KissMeData/105330/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220700	770256600	11590	11590	11590	11590	472
3	20230609	220600	770256600	11590	11590	11590	11590	0
4	20230609	220500	770256600	11590	11590	11590	11590	0
5	20230609	220400	770256600	11590	11590	11590	11590	0
6	20230609	220300	770256600	11590	11590	11590	11590	0
7	20230609	220200	770256600	11590	11590	11590	11590	0
8	20230609	220100	770256600	11590	11590	11590	11590	0
9	20230609	220000	770256600	11590	11590	11590	11590	0
10	20230609	215900	770256600	11590	11590	11590	11590	0
11	20230609	215800	770256600	11590	11590	11590	11590	0
12	20230609	215700	770256600	11590	11590	11590	11590	0
13	20230609	215600	770256600	11590	11590	11590	11590	0
14	20230609	215500	770256600	11590	11590	11590	11590	0
15	20230609	215400	770256600	11590	11590	11590	11590	0
16	20230609	215300	770256600	11590	11590	11590	11590	0
17	20230609	215200	770256600	11590	11590	11590	11590	0
18	20230609	215100	770256600	11590	11590	11590	11590	0
19	20230609	215000	770256600	11590	11590	11590	11590	0
20	20230609	214900	770256600	11590	11590	11590	11590	0
21	20230609	214800	770256600	11590	11590	11590	11590	0
22	20230609	214700	770256600	11590	11590	11590	11590	0
23	20230609	214600	770256600	11590	11590	11590	11590	0
24	20230609	214500	770256600	11590	11590	11590	11590	0
25	20230609	214400	770256600	11590	11590	11590	11590	0
26	20230609	214300	770256600	11590	11590	11590	11590	0
27	20230609	214200	770256600	11590	11590	11590	11590	0
28	20230609	214100	770256600	11590	11590	11590	11590	0
29	20230609	214000	770256600	11590	11590	11590	11590	0
30	20230609	213900	770256600	11590	11590	11590	11590	0
31	20230609	213800	770256600	11590	11590	11590	11590	0
32	20230609	213700	770256600	11590	11590	11590	11590	472
33	20230609	213600	770256600	11590	11590	11590	11590	0
34	20230609	213500	770256600	11590	11590	11590	11590	0
35	20230609	213400	770256600	11590	11590	11590	11590	0
36	20230609	213300	770256600	11590	11590	11590	11590	0
37	20230609	213200	770256600	11590	11590	11590	11590	0
38	20230609	213100	770256600	11590	11590	11590	11590	0
39	20230609	213000	770256600	11590	11590	11590	11590	0
40	20230609	212900	770256600	11590	11590	11590	11590	0
41	20230609	212800	770256600	11590	11590	11590	11590	0
42	20230609	212700	770256600	11590	11590	11590	11590	0
43	20230609	212600	770256600	11590	11590	11590	11590	0
44	20230609	212500	770256600	11590	11590	11590	11590	0
45	20230609	212400	770256600	11590	11590	11590	11590	0
46	20230609	212300	770256600	11590	11590	11590	11590	0
47	20230609	212200	770256600	11590	11590	11590	11590	0
48	20230609	212100	770256600	11590	11590	11590	11590	0
49	20230609	212000	770256600	11590	11590	11590	11590	0
50	20230609	211900	770256600	11590	11590	11590	11590	0
51	20230609	211800	770256600	11590	11590	11590	11590	0
52	20230609	211700	770256600	11590	11590	11590	11590	0
53	20230609	211600	770256600	11590	11590	11590	11590	0
54	20230609	211500	770256600	11590	11590	11590	11590	0
55	20230609	211400	770256600	11590	11590	11590	11590	0
56	20230609	211300	770256600	11590	11590	11590	11590	0
57	20230609	211200	770256600	11590	11590	11590	11590	0
58	20230609	211100	770256600	11590	11590	11590	11590	0
59	20230609	211000	770256600	11590	11590	11590	11590	0
60	20230609	210900	770256600	11590	11590	11590	11590	0
61	20230609	210800	770256600	11590	11590	11590	11590	0
62	20230609	210700	770256600	11590	11590	11590	11590	472
63	20230609	210600	770256600	11590	11590	11590	11590	0
64	20230609	210500	770256600	11590	11590	11590	11590	0
65	20230609	210400	770256600	11590	11590	11590	11590	0
66	20230609	210300	770256600	11590	11590	11590	11590	0
67	20230609	210200	770256600	11590	11590	11590	11590	0
68	20230609	210100	770256600	11590	11590	11590	11590	0
69	20230609	210000	770256600	11590	11590	11590	11590	0
70	20230609	205900	770256600	11590	11590	11590	11590	0
71	20230609	205800	770256600	11590	11590	11590	11590	0
72	20230609	205700	770256600	11590	11590	11590	11590	0
73	20230609	205600	770256600	11590	11590	11590	11590	0
74	20230609	205500	770256600	11590	11590	11590	11590	0
75	20230609	205400	770256600	11590	11590	11590	11590	0
76	20230609	205300	770256600	11590	11590	11590	11590	0
77	20230609	205200	770256600	11590	11590	11590	11590	0
78	20230609	205100	770256600	11590	11590	11590	11590	0
79	20230609	205000	770256600	11590	11590	11590	11590	0
80	20230609	204900	770256600	11590	11590	11590	11590	0
81	20230609	204800	770256600	11590	11590	11590	11590	0
82	20230609	204700	770256600	11590	11590	11590	11590	0
83	20230609	204600	770256600	11590	11590	11590	11590	0
84	20230609	204500	770256600	11590	11590	11590	11590	0
85	20230609	204400	770256600	11590	11590	11590	11590	0
86	20230609	204300	770256600	11590	11590	11590	11590	0
87	20230609	204200	770256600	11590	11590	11590	11590	0
88	20230609	204100	770256600	11590	11590	11590	11590	0
89	20230609	204000	770256600	11590	11590	11590	11590	0
90	20230609	203900	770256600	11590	11590	11590	11590	0
91	20230609	203800	770256600	11590	11590	11590	11590	0
92	20230609	203700	770256600	11590	11590	11590	11590	472
93	20230609	203600	770256600	11590	11590	11590	11590	0
94	20230609	203500	770256600	11590	11590	11590	11590	0
95	20230609	203400	770256600	11590	11590	11590	11590	0
