KissMeData/053080/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221800	170902230	9870	9870	9870	9870	2798
3	20230609	221700	170902230	9870	9870	9870	9870	0
4	20230609	221600	170902230	9870	9870	9870	9870	0
5	20230609	221500	170902230	9870	9870	9870	9870	0
6	20230609	221400	170902230	9870	9870	9870	9870	0
7	20230609	221300	170902230	9870	9870	9870	9870	0
8	20230609	221200	170902230	9870	9870	9870	9870	0
9	20230609	221100	170902230	9870	9870	9870	9870	0
10	20230609	221000	170902230	9870	9870	9870	9870	0
11	20230609	220900	170902230	9870	9870	9870	9870	0
12	20230609	220800	170902230	9870	9870	9870	9870	0
13	20230609	220700	170902230	9870	9870	9870	9870	0
14	20230609	220600	170902230	9870	9870	9870	9870	0
15	20230609	220500	170902230	9870	9870	9870	9870	0
16	20230609	220400	170902230	9870	9870	9870	9870	0
17	20230609	220300	170902230	9870	9870	9870	9870	0
18	20230609	220200	170902230	9870	9870	9870	9870	0
19	20230609	220100	170902230	9870	9870	9870	9870	0
20	20230609	220000	170902230	9870	9870	9870	9870	0
21	20230609	215900	170902230	9870	9870	9870	9870	0
22	20230609	215800	170902230	9870	9870	9870	9870	0
23	20230609	215700	170902230	9870	9870	9870	9870	0
24	20230609	215600	170902230	9870	9870	9870	9870	0
25	20230609	215500	170902230	9870	9870	9870	9870	0
26	20230609	215400	170902230	9870	9870	9870	9870	0
27	20230609	215300	170902230	9870	9870	9870	9870	0
28	20230609	215200	170902230	9870	9870	9870	9870	0
29	20230609	215100	170902230	9870	9870	9870	9870	0
30	20230609	215000	170902230	9870	9870	9870	9870	0
31	20230609	214900	170902230	9870	9870	9870	9870	0
32	20230609	214800	170902230	9870	9870	9870	9870	2798
33	20230609	214700	170902230	9870	9870	9870	9870	0
34	20230609	214600	170902230	9870	9870	9870	9870	0
35	20230609	214500	170902230	9870	9870	9870	9870	0
36	20230609	214400	170902230	9870	9870	9870	9870	0
37	20230609	214300	170902230	9870	9870	9870	9870	0
38	20230609	214200	170902230	9870	9870	9870	9870	0
39	20230609	214100	170902230	9870	9870	9870	9870	0
40	20230609	214000	170902230	9870	9870	9870	9870	0
41	20230609	213900	170902230	9870	9870	9870	9870	0
42	20230609	213800	170902230	9870	9870	9870	9870	0
43	20230609	213700	170902230	9870	9870	9870	9870	0
44	20230609	213600	170902230	9870	9870	9870	9870	0
45	20230609	213500	170902230	9870	9870	9870	9870	0
46	20230609	213400	170902230	9870	9870	9870	9870	0
47	20230609	213300	170902230	9870	9870	9870	9870	0
48	20230609	213200	170902230	9870	9870	9870	9870	0
49	20230609	213100	170902230	9870	9870	9870	9870	0
50	20230609	213000	170902230	9870	9870	9870	9870	0
51	20230609	212900	170902230	9870	9870	9870	9870	0
52	20230609	212800	170902230	9870	9870	9870	9870	0
53	20230609	212700	170902230	9870	9870	9870	9870	0
54	20230609	212600	170902230	9870	9870	9870	9870	0
55	20230609	212500	170902230	9870	9870	9870	9870	0
56	20230609	212400	170902230	9870	9870	9870	9870	0
57	20230609	212300	170902230	9870	9870	9870	9870	0
58	20230609	212200	170902230	9870	9870	9870	9870	0
59	20230609	212100	170902230	9870	9870	9870	9870	0
60	20230609	212000	170902230	9870	9870	9870	9870	0
61	20230609	211900	170902230	9870	9870	9870	9870	0
62	20230609	211800	170902230	9870	9870	9870	9870	2798
63	20230609	211700	170902230	9870	9870	9870	9870	0
64	20230609	211600	170902230	9870	9870	9870	9870	0
65	20230609	211500	170902230	9870	9870	9870	9870	0
66	20230609	211400	170902230	9870	9870	9870	9870	0
67	20230609	211300	170902230	9870	9870	9870	9870	0
68	20230609	211200	170902230	9870	9870	9870	9870	0
69	20230609	211100	170902230	9870	9870	9870	9870	0
70	20230609	211000	170902230	9870	9870	9870	9870	0
71	20230609	210900	170902230	9870	9870	9870	9870	0
72	20230609	210800	170902230	9870	9870	9870	9870	0
73	20230609	210700	170902230	9870	9870	9870	9870	0
74	20230609	210600	170902230	9870	9870	9870	9870	0
75	20230609	210500	170902230	9870	9870	9870	9870	0
76	20230609	210400	170902230	9870	9870	9870	9870	0
77	20230609	210300	170902230	9870	9870	9870	9870	0
78	20230609	210200	170902230	9870	9870	9870	9870	0
79	20230609	210100	170902230	9870	9870	9870	9870	0
80	20230609	210000	170902230	9870	9870	9870	9870	0
81	20230609	205900	170902230	9870	9870	9870	9870	0
82	20230609	205800	170902230	9870	9870	9870	9870	0
83	20230609	205700	170902230	9870	9870	9870	9870	0
84	20230609	205600	170902230	9870	9870	9870	9870	0
85	20230609	205500	170902230	9870	9870	9870	9870	0
86	20230609	205400	170902230	9870	9870	9870	9870	0
87	20230609	205300	170902230	9870	9870	9870	9870	0
88	20230609	205200	170902230	9870	9870	9870	9870	0
89	20230609	205100	170902230	9870	9870	9870	9870	0
90	20230609	205000	170902230	9870	9870	9870	9870	0
91	20230609	204900	170902230	9870	9870	9870	9870	0
92	20230609	204800	170902230	9870	9870	9870	9870	2798
93	20230609	204700	170902230	9870	9870	9870	9870	0
94	20230609	204600	170902230	9870	9870	9870	9870	0
95	20230609	204500	170902230	9870	9870	9870	9870	0
96	20230609	204400	170902230	9870	9870	9870	9870	0
97	20230609	204300	170902230	9870	9870	9870	9870	0
98	20230609	204200	170902230	9870	9870	9870	9870	0
99	20230609	204100	170902230	9870	9870	9870	9870	0
100	20230609	204000	170902230	9870	9870	9870	9870	0
101	20230609	203900	170902230	9870	9870	9870	9870	0
