
117	20230609	203500	15172322420	5790	5790	5790	5790	0
118	20230609	203400	15172322420	5790	5790	5790	5790	0
119	20230609	203300	15172322420	5790	5790	5790	5790	0
120	20230609	203200	15172322420	5790	5790	5790	5790	0
121	20230609	203100	15172322420	5790	5790	5790	5790	0
122	20230609	203000	15172322420	5790	5790	5790	5790	44884
123	20230609	202900	15172322420	5790	5790	5790	5790	0
124	20230609	202800	15172322420	5790	5790	5790	5790	0
125	20230609	202700	15172322420	5790	5790	5790	5790	0
126	20230609	202600	15172322420	5790	5790	5790	5790	0
127	20230609	202500	15172322420	5790	5790	5790	5790	0
128	20230609	202400	15172322420	5790	5790	5790	5790	0
129	20230609	202300	15172322420	5790	5790	5790	5790	0
130	20230609	202200	15172322420	5790	5790	5790	5790	0
131	20230609	202100	15172322420	5790	5790	5790	5790	0
132	20230609	202000	15172322420	5790	5790	5790	5790	0
133	20230609	201900	15172322420	5790	5790	5790	5790	0
134	20230609	201800	15172322420	5790	5790	5790	5790	0
135	20230609	201700	15172322420	5790	5790	5790	5790	0
136	20230609	201600	15172322420	5790	5790	5790	5790	0
137	20230609	201500	15172322420	5790	5790	5790	5790	0
138	20230609	201400	15172322420	5790	5790	5790	5790	0
139	20230609	201300	15172322420	5790	5790	5790	5790	0
140	20230609	201200	15172322420	5790	5790	5790	5790	0
141	20230609	201100	15172322420	5790	5790	5790	5790	0
142	20230609	201000	15172322420	5790	5790	5790	5790	0
143	20230609	200900	15172322420	5790	5790	5790	5790	0
144	20230609	200800	15172322420	5790	5790	5790	5790	0
145	20230609	200700	15172322420	5790	5790	5790	5790	0
146	20230609	200600	15172322420	5790	5790	5790	5790	0
147	20230609	200500	15172322420	5790	5790	5790	5790	0
148	20230609	200400	15172322420	5790	5790	5790	5790	0
149	20230609	200300	15172322420	5790	5790	5790	5790	0
150	20230609	200200	15172322420	5790	5790	5790	5790	0
151	20230609	200100	15172322420	5790	5790	5790	5790	0
152	20230609	200000	15172322420	5790	5790	5790	5790	44884
153	20230609	195900	15172322420	5790	5790	5790	5790	0
154	20230609	195800	15172322420	5790	5790	5790	5790	0
155	20230609	195700	15172322420	5790	5790	5790	5790	0
156	20230609	195600	15172322420	5790	5790	5790	5790	0
157	20230609	195500	15172322420	5790	5790	5790	5790	0
158	20230609	195400	15172322420	5790	5790	5790	5790	0
159	20230609	195300	15172322420	5790	5790	5790	5790	0
160	20230609	195200	15172322420	5790	5790	5790	5790	0
161	20230609	195100	15172322420	5790	5790	5790	5790	0
162	20230609	195000	15172322420	5790	5790	5790	5790	0
163	20230609	194900	15172322420	5790	5790	5790	5790	0
164	20230609	194800	15172322420	5790	5790	5790	5790	0
165	20230609	194700	15172322420	5790	5790	5790	5790	0
166	20230609	194600	15172322420	5790	5790	5790	5790	0
167	20230609	194500	15172322420	5790	5790	5790	5790	0
168	20230609	194400	15172322420	5790	5790	5790	5790	0
169	20230609	194300	15172322420	5790	5790	5790	5790	0
170	20230609	194200	15172322420	5790	5790	5790	5790	0
171	20230609	194100	15172322420	5790	5790	5790	5790	0
172	20230609	194000	15172322420	5790	5790	5790	5790	0
173	20230609	193900	15172322420	5790	5790	5790	5790	0
174	20230609	193800	15172322420	5790	5790	5790	5790	0
175	20230609	193700	15172322420	5790	5790	5790	5790	0
176	20230609	193600	15172322420	5790	5790	5790	5790	0
177	20230609	193500	15172322420	5790	5790	5790	5790	0
178	20230609	193400	15172322420	5790	5790	5790	5790	0
179	20230609	193300	15172322420	5790	5790	5790	5790	0
180	20230609	193200	15172322420	5790	5790	5790	5790	0
181	20230609	193100	15172322420	5790	5790	5790	5790	0
182	20230609	193000	15172322420	5790	5790	5790	5790	44884
183	20230609	192900	15172322420	5790	5790	5790	5790	0
184	20230609	192800	15172322420	5790	5790	5790	5790	0
185	20230609	192700	15172322420	5790	5790	5790	5790	0
186	20230609	192600	15172322420	5790	5790	5790	5790	0
187	20230609	192500	15172322420	5790	5790	5790	5790	0
188	20230609	192400	15172322420	5790	5790	5790	5790	0
189	20230609	192300	15172322420	5790	5790	5790	5790	0
190	20230609	192200	15172322420	5790	5790	5790	5790	0
191	20230609	192100	15172322420	5790	5790	5790	5790	0
192	20230609	192000	15172322420	5790	5790	5790	5790	0
193	20230609	191900	15172322420	5790	5790	5790	5790	0
194	20230609	191800	15172322420	5790	5790	5790	5790	0
195	20230609	191700	15172322420	5790	5790	5790	5790	0
196	20230609	191600	15172322420	5790	5790	5790	5790	0
197	20230609	191500	15172322420	5790	5790	5790	5790	0
198	20230609	191400	15172322420	5790	5790	5790	5790	0
199	20230609	191300	15172322420	5790	5790	5790	5790	0
200	20230609	191200	15172322420	5790	5790	5790	5790	0
201	20230609	191100	15172322420	5790	5790	5790	5790	0
202	20230609	191000	15172322420	5790	5790	5790	5790	0
203	20230609	190900	15172322420	5790	5790	5790	5790	0
204	20230609	190800	15172322420	5790	5790	5790	5790	0
205	20230609	190700	15172322420	5790	5790	5790	5790	0