96	20230609	203300	770256600	11590	11590	11590	11590	0
97	20230609	203200	770256600	11590	11590	11590	11590	0
98	20230609	203100	770256600	11590	11590	11590	11590	0
99	20230609	203000	770256600	11590	11590	11590	11590	0
100	20230609	202900	770256600	11590	11590	11590	11590	0
101	20230609	202800	770256600	11590	11590	11590	11590	0
102	20230609	202700	770256600	11590	11590	11590	11590	0
103	20230609	202600	770256600	11590	11590	11590	11590	0
104	20230609	202500	770256600	11590	11590	11590	11590	0
105	20230609	202400	770256600	11590	11590	11590	11590	0
106	20230609	202300	770256600	11590	11590	11590	11590	0
107	20230609	202200	770256600	11590	11590	11590	11590	0
108	20230609	202100	770256600	11590	11590	11590	11590	0
109	20230609	202000	770256600	11590	11590	11590	11590	0
110	20230609	201900	770256600	11590	11590	11590	11590	0
111	20230609	201800	770256600	11590	11590	11590	11590	0
112	20230609	201700	770256600	11590	11590	11590	11590	0
113	20230609	201600	770256600	11590	11590	11590	11590	0
114	20230609	201500	770256600	11590	11590	11590	11590	0
115	20230609	201400	770256600	11590	11590	11590	11590	0
116	20230609	201300	770256600	11590	11590	11590	11590	0
117	20230609	201200	770256600	11590	11590	11590	11590	0
118	20230609	201100	770256600	11590	11590	11590	11590	0
119	20230609	201000	770256600	11590	11590	11590	11590	0
120	20230609	200900	770256600	11590	11590	11590	11590	0
121	20230609	200800	770256600	11590	11590	11590	11590	0
122	20230609	200700	770256600	11590	11590	11590	11590	472
123	20230609	200600	770256600	11590	11590	11590	11590	0
124	20230609	200500	770256600	11590	11590	11590	11590	0
125	20230609	200400	770256600	11590	11590	11590	11590	0
126	20230609	200300	770256600	11590	11590	11590	11590	0
127	20230609	200200	770256600	11590	11590	11590	11590	0
128	20230609	200100	770256600	11590	11590	11590	11590	0
129	20230609	200000	770256600	11590	11590	11590	11590	0
130	20230609	195900	770256600	11590	11590	11590	11590	0
131	20230609	195800	770256600	11590	11590	11590	11590	0
132	20230609	195700	770256600	11590	11590	11590	11590	0
133	20230609	195600	770256600	11590	11590	11590	11590	0
134	20230609	195500	770256600	11590	11590	11590	11590	0
135	20230609	195400	770256600	11590	11590	11590	11590	0
136	20230609	195300	770256600	11590	11590	11590	11590	0
137	20230609	195200	770256600	11590	11590	11590	11590	0
138	20230609	195100	770256600	11590	11590	11590	11590	0
139	20230609	195000	770256600	11590	11590	11590	11590	0
140	20230609	194900	770256600	11590	11590	11590	11590	0
141	20230609	194800	770256600	11590	11590	11590	11590	0
142	20230609	194700	770256600	11590	11590	11590	11590	0
143	20230609	194600	770256600	11590	11590	11590	11590	0
144	20230609	194500	770256600	11590	11590	11590	11590	0
145	20230609	194400	770256600	11590	11590	11590	11590	0
146	20230609	194300	770256600	11590	11590	11590	11590	0
147	20230609	194200	770256600	11590	11590	11590	11590	0
148	20230609	194100	770256600	11590	11590	11590	11590	0
149	20230609	194000	770256600	11590	11590	11590	11590	0
150	20230609	193900	770256600	11590	11590	11590	11590	0
151	20230609	193800	770256600	11590	11590	11590	11590	0
152	20230609	193700	770256600	11590	11590	11590	11590	472
153	20230609	193600	770256600	11590	11590	11590	11590	0
154	20230609	193500	770256600	11590	11590	11590	11590	0
155	20230609	193400	770256600	11590	11590	11590	11590	0
156	20230609	193300	770256600	11590	11590	11590	11590	0
157	20230609	193200	770256600	11590	11590	11590	11590	0
158	20230609	193100	770256600	11590	11590	11590	11590	0
159	20230609	193000	770256600	11590	11590	11590	11590	0
160	20230609	192900	770256600	11590	11590	11590	11590	0
161	20230609	192800	770256600	11590	11590	11590	11590	0
162	20230609	192700	770256600	11590	11590	11590	11590	0
163	20230609	192600	770256600	11590	11590	11590	11590	0
164	20230609	192500	770256600	11590	11590	11590	11590	0
165	20230609	192400	770256600	11590	11590	11590	11590	0
166	20230609	192300	770256600	11590	11590	11590	11590	0
167	20230609	192200	770256600	11590	11590	11590	11590	0
168	20230609	192100	770256600	11590	11590	11590	11590	0
169	20230609	192000	770256600	11590	11590	11590	11590	0
170	20230609	191900	770256600	11590	11590	11590	11590	0
171	20230609	191800	770256600	11590	11590	11590	11590	0
172	20230609	191700	770256600	11590	11590	11590	11590	0
173	20230609	191600	770256600	11590	11590	11590	11590	0
174	20230609	191500	770256600	11590	11590	11590	11590	0
175	20230609	191400	770256600	11590	11590	11590	11590	0
176	20230609	191300	770256600	11590	11590	11590	11590	0
177	20230609	191200	770256600	11590	11590	11590	11590	0
178	20230609	191100	770256600	11590	11590	11590	11590	0
179	20230609	191000	770256600	11590	11590	11590	11590	0
180	20230609	190900	770256600	11590	11590	11590	11590	0
181	20230609	190800	770256600	11590	11590	11590	11590	0
182	20230609	190700	770256600	11590	11590	11590	11590	472
183	20230609	190600	770256600	11590	11590	11590	11590	0
184	20230609	190500	770256600	11590	11590	11590	11590	0
185	20230609	190400	770256600	11590	11590	11590	11590	0
186	20230609	190300	770256600	11590	11590	11590	11590	0
187	20230609	190200	770256600	11590	11590	11590	11590	0
188	20230609	190100	770256600	11590	11590	11590	11590	0