102	20230609	203800	170902230	9870	9870	9870	9870	0
103	20230609	203700	170902230	9870	9870	9870	9870	0
104	20230609	203600	170902230	9870	9870	9870	9870	0
105	20230609	203500	170902230	9870	9870	9870	9870	0
106	20230609	203400	170902230	9870	9870	9870	9870	0
107	20230609	203300	170902230	9870	9870	9870	9870	0
108	20230609	203200	170902230	9870	9870	9870	9870	0
109	20230609	203100	170902230	9870	9870	9870	9870	0
110	20230609	203000	170902230	9870	9870	9870	9870	0
111	20230609	202900	170902230	9870	9870	9870	9870	0
112	20230609	202800	170902230	9870	9870	9870	9870	0
113	20230609	202700	170902230	9870	9870	9870	9870	0
114	20230609	202600	170902230	9870	9870	9870	9870	0
115	20230609	202500	170902230	9870	9870	9870	9870	0
116	20230609	202400	170902230	9870	9870	9870	9870	0
117	20230609	202300	170902230	9870	9870	9870	9870	0
118	20230609	202200	170902230	9870	9870	9870	9870	0
119	20230609	202100	170902230	9870	9870	9870	9870	0
120	20230609	202000	170902230	9870	9870	9870	9870	0
121	20230609	201900	170902230	9870	9870	9870	9870	0
122	20230609	201800	170902230	9870	9870	9870	9870	2798
123	20230609	201700	170902230	9870	9870	9870	9870	0
124	20230609	201600	170902230	9870	9870	9870	9870	0
125	20230609	201500	170902230	9870	9870	9870	9870	0
126	20230609	201400	170902230	9870	9870	9870	9870	0
127	20230609	201300	170902230	9870	9870	9870	9870	0
128	20230609	201200	170902230	9870	9870	9870	9870	0
129	20230609	201100	170902230	9870	9870	9870	9870	0
130	20230609	201000	170902230	9870	9870	9870	9870	0
131	20230609	200900	170902230	9870	9870	9870	9870	0
132	20230609	200800	170902230	9870	9870	9870	9870	0
133	20230609	200700	170902230	9870	9870	9870	9870	0
134	20230609	200600	170902230	9870	9870	9870	9870	0
135	20230609	200500	170902230	9870	9870	9870	9870	0
136	20230609	200400	170902230	9870	9870	9870	9870	0
137	20230609	200300	170902230	9870	9870	9870	9870	0
138	20230609	200200	170902230	9870	9870	9870	9870	0
139	20230609	200100	170902230	9870	9870	9870	9870	0
140	20230609	200000	170902230	9870	9870	9870	9870	0
141	20230609	195900	170902230	9870	9870	9870	9870	0
142	20230609	195800	170902230	9870	9870	9870	9870	0
143	20230609	195700	170902230	9870	9870	9870	9870	0
144	20230609	195600	170902230	9870	9870	9870	9870	0
145	20230609	195500	170902230	9870	9870	9870	9870	0
146	20230609	195400	170902230	9870	9870	9870	9870	0
147	20230609	195300	170902230	9870	9870	9870	9870	0
148	20230609	195200	170902230	9870	9870	9870	9870	0
149	20230609	195100	170902230	9870	9870	9870	9870	0
150	20230609	195000	170902230	9870	9870	9870	9870	0
151	20230609	194900	170902230	9870	9870	9870	9870	0
152	20230609	194800	170902230	9870	9870	9870	9870	2798
153	20230609	194700	170902230	9870	9870	9870	9870	0
154	20230609	194600	170902230	9870	9870	9870	9870	0
155	20230609	194500	170902230	9870	9870	9870	9870	0
156	20230609	194400	170902230	9870	9870	9870	9870	0
157	20230609	194300	170902230	9870	9870	9870	9870	0
158	20230609	194200	170902230	9870	9870	9870	9870	0
159	20230609	194100	170902230	9870	9870	9870	9870	0
160	20230609	194000	170902230	9870	9870	9870	9870	0
161	20230609	193900	170902230	9870	9870	9870	9870	0
162	20230609	193800	170902230	9870	9870	9870	9870	0
163	20230609	193700	170902230	9870	9870	9870	9870	0
164	20230609	193600	170902230	9870	9870	9870	9870	0
165	20230609	193500	170902230	9870	9870	9870	9870	0
166	20230609	193400	170902230	9870	9870	9870	9870	0
167	20230609	193300	170902230	9870	9870	9870	9870	0
168	20230609	193200	170902230	9870	9870	9870	9870	0
169	20230609	193100	170902230	9870	9870	9870	9870	0
170	20230609	193000	170902230	9870	9870	9870	9870	0
171	20230609	192900	170902230	9870	9870	9870	9870	0
172	20230609	192800	170902230	9870	9870	9870	9870	0
173	20230609	192700	170902230	9870	9870	9870	9870	0
174	20230609	192600	170902230	9870	9870	9870	9870	0
175	20230609	192500	170902230	9870	9870	9870	9870	0
176	20230609	192400	170902230	9870	9870	9870	9870	0
177	20230609	192300	170902230	9870	9870	9870	9870	0
178	20230609	192200	170902230	9870	9870	9870	9870	0
179	20230609	192100	170902230	9870	9870	9870	9870	0
180	20230609	192000	170902230	9870	9870	9870	9870	0
181	20230609	191900	170902230	9870	9870	9870	9870	0
182	20230609	191800	170902230	9870	9870	9870	9870	2798
183	20230609	191700	170902230	9870	9870	9870	9870	0
184	20230609	191600	170902230	9870	9870	9870	9870	0
185	20230609	191500	170902230	9870	9870	9870	9870	0
186	20230609	191400	170902230	9870	9870	9870	9870	0
187	20230609	191300	170902230	9870	9870	9870	9870	0
188	20230609	191200	170902230	9870	9870	9870	9870	0
189	20230609	191100	170902230	9870	9870	9870	9870	0
190	20230609	191000	170902230	9870	9870	9870	9870	0
191	20230609	190900	170902230	9870	9870	9870	9870	0
192	20230609	190800	170902230	9870	9870	9870	9870	0
193	20230609	190700	170902230	9870	9870	9870	9870	0
194	20230609	190600	170902230	9870	9870	9870	9870	0
195	20230609	190500	170902230	9870	9870	9870	9870	0
196	20230609	190400	170902230	9870	9870	9870	9870	0
197	20230609	190300	170902230	9870	9870	9870	9870	0
198	20230609	190200	170902230	9870	9870	9870	9870	0
199	20230609	190100	170902230	9870	9870	9870	9870	0
200	20230609	190000	170902230	9870	9870	9870	9870	0
201	20230609	185900	170902230	9870	9870	9870	9870	0
