KissMeData/377460/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220300	432033320	5560	5560	5560	5560	455
3	20230609	220200	432033320	5560	5560	5560	5560	0
4	20230609	220100	432033320	5560	5560	5560	5560	0
5	20230609	220000	432033320	5560	5560	5560	5560	0
6	20230609	215900	432033320	5560	5560	5560	5560	0
7	20230609	215800	432033320	5560	5560	5560	5560	0
8	20230609	215700	432033320	5560	5560	5560	5560	0
9	20230609	215600	432033320	5560	5560	5560	5560	0
10	20230609	215500	432033320	5560	5560	5560	5560	0
11	20230609	215400	432033320	5560	5560	5560	5560	0
12	20230609	215300	432033320	5560	5560	5560	5560	0
13	20230609	215200	432033320	5560	5560	5560	5560	0
14	20230609	215100	432033320	5560	5560	5560	5560	0
15	20230609	215000	432033320	5560	5560	5560	5560	0
16	20230609	214900	432033320	5560	5560	5560	5560	0
17	20230609	214800	432033320	5560	5560	5560	5560	0
18	20230609	214700	432033320	5560	5560	5560	5560	0
19	20230609	214600	432033320	5560	5560	5560	5560	0
20	20230609	214500	432033320	5560	5560	5560	5560	0
21	20230609	214400	432033320	5560	5560	5560	5560	0
22	20230609	214300	432033320	5560	5560	5560	5560	0
23	20230609	214200	432033320	5560	5560	5560	5560	0
24	20230609	214100	432033320	5560	5560	5560	5560	0
25	20230609	214000	432033320	5560	5560	5560	5560	0
26	20230609	213900	432033320	5560	5560	5560	5560	0
27	20230609	213800	432033320	5560	5560	5560	5560	0
28	20230609	213700	432033320	5560	5560	5560	5560	0
29	20230609	213600	432033320	5560	5560	5560	5560	0
30	20230609	213500	432033320	5560	5560	5560	5560	0
31	20230609	213400	432033320	5560	5560	5560	5560	0
32	20230609	213300	432033320	5560	5560	5560	5560	455
33	20230609	213200	432033320	5560	5560	5560	5560	0
34	20230609	213100	432033320	5560	5560	5560	5560	0
35	20230609	213000	432033320	5560	5560	5560	5560	0
36	20230609	212900	432033320	5560	5560	5560	5560	0
37	20230609	212800	432033320	5560	5560	5560	5560	0
38	20230609	212700	432033320	5560	5560	5560	5560	0
39	20230609	212600	432033320	5560	5560	5560	5560	0
40	20230609	212500	432033320	5560	5560	5560	5560	0
41	20230609	212400	432033320	5560	5560	5560	5560	0
42	20230609	212300	432033320	5560	5560	5560	5560	0
43	20230609	212200	432033320	5560	5560	5560	5560	0
44	20230609	212100	432033320	5560	5560	5560	5560	0
45	20230609	212000	432033320	5560	5560	5560	5560	0
46	20230609	211900	432033320	5560	5560	5560	5560	0
47	20230609	211800	432033320	5560	5560	5560	5560	0
48	20230609	211700	432033320	5560	5560	5560	5560	0
49	20230609	211600	432033320	5560	5560	5560	5560	0
50	20230609	211500	432033320	5560	5560	5560	5560	0
51	20230609	211400	432033320	5560	5560	5560	5560	0
52	20230609	211300	432033320	5560	5560	5560	5560	0
53	20230609	211200	432033320	5560	5560	5560	5560	0
54	20230609	211100	432033320	5560	5560	5560	5560	0
55	20230609	211000	432033320	5560	5560	5560	5560	0
56	20230609	210900	432033320	5560	5560	5560	5560	0
57	20230609	210800	432033320	5560	5560	5560	5560	0
58	20230609	210700	432033320	5560	5560	5560	5560	0
59	20230609	210600	432033320	5560	5560	5560	5560	0
60	20230609	210500	432033320	5560	5560	5560	5560	0
61	20230609	210400	432033320	5560	5560	5560	5560	0
62	20230609	210300	432033320	5560	5560	5560	5560	455
63	20230609	210200	432033320	5560	5560	5560	5560	0
64	20230609	210100	432033320	5560	5560	5560	5560	0
65	20230609	210000	432033320	5560	5560	5560	5560	0
66	20230609	205900	432033320	5560	5560	5560	5560	0
67	20230609	205800	432033320	5560	5560	5560	5560	0
68	20230609	205700	432033320	5560	5560	5560	5560	0
69	20230609	205600	432033320	5560	5560	5560	5560	0
70	20230609	205500	432033320	5560	5560	5560	5560	0
71	20230609	205400	432033320	5560	5560	5560	5560	0
72	20230609	205300	432033320	5560	5560	5560	5560	0
73	20230609	205200	432033320	5560	5560	5560	5560	0
74	20230609	205100	432033320	5560	5560	5560	5560	0
75	20230609	205000	432033320	5560	5560	5560	5560	0
76	20230609	204900	432033320	5560	5560	5560	5560	0
77	20230609	204800	432033320	5560	5560	5560	5560	0
78	20230609	204700	432033320	5560	5560	5560	5560	0
79	20230609	204600	432033320	5560	5560	5560	5560	0
80	20230609	204500	432033320	5560	5560	5560	5560	0
81	20230609	204400	432033320	5560	5560	5560	5560	0
82	20230609	204300	432033320	5560	5560	5560	5560	0
83	20230609	204200	432033320	5560	5560	5560	5560	0
84	20230609	204100	432033320	5560	5560	5560	5560	0
85	20230609	204000	432033320	5560	5560	5560	5560	0
86	20230609	203900	432033320	5560	5560	5560	5560	0
87	20230609	203800	432033320	5560	5560	5560	5560	0
88	20230609	203700	432033320	5560	5560	5560	5560	0
89	20230609	203600	432033320	5560	5560	5560	5560	0
90	20230609	203500	432033320	5560	5560	5560	5560	0
91	20230609	203400	432033320	5560	5560	5560	5560	0
92	20230609	203300	432033320	5560	5560	5560	5560	455
93	20230609	203200	432033320	5560	5560	5560	5560	0
94	20230609	203100	432033320	5560	5560	5560	5560	0
95	20230609	203000	432033320	5560	5560	5560	5560	0
96	20230609	202900	432033320	5560	5560	5560	5560	0
97	20230609	202800	432033320	5560	5560	5560	5560	0
98	20230609	202700	432033320	5560	5560	5560	5560	0
99	20230609	202600	432033320	5560	5560	5560	5560	0
100	20230609	202500	432033320	5560	5560	5560	5560	0