206	20230609	190600	15172322420	5790	5790	5790	5790	0
207	20230609	190500	15172322420	5790	5790	5790	5790	0
208	20230609	190400	15172322420	5790	5790	5790	5790	0
209	20230609	190300	15172322420	5790	5790	5790	5790	0
210	20230609	190200	15172322420	5790	5790	5790	5790	0
211	20230609	190100	15172322420	5790	5790	5790	5790	0
212	20230609	190000	15172322420	5790	5790	5790	5790	44884
213	20230609	185900	15172322420	5790	5790	5790	5790	0
214	20230609	185800	15172322420	5790	5790	5790	5790	0
215	20230609	185700	15172322420	5790	5790	5790	5790	0
216	20230609	185600	15172322420	5790	5790	5790	5790	0
217	20230609	185500	15172322420	5790	5790	5790	5790	0
218	20230609	185400	15172322420	5790	5790	5790	5790	0
219	20230609	185300	15172322420	5790	5790	5790	5790	0
220	20230609	185200	15172322420	5790	5790	5790	5790	0
221	20230609	185100	15172322420	5790	5790	5790	5790	0
222	20230609	185000	15172322420	5790	5790	5790	5790	0
223	20230609	184900	15172322420	5790	5790	5790	5790	0
224	20230609	184800	15172322420	5790	5790	5790	5790	0
225	20230609	184700	15172322420	5790	5790	5790	5790	0
226	20230609	184600	15172322420	5790	5790	5790	5790	0
227	20230609	184500	15172322420	5790	5790	5790	5790	0
228	20230609	184400	15172322420	5790	5790	5790	5790	0
229	20230609	184300	15172322420	5790	5790	5790	5790	0
230	20230609	184200	15172322420	5790	5790	5790	5790	0
231	20230609	184100	15172322420	5790	5790	5790	5790	0
232	20230609	184000	15172322420	5790	5790	5790	5790	0
233	20230609	183900	15172322420	5790	5790	5790	5790	0
234	20230609	183800	15172322420	5790	5790	5790	5790	0
235	20230609	183700	15172322420	5790	5790	5790	5790	0
236	20230609	183600	15172322420	5790	5790	5790	5790	0
237	20230609	183500	15172322420	5790	5790	5790	5790	0
238	20230609	183400	15172322420	5790	5790	5790	5790	0
239	20230609	183300	15172322420	5790	5790	5790	5790	0
240	20230609	183200	15172322420	5790	5790	5790	5790	0
241	20230609	183100	15172322420	5790	5790	5790	5790	0
242	20230609	183000	15172322420	5790	5790	5790	5790	44884
243	20230609	182900	15172322420	5790	5790	5790	5790	0
244	20230609	182800	15172322420	5790	5790	5790	5790	0
245	20230609	182700	15172322420	5790	5790	5790	5790	0
246	20230609	182600	15172322420	5790	5790	5790	5790	0
247	20230609	182500	15172322420	5790	5790	5790	5790	0
248	20230609	182400	15172322420	5790	5790	5790	5790	0
249	20230609	182300	15172322420	5790	5790	5790	5790	0
250	20230609	182200	15172322420	5790	5790	5790	5790	0
251	20230609	182100	15172322420	5790	5790	5790	5790	0
252	20230609	182000	15172322420	5790	5790	5790	5790	0
253	20230609	181900	15172322420	5790	5790	5790	5790	0
254	20230609	181800	15172322420	5790	5790	5790	5790	0
255	20230609	181700	15172322420	5790	5790	5790	5790	0
256	20230609	181600	15172322420	5790	5790	5790	5790	0
257	20230609	181500	15172322420	5790	5790	5790	5790	0
258	20230609	181400	15172322420	5790	5790	5790	5790	0
259	20230609	181300	15172322420	5790	5790	5790	5790	0
260	20230609	181200	15172322420	5790	5790	5790	5790	0
261	20230609	181100	15172322420	5790	5790	5790	5790	0
262	20230609	181000	15172322420	5790	5790	5790	5790	0
263	20230609	180900	15172322420	5790	5790	5790	5790	0
264	20230609	180800	15172322420	5790	5790	5790	5790	0
265	20230609	180700	15172322420	5790	5790	5790	5790	0
266	20230609	180600	15172322420	5790	5790	5790	5790	0
267	20230609	180500	15172322420	5790	5790	5790	5790	0
268	20230609	180400	15172322420	5790	5790	5790	5790	0
269	20230609	180300	15172322420	5790	5790	5790	5790	0
270	20230609	180200	15172322420	5790	5790	5790	5790	0
271	20230609	180100	15172322420	5790	5790	5790	5790	0
272	20230609	180000	15172322420	5790	5790	5790	5790	44884
273	20230609	175900	15172322420	5790	5790	5790	5790	0
274	20230609	175800	15172322420	5790	5790	5790	5790	0
275	20230609	175700	15172322420	5790	5790	5790	5790	0
276	20230609	175600	15172322420	5790	5790	5790	5790	0
277	20230609	175500	15172322420	5790	5790	5790	5790	0
278	20230609	175400	15172322420	5790	5790	5790	5790	0
279	20230609	175300	15172322420	5790	5790	5790	5790	0
280	20230609	175200	15172322420	5790	5790	5790	5790	0
281	20230609	175100	15172322420	5790	5790	5790	5790	0
282	20230609	175000	15172322420	5790	5790	5790	5790	0
283	20230609	174900	15172322420	5790	5790	5790	5790	0
284	20230609	174800	15172322420	5790	5790	5790	5790	0
285	20230609	174700	15172322420	5790	5790	5790	5790	0
286	20230609	174600	15172322420	5790	5790	5790	5790	0
287	20230609	174500	15172322420	5790	5790	5790	5790	0
288	20230609	174400	15172322420	5790	5790	5790	5790	0
289	20230609	174300	15172322420	5790	5790	5790	5790	0
290	20230609	174200	15172322420	5790	5790	5790	5790	0
291	20230609	174100	15172322420	5790	5790	5790	5790	0
292	20230609	174000	15172322420	5790	5790	5790	5790	0
293	20230609	173900	15172322420	5790	5790	5790	5790	0
294	20230609	173800	15172322420	5790	5790	5790	5790	0