202	20230609	185800	170902230	9870	9870	9870	9870	0
203	20230609	185700	170902230	9870	9870	9870	9870	0
204	20230609	185600	170902230	9870	9870	9870	9870	0
205	20230609	185500	170902230	9870	9870	9870	9870	0
206	20230609	185400	170902230	9870	9870	9870	9870	0
207	20230609	185300	170902230	9870	9870	9870	9870	0
208	20230609	185200	170902230	9870	9870	9870	9870	0
209	20230609	185100	170902230	9870	9870	9870	9870	0
210	20230609	185000	170902230	9870	9870	9870	9870	0
211	20230609	184900	170902230	9870	9870	9870	9870	0
212	20230609	184800	170902230	9870	9870	9870	9870	2798
213	20230609	184700	170902230	9870	9870	9870	9870	0
214	20230609	184600	170902230	9870	9870	9870	9870	0
215	20230609	184500	170902230	9870	9870	9870	9870	0
216	20230609	184400	170902230	9870	9870	9870	9870	0
217	20230609	184300	170902230	9870	9870	9870	9870	0
218	20230609	184200	170902230	9870	9870	9870	9870	0
219	20230609	184100	170902230	9870	9870	9870	9870	0
220	20230609	184000	170902230	9870	9870	9870	9870	0
221	20230609	183900	170902230	9870	9870	9870	9870	0
222	20230609	183800	170902230	9870	9870	9870	9870	0
223	20230609	183700	170902230	9870	9870	9870	9870	0
224	20230609	183600	170902230	9870	9870	9870	9870	0
225	20230609	183500	170902230	9870	9870	9870	9870	0
226	20230609	183400	170902230	9870	9870	9870	9870	0
227	20230609	183300	170902230	9870	9870	9870	9870	0
228	20230609	183200	170902230	9870	9870	9870	9870	0
229	20230609	183100	170902230	9870	9870	9870	9870	0
230	20230609	183000	170902230	9870	9870	9870	9870	0
231	20230609	182900	170902230	9870	9870	9870	9870	0
232	20230609	182800	170902230	9870	9870	9870	9870	0
233	20230609	182700	170902230	9870	9870	9870	9870	0
234	20230609	182600	170902230	9870	9870	9870	9870	0
235	20230609	182500	170902230	9870	9870	9870	9870	0
236	20230609	182400	170902230	9870	9870	9870	9870	0
237	20230609	182300	170902230	9870	9870	9870	9870	0
238	20230609	182200	170902230	9870	9870	9870	9870	0
239	20230609	182100	170902230	9870	9870	9870	9870	0
240	20230609	182000	170902230	9870	9870	9870	9870	0
241	20230609	181900	170902230	9870	9870	9870	9870	0
242	20230609	181800	170902230	9870	9870	9870	9870	2798
243	20230609	181700	170902230	9870	9870	9870	9870	0
244	20230609	181600	170902230	9870	9870	9870	9870	0
245	20230609	181500	170902230	9870	9870	9870	9870	0
246	20230609	181400	170902230	9870	9870	9870	9870	0
247	20230609	181300	170902230	9870	9870	9870	9870	0
248	20230609	181200	170902230	9870	9870	9870	9870	0
249	20230609	181100	170902230	9870	9870	9870	9870	0
250	20230609	181000	170902230	9870	9870	9870	9870	0
251	20230609	180900	170902230	9870	9870	9870	9870	0
252	20230609	180800	170902230	9870	9870	9870	9870	0
253	20230609	180700	170902230	9870	9870	9870	9870	0
254	20230609	180600	170902230	9870	9870	9870	9870	0
255	20230609	180500	170902230	9870	9870	9870	9870	0
256	20230609	180400	170902230	9870	9870	9870	9870	0
257	20230609	180300	170902230	9870	9870	9870	9870	0
258	20230609	180200	170902230	9870	9870	9870	9870	0
259	20230609	180100	170902230	9870	9870	9870	9870	0
260	20230609	180000	170902230	9870	9870	9870	9870	0
261	20230609	175900	170902230	9870	9870	9870	9870	0
262	20230609	175800	170902230	9870	9870	9870	9870	0
263	20230609	175700	170902230	9870	9870	9870	9870	0
264	20230609	175600	170902230	9870	9870	9870	9870	0
265	20230609	175500	170902230	9870	9870	9870	9870	0
266	20230609	175400	170902230	9870	9870	9870	9870	0
267	20230609	175300	170902230	9870	9870	9870	9870	0
268	20230609	175200	170902230	9870	9870	9870	9870	0
269	20230609	175100	170902230	9870	9870	9870	9870	0
270	20230609	175000	170902230	9870	9870	9870	9870	0
271	20230609	174900	170902230	9870	9870	9870	9870	0
272	20230609	174800	170902230	9870	9870	9870	9870	2798
273	20230609	174700	170902230	9870	9870	9870	9870	0
274	20230609	174600	170902230	9870	9870	9870	9870	0
275	20230609	174500	170902230	9870	9870	9870	9870	0
276	20230609	174400	170902230	9870	9870	9870	9870	0
277	20230609	174300	170902230	9870	9870	9870	9870	0
278	20230609	174200	170902230	9870	9870	9870	9870	0
279	20230609	174100	170902230	9870	9870	9870	9870	0
280	20230609	174000	170902230	9870	9870	9870	9870	0
281	20230609	173900	170902230	9870	9870	9870	9870	0
282	20230609	173800	170902230	9870	9870	9870	9870	0
283	20230609	173700	170902230	9870	9870	9870	9870	0
284	20230609	173600	170902230	9870	9870	9870	9870	0
285	20230609	173500	170902230	9870	9870	9870	9870	0
286	20230609	173400	170902230	9870	9870	9870	9870	0
287	20230609	173300	170902230	9870	9870	9870	9870	0
288	20230609	173200	170902230	9870	9870	9870	9870	0
289	20230609	173100	170902230	9870	9870	9870	9870	0
290	20230609	173000	170902230	9870	9870	9870	9870	0
291	20230609	172900	170902230	9870	9870	9870	9870	0
292	20230609	172800	170902230	9870	9870	9870	9870	0
293	20230609	172700	170902230	9870	9870	9870	9870	0
294	20230609	172600	170902230	9870	9870	9870	9870	0
295	20230609	172500	170902230	9870	9870	9870	9870	0
296	20230609	172400	170902230	9870	9870	9870	9870	0
297	20230609	172300	170902230	9870	9870	9870	9870	0
298	20230609	172200	170902230	9870	9870	9870	9870	0
299	20230609	172100	170902230	9870	9870	9870	9870	0
300	20230609	172000	170902230	9870	9870	9870	9870	0