101	20230609	202400	432033320	5560	5560	5560	5560	0
102	20230609	202300	432033320	5560	5560	5560	5560	0
103	20230609	202200	432033320	5560	5560	5560	5560	0
104	20230609	202100	432033320	5560	5560	5560	5560	0
105	20230609	202000	432033320	5560	5560	5560	5560	0
106	20230609	201900	432033320	5560	5560	5560	5560	0
107	20230609	201800	432033320	5560	5560	5560	5560	0
108	20230609	201700	432033320	5560	5560	5560	5560	0
109	20230609	201600	432033320	5560	5560	5560	5560	0
110	20230609	201500	432033320	5560	5560	5560	5560	0
111	20230609	201400	432033320	5560	5560	5560	5560	0
112	20230609	201300	432033320	5560	5560	5560	5560	0
113	20230609	201200	432033320	5560	5560	5560	5560	0
114	20230609	201100	432033320	5560	5560	5560	5560	0
115	20230609	201000	432033320	5560	5560	5560	5560	0
116	20230609	200900	432033320	5560	5560	5560	5560	0
117	20230609	200800	432033320	5560	5560	5560	5560	0
118	20230609	200700	432033320	5560	5560	5560	5560	0
119	20230609	200600	432033320	5560	5560	5560	5560	0
120	20230609	200500	432033320	5560	5560	5560	5560	0
121	20230609	200400	432033320	5560	5560	5560	5560	0
122	20230609	200300	432033320	5560	5560	5560	5560	455
123	20230609	200200	432033320	5560	5560	5560	5560	0
124	20230609	200100	432033320	5560	5560	5560	5560	0
125	20230609	200000	432033320	5560	5560	5560	5560	0
126	20230609	195900	432033320	5560	5560	5560	5560	0
127	20230609	195800	432033320	5560	5560	5560	5560	0
128	20230609	195700	432033320	5560	5560	5560	5560	0
129	20230609	195600	432033320	5560	5560	5560	5560	0
130	20230609	195500	432033320	5560	5560	5560	5560	0
131	20230609	195400	432033320	5560	5560	5560	5560	0
132	20230609	195300	432033320	5560	5560	5560	5560	0
133	20230609	195200	432033320	5560	5560	5560	5560	0
134	20230609	195100	432033320	5560	5560	5560	5560	0
135	20230609	195000	432033320	5560	5560	5560	5560	0
136	20230609	194900	432033320	5560	5560	5560	5560	0
137	20230609	194800	432033320	5560	5560	5560	5560	0
138	20230609	194700	432033320	5560	5560	5560	5560	0
139	20230609	194600	432033320	5560	5560	5560	5560	0
140	20230609	194500	432033320	5560	5560	5560	5560	0
141	20230609	194400	432033320	5560	5560	5560	5560	0
142	20230609	194300	432033320	5560	5560	5560	5560	0
143	20230609	194200	432033320	5560	5560	5560	5560	0
144	20230609	194100	432033320	5560	5560	5560	5560	0
145	20230609	194000	432033320	5560	5560	5560	5560	0
146	20230609	193900	432033320	5560	5560	5560	5560	0
147	20230609	193800	432033320	5560	5560	5560	5560	0
148	20230609	193700	432033320	5560	5560	5560	5560	0
149	20230609	193600	432033320	5560	5560	5560	5560	0
150	20230609	193500	432033320	5560	5560	5560	5560	0
151	20230609	193400	432033320	5560	5560	5560	5560	0
152	20230609	193300	432033320	5560	5560	5560	5560	455
153	20230609	193200	432033320	5560	5560	5560	5560	0
154	20230609	193100	432033320	5560	5560	5560	5560	0
155	20230609	193000	432033320	5560	5560	5560	5560	0
156	20230609	192900	432033320	5560	5560	5560	5560	0
157	20230609	192800	432033320	5560	5560	5560	5560	0
158	20230609	192700	432033320	5560	5560	5560	5560	0
159	20230609	192600	432033320	5560	5560	5560	5560	0
160	20230609	192500	432033320	5560	5560	5560	5560	0
161	20230609	192400	432033320	5560	5560	5560	5560	0
162	20230609	192300	432033320	5560	5560	5560	5560	0
163	20230609	192200	432033320	5560	5560	5560	5560	0
164	20230609	192100	432033320	5560	5560	5560	5560	0
165	20230609	192000	432033320	5560	5560	5560	5560	0
166	20230609	191900	432033320	5560	5560	5560	5560	0
167	20230609	191800	432033320	5560	5560	5560	5560	0
168	20230609	191700	432033320	5560	5560	5560	5560	0
169	20230609	191600	432033320	5560	5560	5560	5560	0
170	20230609	191500	432033320	5560	5560	5560	5560	0
171	20230609	191400	432033320	5560	5560	5560	5560	0
172	20230609	191300	432033320	5560	5560	5560	5560	0
173	20230609	191200	432033320	5560	5560	5560	5560	0
174	20230609	191100	432033320	5560	5560	5560	5560	0
175	20230609	191000	432033320	5560	5560	5560	5560	0
176	20230609	190900	432033320	5560	5560	5560	5560	0
177	20230609	190800	432033320	5560	5560	5560	5560	0
178	20230609	190700	432033320	5560	5560	5560	5560	0
179	20230609	190600	432033320	5560	5560	5560	5560	0
180	20230609	190500	432033320	5560	5560	5560	5560	0
181	20230609	190400	432033320	5560	5560	5560	5560	0
182	20230609	190300	432033320	5560	5560	5560	5560	455
183	20230609	190200	432033320	5560	5560	5560	5560	0
184	20230609	190100	432033320	5560	5560	5560	5560	0
185	20230609	190000	432033320	5560	5560	5560	5560	0
186	20230609	185900	432033320	5560	5560	5560	5560	0
187	20230609	185800	432033320	5560	5560	5560	5560	0
188	20230609	185700	432033320	5560	5560	5560	5560	0
189	20230609	185600	432033320	5560	5560	5560	5560	0
190	20230609	185500	432033320	5560	5560	5560	5560	0
191	20230609	185400	432033320	5560	5560	5560	5560	0
192	20230609	185300	432033320	5560	5560	5560	5560	0
193	20230609	185200	432033320	5560	5560	5560	5560	0
194	20230609	185100	432033320	5560	5560	5560	5560	0
195	20230609	185000	432033320	5560	5560	5560	5560	0
196	20230609	184900	432033320	5560	5560	5560	5560	0
197	20230609	184800	432033320	5560	5560	5560	5560	0
198	20230609	184700	432033320	5560	5560	5560	5560	0
199	20230609	184600	432033320	5560	5560	5560	5560	0