295	20230609	173700	15172322420	5790	5790	5790	5790	0
296	20230609	173600	15172322420	5790	5790	5790	5790	0
297	20230609	173500	15172322420	5790	5790	5790	5790	0
298	20230609	173400	15172322420	5790	5790	5790	5790	0
299	20230609	173300	15172322420	5790	5790	5790	5790	0
300	20230609	173200	15172322420	5790	5790	5790	5790	0
301	20230609	173100	15172322420	5790	5790	5790	5790	0
302	20230609	173000	15172322420	5790	5790	5790	5790	44884
303	20230609	172900	15172322420	5790	5790	5790	5790	0
304	20230609	172800	15172322420	5790	5790	5790	5790	0
305	20230609	172700	15172322420	5790	5790	5790	5790	0
306	20230609	172600	15172322420	5790	5790	5790	5790	0
307	20230609	172500	15172322420	5790	5790	5790	5790	0
308	20230609	172400	15172322420	5790	5790	5790	5790	0
309	20230609	172300	15172322420	5790	5790	5790	5790	0
310	20230609	172200	15172322420	5790	5790	5790	5790	0
311	20230609	172100	15172322420	5790	5790	5790	5790	0
312	20230609	172000	15172322420	5790	5790	5790	5790	0
313	20230609	171900	15172322420	5790	5790	5790	5790	0
314	20230609	171800	15172322420	5790	5790	5790	5790	0
315	20230609	171700	15172322420	5790	5790	5790	5790	0
316	20230609	171600	15172322420	5790	5790	5790	5790	0
317	20230609	171500	15172322420	5790	5790	5790	5790	0
318	20230609	171400	15172322420	5790	5790	5790	5790	0
319	20230609	171300	15172322420	5790	5790	5790	5790	0
320	20230609	171200	15172322420	5790	5790	5790	5790	0
321	20230609	171100	15172322420	5790	5790	5790	5790	0
322	20230609	171000	15172322420	5790	5790	5790	5790	0
323	20230609	170900	15172322420	5790	5790	5790	5790	0
324	20230609	170800	15172322420	5790	5790	5790	5790	0
325	20230609	170700	15172322420	5790	5790	5790	5790	0
326	20230609	170600	15172322420	5790	5790	5790	5790	0
327	20230609	170500	15172322420	5790	5790	5790	5790	0
328	20230609	170400	15172322420	5790	5790	5790	5790	0
329	20230609	170300	15172322420	5790	5790	5790	5790	0
330	20230609	170200	15172322420	5790	5790	5790	5790	0
331	20230609	170100	15172322420	5790	5790	5790	5790	0
332	20230609	170000	15172322420	5790	5790	5790	5790	44884
333	20230609	165900	15172322420	5790	5790	5790	5790	0
334	20230609	165800	15172322420	5790	5790	5790	5790	0
335	20230609	165700	15172322420	5790	5790	5790	5790	0
336	20230609	165600	15172322420	5790	5790	5790	5790	0
337	20230609	165500	15172322420	5790	5790	5790	5790	0
338	20230609	165400	15172322420	5790	5790	5790	5790	0
339	20230609	165300	15172322420	5790	5790	5790	5790	0
340	20230609	165200	15172322420	5790	5790	5790	5790	0
341	20230609	165100	15172322420	5790	5790	5790	5790	0
342	20230609	165000	15172322420	5790	5790	5790	5790	0
343	20230609	164900	15172322420	5790	5790	5790	5790	0
344	20230609	164800	15172322420	5790	5790	5790	5790	0
345	20230609	164700	15172322420	5790	5790	5790	5790	0
346	20230609	164600	15172322420	5790	5790	5790	5790	0
347	20230609	164500	15172322420	5790	5790	5790	5790	0
348	20230609	164400	15172322420	5790	5790	5790	5790	0
349	20230609	164300	15172322420	5790	5790	5790	5790	0
350	20230609	164200	15172322420	5790	5790	5790	5790	0
351	20230609	164100	15172322420	5790	5790	5790	5790	0
352	20230609	164000	15172322420	5790	5790	5790	5790	0
353	20230609	163900	15172322420	5790	5790	5790	5790	0
354	20230609	163800	15172322420	5790	5790	5790	5790	0
355	20230609	163700	15172322420	5790	5790	5790	5790	0
356	20230609	163600	15172322420	5790	5790	5790	5790	0
357	20230609	163500	15172322420	5790	5790	5790	5790	0
358	20230609	163400	15172322420	5790	5790	5790	5790	0
359	20230609	163300	15172322420	5790	5790	5790	5790	0
360	20230609	163200	15172322420	5790	5790	5790	5790	0
361	20230609	163100	15172322420	5790	5790	5790	5790	0
362	20230609	163000	15172322420	5790	5790	5790	5790	44884
363	20230609	162900	15172322420	5790	5790	5790	5790	0
364	20230609	162800	15172322420	5790	5790	5790	5790	0
365	20230609	162700	15172322420	5790	5790	5790	5790	0
366	20230609	162600	15172322420	5790	5790	5790	5790	0
367	20230609	162500	15172322420	5790	5790	5790	5790	0
368	20230609	162400	15172322420	5790	5790	5790	5790	0
369	20230609	162300	15172322420	5790	5790	5790	5790	0
370	20230609	162200	15172322420	5790	5790	5790	5790	0
371	20230609	162100	15172322420	5790	5790	5790	5790	0
372	20230609	162000	15172322420	5790	5790	5790	5790	0
373	20230609	161900	15172322420	5790	5790	5790	5790	0
374	20230609	161800	15172322420	5790	5790	5790	5790	0
375	20230609	161700	15172322420	5790	5790	5790	5790	0
376	20230609	161600	15172322420	5790	5790	5790	5790	0
377	20230609	161500	15172322420	5790	5790	5790	5790	0
378	20230609	161400	15172322420	5790	5790	5790	5790	0
379	20230609	161300	15172322420	5790	5790	5790	5790	0
380	20230609	161200	15172322420	5790	5790	5790	5790	0
381	20230609	161100	15172322420	5790	5790	5790	5790	0
382	20230609	161000	15172322420	5790	5790	5790	5790	0
383	20230609	160900	15172322420	5790	5790	5790	5790	0