301	20230609	171900	170902230	9870	9870	9870	9870	0
302	20230609	171800	170902230	9870	9870	9870	9870	2798
303	20230609	171700	170902230	9870	9870	9870	9870	0
304	20230609	171600	170902230	9870	9870	9870	9870	0
305	20230609	171500	170902230	9870	9870	9870	9870	0
306	20230609	171400	170902230	9870	9870	9870	9870	0
307	20230609	171300	170902230	9870	9870	9870	9870	0
308	20230609	171200	170902230	9870	9870	9870	9870	0
309	20230609	171100	170902230	9870	9870	9870	9870	0
310	20230609	171000	170902230	9870	9870	9870	9870	0
311	20230609	170900	170902230	9870	9870	9870	9870	0
312	20230609	170800	170902230	9870	9870	9870	9870	0
313	20230609	170700	170902230	9870	9870	9870	9870	0
314	20230609	170600	170902230	9870	9870	9870	9870	0
315	20230609	170500	170902230	9870	9870	9870	9870	0
316	20230609	170400	170902230	9870	9870	9870	9870	0
317	20230609	170300	170902230	9870	9870	9870	9870	0
318	20230609	170200	170902230	9870	9870	9870	9870	0
319	20230609	170100	170902230	9870	9870	9870	9870	0
320	20230609	170000	170902230	9870	9870	9870	9870	0
321	20230609	165900	170902230	9870	9870	9870	9870	0
322	20230609	165800	170902230	9870	9870	9870	9870	0
323	20230609	165700	170902230	9870	9870	9870	9870	0
324	20230609	165600	170902230	9870	9870	9870	9870	0
325	20230609	165500	170902230	9870	9870	9870	9870	0
326	20230609	165400	170902230	9870	9870	9870	9870	0
327	20230609	165300	170902230	9870	9870	9870	9870	0
328	20230609	165200	170902230	9870	9870	9870	9870	0
329	20230609	165100	170902230	9870	9870	9870	9870	0
330	20230609	165000	170902230	9870	9870	9870	9870	0
331	20230609	164900	170902230	9870	9870	9870	9870	0
332	20230609	164800	170902230	9870	9870	9870	9870	2798
333	20230609	164700	170902230	9870	9870	9870	9870	0
334	20230609	164600	170902230	9870	9870	9870	9870	0
335	20230609	164500	170902230	9870	9870	9870	9870	0
336	20230609	164400	170902230	9870	9870	9870	9870	0
337	20230609	164300	170902230	9870	9870	9870	9870	0
338	20230609	164200	170902230	9870	9870	9870	9870	0
339	20230609	164100	170902230	9870	9870	9870	9870	0
340	20230609	164000	170902230	9870	9870	9870	9870	0
341	20230609	163900	170902230	9870	9870	9870	9870	0
342	20230609	163800	170902230	9870	9870	9870	9870	0
343	20230609	163700	170902230	9870	9870	9870	9870	0
344	20230609	163600	170902230	9870	9870	9870	9870	0
345	20230609	163500	170902230	9870	9870	9870	9870	0
346	20230609	163400	170902230	9870	9870	9870	9870	0
347	20230609	163300	170902230	9870	9870	9870	9870	0
348	20230609	163200	170902230	9870	9870	9870	9870	0
349	20230609	163100	170902230	9870	9870	9870	9870	0
350	20230609	163000	170902230	9870	9870	9870	9870	0
351	20230609	162900	170902230	9870	9870	9870	9870	0
352	20230609	162800	170902230	9870	9870	9870	9870	0
353	20230609	162700	170902230	9870	9870	9870	9870	0
354	20230609	162600	170902230	9870	9870	9870	9870	0
355	20230609	162500	170902230	9870	9870	9870	9870	0
356	20230609	162400	170902230	9870	9870	9870	9870	0
357	20230609	162300	170902230	9870	9870	9870	9870	0
358	20230609	162200	170902230	9870	9870	9870	9870	0
359	20230609	162100	170902230	9870	9870	9870	9870	0
360	20230609	162000	170902230	9870	9870	9870	9870	0
361	20230609	161900	170902230	9870	9870	9870	9870	0
362	20230609	161800	170902230	9870	9870	9870	9870	2798
363	20230609	161700	170902230	9870	9870	9870	9870	0
364	20230609	161600	170902230	9870	9870	9870	9870	0
365	20230609	161500	170902230	9870	9870	9870	9870	0
366	20230609	161400	170902230	9870	9870	9870	9870	0
367	20230609	161300	170902230	9870	9870	9870	9870	0
368	20230609	161200	170902230	9870	9870	9870	9870	0
369	20230609	161100	170902230	9870	9870	9870	9870	0
370	20230609	161000	170902230	9870	9870	9870	9870	0
371	20230609	160900	170902230	9870	9870	9870	9870	0
372	20230609	160800	170902230	9870	9870	9870	9870	0
373	20230609	160700	170902230	9870	9870	9870	9870	0
374	20230609	160600	170902230	9870	9870	9870	9870	0
375	20230609	160500	170902230	9870	9870	9870	9870	0
376	20230609	160400	170902230	9870	9870	9870	9870	0
377	20230609	160300	170902230	9870	9870	9870	9870	0
378	20230609	160200	170902230	9870	9870	9870	9870	0
379	20230609	160100	170902230	9870	9870	9870	9870	0
380	20230609	160000	170902230	9870	9870	9870	9870	0
381	20230609	155900	170902230	9870	9870	9870	9870	0
382	20230609	155800	170902230	9870	9870	9870	9870	0
383	20230609	155700	170902230	9870	9870	9870	9870	0
384	20230609	155600	170902230	9870	9870	9870	9870	0
385	20230609	155500	170902230	9870	9870	9870	9870	0
386	20230609	155400	170902230	9870	9870	9870	9870	0
387	20230609	155300	170902230	9870	9870	9870	9870	0
388	20230609	155200	170902230	9870	9870	9870	9870	0
389	20230609	155100	170902230	9870	9870	9870	9870	0
390	20230609	155000	170902230	9870	9870	9870	9870	0
391	20230609	154900	170902230	9870	9870	9870	9870	0
392	20230609	154800	170902230	9870	9870	9870	9870	2798
393	20230609	154700	170902230	9870	9870	9870	9870	0
394	20230609	154600	170902230	9870	9870	9870	9870	0
395	20230609	154500	170902230	9870	9870	9870	9870	0
396	20230609	154400	170902230	9870	9870	9870	9870	0
397	20230609	154300	170902230	9870	9870	9870	9870	0
398	20230609	154200	170902230	9870	9870	9870	9870	0
399	20230609	154100	170902230	9870	9870	9870	9870	0