200	20230609	184500	432033320	5560	5560	5560	5560	0
201	20230609	184400	432033320	5560	5560	5560	5560	0
202	20230609	184300	432033320	5560	5560	5560	5560	0
203	20230609	184200	432033320	5560	5560	5560	5560	0
204	20230609	184100	432033320	5560	5560	5560	5560	0
205	20230609	184000	432033320	5560	5560	5560	5560	0
206	20230609	183900	432033320	5560	5560	5560	5560	0
207	20230609	183800	432033320	5560	5560	5560	5560	0
208	20230609	183700	432033320	5560	5560	5560	5560	0
209	20230609	183600	432033320	5560	5560	5560	5560	0
210	20230609	183500	432033320	5560	5560	5560	5560	0
211	20230609	183400	432033320	5560	5560	5560	5560	0
212	20230609	183300	432033320	5560	5560	5560	5560	455
213	20230609	183200	432033320	5560	5560	5560	5560	0
214	20230609	183100	432033320	5560	5560	5560	5560	0
215	20230609	183000	432033320	5560	5560	5560	5560	0
216	20230609	182900	432033320	5560	5560	5560	5560	0
217	20230609	182800	432033320	5560	5560	5560	5560	0
218	20230609	182700	432033320	5560	5560	5560	5560	0
219	20230609	182600	432033320	5560	5560	5560	5560	0
220	20230609	182500	432033320	5560	5560	5560	5560	0
221	20230609	182400	432033320	5560	5560	5560	5560	0
222	20230609	182300	432033320	5560	5560	5560	5560	0
223	20230609	182200	432033320	5560	5560	5560	5560	0
224	20230609	182100	432033320	5560	5560	5560	5560	0
225	20230609	182000	432033320	5560	5560	5560	5560	0
226	20230609	181900	432033320	5560	5560	5560	5560	0
227	20230609	181800	432033320	5560	5560	5560	5560	0
228	20230609	181700	432033320	5560	5560	5560	5560	0
229	20230609	181600	432033320	5560	5560	5560	5560	0
230	20230609	181500	432033320	5560	5560	5560	5560	0
231	20230609	181400	432033320	5560	5560	5560	5560	0
232	20230609	181300	432033320	5560	5560	5560	5560	0
233	20230609	181200	432033320	5560	5560	5560	5560	0
234	20230609	181100	432033320	5560	5560	5560	5560	0
235	20230609	181000	432033320	5560	5560	5560	5560	0
236	20230609	180900	432033320	5560	5560	5560	5560	0
237	20230609	180800	432033320	5560	5560	5560	5560	0
238	20230609	180700	432033320	5560	5560	5560	5560	0
239	20230609	180600	432033320	5560	5560	5560	5560	0
240	20230609	180500	432033320	5560	5560	5560	5560	0
241	20230609	180400	432033320	5560	5560	5560	5560	0
242	20230609	180300	432033320	5560	5560	5560	5560	455
243	20230609	180200	432033320	5560	5560	5560	5560	0
244	20230609	180100	432033320	5560	5560	5560	5560	0
245	20230609	180000	432033320	5560	5560	5560	5560	0
246	20230609	175900	432033320	5560	5560	5560	5560	0
247	20230609	175800	432033320	5560	5560	5560	5560	0
248	20230609	175700	432033320	5560	5560	5560	5560	0
249	20230609	175600	432033320	5560	5560	5560	5560	0
250	20230609	175500	432033320	5560	5560	5560	5560	0
251	20230609	175400	432033320	5560	5560	5560	5560	0
252	20230609	175300	432033320	5560	5560	5560	5560	0
253	20230609	175200	432033320	5560	5560	5560	5560	0
254	20230609	175100	432033320	5560	5560	5560	5560	0
255	20230609	175000	432033320	5560	5560	5560	5560	0
256	20230609	174900	432033320	5560	5560	5560	5560	0
257	20230609	174800	432033320	5560	5560	5560	5560	0
258	20230609	174700	432033320	5560	5560	5560	5560	0
259	20230609	174600	432033320	5560	5560	5560	5560	0
260	20230609	174500	432033320	5560	5560	5560	5560	0
261	20230609	174400	432033320	5560	5560	5560	5560	0
262	20230609	174300	432033320	5560	5560	5560	5560	0
263	20230609	174200	432033320	5560	5560	5560	5560	0
264	20230609	174100	432033320	5560	5560	5560	5560	0
265	20230609	174000	432033320	5560	5560	5560	5560	0
266	20230609	173900	432033320	5560	5560	5560	5560	0
267	20230609	173800	432033320	5560	5560	5560	5560	0
268	20230609	173700	432033320	5560	5560	5560	5560	0
269	20230609	173600	432033320	5560	5560	5560	5560	0
270	20230609	173500	432033320	5560	5560	5560	5560	0
271	20230609	173400	432033320	5560	5560	5560	5560	0
272	20230609	173300	432033320	5560	5560	5560	5560	455
273	20230609	173200	432033320	5560	5560	5560	5560	0
274	20230609	173100	432033320	5560	5560	5560	5560	0
275	20230609	173000	432033320	5560	5560	5560	5560	0
276	20230609	172900	432033320	5560	5560	5560	5560	0
277	20230609	172800	432033320	5560	5560	5560	5560	0
278	20230609	172700	432033320	5560	5560	5560	5560	0
279	20230609	172600	432033320	5560	5560	5560	5560	0
280	20230609	172500	432033320	5560	5560	5560	5560	0
281	20230609	172400	432033320	5560	5560	5560	5560	0
282	20230609	172300	432033320	5560	5560	5560	5560	0
283	20230609	172200	432033320	5560	5560	5560	5560	0
284	20230609	172100	432033320	5560	5560	5560	5560	0
285	20230609	172000	432033320	5560	5560	5560	5560	0
286	20230609	171900	432033320	5560	5560	5560	5560	0
287	20230609	171800	432033320	5560	5560	5560	5560	0
288	20230609	171700	432033320	5560	5560	5560	5560	0
289	20230609	171600	432033320	5560	5560	5560	5560	0
290	20230609	171500	432033320	5560	5560	5560	5560	0
291	20230609	171400	432033320	5560	5560	5560	5560	0
292	20230609	171300	432033320	5560	5560	5560	5560	0
293	20230609	171200	432033320	5560	5560	5560	5560	0
294	20230609	171100	432033320	5560	5560	5560	5560	0
295	20230609	171000	432033320	5560	5560	5560	5560	0
296	20230609	170900	432033320	5560	5560	5560	5560	0
297	20230609	170800	432033320	5560	5560	5560	5560	0