189	20230609	190000	770256600	11590	11590	11590	11590	0
190	20230609	185900	770256600	11590	11590	11590	11590	0
191	20230609	185800	770256600	11590	11590	11590	11590	0
192	20230609	185700	770256600	11590	11590	11590	11590	0
193	20230609	185600	770256600	11590	11590	11590	11590	0
194	20230609	185500	770256600	11590	11590	11590	11590	0
195	20230609	185400	770256600	11590	11590	11590	11590	0
196	20230609	185300	770256600	11590	11590	11590	11590	0
197	20230609	185200	770256600	11590	11590	11590	11590	0
198	20230609	185100	770256600	11590	11590	11590	11590	0
199	20230609	185000	770256600	11590	11590	11590	11590	0
200	20230609	184900	770256600	11590	11590	11590	11590	0
201	20230609	184800	770256600	11590	11590	11590	11590	0
202	20230609	184700	770256600	11590	11590	11590	11590	0
203	20230609	184600	770256600	11590	11590	11590	11590	0
204	20230609	184500	770256600	11590	11590	11590	11590	0
205	20230609	184400	770256600	11590	11590	11590	11590	0
206	20230609	184300	770256600	11590	11590	11590	11590	0
207	20230609	184200	770256600	11590	11590	11590	11590	0
208	20230609	184100	770256600	11590	11590	11590	11590	0
209	20230609	184000	770256600	11590	11590	11590	11590	0
210	20230609	183900	770256600	11590	11590	11590	11590	0
211	20230609	183800	770256600	11590	11590	11590	11590	0
212	20230609	183700	770256600	11590	11590	11590	11590	472
213	20230609	183600	770256600	11590	11590	11590	11590	0
214	20230609	183500	770256600	11590	11590	11590	11590	0
215	20230609	183400	770256600	11590	11590	11590	11590	0
216	20230609	183300	770256600	11590	11590	11590	11590	0
217	20230609	183200	770256600	11590	11590	11590	11590	0
218	20230609	183100	770256600	11590	11590	11590	11590	0
219	20230609	183000	770256600	11590	11590	11590	11590	0
220	20230609	182900	770256600	11590	11590	11590	11590	0
221	20230609	182800	770256600	11590	11590	11590	11590	0
222	20230609	182700	770256600	11590	11590	11590	11590	0
223	20230609	182600	770256600	11590	11590	11590	11590	0
224	20230609	182500	770256600	11590	11590	11590	11590	0
225	20230609	182400	770256600	11590	11590	11590	11590	0
226	20230609	182300	770256600	11590	11590	11590	11590	0
227	20230609	182200	770256600	11590	11590	11590	11590	0
228	20230609	182100	770256600	11590	11590	11590	11590	0
229	20230609	182000	770256600	11590	11590	11590	11590	0
230	20230609	181900	770256600	11590	11590	11590	11590	0
231	20230609	181800	770256600	11590	11590	11590	11590	0
232	20230609	181700	770256600	11590	11590	11590	11590	0
233	20230609	181600	770256600	11590	11590	11590	11590	0
234	20230609	181500	770256600	11590	11590	11590	11590	0
235	20230609	181400	770256600	11590	11590	11590	11590	0
236	20230609	181300	770256600	11590	11590	11590	11590	0
237	20230609	181200	770256600	11590	11590	11590	11590	0
238	20230609	181100	770256600	11590	11590	11590	11590	0
239	20230609	181000	770256600	11590	11590	11590	11590	0
240	20230609	180900	770256600	11590	11590	11590	11590	0
241	20230609	180800	770256600	11590	11590	11590	11590	0
242	20230609	180700	770256600	11590	11590	11590	11590	472
243	20230609	180600	770256600	11590	11590	11590	11590	0
244	20230609	180500	770256600	11590	11590	11590	11590	0
245	20230609	180400	770256600	11590	11590	11590	11590	0
246	20230609	180300	770256600	11590	11590	11590	11590	0
247	20230609	180200	770256600	11590	11590	11590	11590	0
248	20230609	180100	770256600	11590	11590	11590	11590	0
249	20230609	180000	770256600	11590	11590	11590	11590	0
250	20230609	175900	770256600	11590	11590	11590	11590	0
251	20230609	175800	770256600	11590	11590	11590	11590	0
252	20230609	175700	770256600	11590	11590	11590	11590	0
253	20230609	175600	770256600	11590	11590	11590	11590	0
254	20230609	175500	770256600	11590	11590	11590	11590	0
255	20230609	175400	770256600	11590	11590	11590	11590	0
256	20230609	175300	770256600	11590	11590	11590	11590	0
257	20230609	175200	770256600	11590	11590	11590	11590	0
258	20230609	175100	770256600	11590	11590	11590	11590	0
259	20230609	175000	770256600	11590	11590	11590	11590	0
260	20230609	174900	770256600	11590	11590	11590	11590	0
261	20230609	174800	770256600	11590	11590	11590	11590	0
262	20230609	174700	770256600	11590	11590	11590	11590	0
263	20230609	174600	770256600	11590	11590	11590	11590	0
264	20230609	174500	770256600	11590	11590	11590	11590	0
265	20230609	174400	770256600	11590	11590	11590	11590	0
266	20230609	174300	770256600	11590	11590	11590	11590	0
267	20230609	174200	770256600	11590	11590	11590	11590	0
268	20230609	174100	770256600	11590	11590	11590	11590	0
269	20230609	174000	770256600	11590	11590	11590	11590	0
270	20230609	173900	770256600	11590	11590	11590	11590	0
271	20230609	173800	770256600	11590	11590	11590	11590	0
272	20230609	173700	770256600	11590	11590	11590	11590	472
273	20230609	173600	770256600	11590	11590	11590	11590	0
274	20230609	173500	770256600	11590	11590	11590	11590	0
275	20230609	173400	770256600	11590	11590	11590	11590	0
276	20230609	173300	770256600	11590	11590	11590	11590	0
277	20230609	173200	770256600	11590	11590	11590	11590	0
278	20230609	173100	770256600	11590	11590	11590	11590	0
279	20230609	173000	770256600	11590	11590	11590	11590	0
280	20230609	172900	770256600	11590	11590	11590	11590	0
281	20230609	172800	770256600	11590	11590	11590	11590	0