400	20230609	154000	170902230	9870	9870	9870	9870	0
401	20230609	153900	170902230	9870	9870	9870	9870	0
402	20230609	153800	170902230	9870	9870	9870	9870	0
403	20230609	153700	170902230	9870	9870	9870	9870	0
404	20230609	153600	170902230	9870	9870	9870	9870	0
405	20230609	153500	170902230	9870	9870	9870	9870	0
406	20230609	153400	170902230	9870	9870	9870	9870	0
407	20230609	153300	170902230	9870	9870	9870	9870	0
408	20230609	153200	170902230	9870	9870	9870	9870	0
409	20230609	153100	170902230	9870	9870	9870	9870	0
410	20230609	153000	170902230	9870	9870	9870	9870	2798
411	20230609	152900	143285970	9840	9840	9840	9840	0
412	20230609	152800	143285970	9840	9840	9840	9840	0
413	20230609	152700	143285970	9840	9840	9840	9840	0
414	20230609	152600	143285970	9840	9840	9840	9840	0
415	20230609	152500	143285970	9840	9840	9840	9840	0
416	20230609	152400	143285970	9840	9840	9840	9840	0
417	20230609	152300	143285970	9840	9840	9840	9840	0
418	20230609	152200	143285970	9840	9840	9840	9840	0
419	20230609	152100	143285970	9840	9840	9840	9840	0
420	20230609	152000	143285970	9840	9840	9840	9840	0
421	20230609	151900	143285970	9840	9820	9840	9820	127
422	20230609	151800	142038690	9820	9810	9820	9810	51
423	20230609	151700	141537880	9820	9840	9840	9820	123
424	20230609	151600	140328310	9830	9830	9830	9830	12
425	20230609	151500	140210350	9830	9830	9830	9830	0
426	20230609	151400	140210350	9830	9830	9830	9830	2
427	20230609	151300	140190690	9830	9830	9830	9830	2
428	20230609	151200	140171030	9840	9840	9840	9840	0
429	20230609	151100	140171030	9840	9840	9840	9840	0
430	20230609	151000	140171030	9840	9810	9840	9810	101
431	20230609	150900	139177270	9820	9820	9820	9820	0
432	20230609	150800	139177270	9820	9830	9830	9820	98
433	20230609	150700	138214340	9830	9830	9830	9830	2
434	20230609	150600	138194680	9830	9830	9830	9830	2
435	20230609	150500	138175020	9830	9830	9830	9830	1
436	20230609	150400	138165190	9830	9830	9830	9830	0
437	20230609	150300	138165190	9830	9840	9840	9830	122
438	20230609	150200	136964730	9840	9840	9840	9840	2
439	20230609	150100	136945050	9840	9840	9840	9840	140
440	20230609	150000	135567450	9840	9840	9840	9840	0
441	20230609	145900	135567450	9840	9840	9840	9840	2
442	20230609	145800	135547770	9840	9840	9840	9840	3
443	20230609	145700	135518250	9840	9840	9840	9840	8
444	20230609	145600	135439530	9840	9840	9840	9840	100
445	20230609	145500	134455530	9850	9850	9850	9850	0
446	20230609	145400	134455530	9850	9850	9850	9850	62
447	20230609	145300	133844830	9850	9850	9850	9850	3
448	20230609	145200	133815280	9850	9850	9850	9850	10
449	20230609	145100	133716780	9850	9850	9850	9850	3
450	20230609	145000	133687230	9850	9850	9860	9850	135
451	20230609	144900	132357470	9850	9850	9850	9850	7
452	20230609	144800	132288520	9850	9850	9860	9850	43
453	20230609	144700	131864630	9850	9860	9860	9850	89
454	20230609	144600	130987140	9870	9860	9870	9860	6
455	20230609	144500	130927970	9870	9860	9870	9860	12
456	20230609	144400	130809570	9860	9860	9870	9860	48
457	20230609	144300	130335860	9870	9860	9870	9860	17
458	20230609	144200	130168120	9860	9860	9860	9860	3
459	20230609	144100	130138540	9860	9860	9860	9860	5
460	20230609	144000	130089240	9860	9860	9860	9860	32
461	20230609	143900	129773720	9860	9860	9860	9860	0
462	20230609	143800	129773720	9860	9860	9860	9860	3
463	20230609	143700	129744140	9850	9850	9850	9850	0
464	20230609	143600	129744140	9850	9850	9850	9850	0
465	20230609	143500	129744140	9850	9850	9850	9850	5
466	20230609	143400	129694890	9850	9850	9850	9850	3
467	20230609	143300	129665340	9850	9870	9870	9850	105
468	20230609	143200	128629050	9870	9870	9870	9870	0
469	20230609	143100	128629050	9870	9870	9870	9870	0
470	20230609	143000	128629050	9870	9850	9870	9850	16
471	20230609	142900	128471380	9850	9850	9850	9850	0
472	20230609	142800	128471380	9850	9850	9850	9850	0
473	20230609	142700	128471380	9850	9860	9860	9850	356
474	20230609	142600	124964120	9850	9850	9850	9840	165
475	20230609	142500	123338900	9850	9850	9850	9850	0
476	20230609	142400	123338900	9850	9840	9850	9840	300
477	20230609	142300	120384440	9830	9830	9830	9830	5
478	20230609	142200	120335290	9830	9820	9830	9820	241
479	20230609	142100	117966560	9830	9830	9830	9830	0
480	20230609	142000	117966560	9830	9830	9830	9830	35
481	20230609	141900	117622510	9820	9820	9820	9820	308
482	20230609	141800	114597950	9820	9810	9820	9810	10
483	20230609	141700	114499780	9820	9820	9820	9820	1
484	20230609	141600	114489960	9810	9810	9810	9810	1
485	20230609	141500	114480150	9810	9820	9820	9810	7
486	20230609	141400	114411420	9810	9820	9820	9810	266
487	20230609	141300	111799330	9820	9820	9820	9820	0
488	20230609	141200	111799330	9820	9820	9820	9820	6
489	20230609	141100	111740410	9810	9810	9810	9810	5
490	20230609	141000	111691360	9810	9810	9810	9810	116
491	20230609	140900	110553400	9810	9810	9810	9810	12
492	20230609	140800	110435680	9810	9810	9810	9810	0
493	20230609	140700	110435680	9810	9810	9810	9810	0
494	20230609	140600	110435680	9810	9810	9810	9810	0
495	20230609	140500	110435680	9810	9810	9810	9810	0
496	20230609	140400	110435680	9810	9810	9810	9810	0
497	20230609	140300	110435680	9810	9810	9810	9810	0
498	20230609	140200	110435680	9810	9810	9810	9810	0