298	20230609	170700	432033320	5560	5560	5560	5560	0
299	20230609	170600	432033320	5560	5560	5560	5560	0
300	20230609	170500	432033320	5560	5560	5560	5560	0
301	20230609	170400	432033320	5560	5560	5560	5560	0
302	20230609	170300	432033320	5560	5560	5560	5560	455
303	20230609	170200	432033320	5560	5560	5560	5560	0
304	20230609	170100	432033320	5560	5560	5560	5560	0
305	20230609	170000	432033320	5560	5560	5560	5560	0
306	20230609	165900	432033320	5560	5560	5560	5560	0
307	20230609	165800	432033320	5560	5560	5560	5560	0
308	20230609	165700	432033320	5560	5560	5560	5560	0
309	20230609	165600	432033320	5560	5560	5560	5560	0
310	20230609	165500	432033320	5560	5560	5560	5560	0
311	20230609	165400	432033320	5560	5560	5560	5560	0
312	20230609	165300	432033320	5560	5560	5560	5560	0
313	20230609	165200	432033320	5560	5560	5560	5560	0
314	20230609	165100	432033320	5560	5560	5560	5560	0
315	20230609	165000	432033320	5560	5560	5560	5560	0
316	20230609	164900	432033320	5560	5560	5560	5560	0
317	20230609	164800	432033320	5560	5560	5560	5560	0
318	20230609	164700	432033320	5560	5560	5560	5560	0
319	20230609	164600	432033320	5560	5560	5560	5560	0
320	20230609	164500	432033320	5560	5560	5560	5560	0
321	20230609	164400	432033320	5560	5560	5560	5560	0
322	20230609	164300	432033320	5560	5560	5560	5560	0
323	20230609	164200	432033320	5560	5560	5560	5560	0
324	20230609	164100	432033320	5560	5560	5560	5560	0
325	20230609	164000	432033320	5560	5560	5560	5560	0
326	20230609	163900	432033320	5560	5560	5560	5560	0
327	20230609	163800	432033320	5560	5560	5560	5560	0
328	20230609	163700	432033320	5560	5560	5560	5560	0
329	20230609	163600	432033320	5560	5560	5560	5560	0
330	20230609	163500	432033320	5560	5560	5560	5560	0
331	20230609	163400	432033320	5560	5560	5560	5560	0
332	20230609	163300	432033320	5560	5560	5560	5560	455
333	20230609	163200	432033320	5560	5560	5560	5560	0
334	20230609	163100	432033320	5560	5560	5560	5560	0
335	20230609	163000	432033320	5560	5560	5560	5560	0
336	20230609	162900	432033320	5560	5560	5560	5560	0
337	20230609	162800	432033320	5560	5560	5560	5560	0
338	20230609	162700	432033320	5560	5560	5560	5560	0
339	20230609	162600	432033320	5560	5560	5560	5560	0
340	20230609	162500	432033320	5560	5560	5560	5560	0
341	20230609	162400	432033320	5560	5560	5560	5560	0
342	20230609	162300	432033320	5560	5560	5560	5560	0
343	20230609	162200	432033320	5560	5560	5560	5560	0
344	20230609	162100	432033320	5560	5560	5560	5560	0
345	20230609	162000	432033320	5560	5560	5560	5560	0
346	20230609	161900	432033320	5560	5560	5560	5560	0
347	20230609	161800	432033320	5560	5560	5560	5560	0
348	20230609	161700	432033320	5560	5560	5560	5560	0
349	20230609	161600	432033320	5560	5560	5560	5560	0
350	20230609	161500	432033320	5560	5560	5560	5560	0
351	20230609	161400	432033320	5560	5560	5560	5560	0
352	20230609	161300	432033320	5560	5560	5560	5560	0
353	20230609	161200	432033320	5560	5560	5560	5560	0
354	20230609	161100	432033320	5560	5560	5560	5560	0
355	20230609	161000	432033320	5560	5560	5560	5560	0
356	20230609	160900	432033320	5560	5560	5560	5560	0
357	20230609	160800	432033320	5560	5560	5560	5560	0
358	20230609	160700	432033320	5560	5560	5560	5560	0
359	20230609	160600	432033320	5560	5560	5560	5560	0
360	20230609	160500	432033320	5560	5560	5560	5560	0
361	20230609	160400	432033320	5560	5560	5560	5560	0
362	20230609	160300	432033320	5560	5560	5560	5560	455
363	20230609	160200	432033320	5560	5560	5560	5560	0
364	20230609	160100	432033320	5560	5560	5560	5560	0
365	20230609	160000	432033320	5560	5560	5560	5560	0
366	20230609	155900	432033320	5560	5560	5560	5560	0
367	20230609	155800	432033320	5560	5560	5560	5560	0
368	20230609	155700	432033320	5560	5560	5560	5560	0
369	20230609	155600	432033320	5560	5560	5560	5560	0
370	20230609	155500	432033320	5560	5560	5560	5560	0
371	20230609	155400	432033320	5560	5560	5560	5560	0
372	20230609	155300	432033320	5560	5560	5560	5560	0
373	20230609	155200	432033320	5560	5560	5560	5560	0
374	20230609	155100	432033320	5560	5560	5560	5560	0
375	20230609	155000	432033320	5560	5560	5560	5560	0
376	20230609	154900	432033320	5560	5560	5560	5560	0
377	20230609	154800	432033320	5560	5560	5560	5560	0
378	20230609	154700	432033320	5560	5560	5560	5560	0
379	20230609	154600	432033320	5560	5560	5560	5560	0
380	20230609	154500	432033320	5560	5560	5560	5560	0
381	20230609	154400	432033320	5560	5560	5560	5560	0
382	20230609	154300	432033320	5560	5560	5560	5560	0
383	20230609	154200	432033320	5560	5560	5560	5560	0
384	20230609	154100	432033320	5560	5560	5560	5560	0
385	20230609	154000	432033320	5560	5560	5560	5560	0
386	20230609	153900	432033320	5560	5560	5560	5560	0
387	20230609	153800	432033320	5560	5560	5560	5560	0
388	20230609	153700	432033320	5560	5560	5560	5560	0
389	20230609	153600	432033320	5560	5560	5560	5560	0
390	20230609	153500	432033320	5560	5560	5560	5560	0
391	20230609	153400	432033320	5560	5560	5560	5560	0
392	20230609	153300	432033320	5560	5560	5560	5560	455
393	20230609	153200	432033320	5560	5560	5560	5560	0
394	20230609	153100	432033320	5560	5560	5560	5560	0
395	20230609	153000	432033320	5560	5560	5560	5560	455
396	20230609	152900	429503520	5560	5560	5560	5560	0