282	20230609	172700	770256600	11590	11590	11590	11590	0
283	20230609	172600	770256600	11590	11590	11590	11590	0
284	20230609	172500	770256600	11590	11590	11590	11590	0
285	20230609	172400	770256600	11590	11590	11590	11590	0
286	20230609	172300	770256600	11590	11590	11590	11590	0
287	20230609	172200	770256600	11590	11590	11590	11590	0
288	20230609	172100	770256600	11590	11590	11590	11590	0
289	20230609	172000	770256600	11590	11590	11590	11590	0
290	20230609	171900	770256600	11590	11590	11590	11590	0
291	20230609	171800	770256600	11590	11590	11590	11590	0
292	20230609	171700	770256600	11590	11590	11590	11590	0
293	20230609	171600	770256600	11590	11590	11590	11590	0
294	20230609	171500	770256600	11590	11590	11590	11590	0
295	20230609	171400	770256600	11590	11590	11590	11590	0
296	20230609	171300	770256600	11590	11590	11590	11590	0
297	20230609	171200	770256600	11590	11590	11590	11590	0
298	20230609	171100	770256600	11590	11590	11590	11590	0
299	20230609	171000	770256600	11590	11590	11590	11590	0
300	20230609	170900	770256600	11590	11590	11590	11590	0
301	20230609	170800	770256600	11590	11590	11590	11590	0
302	20230609	170700	770256600	11590	11590	11590	11590	472
303	20230609	170600	770256600	11590	11590	11590	11590	0
304	20230609	170500	770256600	11590	11590	11590	11590	0
305	20230609	170400	770256600	11590	11590	11590	11590	0
306	20230609	170300	770256600	11590	11590	11590	11590	0
307	20230609	170200	770256600	11590	11590	11590	11590	0
308	20230609	170100	770256600	11590	11590	11590	11590	0
309	20230609	170000	770256600	11590	11590	11590	11590	0
310	20230609	165900	770256600	11590	11590	11590	11590	0
311	20230609	165800	770256600	11590	11590	11590	11590	0
312	20230609	165700	770256600	11590	11590	11590	11590	0
313	20230609	165600	770256600	11590	11590	11590	11590	0
314	20230609	165500	770256600	11590	11590	11590	11590	0
315	20230609	165400	770256600	11590	11590	11590	11590	0
316	20230609	165300	770256600	11590	11590	11590	11590	0
317	20230609	165200	770256600	11590	11590	11590	11590	0
318	20230609	165100	770256600	11590	11590	11590	11590	0
319	20230609	165000	770256600	11590	11590	11590	11590	0
320	20230609	164900	770256600	11590	11590	11590	11590	0
321	20230609	164800	770256600	11590	11590	11590	11590	0
322	20230609	164700	770256600	11590	11590	11590	11590	0
323	20230609	164600	770256600	11590	11590	11590	11590	0
324	20230609	164500	770256600	11590	11590	11590	11590	0
325	20230609	164400	770256600	11590	11590	11590	11590	0
326	20230609	164300	770256600	11590	11590	11590	11590	0
327	20230609	164200	770256600	11590	11590	11590	11590	0
328	20230609	164100	770256600	11590	11590	11590	11590	0
329	20230609	164000	770256600	11590	11590	11590	11590	0
330	20230609	163900	770256600	11590	11590	11590	11590	0
331	20230609	163800	770256600	11590	11590	11590	11590	0
332	20230609	163700	770256600	11590	11590	11590	11590	472
333	20230609	163600	770256600	11590	11590	11590	11590	0
334	20230609	163500	770256600	11590	11590	11590	11590	0
335	20230609	163400	770256600	11590	11590	11590	11590	0
336	20230609	163300	770256600	11590	11590	11590	11590	0
337	20230609	163200	770256600	11590	11590	11590	11590	0
338	20230609	163100	770256600	11590	11590	11590	11590	0
339	20230609	163000	770256600	11590	11590	11590	11590	0
340	20230609	162900	770256600	11590	11590	11590	11590	0
341	20230609	162800	770256600	11590	11590	11590	11590	0
342	20230609	162700	770256600	11590	11590	11590	11590	0
343	20230609	162600	770256600	11590	11590	11590	11590	0
344	20230609	162500	770256600	11590	11590	11590	11590	0
345	20230609	162400	770256600	11590	11590	11590	11590	0
346	20230609	162300	770256600	11590	11590	11590	11590	0
347	20230609	162200	770256600	11590	11590	11590	11590	0
348	20230609	162100	770256600	11590	11590	11590	11590	0
349	20230609	162000	770256600	11590	11590	11590	11590	0
350	20230609	161900	770256600	11590	11590	11590	11590	0
351	20230609	161800	770256600	11590	11590	11590	11590	0
352	20230609	161700	770256600	11590	11590	11590	11590	0
353	20230609	161600	770256600	11590	11590	11590	11590	0
354	20230609	161500	770256600	11590	11590	11590	11590	0
355	20230609	161400	770256600	11590	11590	11590	11590	0
356	20230609	161300	770256600	11590	11590	11590	11590	0
357	20230609	161200	770256600	11590	11590	11590	11590	0
358	20230609	161100	770256600	11590	11590	11590	11590	0
359	20230609	161000	770256600	11590	11590	11590	11590	0
360	20230609	160900	770256600	11590	11590	11590	11590	0
361	20230609	160800	770256600	11590	11590	11590	11590	0
362	20230609	160700	770256600	11590	11590	11590	11590	472
363	20230609	160600	770256600	11590	11590	11590	11590	0
364	20230609	160500	770256600	11590	11590	11590	11590	0
365	20230609	160400	770256600	11590	11590	11590	11590	0
366	20230609	160300	770256600	11590	11590	11590	11590	0
367	20230609	160200	770256600	11590	11590	11590	11590	0
368	20230609	160100	770256600	11590	11590	11590	11590	0
369	20230609	160000	770256600	11590	11590	11590	11590	0
370	20230609	155900	770256600	11590	11590	11590	11590	0
371	20230609	155800	770256600	11590	11590	11590	11590	0
372	20230609	155700	770256600	11590	11590	11590	11590	0
373	20230609	155600	770256600	11590	11590	11590	11590	0
374	20230609	155500	770256600	11590	11590	11590	11590	0
375	20230609	155400	770256600	11590	11590	11590	11590	0