384	20230609	160800	15172322420	5790	5790	5790	5790	0
385	20230609	160700	15172322420	5790	5790	5790	5790	0
386	20230609	160600	15172322420	5790	5790	5790	5790	0
387	20230609	160500	15172322420	5790	5790	5790	5790	0
388	20230609	160400	15172322420	5790	5790	5790	5790	0
389	20230609	160300	15172322420	5790	5790	5790	5790	0
390	20230609	160200	15172322420	5790	5790	5790	5790	0
391	20230609	160100	15172322420	5790	5790	5790	5790	0
392	20230609	160000	15172322420	5790	5790	5790	5790	44884
393	20230609	155900	15172322420	5790	5790	5790	5790	0
394	20230609	155800	15172322420	5790	5790	5790	5790	0
395	20230609	155700	15172322420	5790	5790	5790	5790	0
396	20230609	155600	15172322420	5790	5790	5790	5790	0
397	20230609	155500	15172322420	5790	5790	5790	5790	0
398	20230609	155400	15172322420	5790	5790	5790	5790	0
399	20230609	155300	15172322420	5790	5790	5790	5790	0
400	20230609	155200	15172322420	5790	5790	5790	5790	0
401	20230609	155100	15172322420	5790	5790	5790	5790	0
402	20230609	155000	15172322420	5790	5790	5790	5790	0
403	20230609	154900	15172322420	5790	5790	5790	5790	0
404	20230609	154800	15172322420	5790	5790	5790	5790	0
405	20230609	154700	15172322420	5790	5790	5790	5790	0
406	20230609	154600	15172322420	5790	5790	5790	5790	0
407	20230609	154500	15172322420	5790	5790	5790	5790	0
408	20230609	154400	15172322420	5790	5790	5790	5790	0
409	20230609	154300	15172322420	5790	5790	5790	5790	0
410	20230609	154200	15172322420	5790	5790	5790	5790	0
411	20230609	154100	15172322420	5790	5790	5790	5790	0
412	20230609	154000	15172322420	5790	5790	5790	5790	0
413	20230609	153900	15172322420	5790	5790	5790	5790	0
414	20230609	153800	15172322420	5790	5790	5790	5790	0
415	20230609	153700	15172322420	5790	5790	5790	5790	0
416	20230609	153600	15172322420	5790	5790	5790	5790	0
417	20230609	153500	15172322420	5790	5790	5790	5790	0
418	20230609	153400	15172322420	5790	5790	5790	5790	0
419	20230609	153300	15172322420	5790	5790	5790	5790	0
420	20230609	153200	15172322420	5790	5790	5790	5790	0
421	20230609	153100	15172322420	5790	5790	5790	5790	0
422	20230609	153000	15172322420	5790	5790	5790	5790	89768
423	20230609	152900	14912444060	5800	5800	5800	5800	0
424	20230609	152800	14912444060	5800	5800	5800	5800	0
425	20230609	152700	14912444060	5800	5800	5800	5800	0
426	20230609	152600	14912444060	5800	5800	5800	5800	0
427	20230609	152500	14912444060	5800	5800	5800	5800	0
428	20230609	152400	14912444060	5800	5800	5800	5800	0
429	20230609	152300	14912444060	5800	5800	5800	5800	0
430	20230609	152200	14912444060	5800	5800	5800	5800	0
431	20230609	152100	14912444060	5800	5800	5800	5800	0
432	20230609	152000	14912444060	5800	5800	5800	5800	0
433	20230609	151900	14912444060	5800	5800	5800	5790	6420
434	20230609	151800	14875239780	5800	5790	5800	5790	6502
435	20230609	151700	14837575130	5800	5780	5800	5780	8674
436	20230609	151600	14787377350	5790	5790	5790	5780	2467
437	20230609	151500	14773101930	5790	5790	5800	5780	11067
438	20230609	151400	14709028660	5800	5790	5800	5790	6045
439	20230609	151300	14674011640	5800	5790	5800	5780	25697
440	20230609	151200	14525208220	5790	5780	5790	5780	6857
441	20230609	151100	14485574570	5780	5780	5780	5770	2411
442	20230609	151000	14471650480	5780	5770	5780	5760	4383
443	20230609	150900	14446372770	5780	5780	5780	5760	3746
444	20230609	150800	14424784430	5780	5770	5780	5770	1203
445	20230609	150700	14417843070	5780	5770	5780	5770	1019
446	20230609	150600	14411953400	5780	5770	5780	5760	833
447	20230609	150500	14407144030	5780	5780	5780	5770	3878
448	20230609	150400	14384740970	5780	5780	5780	5770	6864
449	20230609	150300	14345076120	5770	5770	5780	5770	1425
450	20230609	150200	14336853710	5770	5770	5780	5760	4372
451	20230609	150100	14311634690	5780	5770	5780	5760	959
452	20230609	150000	14306099300	5770	5760	5770	5760	178
453	20230609	145900	14305073940	5770	5760	5780	5760	7310
454	20230609	145800	14262961110	5770	5760	5770	5760	1656
455	20230609	145700	14253410900	5770	5760	5770	5760	1485
456	20230609	145600	14244847340	5770	5770	5770	5750	11514
457	20230609	145500	14178577030	5760	5780	5780	5750	11832
458	20230609	145400	14110386880	5770	5770	5780	5760	9355
459	20230609	145300	14056423560	5770	5770	5780	5760	8186
460	20230609	145200	14009140570	5770	5780	5780	5770	4809
461	20230609	145100	13981392090	5770	5760	5780	5760	8634
462	20230609	145000	13931553570	5760	5770	5780	5760	10942
463	20230609	144900	13868456430	5770	5770	5780	5760	5633
464	20230609	144800	13835960510	5770	5750	5770	5750	2749
465	20230609	144700	13820126530	5760	5750	5760	5740	1845
466	20230609	144600	13809515370	5750	5740	5760	5740	5888
467	20230609	144500	13775659310	5750	5760	5760	5750	2755
468	20230609	144400	13759810190	5760	5750	5760	5750	8262
469	20230609	144300	13712299070	5750	5730	5750	5730	13441
470	20230609	144200	13635084410	5730	5730	5740	5720	1767