499	20230609	140100	110435680	9810	9810	9810	9810	0
500	20230609	140000	110435680	9810	9820	9820	9810	16
501	20230609	135900	110278620	9810	9810	9810	9810	0
502	20230609	135800	110278620	9810	9810	9810	9810	60
503	20230609	135700	109690020	9810	9810	9810	9810	28
504	20230609	135600	109415340	9810	9800	9810	9800	178
505	20230609	135500	107669800	9800	9800	9800	9800	105
506	20230609	135400	106640800	9810	9810	9810	9810	0
507	20230609	135300	106640800	9810	9810	9810	9810	4
508	20230609	135200	106601560	9810	9810	9810	9810	1
509	20230609	135100	106591750	9810	9800	9810	9800	491
510	20230609	135000	101779910	9800	9800	9800	9800	285
511	20230609	134900	98986910	9810	9810	9810	9810	4
512	20230609	134800	98947670	9810	9810	9810	9810	1
513	20230609	134700	98937860	9800	9810	9810	9800	8
514	20230609	134600	98859420	9810	9810	9810	9810	0
515	20230609	134500	98859420	9810	9810	9810	9810	3
516	20230609	134400	98829990	9800	9800	9800	9800	87
517	20230609	134300	97977390	9800	9800	9800	9800	0
518	20230609	134200	97977390	9800	9800	9800	9800	1
519	20230609	134100	97967590	9800	9800	9800	9800	0
520	20230609	134000	97967590	9800	9800	9800	9800	0
521	20230609	133900	97967590	9800	9800	9800	9800	0
522	20230609	133800	97967590	9800	9800	9800	9800	0
523	20230609	133700	97967590	9800	9800	9800	9800	0
524	20230609	133600	97967590	9800	9800	9800	9800	0
525	20230609	133500	97967590	9800	9800	9800	9800	0
526	20230609	133400	97967590	9800	9790	9800	9790	106
527	20230609	133300	96929800	9780	9780	9780	9780	0
528	20230609	133200	96929800	9780	9780	9780	9780	0
529	20230609	133100	96929800	9780	9790	9790	9780	4
530	20230609	133000	96890650	9800	9810	9810	9800	26
531	20230609	132900	96635630	9820	9820	9820	9820	0
532	20230609	132800	96635630	9820	9820	9820	9820	0
533	20230609	132700	96635630	9820	9820	9820	9820	0
534	20230609	132600	96635630	9820	9820	9820	9820	2
535	20230609	132500	96615990	9810	9810	9810	9810	10
536	20230609	132400	96517890	9820	9810	9820	9810	484
537	20230609	132300	91767380	9810	9810	9810	9810	0
538	20230609	132200	91767380	9810	9810	9810	9810	0
539	20230609	132100	91767380	9810	9790	9810	9790	53
540	20230609	132000	91247570	9790	9780	9790	9780	51
541	20230609	131900	90748290	9790	9780	9790	9780	64
542	20230609	131800	90122330	9780	9780	9780	9780	0
543	20230609	131700	90122330	9780	9780	9790	9780	5
544	20230609	131600	90073420	9790	9790	9790	9790	4
545	20230609	131500	90034260	9780	9780	9780	9780	12
546	20230609	131400	89916900	9790	9790	9790	9790	4
547	20230609	131300	89877740	9790	9790	9790	9790	1
548	20230609	131200	89867950	9790	9790	9790	9790	0
549	20230609	131100	89867950	9790	9790	9790	9790	4
550	20230609	131000	89828790	9790	9790	9790	9790	0
551	20230609	130900	89828790	9790	9790	9790	9790	5
552	20230609	130800	89779840	9790	9790	9790	9790	0
553	20230609	130700	89779840	9790	9790	9790	9790	16
554	20230609	130600	89623200	9780	9780	9780	9780	0
555	20230609	130500	89623200	9780	9780	9780	9780	0
556	20230609	130400	89623200	9780	9780	9780	9780	0
557	20230609	130300	89623200	9780	9780	9780	9780	0
558	20230609	130200	89623200	9780	9780	9780	9780	0
559	20230609	130100	89623200	9780	9780	9780	9780	0
560	20230609	130000	89623200	9780	9790	9790	9780	75
561	20230609	125900	88889020	9790	9790	9790	9790	0
562	20230609	125800	88889020	9790	9790	9790	9790	63
563	20230609	125700	88272250	9810	9800	9810	9800	2
564	20230609	125600	88252640	9790	9790	9790	9790	0
565	20230609	125500	88252640	9790	9790	9790	9790	1
566	20230609	125400	88242850	9790	9810	9810	9790	175
567	20230609	125300	86527850	9810	9810	9810	9810	3
568	20230609	125200	86498420	9800	9800	9800	9800	1
569	20230609	125100	86488620	9810	9810	9810	9810	4
570	20230609	125000	86449380	9810	9810	9810	9810	0
571	20230609	124900	86449380	9810	9810	9810	9810	6
572	20230609	124800	86390520	9800	9800	9800	9800	1
573	20230609	124700	86380720	9810	9810	9810	9810	4
574	20230609	124600	86341480	9800	9810	9810	9800	4
575	20230609	124500	86302270	9810	9810	9810	9810	0
576	20230609	124400	86302270	9810	9810	9810	9810	4
577	20230609	124300	86263030	9810	9810	9810	9810	0
578	20230609	124200	86263030	9810	9810	9810	9810	6
579	20230609	124100	86204170	9810	9810	9810	9800	11
580	20230609	124000	86096340	9810	9810	9810	9810	4
581	20230609	123900	86057100	9800	9800	9800	9800	1
582	20230609	123800	86047300	9800	9810	9810	9800	6
583	20230609	123700	85988450	9810	9810	9810	9810	8
584	20230609	123600	85909970	9810	9800	9810	9800	4
585	20230609	123500	85870760	9810	9810	9810	9810	5
586	20230609	123400	85821710	9810	9810	9810	9810	0
587	20230609	123300	85821710	9810	9810	9810	9810	0
588	20230609	123200	85821710	9810	9810	9810	9810	4
589	20230609	123100	85782470	9810	9800	9810	9800	29
590	20230609	123000	85497990	9800	9810	9810	9800	13
591	20230609	122900	85370490	9800	9800	9800	9800	0
592	20230609	122800	85370490	9800	9800	9800	9800	0
593	20230609	122700	85370490	9800	9800	9800	9800	0
594	20230609	122600	85370490	9800	9800	9800	9800	104
595	20230609	122500	84351290	9810	9810	9810	9810	5
596	20230609	122400	84302240	9810	9810	9810	9810	15
597	20230609	122300	84155090	9810	9800	9810	9800	87
598	20230609	122200	83302480	9810	9810	9810	9810	10
599	20230609	122100	83204380	9810	9810	9810	9810	15