376	20230609	155300	770256600	11590	11590	11590	11590	0
377	20230609	155200	770256600	11590	11590	11590	11590	0
378	20230609	155100	770256600	11590	11590	11590	11590	0
379	20230609	155000	770256600	11590	11590	11590	11590	0
380	20230609	154900	770256600	11590	11590	11590	11590	0
381	20230609	154800	770256600	11590	11590	11590	11590	0
382	20230609	154700	770256600	11590	11590	11590	11590	0
383	20230609	154600	770256600	11590	11590	11590	11590	0
384	20230609	154500	770256600	11590	11590	11590	11590	0
385	20230609	154400	770256600	11590	11590	11590	11590	0
386	20230609	154300	770256600	11590	11590	11590	11590	0
387	20230609	154200	770256600	11590	11590	11590	11590	0
388	20230609	154100	770256600	11590	11590	11590	11590	0
389	20230609	154000	770256600	11590	11590	11590	11590	0
390	20230609	153900	770256600	11590	11590	11590	11590	0
391	20230609	153800	770256600	11590	11590	11590	11590	0
392	20230609	153700	770256600	11590	11590	11590	11590	472
393	20230609	153600	770256600	11590	11590	11590	11590	0
394	20230609	153500	770256600	11590	11590	11590	11590	0
395	20230609	153400	770256600	11590	11590	11590	11590	0
396	20230609	153300	770256600	11590	11590	11590	11590	0
397	20230609	153200	770256600	11590	11590	11590	11590	0
398	20230609	153100	770256600	11590	11590	11590	11590	0
399	20230609	153000	770256600	11590	11590	11590	11590	472
400	20230609	152900	764786120	11590	11590	11590	11590	0
401	20230609	152800	764786120	11590	11590	11590	11590	0
402	20230609	152700	764786120	11590	11590	11590	11590	0
403	20230609	152600	764786120	11590	11590	11590	11590	0
404	20230609	152500	764786120	11590	11590	11590	11590	0
405	20230609	152400	764786120	11590	11590	11590	11590	0
406	20230609	152300	764786120	11590	11590	11590	11590	0
407	20230609	152200	764786120	11590	11590	11590	11590	0
408	20230609	152100	764786120	11590	11590	11590	11590	0
409	20230609	152000	764786120	11590	11590	11590	11590	0
410	20230609	151900	764786120	11590	11590	11590	11590	0
411	20230609	151800	764786120	11590	11590	11590	11590	0
412	20230609	151700	764786120	11590	11590	11590	11590	0
413	20230609	151600	764786120	11590	11590	11590	11590	200
414	20230609	151500	762468120	11590	11590	11590	11590	0
415	20230609	151400	762468120	11590	11590	11590	11590	0
416	20230609	151300	762468120	11590	11590	11590	11590	0
417	20230609	151200	762468120	11590	11570	11590	11570	51
418	20230609	151100	761878030	11590	11590	11590	11590	1
419	20230609	151000	761866440	11590	11590	11590	11590	0
420	20230609	150900	761866440	11590	11590	11590	11590	0
421	20230609	150800	761866440	11590	11590	11590	11590	0
422	20230609	150700	761866440	11590	11590	11590	11590	0
423	20230609	150600	761866440	11590	11590	11590	11590	2
424	20230609	150500	761843260	11590	11540	11590	11540	101
425	20230609	150400	760677670	11590	11590	11590	11590	3
426	20230609	150300	760642900	11540	11540	11540	11540	0
427	20230609	150200	760642900	11540	11600	11600	11540	154
428	20230609	150100	758865500	11600	11550	11600	11550	29
429	20230609	150000	758529540	11590	11550	11590	11550	36
430	20230609	145900	758113620	11580	11580	11580	11580	0
431	20230609	145800	758113620	11580	11580	11580	11580	427
432	20230609	145700	753168960	11600	11600	11600	11600	0
433	20230609	145600	753168960	11600	11600	11600	11600	11
434	20230609	145500	753041360	11600	11600	11600	11600	53
435	20230609	145400	752426560	11600	11600	11600	11600	28
436	20230609	145300	752101760	11600	11610	11610	11600	564
437	20230609	145200	745559320	11610	11580	11610	11580	1810
438	20230609	145100	724578070	11580	11580	11580	11580	2
439	20230609	145000	724554910	11560	11560	11560	11560	259
440	20230609	144900	721560870	11580	11580	11580	11580	0
441	20230609	144800	721560870	11580	11580	11580	11580	0
442	20230609	144700	721560870	11580	11580	11580	11580	100
443	20230609	144600	720402870	11580	11580	11580	11580	0
444	20230609	144500	720402870	11580	11580	11580	11580	0
445	20230609	144400	720402870	11580	11580	11580	11580	130
446	20230609	144300	718897470	11580	11580	11580	11580	0
447	20230609	144200	718897470	11580	11580	11580	11580	0
448	20230609	144100	718897470	11580	11580	11580	11580	0
449	20230609	144000	718897470	11580	11580	11580	11580	0
450	20230609	143900	718897470	11580	11580	11580	11580	260
451	20230609	143800	715886670	11580	11580	11580	11580	0
452	20230609	143700	715886670	11580	11560	11580	11560	199
453	20230609	143600	713585930	11560	11560	11560	11560	0
454	20230609	143500	713585930	11560	11550	11560	11550	26
455	20230609	143400	713285570	11580	11580	11580	11580	0
456	20230609	143300	713285570	11580	11580	11580	11580	0
457	20230609	143200	713285570	11580	11580	11580	11580	0
458	20230609	143100	713285570	11580	11580	11580	11580	0
459	20230609	143000	713285570	11580	11580	11580	11580	0
460	20230609	142900	713285570	11580	11580	11580	11580	0
461	20230609	142800	713285570	11580	11580	11580	11580	0
462	20230609	142700	713285570	11580	11530	11580	11530	124
463	20230609	142600	711855650	11520	11520	11520	11520	0
464	20230609	142500	711855650	11520	11520	11520	11520	0
465	20230609	142400	711855650	11520	11530	11530	11520	400
466	20230609	142300	707244590	11590	11590	11590	11590	0
467	20230609	142200	707244590	11590	11590	11590	11590	0