397	20230609	152800	429503520	5560	5560	5560	5560	0
398	20230609	152700	429503520	5560	5560	5560	5560	0
399	20230609	152600	429503520	5560	5560	5560	5560	0
400	20230609	152500	429503520	5560	5560	5560	5560	0
401	20230609	152400	429503520	5560	5560	5560	5560	0
402	20230609	152300	429503520	5560	5560	5560	5560	0
403	20230609	152200	429503520	5560	5560	5560	5560	0
404	20230609	152100	429503520	5560	5560	5560	5560	0
405	20230609	152000	429503520	5560	5560	5560	5560	0
406	20230609	151900	429503520	5560	5580	5580	5560	257
407	20230609	151800	428073570	5580	5560	5580	5560	103
408	20230609	151700	427500830	5580	5580	5580	5580	17
409	20230609	151600	427405970	5570	5580	5580	5560	62
410	20230609	151500	427060740	5580	5560	5580	5550	78
411	20230609	151400	426627270	5580	5580	5580	5580	0
412	20230609	151300	426627270	5580	5580	5580	5580	15
413	20230609	151200	426543570	5580	5580	5580	5580	0
414	20230609	151100	426543570	5580	5570	5580	5570	36
415	20230609	151000	426342940	5560	5560	5560	5560	477
416	20230609	150900	423690820	5590	5590	5590	5590	0
417	20230609	150800	423690820	5590	5590	5590	5590	0
418	20230609	150700	423690820	5590	5590	5590	5590	0
419	20230609	150600	423690820	5590	5590	5590	5590	1
420	20230609	150500	423685230	5590	5590	5590	5590	0
421	20230609	150400	423685230	5590	5590	5590	5590	0
422	20230609	150300	423685230	5590	5590	5590	5560	25
423	20230609	150200	423545800	5550	5550	5550	5550	0
424	20230609	150100	423545800	5550	5570	5590	5550	2011
425	20230609	150000	412377300	5590	5590	5590	5560	1028
426	20230609	145900	406659390	5600	5570	5600	5560	502
427	20230609	145800	403865800	5570	5600	5600	5570	1044
428	20230609	145700	398048490	5600	5600	5600	5600	0
429	20230609	145600	398048490	5600	5600	5600	5600	12
430	20230609	145500	397981290	5600	5600	5600	5600	0
431	20230609	145400	397981290	5600	5600	5600	5600	0
432	20230609	145300	397981290	5600	5600	5600	5600	0
433	20230609	145200	397981290	5600	5600	5600	5600	1
434	20230609	145100	397975690	5590	5600	5600	5590	259
435	20230609	145000	396525300	5600	5600	5600	5600	0
436	20230609	144900	396525300	5600	5600	5600	5600	0
437	20230609	144800	396525300	5600	5600	5600	5600	0
438	20230609	144700	396525300	5600	5600	5600	5600	13
439	20230609	144600	396452500	5590	5590	5590	5590	0
440	20230609	144500	396452500	5590	5590	5590	5590	1
441	20230609	144400	396446910	5590	5580	5590	5570	26
442	20230609	144300	396301780	5570	5570	5570	5570	0
443	20230609	144200	396301780	5570	5580	5580	5570	1000
444	20230609	144100	390722760	5580	5580	5580	5580	5
445	20230609	144000	390694860	5580	5580	5580	5580	0
446	20230609	143900	390694860	5580	5580	5580	5580	0
447	20230609	143800	390694860	5580	5580	5580	5580	1
448	20230609	143700	390689280	5590	5590	5590	5590	0
449	20230609	143600	390689280	5590	5590	5590	5590	1
450	20230609	143500	390683690	5590	5590	5590	5590	1
451	20230609	143400	390678100	5610	5610	5610	5610	11
452	20230609	143300	390616390	5610	5610	5610	5610	0
453	20230609	143200	390616390	5610	5610	5610	5610	0
454	20230609	143100	390616390	5610	5610	5610	5610	46
455	20230609	143000	390358330	5610	5610	5610	5610	0
456	20230609	142900	390358330	5610	5610	5610	5610	0
457	20230609	142800	390358330	5610	5610	5610	5610	0
458	20230609	142700	390358330	5610	5610	5610	5610	0
459	20230609	142600	390358330	5610	5610	5610	5610	0
460	20230609	142500	390358330	5610	5610	5610	5610	0
461	20230609	142400	390358330	5610	5610	5610	5610	1
462	20230609	142300	390352720	5610	5610	5610	5610	4
463	20230609	142200	390330280	5610	5610	5610	5610	18
464	20230609	142100	390229300	5600	5600	5600	5600	220
465	20230609	142000	388997300	5600	5600	5600	5600	0
466	20230609	141900	388997300	5600	5600	5600	5600	58
467	20230609	141800	388672500	5600	5600	5600	5600	0
468	20230609	141700	388672500	5600	5600	5600	5600	0
469	20230609	141600	388672500	5600	5600	5600	5600	0
470	20230609	141500	388672500	5600	5600	5600	5600	47
471	20230609	141400	388409300	5590	5590	5590	5590	14
472	20230609	141300	388331040	5610	5610	5610	5610	0
473	20230609	141200	388331040	5610	5610	5610	5610	0
474	20230609	141100	388331040	5610	5610	5610	5610	0
475	20230609	141000	388331040	5610	5610	5610	5610	0
476	20230609	140900	388331040	5610	5610	5610	5610	0
477	20230609	140800	388331040	5610	5610	5610	5610	0
478	20230609	140700	388331040	5610	5610	5610	5610	0
479	20230609	140600	388331040	5610	5610	5610	5610	0
480	20230609	140500	388331040	5610	5610	5610	5610	0
481	20230609	140400	388331040	5610	5610	5610	5610	0
482	20230609	140300	388331040	5610	5610	5610	5610	0
483	20230609	140200	388331040	5610	5610	5610	5610	10
484	20230609	140100	388274940	5600	5600	5600	5600	0
485	20230609	140000	388274940	5600	5600	5600	5600	100
486	20230609	135900	387714940	5600	5600	5600	5600	100
487	20230609	135800	387154940	5600	5600	5600	5600	100
488	20230609	135700	386594940	5600	5600	5600	5600	100
489	20230609	135600	386034940	5580	5580	5580	5580	0
490	20230609	135500	386034940	5580	5590	5590	5580	168
491	20230609	135400	385095830	5600	5590	5600	5590	27
492	20230609	135300	384944680	5600	5600	5600	5600	45
493	20230609	135200	384692680	5600	5600	5600	5600	0