600	20230609	122000	83057230	9810	9810	9810	9810	0
601	20230609	121900	83057230	9810	9810	9810	9810	1
602	20230609	121800	83047420	9810	9800	9810	9800	8
603	20230609	121700	82968950	9800	9800	9800	9800	0
604	20230609	121600	82968950	9800	9800	9800	9800	0
605	20230609	121500	82968950	9800	9800	9800	9800	0
606	20230609	121400	82968950	9800	9810	9810	9800	12
607	20230609	121300	82851260	9800	9800	9800	9800	0
608	20230609	121200	82851260	9800	9800	9800	9800	0
609	20230609	121100	82851260	9800	9800	9800	9800	3
610	20230609	121000	82821860	9800	9810	9810	9800	140
611	20230609	120900	81449460	9810	9800	9810	9800	2
612	20230609	120800	81429850	9810	9810	9810	9810	3
613	20230609	120700	81400420	9800	9800	9800	9800	59
614	20230609	120600	80822220	9800	9800	9800	9800	0
615	20230609	120500	80822220	9800	9800	9800	9800	2
616	20230609	120400	80802620	9800	9800	9800	9800	1
617	20230609	120300	80792820	9790	9790	9790	9790	0
618	20230609	120200	80792820	9790	9790	9790	9790	1
619	20230609	120100	80783030	9790	9790	9790	9790	0
620	20230609	120000	80783030	9790	9790	9790	9790	4
621	20230609	115900	80743870	9780	9780	9780	9780	0
622	20230609	115800	80743870	9780	9800	9800	9780	128
623	20230609	115700	79491160	9810	9810	9810	9810	2
624	20230609	115600	79471540	9810	9810	9810	9810	2
625	20230609	115500	79451920	9810	9810	9810	9810	0
626	20230609	115400	79451920	9810	9810	9810	9800	4
627	20230609	115300	79412690	9810	9810	9810	9810	0
628	20230609	115200	79412690	9810	9810	9810	9810	2
629	20230609	115100	79393070	9800	9800	9800	9800	0
630	20230609	115000	79393070	9800	9800	9800	9800	3
631	20230609	114900	79363670	9800	9800	9800	9800	1
632	20230609	114800	79353870	9790	9790	9790	9790	0
633	20230609	114700	79353870	9790	9790	9790	9790	1
634	20230609	114600	79344080	9790	9790	9790	9790	9
635	20230609	114500	79255970	9790	9790	9790	9790	89
636	20230609	114400	78384660	9800	9810	9810	9800	19
637	20230609	114300	78198310	9820	9820	9820	9820	2
638	20230609	114200	78178670	9820	9820	9820	9820	2
639	20230609	114100	78159030	9820	9820	9820	9820	5
640	20230609	114000	78109930	9820	9820	9820	9820	2
641	20230609	113900	78090290	9820	9820	9820	9820	2
642	20230609	113800	78070650	9820	9820	9820	9820	3
643	20230609	113700	78041190	9820	9820	9820	9820	0
644	20230609	113600	78041190	9820	9820	9820	9820	3
645	20230609	113500	78011730	9810	9820	9820	9810	4
646	20230609	113400	77972460	9820	9820	9820	9820	0
647	20230609	113300	77972460	9820	9820	9820	9820	4
648	20230609	113200	77933180	9820	9820	9820	9820	0
649	20230609	113100	77933180	9820	9810	9820	9810	10
650	20230609	113000	77834990	9810	9800	9810	9800	135
651	20230609	112900	76510680	9800	9800	9800	9800	0
652	20230609	112800	76510680	9800	9800	9800	9800	1
653	20230609	112700	76500880	9780	9780	9780	9780	0
654	20230609	112600	76500880	9780	9780	9780	9780	0
655	20230609	112500	76500880	9780	9780	9780	9780	0
656	20230609	112400	76500880	9780	9780	9780	9780	0
657	20230609	112300	76500880	9780	9780	9780	9780	0
658	20230609	112200	76500880	9780	9800	9800	9780	286
659	20230609	112100	73702810	9810	9810	9810	9810	1
660	20230609	112000	73693000	9800	9800	9800	9800	0
661	20230609	111900	73693000	9800	9800	9800	9800	1
662	20230609	111800	73683200	9800	9800	9800	9800	0
663	20230609	111700	73683200	9800	9800	9800	9800	103
664	20230609	111600	72673800	9800	9800	9800	9800	84
665	20230609	111500	71850600	9790	9800	9800	9790	332
666	20230609	111400	68597040	9810	9820	9820	9810	58
667	20230609	111300	68028040	9810	9810	9810	9810	0
668	20230609	111200	68028040	9810	9810	9810	9810	3
669	20230609	111100	67998610	9810	9810	9810	9810	158
670	20230609	111000	66448630	9820	9820	9820	9820	2
671	20230609	110900	66428990	9820	9820	9820	9820	2
672	20230609	110800	66409350	9810	9810	9810	9810	0
673	20230609	110700	66409350	9810	9810	9810	9810	3
674	20230609	110600	66379920	9810	9840	9840	9810	422
675	20230609	110500	62235710	9840	9840	9840	9840	3
676	20230609	110400	62206190	9840	9840	9840	9840	2
677	20230609	110300	62186510	9840	9840	9840	9840	2
678	20230609	110200	62166830	9830	9840	9840	9830	6
679	20230609	110100	62107830	9840	9840	9840	9840	2
680	20230609	110000	62088150	9830	9830	9830	9830	1
681	20230609	105900	62078320	9830	9840	9840	9830	10
682	20230609	105800	61979950	9850	9850	9850	9850	4
683	20230609	105700	61940550	9850	9850	9850	9850	3
684	20230609	105600	61911000	9850	9850	9850	9850	3
685	20230609	105500	61881450	9850	9850	9850	9850	2
686	20230609	105400	61861750	9850	9850	9850	9850	3
687	20230609	105300	61832200	9850	9850	9850	9850	3
688	20230609	105200	61802650	9850	9850	9850	9850	5
689	20230609	105100	61753400	9850	9850	9850	9850	4
690	20230609	105000	61714000	9850	9850	9850	9850	4
691	20230609	104900	61674600	9850	9850	9850	9850	1
692	20230609	104800	61664750	9840	9840	9840	9840	0
693	20230609	104700	61664750	9840	9840	9840	9840	267
694	20230609	104600	59037470	9850	9850	9850	9850	0
695	20230609	104500	59037470	9850	9850	9850	9850	14
696	20230609	104400	58899570	9860	9860	9860	9860	0
697	20230609	104300	58899570	9860	9860	9860	9860	3
698	20230609	104200	58869990	9840	9840	9840	9840	0
699	20230609	104100	58869990	9840	9830	9840	9830	102
700	20230609	104000	57866930	9830	9830	9830	9830	15