468	20230609	142100	707244590	11590	11590	11590	11590	0
469	20230609	142000	707244590	11590	11590	11590	11590	0
470	20230609	141900	707244590	11590	11590	11590	11590	0
471	20230609	141800	707244590	11590	11590	11590	11590	0
472	20230609	141700	707244590	11590	11590	11590	11590	0
473	20230609	141600	707244590	11590	11590	11590	11590	0
474	20230609	141500	707244590	11590	11590	11590	11590	0
475	20230609	141400	707244590	11590	11560	11590	11560	200
476	20230609	141300	704930130	11560	11520	11560	11510	1461
477	20230609	141200	688094720	11530	11530	11530	11530	0
478	20230609	141100	688094720	11530	11530	11530	11530	0
479	20230609	141000	688094720	11530	11530	11530	11530	0
480	20230609	140900	688094720	11530	11530	11530	11530	0
481	20230609	140800	688094720	11530	11520	11530	11520	155
482	20230609	140700	686309110	11530	11530	11530	11530	0
483	20230609	140600	686309110	11530	11530	11530	11530	0
484	20230609	140500	686309110	11530	11530	11530	11530	2
485	20230609	140400	686286050	11510	11510	11510	11510	0
486	20230609	140300	686286050	11510	11510	11510	11510	0
487	20230609	140200	686286050	11510	11510	11510	11510	0
488	20230609	140100	686286050	11510	11510	11510	11510	312
489	20230609	140000	682694930	11530	11530	11530	11530	0
490	20230609	135900	682694930	11530	11530	11530	11530	0
491	20230609	135800	682694930	11530	11530	11530	11530	10
492	20230609	135700	682579630	11530	11530	11530	11530	30
493	20230609	135600	682233730	11530	11530	11530	11530	10
494	20230609	135500	682118430	11510	11520	11520	11510	22
495	20230609	135400	681865110	11510	11510	11510	11510	0
496	20230609	135300	681865110	11510	11510	11510	11510	0
497	20230609	135200	681865110	11510	11530	11530	11510	38
498	20230609	135100	681427640	11530	11530	11530	11530	16
499	20230609	135000	681243160	11560	11560	11560	11560	2
500	20230609	134900	681220040	11560	11560	11560	11560	0
501	20230609	134800	681220040	11560	11560	11560	11560	0
502	20230609	134700	681220040	11560	11560	11560	11560	0
503	20230609	134600	681220040	11560	11560	11560	11560	0
504	20230609	134500	681220040	11560	11560	11560	11560	0
505	20230609	134400	681220040	11560	11560	11560	11560	0
506	20230609	134300	681220040	11560	11560	11560	11560	51
507	20230609	134200	680630480	11510	11510	11510	11510	0
508	20230609	134100	680630480	11510	11510	11510	11510	51
509	20230609	134000	680043470	11500	11500	11500	11500	0
510	20230609	133900	680043470	11500	11500	11500	11500	0
511	20230609	133800	680043470	11500	11500	11500	11500	0
512	20230609	133700	680043470	11500	11500	11500	11500	0
513	20230609	133600	680043470	11500	11530	11530	11500	4081
514	20230609	133500	633079680	11520	11520	11520	11520	0
515	20230609	133400	633079680	11520	11520	11520	11520	0
516	20230609	133300	633079680	11520	11540	11540	11520	1000
517	20230609	133200	621549500	11560	11560	11560	11560	500
518	20230609	133100	615769500	11560	11560	11560	11560	50
519	20230609	133000	615191500	11560	11560	11560	11560	0
520	20230609	132900	615191500	11560	11560	11560	11560	0
521	20230609	132800	615191500	11560	11560	11560	11560	10
522	20230609	132700	615075900	11530	11530	11530	11530	150
523	20230609	132600	613346400	11530	11530	11530	11530	0
524	20230609	132500	613346400	11530	11530	11530	11530	0
525	20230609	132400	613346400	11530	11530	11530	11530	100
526	20230609	132300	612193400	11530	11530	11530	11530	2
527	20230609	132200	612170340	11530	11530	11530	11530	0
528	20230609	132100	612170340	11530	11530	11530	11530	30
529	20230609	132000	611824440	11530	11530	11530	11530	0
530	20230609	131900	611824440	11530	11550	11550	11530	2336
531	20230609	131800	584886040	11550	11550	11550	11550	0
532	20230609	131700	584886040	11550	11550	11550	11550	0
533	20230609	131600	584886040	11550	11550	11550	11550	1
534	20230609	131500	584874490	11550	11560	11560	11550	21
535	20230609	131400	584631740	11550	11550	11550	11550	273
536	20230609	131300	581478590	11560	11550	11560	11550	10
537	20230609	131200	581363080	11550	11560	11560	11550	248
538	20230609	131100	578497890	11560	11560	11560	11560	0
539	20230609	131000	578497890	11560	11560	11560	11560	0
540	20230609	130900	578497890	11560	11560	11560	11560	0
541	20230609	130800	578497890	11560	11560	11560	11560	0
542	20230609	130700	578497890	11560	11560	11560	11560	0
543	20230609	130600	578497890	11560	11560	11560	11560	0
544	20230609	130500	578497890	11560	11560	11560	11560	359
545	20230609	130400	574347850	11560	11560	11560	11560	623
546	20230609	130300	567145970	11560	11560	11560	11560	8
547	20230609	130200	567053490	11560	11560	11560	11560	13
548	20230609	130100	566903210	11560	11560	11560	11560	208
549	20230609	130000	564498730	11560	11570	11570	11560	155
550	20230609	125900	562706460	11570	11570	11570	11570	0
551	20230609	125800	562706460	11570	11570	11570	11570	0
552	20230609	125700	562706460	11570	11570	11570	11570	15
553	20230609	125600	562532910	11590	11560	11590	11560	5
554	20230609	125500	562475040	11560	11560	11560	11560	51
555	20230609	125400	561885480	11560	11550	11560	11550	12
556	20230609	125300	561746870	11550	11560	11560	11550	90
557	20230609	125200	560706580	11560	11560	11560	11560	224
558	20230609	125100	558117140	11570	11570	11570	11570	0
559	20230609	125000	558117140	11570	11570	11570	11570	0