471	20230609	144100	13624960250	5730	5740	5740	5730	3710
472	20230609	144000	13603699850	5740	5730	5740	5730	2146
473	20230609	143900	13591402550	5740	5730	5740	5730	2504
474	20230609	143800	13577053790	5740	5740	5740	5730	1411
475	20230609	143700	13568956850	5740	5730	5740	5720	3242
476	20230609	143600	13550379770	5730	5750	5760	5720	7285
477	20230609	143500	13508531110	5750	5740	5750	5730	4464
478	20230609	143400	13482881140	5740	5740	5740	5730	5602
479	20230609	143300	13450730760	5730	5720	5740	5720	7431
480	20230609	143200	13408156590	5720	5730	5730	5710	15789
481	20230609	143100	13317881030	5720	5730	5730	5720	2176
482	20230609	143000	13305427120	5720	5730	5730	5710	47761
483	20230609	142900	13032261170	5730	5730	5740	5720	8513
484	20230609	142800	12983470330	5720	5730	5730	5720	17457
485	20230609	142700	12883449820	5730	5740	5750	5730	10463
486	20230609	142600	12823481140	5750	5750	5750	5740	1098
487	20230609	142500	12817168140	5750	5750	5750	5740	1109
488	20230609	142400	12810801850	5740	5740	5750	5740	1453
489	20230609	142300	12802459920	5750	5740	5750	5730	2264
490	20230609	142200	12789472370	5750	5730	5750	5730	2892
491	20230609	142100	12772876610	5740	5740	5740	5740	944
492	20230609	142000	12767458050	5750	5750	5750	5730	5603
493	20230609	141900	12735308630	5750	5750	5760	5740	21830
494	20230609	141800	12609967900	5750	5760	5760	5750	365
495	20230609	141700	12607867130	5760	5760	5770	5750	3439
496	20230609	141600	12588061530	5750	5760	5760	5750	3212
497	20230609	141500	12569590810	5760	5760	5760	5740	1468
498	20230609	141400	12561150160	5750	5740	5760	5740	2203
499	20230609	141300	12548482080	5750	5760	5760	5740	1174
500	20230609	141200	12541738190	5750	5750	5760	5740	2503
501	20230609	141100	12527346910	5760	5760	5760	5740	1560
502	20230609	141000	12518366480	5740	5760	5760	5740	1676
503	20230609	140900	12508728400	5760	5750	5760	5750	3467
504	20230609	140800	12488792920	5760	5760	5760	5750	467
505	20230609	140700	12486105420	5750	5760	5760	5750	473
506	20230609	140600	12483384790	5760	5760	5760	5750	1258
507	20230609	140500	12476140220	5750	5760	5760	5750	1054
508	20230609	140400	12470069950	5760	5750	5760	5750	612
509	20230609	140300	12466548930	5760	5760	5760	5750	5917
510	20230609	140200	12432522170	5750	5760	5760	5750	1304
511	20230609	140100	12425024130	5750	5750	5760	5750	444
512	20230609	140000	12422470960	5760	5750	5760	5740	999
513	20230609	135900	12416726380	5750	5750	5750	5740	3432
514	20230609	135800	12397004220	5760	5750	5760	5740	921
515	20230609	135700	12391708650	5750	5760	5760	5750	3858
516	20230609	135600	12369524940	5760	5750	5760	5750	1012
517	20230609	135500	12363705730	5750	5750	5750	5740	772
518	20230609	135400	12359266930	5750	5750	5760	5740	4972
519	20230609	135300	12330683250	5760	5750	5760	5750	1057
520	20230609	135200	12324604520	5750	5750	5760	5750	1035
521	20230609	135100	12318652020	5760	5760	5760	5750	2363
522	20230609	135000	12305064710	5760	5760	5760	5750	4653
523	20230609	134900	12278305960	5760	5750	5760	5750	2320
524	20230609	134800	12264958760	5760	5750	5760	5750	749
525	20230609	134700	12260646020	5750	5750	5760	5750	9407
526	20230609	134600	12206522830	5760	5750	5760	5750	601
527	20230609	134500	12203066980	5760	5750	5760	5740	2461
528	20230609	134400	12188903720	5750	5750	5760	5750	763
529	20230609	134300	12184516460	5750	5750	5750	5740	1736
530	20230609	134200	12174538650	5750	5750	5750	5740	2926
531	20230609	134100	12157730760	5750	5760	5760	5740	73
532	20230609	134000	12157311580	5740	5750	5760	5740	7905
533	20230609	133900	12111885160	5750	5760	5760	5750	17771
534	20230609	133800	12009700510	5750	5760	5760	5750	45
535	20230609	133700	12009441590	5750	5760	5760	5750	2564
536	20230609	133600	11994673410	5760	5750	5760	5750	85
537	20230609	133500	11994184150	5750	5750	5760	5750	2000
538	20230609	133400	11982683570	5750	5750	5750	5740	394
539	20230609	133300	11980418170	5740	5750	5760	5740	2880
540	20230609	133200	11963865610	5750	5750	5750	5750	1074
541	20230609	133100	11957690110	5760	5750	5760	5750	994
542	20230609	133000	11951966670	5750	5750	5760	5750	2716
543	20230609	132900	11936349490	5750	5750	5760	5750	755
544	20230609	132800	11932003160	5750	5750	5750	5740	4043
545	20230609	132700	11908757450	5750	5750	5760	5740	10152
546	20230609	132600	11850420590	5760	5750	5760	5740	808
547	20230609	132500	11845775660	5740	5730	5750	5730	3434
548	20230609	132400	11826064470	5750	5730	5750	5730	4889
549	20230609	132300	11798017270	5740	5730	5740	5730	1580
550	20230609	132200	11788959120	5740	5740	5750	5730	6869
551	20230609	132100	11749522560	5750	5750	5750	5740	2655
552	20230609	132000	11734258570	5750	5750	5750	5740	1673
553	20230609	131900	11724646040	5750	5730	5750	5730	4808
554	20230609	131800	11697060510	5730	5730	5740	5720	1390
555	20230609	131700	11689095930	5730	5740	5740	5720	5677