701	20230609	103900	57719480	9840	9840	9840	9840	5
702	20230609	103800	57670280	9830	9830	9830	9830	0
703	20230609	103700	57670280	9830	9830	9830	9830	0
704	20230609	103600	57670280	9830	9830	9830	9830	9
705	20230609	103500	57581810	9860	9840	9860	9830	21
706	20230609	103400	57375280	9860	9840	9860	9840	6
707	20230609	103300	57316170	9840	9840	9840	9840	14
708	20230609	103200	57178410	9850	9850	9850	9850	2
709	20230609	103100	57158710	9850	9850	9850	9850	134
710	20230609	103000	55838810	9850	9860	9860	9850	9
711	20230609	102900	55750140	9860	9860	9860	9860	1
712	20230609	102800	55740280	9850	9860	9860	9850	12
713	20230609	102700	55622060	9860	9860	9860	9860	10
714	20230609	102600	55523460	9850	9850	9850	9850	0
715	20230609	102500	55523460	9850	9850	9850	9850	5
716	20230609	102400	55474210	9860	9870	9870	9860	6
717	20230609	102300	55415040	9850	9850	9850	9850	0
718	20230609	102200	55415040	9850	9850	9850	9850	0
719	20230609	102100	55415040	9850	9850	9850	9850	9
720	20230609	102000	55326390	9860	9870	9870	9860	8
721	20230609	101900	55247470	9870	9870	9870	9870	0
722	20230609	101800	55247470	9870	9870	9870	9870	9
723	20230609	101700	55158640	9870	9870	9870	9870	4
724	20230609	101600	55119160	9870	9870	9870	9870	1
725	20230609	101500	55109290	9870	9870	9870	9870	15
726	20230609	101400	54961240	9870	9870	9870	9870	4
727	20230609	101300	54921760	9870	9860	9870	9860	6
728	20230609	101200	54862580	9850	9850	9850	9850	1
729	20230609	101100	54852730	9850	9840	9850	9840	57
730	20230609	101000	54291800	9840	9840	9840	9840	2
731	20230609	100900	54272120	9840	9840	9840	9840	7
732	20230609	100800	54203240	9840	9840	9840	9840	7
733	20230609	100700	54134360	9840	9840	9840	9840	1
734	20230609	100600	54124520	9830	9830	9830	9830	0
735	20230609	100500	54124520	9830	9830	9830	9810	233
736	20230609	100400	51834260	9870	9870	9870	9870	1
737	20230609	100300	51824390	9810	9810	9810	9810	0
738	20230609	100200	51824390	9810	9810	9810	9810	100
739	20230609	100100	50843390	9810	9850	9850	9810	517
740	20230609	100000	45763000	9850	9870	9870	9850	354
741	20230609	095900	42275360	9870	9870	9870	9870	1
742	20230609	095800	42265490	9870	9870	9870	9870	0
743	20230609	095700	42265490	9870	9870	9870	9870	1
744	20230609	095600	42255620	9850	9850	9850	9850	0
745	20230609	095500	42255620	9850	9860	9860	9850	60
746	20230609	095400	41664120	9860	9850	9860	9850	51
747	20230609	095300	41161670	9860	9860	9860	9860	0
748	20230609	095200	41161670	9860	9860	9860	9860	0
749	20230609	095100	41161670	9860	9870	9870	9860	10
750	20230609	095000	41063010	9870	9870	9870	9870	0
751	20230609	094900	41063010	9870	9870	9870	9870	9
752	20230609	094800	40974180	9870	9870	9870	9870	3
753	20230609	094700	40944570	9870	9870	9870	9870	1
754	20230609	094600	40934700	9870	9870	9870	9870	186
755	20230609	094500	39098880	9860	9860	9860	9860	4
756	20230609	094400	39059440	9860	9860	9860	9860	0
757	20230609	094300	39059440	9860	9860	9860	9860	16
758	20230609	094200	38901680	9860	9860	9860	9860	8
759	20230609	094100	38822800	9840	9850	9850	9840	121
760	20230609	094000	37630990	9860	9860	9860	9860	0
761	20230609	093900	37630990	9860	9860	9860	9860	0
762	20230609	093800	37630990	9860	9860	9860	9860	0
763	20230609	093700	37630990	9860	9860	9860	9860	0
764	20230609	093600	37630990	9860	9860	9860	9860	10
765	20230609	093500	37532390	9860	9860	9860	9860	13
766	20230609	093400	37404210	9870	9870	9870	9870	4
767	20230609	093300	37364730	9860	9860	9860	9860	0
768	20230609	093200	37364730	9860	9860	9860	9860	150
769	20230609	093100	35885730	9870	9870	9870	9870	10
770	20230609	093000	35787030	9860	9860	9860	9860	34
771	20230609	092900	35451790	9850	9850	9850	9850	190
772	20230609	092800	33580290	9850	9850	9850	9850	10
773	20230609	092700	33481790	9830	9830	9830	9830	31
774	20230609	092600	33177060	9830	9830	9830	9830	55
775	20230609	092500	32636410	9830	9830	9830	9830	0
776	20230609	092400	32636410	9830	9860	9860	9830	121
777	20230609	092300	31446950	9860	9860	9860	9860	0
778	20230609	092200	31446950	9860	9860	9860	9860	0
779	20230609	092100	31446950	9860	9860	9860	9860	0
780	20230609	092000	31446950	9860	9860	9860	9860	801
781	20230609	091900	23549090	9860	9860	9860	9860	0
782	20230609	091800	23549090	9860	9860	9860	9860	1
783	20230609	091700	23539230	9860	9850	9860	9850	23
784	20230609	091600	23312470	9840	9840	9840	9840	19
785	20230609	091500	23125510	9840	9840	9840	9830	116
786	20230609	091400	21984220	9830	9830	9830	9830	22
787	20230609	091300	21767960	9830	9830	9830	9830	0
788	20230609	091200	21767960	9830	9830	9830	9830	0
789	20230609	091100	21767960	9830	9830	9830	9830	31
790	20230609	091000	21463230	9830	9830	9830	9830	0
791	20230609	090900	21463230	9830	9870	9880	9830	310
792	20230609	090800	18400960	9880	9880	9880	9880	0
793	20230609	090700	18400960	9880	9880	9900	9870	60
794	20230609	090600	17807210	9900	9900	9900	9890	46
795	20230609	090500	17351820	9900	9880	9900	9880	20
796	20230609	090400	17154040	9900	9900	9900	9900	0
797	20230609	090300	17154040	9900	9900	9900	9900	10
798	20230609	090200	17055040	9920	9830	9920	9800	324
799	20230609	090100	13868520	9800	9880	9880	9800	893
800	20230609	090000	5115720	9880	9860	9880	9860	518