560	20230609	124900	558117140	11570	11570	11570	11570	8
561	20230609	124800	558024580	11570	11570	11570	11570	3
562	20230609	124700	557989870	11570	11570	11570	11570	100
563	20230609	124600	556832870	11570	11570	11570	11570	0
564	20230609	124500	556832870	11570	11580	11580	11570	5
565	20230609	124400	556775000	11570	11570	11570	11570	0
566	20230609	124300	556775000	11570	11570	11570	11570	8
567	20230609	124200	556682440	11570	11570	11570	11570	8
568	20230609	124100	556589880	11580	11580	11580	11580	215
569	20230609	124000	554100180	11570	11570	11570	11570	0
570	20230609	123900	554100180	11570	11570	11570	11570	2
571	20230609	123800	554077040	11570	11570	11570	11570	2
572	20230609	123700	554053900	11590	11580	11590	11580	59
573	20230609	123600	553370100	11570	11570	11570	11570	0
574	20230609	123500	553370100	11570	11570	11570	11570	56
575	20230609	123400	552722180	11570	11570	11570	11570	0
576	20230609	123300	552722180	11570	11570	11570	11570	0
577	20230609	123200	552722180	11570	11570	11570	11570	2
578	20230609	123100	552699040	11590	11590	11590	11590	8
579	20230609	123000	552606320	11580	11580	11580	11580	61
580	20230609	122900	551899940	11600	11590	11600	11580	101
581	20230609	122800	550729370	11590	11590	11590	11590	0
582	20230609	122700	550729370	11590	11590	11590	11590	0
583	20230609	122600	550729370	11590	11590	11590	11590	0
584	20230609	122500	550729370	11590	11590	11590	11590	0
585	20230609	122400	550729370	11590	11590	11590	11590	0
586	20230609	122300	550729370	11590	11590	11590	11590	0
587	20230609	122200	550729370	11590	11590	11590	11590	0
588	20230609	122100	550729370	11590	11590	11590	11590	0
589	20230609	122000	550729370	11590	11580	11590	11570	362
590	20230609	121900	546536070	11590	11590	11590	11590	102
591	20230609	121800	545353890	11590	11590	11590	11590	100
592	20230609	121700	544194890	11590	11590	11590	11590	0
593	20230609	121600	544194890	11590	11590	11590	11590	0
594	20230609	121500	544194890	11590	11590	11590	11590	1
595	20230609	121400	544183300	11590	11600	11600	11590	12
596	20230609	121300	544044120	11580	11590	11590	11580	26
597	20230609	121200	543743030	11590	11590	11590	11590	34
598	20230609	121100	543348970	11590	11550	11590	11550	684
599	20230609	121000	535447890	11540	11540	11540	11540	255
600	20230609	120900	532505190	11550	11560	11560	11550	694
601	20230609	120800	524488930	11550	11560	11560	11550	40
602	20230609	120700	524026870	11560	11560	11560	11560	0
603	20230609	120600	524026870	11560	11580	11580	11560	3500
604	20230609	120500	483532350	11580	11580	11580	11580	0
605	20230609	120400	483532350	11580	11580	11580	11580	19
606	20230609	120300	483312330	11590	11590	11590	11590	0
607	20230609	120200	483312330	11590	11590	11590	11590	478
608	20230609	120100	477772310	11590	11590	11590	11590	137
609	20230609	120000	476184480	11590	11590	11590	11590	608
610	20230609	115900	469137760	11590	11590	11590	11590	0
611	20230609	115800	469137760	11590	11590	11590	11590	0
612	20230609	115700	469137760	11590	11590	11590	11590	1
613	20230609	115600	469126170	11590	11590	11590	11590	502
614	20230609	115500	463307990	11600	11600	11600	11600	3
615	20230609	115400	463273190	11600	11600	11600	11600	0
616	20230609	115300	463273190	11600	11600	11600	11600	0
617	20230609	115200	463273190	11600	11600	11600	11600	0
618	20230609	115100	463273190	11600	11600	11600	11600	10
619	20230609	115000	463157190	11590	11590	11590	11590	0
620	20230609	114900	463157190	11590	11590	11590	11590	0
621	20230609	114800	463157190	11590	11590	11590	11590	0
622	20230609	114700	463157190	11590	11590	11590	11590	0
623	20230609	114600	463157190	11590	11590	11590	11590	36
624	20230609	114500	462739950	11610	11600	11610	11600	5
625	20230609	114400	462681910	11600	11600	11600	11600	0
626	20230609	114300	462681910	11600	11600	11600	11600	0
627	20230609	114200	462681910	11600	11600	11600	11600	1
628	20230609	114100	462670310	11600	11600	11600	11600	0
629	20230609	114000	462670310	11600	11600	11600	11600	0
630	20230609	113900	462670310	11600	11600	11600	11600	0
631	20230609	113800	462670310	11600	11600	11600	11600	0
632	20230609	113700	462670310	11600	11600	11600	11600	0
633	20230609	113600	462670310	11600	11600	11600	11600	0
634	20230609	113500	462670310	11600	11600	11600	11600	0
635	20230609	113400	462670310	11600	11600	11600	11600	263
636	20230609	113300	459619510	11590	11590	11590	11590	489
637	20230609	113200	453952000	11580	11580	11580	11570	1050
638	20230609	113100	441799250	11580	11580	11580	11580	400
639	20230609	113000	437167250	11580	11580	11580	11580	14
640	20230609	112900	437005130	11580	11580	11580	11580	4
641	20230609	112800	436958810	11590	11590	11590	11590	114
642	20230609	112700	435637550	11590	11590	11590	11590	7
643	20230609	112600	435556420	11590	11590	11590	11590	203
644	20230609	112500	433203650	11590	11590	11590	11590	4
645	20230609	112400	433157290	11590	11590	11590	11590	129
646	20230609	112300	431662180	11600	11600	11600	11600	0
647	20230609	112200	431662180	11600	11600	11600	11600	0
648	20230609	112100	431662180	11600	11600	11600	11600	0
649	20230609	112000	431662180	11600	11600	11600	11600	0
650	20230609	111900	431662180	11600	11600	11600	11600	0
651	20230609	111800	431662180	11600	11600	11600	11600	2
652	20230609	111700	431638980	11590	11590	11590	11590	81