556	20230609	131600	11656566680	5740	5730	5740	5730	156
557	20230609	131500	11655672670	5730	5740	5740	5730	3715
558	20230609	131400	11634378760	5730	5730	5730	5720	5631
559	20230609	131300	11602118130	5730	5730	5730	5720	3794
560	20230609	131200	11580381250	5730	5720	5730	5720	23853
561	20230609	131100	11443836640	5720	5750	5750	5720	53033
562	20230609	131000	11139854690	5750	5740	5750	5740	6446
563	20230609	130900	11102842110	5750	5740	5750	5740	3324
564	20230609	130800	11083750580	5750	5750	5750	5740	912
565	20230609	130700	11078506850	5740	5740	5750	5740	2094
566	20230609	130600	11066472150	5740	5750	5750	5740	5194
567	20230609	130500	11036633040	5750	5750	5760	5740	7615
568	20230609	130400	10992841180	5740	5750	5750	5740	2846
569	20230609	130300	10976476900	5750	5760	5760	5750	576
570	20230609	130200	10973161740	5760	5740	5760	5740	2428
571	20230609	130100	10959201040	5750	5750	5750	5740	1986
572	20230609	130000	10947782540	5740	5740	5750	5730	8726
573	20230609	125900	10897724790	5750	5760	5760	5740	25411
574	20230609	125800	10751734020	5760	5760	5760	5750	3932
575	20230609	125700	10729112990	5760	5760	5760	5750	3675
576	20230609	125600	10707964830	5760	5770	5770	5750	75181
577	20230609	125500	10274951160	5780	5780	5780	5780	237
578	20230609	125400	10273581300	5780	5780	5780	5780	267
579	20230609	125300	10272038040	5790	5790	5790	5770	193
580	20230609	125200	10270922510	5780	5780	5790	5780	1273
581	20230609	125100	10263564440	5770	5780	5780	5770	2770
582	20230609	125000	10247576950	5780	5770	5780	5770	847
583	20230609	124900	10242686320	5780	5770	5780	5770	4452
584	20230609	124800	10216996350	5770	5770	5790	5770	2105
585	20230609	124700	10204849630	5780	5780	5790	5770	6961
586	20230609	124600	10164617710	5790	5770	5790	5770	1457
587	20230609	124500	10156200440	5780	5770	5780	5770	3147
588	20230609	124400	10138033270	5780	5780	5790	5770	7348
589	20230609	124300	10095550440	5770	5770	5780	5770	663
590	20230609	124200	10091724670	5780	5780	5780	5780	2059
591	20230609	124100	10079823650	5790	5780	5790	5770	1521
592	20230609	124000	10071035630	5790	5790	5790	5770	650
593	20230609	123900	10067279420	5790	5780	5790	5770	2953
594	20230609	123800	10050219180	5780	5780	5780	5780	1389
595	20230609	123700	10042190760	5790	5800	5800	5790	696
596	20230609	123600	10038158950	5800	5780	5800	5780	4018
597	20230609	123500	10014924950	5790	5790	5790	5780	1384
598	20230609	123400	10006921600	5790	5790	5790	5790	373
599	20230609	123300	10004761930	5790	5790	5790	5780	291
600	20230609	123200	10003079780	5800	5780	5810	5770	6963
601	20230609	123100	9962761220	5790	5780	5790	5770	4221
602	20230609	123000	9938374630	5790	5790	5790	5780	5805
603	20230609	122900	9904780820	5780	5790	5790	5770	2860
604	20230609	122800	9888247200	5790	5780	5790	5780	3388
605	20230609	122700	9868664520	5780	5790	5790	5780	706
606	20230609	122600	9864583220	5780	5790	5790	5780	2717
607	20230609	122500	9848877690	5780	5780	5790	5780	223
608	20230609	122400	9847588620	5790	5790	5790	5780	2322
609	20230609	122300	9834154040	5790	5790	5800	5780	2398
610	20230609	122200	9820269810	5790	5790	5800	5780	3634
611	20230609	122100	9799248600	5790	5800	5800	5790	3125
612	20230609	122000	9781151130	5810	5790	5810	5790	3360
613	20230609	121900	9761683350	5790	5800	5800	5790	1296
614	20230609	121800	9754176640	5790	5790	5800	5790	1114
615	20230609	121700	9747726570	5790	5800	5800	5790	548
616	20230609	121600	9744551340	5800	5790	5800	5780	3031
617	20230609	121500	9727016340	5800	5790	5800	5790	1177
618	20230609	121400	9720201430	5790	5790	5790	5790	8711
619	20230609	121300	9669764740	5790	5790	5800	5790	3201
620	20230609	121200	9651199510	5800	5790	5800	5790	27
621	20230609	121100	9651043010	5800	5780	5800	5780	3596
622	20230609	121000	9630237850	5790	5780	5790	5780	503
623	20230609	120900	9627328100	5790	5790	5790	5790	911
624	20230609	120800	9622053410	5790	5790	5800	5770	17852
625	20230609	120700	9519018650	5790	5790	5800	5780	833
626	20230609	120600	9514196520	5800	5790	5800	5780	1852
627	20230609	120500	9503471520	5790	5790	5800	5780	3203
628	20230609	120400	9484924220	5790	5800	5800	5770	20124
629	20230609	120300	9368692690	5790	5790	5800	5780	2825
630	20230609	120200	9352319080	5800	5790	5800	5780	2330
631	20230609	120100	9338833080	5800	5800	5800	5780	7800
632	20230609	120000	9293715490	5800	5800	5800	5800	1961
633	20230609	115900	9282341690	5800	5800	5800	5780	909
634	20230609	115800	9277074890	5790	5790	5800	5780	8220
635	20230609	115700	9229555190	5800	5780	5800	5780	997
636	20230609	115600	9223790130	5780	5790	5800	5780	9746
637	20230609	115500	9167434120	5790	5790	5800	5790	755
638	20230609	115400	9163062380	5790	5800	5800	5780	4932
639	20230609	115300	9134506250	5800	5800	5800	5790	149
640	20230609	115200	9133642660	5800	5800	5800	5790	151