494	20230609	135100	384692680	5600	5600	5600	5600	0
495	20230609	135000	384692680	5600	5600	5600	5600	0
496	20230609	134900	384692680	5600	5600	5600	5600	20
497	20230609	134800	384580680	5600	5600	5600	5600	0
498	20230609	134700	384580680	5600	5600	5600	5600	0
499	20230609	134600	384580680	5600	5600	5600	5600	0
500	20230609	134500	384580680	5600	5600	5600	5600	0
501	20230609	134400	384580680	5600	5600	5600	5600	80
502	20230609	134300	384132680	5600	5600	5600	5600	0
503	20230609	134200	384132680	5600	5590	5600	5590	10
504	20230609	134100	384076720	5580	5580	5580	5580	96
505	20230609	134000	383541040	5590	5590	5590	5590	4
506	20230609	133900	383518680	5590	5590	5590	5590	1
507	20230609	133800	383513090	5590	5590	5590	5590	10
508	20230609	133700	383457190	5590	5590	5590	5590	195
509	20230609	133600	382367140	5590	5590	5590	5590	0
510	20230609	133500	382367140	5590	5590	5590	5590	1
511	20230609	133400	382361550	5570	5570	5570	5570	0
512	20230609	133300	382361550	5570	5570	5570	5570	0
513	20230609	133200	382361550	5570	5570	5570	5570	0
514	20230609	133100	382361550	5570	5580	5580	5570	760
515	20230609	133000	378127750	5580	5590	5590	5580	484
516	20230609	132900	375426620	5590	5600	5600	5590	11
517	20230609	132800	375365030	5600	5600	5600	5600	0
518	20230609	132700	375365030	5600	5600	5600	5600	0
519	20230609	132600	375365030	5600	5600	5600	5600	0
520	20230609	132500	375365030	5600	5600	5600	5600	82
521	20230609	132400	374905830	5600	5600	5600	5600	0
522	20230609	132300	374905830	5600	5600	5600	5600	0
523	20230609	132200	374905830	5600	5600	5600	5600	549
524	20230609	132100	371831430	5600	5600	5600	5600	0
525	20230609	132000	371831430	5600	5600	5600	5600	0
526	20230609	131900	371831430	5600	5600	5600	5600	10
527	20230609	131800	371775430	5580	5580	5580	5580	0
528	20230609	131700	371775430	5580	5580	5580	5580	0
529	20230609	131600	371775430	5580	5580	5580	5580	0
530	20230609	131500	371775430	5580	5580	5580	5580	0
531	20230609	131400	371775430	5580	5580	5580	5580	81
532	20230609	131300	371323450	5580	5580	5580	5580	0
533	20230609	131200	371323450	5580	5580	5580	5580	719
534	20230609	131100	367311430	5600	5600	5600	5600	0
535	20230609	131000	367311430	5600	5600	5600	5600	50
536	20230609	130900	367031430	5600	5600	5600	5600	0
537	20230609	130800	367031430	5600	5600	5600	5600	0
538	20230609	130700	367031430	5600	5590	5600	5590	11
539	20230609	130600	366969840	5590	5590	5590	5590	2
540	20230609	130500	366958660	5600	5600	5600	5600	1
541	20230609	130400	366953060	5590	5590	5590	5590	0
542	20230609	130300	366953060	5590	5590	5590	5590	0
543	20230609	130200	366953060	5590	5590	5590	5590	0
544	20230609	130100	366953060	5590	5590	5590	5590	0
545	20230609	130000	366953060	5590	5600	5610	5590	413
546	20230609	125900	364640960	5610	5610	5610	5610	46
547	20230609	125800	364382900	5610	5610	5610	5610	0
548	20230609	125700	364382900	5610	5610	5610	5610	0
549	20230609	125600	364382900	5610	5610	5610	5610	0
550	20230609	125500	364382900	5610	5610	5610	5610	0
551	20230609	125400	364382900	5610	5610	5610	5610	0
552	20230609	125300	364382900	5610	5610	5610	5610	233
553	20230609	125200	363075770	5610	5610	5610	5610	0
554	20230609	125100	363075770	5610	5610	5610	5610	0
555	20230609	125000	363075770	5610	5610	5610	5610	0
556	20230609	124900	363075770	5610	5610	5610	5610	0
557	20230609	124800	363075770	5610	5600	5610	5600	2
558	20230609	124700	363064560	5590	5590	5590	5590	0
559	20230609	124600	363064560	5590	5590	5590	5590	53
560	20230609	124500	362768290	5610	5610	5610	5610	0
561	20230609	124400	362768290	5610	5610	5610	5610	0
562	20230609	124300	362768290	5610	5610	5610	5610	2
563	20230609	124200	362757070	5590	5590	5590	5590	1
564	20230609	124100	362751480	5590	5590	5610	5590	6
565	20230609	124000	362717910	5590	5590	5590	5590	10
566	20230609	123900	362662010	5590	5590	5590	5590	12
567	20230609	123800	362594930	5600	5600	5600	5600	41
568	20230609	123700	362365330	5610	5590	5610	5590	180
569	20230609	123600	361355560	5590	5590	5590	5590	2
570	20230609	123500	361344380	5600	5600	5600	5600	28
571	20230609	123400	361187580	5570	5570	5570	5570	0
572	20230609	123300	361187580	5570	5570	5570	5570	0
573	20230609	123200	361187580	5570	5570	5570	5570	0
574	20230609	123100	361187580	5570	5580	5580	5570	10
575	20230609	123000	361131870	5610	5610	5610	5610	1
576	20230609	122900	361126260	5600	5600	5600	5600	0
577	20230609	122800	361126260	5600	5600	5600	5600	475
578	20230609	122700	358466260	5570	5570	5570	5570	0
579	20230609	122600	358466260	5570	5570	5570	5570	0
580	20230609	122500	358466260	5570	5580	5580	5570	199
581	20230609	122400	357356730	5600	5600	5600	5600	0
582	20230609	122300	357356730	5600	5600	5600	5600	464
583	20230609	122200	354758330	5600	5600	5600	5600	0
584	20230609	122100	354758330	5600	5600	5600	5600	0
585	20230609	122000	354758330	5600	5600	5600	5600	705
586	20230609	121900	350810330	5600	5600	5600	5600	0
587	20230609	121800	350810330	5600	5600	5600	5600	1
588	20230609	121700	350804730	5600	5590	5600	5590	840
589	20230609	121600	346101210	5590	5590	5590	5590	0
590	20230609	121500	346101210	5590	5590	5590	5590	0
591	20230609	121400	346101210	5590	5590	5590	5590	17