641	20230609	115100	9132767010	5790	5800	5800	5790	1184
642	20230609	115000	9125900130	5800	5790	5800	5780	1629
643	20230609	114900	9116463240	5790	5790	5790	5780	2229
644	20230609	114800	9103557530	5790	5790	5790	5780	2915
645	20230609	114700	9086700180	5790	5800	5800	5790	21994
646	20230609	114600	8959352720	5790	5800	5800	5790	1177
647	20230609	114500	8952531950	5790	5800	5810	5790	2051
648	20230609	114400	8940636080	5810	5800	5810	5800	496
649	20230609	114300	8937758570	5800	5820	5820	5800	14777
650	20230609	114200	8852050950	5800	5800	5820	5800	4870
651	20230609	114100	8823804930	5800	5800	5800	5790	5625
652	20230609	114000	8791188990	5810	5820	5820	5800	887
653	20230609	113900	8786034710	5820	5800	5820	5790	7410
654	20230609	113800	8743021320	5800	5800	5810	5800	6236
655	20230609	113700	8706850220	5810	5790	5810	5790	2286
656	20230609	113600	8693602920	5790	5800	5810	5790	3131
657	20230609	113500	8675463130	5810	5810	5810	5800	3819
658	20230609	113400	8653312740	5810	5800	5810	5800	872
659	20230609	113300	8648252860	5800	5810	5810	5800	340
660	20230609	113200	8646279730	5800	5810	5810	5800	2670
661	20230609	113100	8630768510	5800	5810	5810	5800	786
662	20230609	113000	8626206100	5810	5800	5810	5800	934
663	20230609	112900	8620788420	5800	5800	5810	5790	2124
664	20230609	112800	8608479950	5800	5810	5820	5800	3037
665	20230609	112700	8590841990	5810	5800	5820	5800	488
666	20230609	112600	8588006440	5810	5790	5820	5790	1762
667	20230609	112500	8577787730	5800	5810	5810	5800	11983
668	20230609	112400	8508252840	5810	5820	5820	5810	5390
669	20230609	112300	8476936370	5820	5820	5830	5820	1198
670	20230609	112200	8469963840	5820	5820	5820	5810	6221
671	20230609	112100	8433811630	5830	5820	5830	5820	2065
672	20230609	112000	8421779660	5820	5810	5830	5810	928
673	20230609	111900	8416378700	5810	5820	5820	5800	6047
674	20230609	111800	8381239840	5820	5830	5830	5820	3671
675	20230609	111700	8359860960	5830	5820	5830	5820	150
676	20230609	111600	8358987600	5830	5830	5830	5820	2046
677	20230609	111500	8347069610	5830	5810	5830	5810	3226
678	20230609	111400	8328296690	5820	5820	5830	5800	8185
679	20230609	111300	8280733650	5820	5820	5830	5810	2264
680	20230609	111200	8267558790	5830	5820	5830	5820	3332
681	20230609	111100	8248166360	5820	5820	5840	5820	19255
682	20230609	111000	8136060240	5820	5810	5820	5810	1360
683	20230609	110900	8128158360	5810	5810	5820	5800	1872
684	20230609	110800	8117296590	5810	5820	5820	5810	5387
685	20230609	110700	8085992610	5820	5810	5820	5810	1059
686	20230609	110600	8079839510	5810	5810	5820	5800	1984
687	20230609	110500	8068307520	5800	5800	5800	5790	2673
688	20230609	110400	8052810070	5790	5790	5810	5760	21914
689	20230609	110300	7926261630	5800	5800	5820	5780	22721
690	20230609	110200	7794690360	5800	5820	5820	5800	6052
691	20230609	110100	7759559300	5810	5810	5820	5810	1152
692	20230609	110000	7752865180	5820	5820	5820	5810	4042
693	20230609	105900	7729345720	5820	5810	5820	5810	204
694	20230609	105800	7728160200	5820	5820	5820	5810	320
695	20230609	105700	7726300090	5810	5810	5820	5810	1739
696	20230609	105600	7716179420	5800	5820	5820	5800	13880
697	20230609	105500	7635598010	5810	5800	5810	5790	2705
698	20230609	105400	7619905430	5800	5800	5810	5790	2920
699	20230609	105300	7602969260	5800	5800	5820	5800	1347
700	20230609	105200	7595146330	5800	5810	5810	5800	5449
701	20230609	105100	7563540760	5810	5810	5820	5800	1879
702	20230609	105000	7552634340	5810	5800	5810	5800	3558
703	20230609	104900	7531981090	5800	5790	5800	5780	8806
704	20230609	104800	7481006050	5780	5810	5810	5780	36874
705	20230609	104700	7267398500	5810	5820	5820	5810	9385
706	20230609	104600	7212867090	5810	5810	5820	5810	5617
707	20230609	104500	7180224050	5810	5830	5830	5810	2987
708	20230609	104400	7162834700	5830	5820	5830	5820	1874
709	20230609	104300	7151927980	5830	5820	5830	5810	4118
710	20230609	104200	7127973040	5820	5820	5830	5820	496
711	20230609	104100	7125086140	5820	5830	5830	5820	14621
712	20230609	104000	7039988220	5820	5830	5830	5820	1873
713	20230609	103900	7029069030	5830	5830	5840	5820	5405
714	20230609	103800	6997564750	5840	5820	5840	5820	3943
715	20230609	103700	6974576260	5820	5830	5830	5820	6050
716	20230609	103600	6939362050	5830	5830	5840	5820	11858
717	20230609	103500	6870305480	5820	5840	5840	5820	11850
718	20230609	103400	6801297780	5840	5840	5840	5830	604
719	20230609	103300	6797773480	5840	5850	5850	5840	1376
720	20230609	103200	6789731730	5850	5840	5850	5830	1639
721	20230609	103100	6780161970	5840	5830	5840	5830	2350
722	20230609	103000	6766452950	5830	5830	5850	5830	2072
723	20230609	102900	6754351770	5810	5840	5850	5810	9897
724	20230609	102800	6696755000	5850	5830	5850	5820	7603
725	20230609	102700	6652410950	5830	5830	5840	5820	4058
726	20230609	102600	6628775960	5830	5860	5860	5830	6442