592	20230609	121300	346006180	5600	5600	5600	5600	0
593	20230609	121200	346006180	5600	5600	5600	5600	0
594	20230609	121100	346006180	5600	5600	5600	5600	0
595	20230609	121000	346006180	5600	5600	5600	5600	0
596	20230609	120900	346006180	5600	5600	5600	5600	1
597	20230609	120800	346000580	5610	5600	5610	5600	793
598	20230609	120700	341558150	5600	5600	5600	5600	0
599	20230609	120600	341558150	5600	5600	5600	5600	0
600	20230609	120500	341558150	5600	5600	5600	5600	0
601	20230609	120400	341558150	5600	5590	5600	5590	14
602	20230609	120300	341479790	5570	5580	5580	5570	700
603	20230609	120200	337577860	5600	5600	5600	5600	0
604	20230609	120100	337577860	5600	5580	5600	5580	59
605	20230609	120000	337248580	5590	5590	5590	5590	3
606	20230609	115900	337231810	5600	5590	5600	5590	274
607	20230609	115800	335700140	5590	5590	5590	5590	0
608	20230609	115700	335700140	5590	5590	5590	5590	21
609	20230609	115600	335582750	5590	5590	5590	5590	50
610	20230609	115500	335303250	5590	5590	5590	5590	1
611	20230609	115400	335297660	5590	5590	5590	5590	2
612	20230609	115300	335286480	5590	5590	5590	5590	0
613	20230609	115200	335286480	5590	5580	5590	5580	9
614	20230609	115100	335236180	5590	5590	5590	5590	0
615	20230609	115000	335236180	5590	5590	5590	5590	2
616	20230609	114900	335225000	5590	5590	5590	5590	50
617	20230609	114800	334945500	5590	5590	5590	5590	80
618	20230609	114700	334498300	5590	5590	5590	5590	0
619	20230609	114600	334498300	5590	5590	5590	5590	52
620	20230609	114500	334207620	5590	5590	5590	5590	0
621	20230609	114400	334207620	5590	5600	5600	5590	8
622	20230609	114300	334162880	5600	5600	5600	5600	3
623	20230609	114200	334146080	5610	5610	5610	5610	0
624	20230609	114100	334146080	5610	5610	5610	5610	32
625	20230609	114000	333966560	5610	5610	5610	5610	0
626	20230609	113900	333966560	5610	5610	5610	5610	0
627	20230609	113800	333966560	5610	5600	5610	5600	14
628	20230609	113700	333888050	5600	5600	5600	5600	0
629	20230609	113600	333888050	5600	5600	5600	5600	0
630	20230609	113500	333888050	5600	5600	5600	5600	0
631	20230609	113400	333888050	5600	5600	5600	5600	0
632	20230609	113300	333888050	5600	5600	5600	5600	0
633	20230609	113200	333888050	5600	5600	5600	5600	1
634	20230609	113100	333882450	5590	5590	5590	5590	0
635	20230609	113000	333882450	5590	5600	5600	5590	12
636	20230609	112900	333815260	5600	5600	5600	5600	6
637	20230609	112800	333781660	5610	5610	5610	5610	35
638	20230609	112700	333585310	5600	5600	5600	5600	0
639	20230609	112600	333585310	5600	5600	5600	5600	0
640	20230609	112500	333585310	5600	5600	5600	5600	10
641	20230609	112400	333529310	5600	5600	5600	5600	1
642	20230609	112300	333523710	5600	5600	5600	5600	0
643	20230609	112200	333523710	5600	5600	5600	5600	0
644	20230609	112100	333523710	5600	5600	5600	5600	2
645	20230609	112000	333512510	5590	5590	5590	5590	943
646	20230609	111900	328241140	5590	5590	5590	5590	0
647	20230609	111800	328241140	5590	5590	5590	5590	46
648	20230609	111700	327984000	5570	5590	5590	5570	26
649	20230609	111600	327838890	5570	5580	5580	5570	1000
650	20230609	111500	322266640	5580	5590	5590	5580	1010
651	20230609	111400	316625570	5600	5600	5600	5600	1059
652	20230609	111300	310695170	5600	5600	5600	5600	8
653	20230609	111200	310650370	5600	5600	5600	5600	5
654	20230609	111100	310622370	5600	5600	5600	5600	20
655	20230609	111000	310510370	5600	5600	5600	5600	8
656	20230609	110900	310465570	5600	5600	5600	5600	100
657	20230609	110800	309905570	5620	5620	5620	5620	0
658	20230609	110700	309905570	5620	5590	5620	5590	108
659	20230609	110600	309301780	5600	5600	5600	5600	6
660	20230609	110500	309268180	5620	5620	5620	5620	103
661	20230609	110400	308689320	5620	5620	5630	5620	309
662	20230609	110300	306951350	5640	5640	5640	5640	0
663	20230609	110200	306951350	5640	5640	5640	5640	0
664	20230609	110100	306951350	5640	5640	5640	5640	0
665	20230609	110000	306951350	5640	5640	5640	5640	25
666	20230609	105900	306810350	5630	5630	5630	5610	516
667	20230609	105800	303905890	5630	5630	5630	5630	1
668	20230609	105700	303900260	5620	5620	5620	5620	1
669	20230609	105600	303894640	5630	5620	5630	5620	52
670	20230609	105500	303602390	5610	5610	5610	5610	0
671	20230609	105400	303602390	5610	5610	5610	5610	1
672	20230609	105300	303596780	5610	5610	5610	5610	1
673	20230609	105200	303591170	5610	5610	5610	5610	0
674	20230609	105100	303591170	5610	5610	5610	5610	1
675	20230609	105000	303585560	5610	5610	5610	5610	3
676	20230609	104900	303568730	5610	5610	5610	5610	15
677	20230609	104800	303484580	5610	5600	5610	5600	1171
678	20230609	104700	296923680	5600	5600	5600	5600	12
679	20230609	104600	296856480	5600	5600	5600	5600	200
680	20230609	104500	295736480	5600	5600	5600	5600	0
681	20230609	104400	295736480	5600	5600	5600	5600	0
682	20230609	104300	295736480	5600	5600	5600	5600	0
683	20230609	104200	295736480	5600	5600	5600	5600	1012
684	20230609	104100	290069280	5600	5600	5600	5600	0
685	20230609	104000	290069280	5600	5600	5600	5600	115
686	20230609	103900	289425280	5600	5600	5630	5600	1102
687	20230609	103800	283254050	5600	5600	5600	5600	0
688	20230609	103700	283254050	5600	5600	5600	5600	70
689	20230609	103600	282862050	5600	5600	5600	5600	0
690	20230609	103500	282862050	5600	5610	5610	5600	300
691	20230609	103400	281181740	5610	5610	5610	5610	0
692	20230609	103300	281181740	5610	5620	5620	5610	420
693	20230609	103200	278824240	5620	5620	5620	5620	3
694	20230609	103100	278807380	5620	5620	5620	5620	62
695	20230609	103000	278458940	5610	5610	5610	5610	0
696	20230609	102900	278458940	5610	5610	5610	5610	10
697	20230609	102800	278402840	5630	5630	5630	5630	1
698	20230609	102700	278397210	5610	5610	5610	5610	12
699	20230609	102600	278329890	5610	5610	5610	5610	0
700	20230609	102500	278329890	5610	5610	5610	5610	0
701	20230609	102400	278329890	5610	5610	5610	5610	3
702	20230609	102300	278313060	5610	5620	5620	5610	340
703	20230609	102200	276405360	5640	5640	5640	5640	0
704	20230609	102100	276405360	5640	5640	5640	5640	0
705	20230609	102000	276405360	5640	5640	5640	5640	0
706	20230609	101900	276405360	5640	5640	5640	5640	0
707	20230609	101800	276405360	5640	5640	5640	5640	2
708	20230609	101700	276394080	5620	5620	5620	5620	15
709	20230609	101600	276309780	5620	5620	5620	5620	2097
710	20230609	101500	264524640	5620	5630	5630	5620	150
711	20230609	101400	263680940	5640	5640	5640	5640	0
712	20230609	101300	263680940	5640	5640	5640	5640	0
713	20230609	101200	263680940	5640	5640	5640	5640	0
714	20230609	101100	263680940	5640	5640	5640	5640	0
715	20230609	101000	263680940	5640	5640	5640	5640	0
716	20230609	100900	263680940	5640	5640	5640	5640	22
717	20230609	100800	263556860	5650	5650	5650	5650	0
718	20230609	100700	263556860	5650	5650	5650	5650	0
719	20230609	100600	263556860	5650	5630	5650	5620	131
720	20230609	100500	262816820	5620	5620	5620	5620	0
721	20230609	100400	262816820	5620	5630	5630	5620	12
722	20230609	100300	262749360	5630	5630	5640	5630	203
723	20230609	100200	261605960	5640	5640	5640	5640	0
724	20230609	100100	261605960	5640	5640	5640	5640	240
725	20230609	100000	260252360	5640	5630	5640	5630	218
726	20230609	095900	259024420	5630	5630	5630	5630	21
727	20230609	095800	258906190	5630	5630	5630	5630	0
728	20230609	095700	258906190	5630	5630	5630	5630	0
729	20230609	095600	258906190	5630	5610	5630	5610	607
730	20230609	095500	255496080	5630	5630	5630	5630	0
731	20230609	095400	255496080	5630	5630	5630	5630	0
732	20230609	095300	255496080	5630	5630	5630	5630	6
733	20230609	095200	255462300	5630	5630	5630	5630	0
734	20230609	095100	255462300	5630	5640	5640	5630	748
735	20230609	095000	251243880	5640	5640	5650	5640	304
736	20230609	094900	249528930	5640	5640	5640	5640	13
737	20230609	094800	249455610	5610	5610	5610	5610	0
738	20230609	094700	249455610	5610	5610	5610	5610	0
739	20230609	094600	249455610	5610	5610	5610	5610	0
740	20230609	094500	249455610	5610	5610	5610	5610	0
741	20230609	094400	249455610	5610	5610	5610	5610	0
742	20230609	094300	249455610	5610	5610	5610	5610	15
743	20230609	094200	249371460	5610	5630	5640	5610	30
744	20230609	094100	249202660	5630	5630	5630	5630	0
745	20230609	094000	249202660	5630	5640	5640	5610	1196
746	20230609	093900	242482720	5640	5640	5640	5640	1
747	20230609	093800	242477080	5620	5620	5620	5620	20
748	20230609	093700	242364680	5620	5620	5620	5620	0
749	20230609	093600	242364680	5620	5620	5620	5620	0
750	20230609	093500	242364680	5620	5620	5620	5620	397
751	20230609	093400	240133540	5620	5620	5620	5620	0
752	20230609	093300	240133540	5620	5620	5620	5620	60
753	20230609	093200	239796340	5640	5640	5640	5640	1
754	20230609	093100	239790700	5640	5640	5640	5640	10
755	20230609	093000	239734300	5650	5620	5650	5620	45
756	20230609	092900	239480300	5620	5620	5620	5600	1685
757	20230609	092800	230015480	5650	5650	5650	5650	0
758	20230609	092700	230015480	5650	5650	5650	5650	0
759	20230609	092600	230015480	5650	5630	5650	5630	88
760	20230609	092500	229518550	5600	5620	5620	5600	1140
761	20230609	092400	223134420	5640	5640	5640	5640	0
762	20230609	092300	223134420	5640	5630	5640	5620	1855
763	20230609	092200	212700620	5630	5610	5630	5610	1300
764	20230609	092100	205392370	5620	5600	5620	5600	625
765	20230609	092000	201889870	5600	5600	5600	5600	500
766	20230609	091900	199089870	5600	5600	5600	5600	365
767	20230609	091800	197045870	5640	5630	5640	5630	300
768	20230609	091700	195353980	5640	5640	5640	5640	0
769	20230609	091600	195353980	5640	5600	5640	5560	1310
770	20230609	091500	188041220	5610	5640	5650	5610	827
771	20230609	091400	183401230	5610	5630	5630	5610	938
772	20230609	091300	178135520	5630	5660	5660	5630	504
773	20230609	091200	175293900	5660	5680	5690	5660	1070
774	20230609	091100	169219710	5680	5690	5690	5670	724
775	20230609	091000	165101030	5700	5670	5710	5670	1838
776	20230609	090900	154666820	5710	5680	5710	5670	10703
777	20230609	090800	93723210	5670	5630	5670	5630	2895
778	20230609	090700	77322330	5660	5600	5660	5600	8083
779	20230609	090600	31911810	5600	5590	5600	5590	21
780	20230609	090500	31794410	5590	5580	5590	5580	370
781	20230609	090400	29727210	5570	5570	5570	5570	222
782	20230609	090300	28490670	5560	5560	5560	5560	198
783	20230609	090200	27389790	5570	5560	5570	5560	128
784	20230609	090100	26677430	5580	5570	5580	5570	500
785	20230609	090000	23888530	5590	5540	5590	5540	4312