727	20230609	102500	6591156840	5860	5830	5870	5830	18277
728	20230609	102400	6484295190	5820	5830	5830	5820	3734
729	20230609	102300	6462541930	5820	5820	5830	5810	7965
730	20230609	102200	6416166490	5810	5820	5820	5810	7657
731	20230609	102100	6371667580	5820	5830	5830	5820	12159
732	20230609	102000	6300873710	5820	5820	5830	5820	8695
733	20230609	101900	6250261870	5820	5800	5830	5800	47242
734	20230609	101800	5976098710	5800	5840	5840	5800	46500
735	20230609	101700	5705457480	5850	5850	5860	5840	50589
736	20230609	101600	5409585120	5850	5860	5870	5850	9252
737	20230609	101500	5355380660	5860	5870	5880	5860	11200
738	20230609	101400	5289702730	5870	5870	5870	5860	20842
739	20230609	101300	5167540100	5870	5870	5870	5860	7405
740	20230609	101200	5124094490	5870	5880	5900	5870	5289
741	20230609	101100	5093006220	5880	5890	5890	5860	71609
742	20230609	101000	4672030710	5890	5900	5900	5890	2191
743	20230609	100900	4659125170	5900	5910	5910	5890	7105
744	20230609	100800	4617214130	5910	5910	5910	5900	2936
745	20230609	100700	4599865190	5900	5920	5920	5900	2326
746	20230609	100600	4586125020	5930	5900	5930	5890	8702
747	20230609	100500	4534680390	5890	5900	5900	5890	256
748	20230609	100400	4533170730	5890	5900	5900	5890	857
749	20230609	100300	4528114630	5900	5900	5910	5890	10263
750	20230609	100200	4467546030	5900	5890	5900	5890	289
751	20230609	100100	4465842340	5890	5890	5900	5890	5354
752	20230609	100000	4434306120	5890	5890	5900	5890	781
753	20230609	095900	4429705430	5890	5890	5900	5890	14117
754	20230609	095800	4346553030	5890	5900	5900	5890	1126
755	20230609	095700	4339918620	5900	5900	5900	5890	6108
756	20230609	095600	4303930590	5890	5900	5900	5890	3337
757	20230609	095500	4284251210	5890	5890	5900	5880	5747
758	20230609	095400	4250403430	5890	5900	5900	5880	11724
759	20230609	095300	4181348270	5890	5910	5910	5890	14254
760	20230609	095200	4097329440	5910	5900	5910	5900	3427
761	20230609	095100	4077097530	5900	5910	5930	5900	16588
762	20230609	095000	3979181060	5910	5910	5910	5910	1352
763	20230609	094900	3971190740	5920	5920	5920	5910	4274
764	20230609	094800	3945927660	5920	5920	5920	5910	2456
765	20230609	094700	3931391280	5920	5910	5920	5900	2990
766	20230609	094600	3913719330	5910	5920	5930	5910	5182
767	20230609	094500	3883043860	5910	5910	5920	5900	935
768	20230609	094400	3877517590	5910	5910	5920	5900	1366
769	20230609	094300	3869445750	5910	5920	5920	5910	3987
770	20230609	094200	3845873840	5920	5900	5920	5890	22091
771	20230609	094100	3715538840	5910	5910	5920	5900	11037
772	20230609	094000	3650314680	5920	5950	5950	5910	14121
773	20230609	093900	3566730070	5940	5980	5980	5940	12977
774	20230609	093800	3489366510	5980	6000	6000	5970	28384
775	20230609	093700	3319228620	6000	5940	6000	5940	46530
776	20230609	093600	3040942650	5940	5920	5940	5920	1319
777	20230609	093500	3033123400	5930	5910	5930	5910	1411
778	20230609	093400	3024764880	5920	5900	5920	5890	4284
779	20230609	093300	2999451110	5890	5890	5900	5890	8030
780	20230609	093200	2952084450	5900	5920	5920	5900	14082
781	20230609	093100	2868909300	5910	5900	5920	5890	4951
782	20230609	093000	2839679960	5890	5930	5930	5890	41550
783	20230609	092900	2594089860	5930	5940	5940	5920	17467
784	20230609	092800	2490569110	5940	5930	5940	5930	2580
785	20230609	092700	2475257560	5930	5950	5960	5930	14536
786	20230609	092600	2388811670	5950	5970	5970	5950	5329
787	20230609	092500	2357045630	5970	5970	5980	5970	7977
788	20230609	092400	2309422730	5970	5980	5980	5970	8804
789	20230609	092300	2256801670	5980	5980	5990	5970	8169
790	20230609	092200	2207934510	5980	5970	5980	5960	2673
791	20230609	092100	2191978300	5970	5970	5970	5960	2913
792	20230609	092000	2174604500	5970	5970	5970	5960	5018
793	20230609	091900	2144687300	5970	5970	5970	5960	9468
794	20230609	091800	2088189660	5970	5970	5990	5960	24859
795	20230609	091700	1939693470	5970	5960	5970	5950	12651
796	20230609	091600	1864286340	5960	5940	5960	5940	9562
797	20230609	091500	1807414190	5940	5930	5950	5930	10155
798	20230609	091400	1747092400	5940	5920	5940	5920	8452
799	20230609	091300	1696942940	5930	5910	5930	5900	17514
800	20230609	091200	1593359230	5910	5930	5930	5910	4535
801	20230609	091100	1566532940	5900	5910	5920	5900	6922
802	20230609	091000	1525606700	5910	5910	5910	5900	7091
803	20230609	090900	1483734370	5910	5930	5930	5910	6500
804	20230609	090800	1445269740	5930	5900	5940	5900	9120
805	20230609	090700	1391284330	5890	5870	5900	5870	29966
806	20230609	090600	1215140870	5880	5900	5910	5870	20311
807	20230609	090500	1095499380	5900	5920	5920	5890	24537
808	20230609	090400	950611160	5920	5920	5920	5900	10204
809	20230609	090300	890305950	5920	5930	5930	5910	10402
810	20230609	090200	828701140	5920	5910	5950	5910	14542
811	20230609	090100	742435740	5910	5950	5950	5900	31356
812	20230609	090000	556373160	5950	5900	5970	5900	87579