653	20230609	111600	430700190	11590	11600	11600	11590	246
654	20230609	111500	427846680	11600	11600	11600	11600	62
655	20230609	111400	427127480	11600	11600	11600	11600	0
656	20230609	111300	427127480	11600	11600	11600	11600	2
657	20230609	111200	427104280	11600	11600	11600	11600	0
658	20230609	111100	427104280	11600	11600	11600	11600	48
659	20230609	111000	426547480	11600	11600	11600	11600	10
660	20230609	110900	426431480	11610	11610	11610	11610	0
661	20230609	110800	426431480	11610	11610	11610	11610	0
662	20230609	110700	426431480	11610	11610	11610	11610	0
663	20230609	110600	426431480	11610	11610	11610	11610	0
664	20230609	110500	426431480	11610	11610	11610	11610	0
665	20230609	110400	426431480	11610	11610	11610	11610	50
666	20230609	110300	425850980	11610	11610	11610	11610	150
667	20230609	110200	424109480	11620	11620	11620	11620	0
668	20230609	110100	424109480	11620	11620	11620	11620	0
669	20230609	110000	424109480	11620	11620	11620	11620	2006
670	20230609	105900	400799760	11640	11640	11640	11640	0
671	20230609	105800	400799760	11640	11640	11640	11640	10
672	20230609	105700	400683360	11640	11640	11640	11640	86
673	20230609	105600	399682320	11640	11640	11640	11640	153
674	20230609	105500	397901400	11640	11640	11640	11640	0
675	20230609	105400	397901400	11640	11640	11640	11640	0
676	20230609	105300	397901400	11640	11630	11640	11630	517
677	20230609	105200	391884520	11640	11640	11640	11640	210
678	20230609	105100	389440120	11640	11640	11640	11640	0
679	20230609	105000	389440120	11640	11640	11640	11640	0
680	20230609	104900	389440120	11640	11640	11640	11640	0
681	20230609	104800	389440120	11640	11630	11640	11630	629
682	20230609	104700	382124050	11630	11630	11630	11630	1
683	20230609	104600	382112420	11630	11630	11630	11630	0
684	20230609	104500	382112420	11630	11620	11630	11620	2314
685	20230609	104400	355208170	11590	11590	11590	11590	0
686	20230609	104300	355208170	11590	11590	11590	11590	0
687	20230609	104200	355208170	11590	11600	11600	11590	1000
688	20230609	104100	343616110	11620	11620	11620	11620	0
689	20230609	104000	343616110	11620	11610	11620	11610	902
690	20230609	103900	333137960	11590	11590	11590	11590	0
691	20230609	103800	333137960	11590	11590	11590	11590	0
692	20230609	103700	333137960	11590	11590	11590	11590	28
693	20230609	103600	332813440	11600	11600	11600	11600	0
694	20230609	103500	332813440	11600	11600	11600	11600	0
695	20230609	103400	332813440	11600	11600	11600	11600	0
696	20230609	103300	332813440	11600	11600	11600	11600	100
697	20230609	103200	331653440	11600	11600	11600	11600	0
698	20230609	103100	331653440	11600	11600	11600	11600	0
699	20230609	103000	331653440	11600	11600	11600	11600	0
700	20230609	102900	331653440	11600	11600	11600	11600	0
701	20230609	102800	331653440	11600	11600	11600	11600	0
702	20230609	102700	331653440	11600	11600	11600	11600	52
703	20230609	102600	331050240	11600	11600	11600	11600	1017
704	20230609	102500	319253040	11600	11600	11600	11600	0
705	20230609	102400	319253040	11600	11600	11600	11600	0
706	20230609	102300	319253040	11600	11600	11600	11600	0
707	20230609	102200	319253040	11600	11600	11600	11600	0
708	20230609	102100	319253040	11600	11600	11600	11600	0
709	20230609	102000	319253040	11600	11600	11600	11600	14
710	20230609	101900	319090640	11600	11610	11610	11600	874
711	20230609	101800	308943600	11620	11620	11620	11620	100
712	20230609	101700	307781600	11610	11610	11610	11610	50
713	20230609	101600	307201100	11610	11610	11610	11610	2516
714	20230609	101500	277990340	11610	11610	11610	11610	0
715	20230609	101400	277990340	11610	11600	11610	11600	16
716	20230609	101300	277804730	11600	11600	11600	11600	882
717	20230609	101200	267573530	11590	11600	11600	11590	668
718	20230609	101100	259829490	11600	11590	11600	11590	570
719	20230609	101000	253222630	11590	11590	11590	11590	0
720	20230609	100900	253222630	11590	11590	11590	11590	0
721	20230609	100800	253222630	11590	11590	11590	11590	59
722	20230609	100700	252538820	11590	11600	11600	11590	39
723	20230609	100600	252086770	11600	11590	11600	11590	109
724	20230609	100500	250823420	11570	11580	11580	11570	963
725	20230609	100400	239674990	11570	11600	11600	11570	35
726	20230609	100300	239269440	11600	11600	11600	11600	0
727	20230609	100200	239269440	11600	11600	11600	11600	5
728	20230609	100100	239211440	11570	11570	11570	11570	0
729	20230609	100000	239211440	11570	11590	11590	11570	778
730	20230609	095900	230203550	11590	11590	11590	11590	10
731	20230609	095800	230087650	11580	11580	11580	11580	0
732	20230609	095700	230087650	11580	11580	11580	11580	226
733	20230609	095600	227470570	11630	11630	11630	11630	0
734	20230609	095500	227470570	11630	11630	11630	11630	0
735	20230609	095400	227470570	11630	11630	11630	11630	0
736	20230609	095300	227470570	11630	11630	11630	11630	10
737	20230609	095200	227354270	11640	11580	11660	11580	4471
738	20230609	095100	175395060	11580	11580	11580	11580	0
739	20230609	095000	175395060	11580	11580	11580	11580	500
740	20230609	094900	169605060	11560	11570	11570	11560	500
741	20230609	094800	163825030	11570	11570	11570	11570	86
742	20230609	094700	162830010	11560	11560	11560	11560	0
743	20230609	094600	162830010	11560	11560	11560	11560	0
744	20230609	094500	162830010	11560	11560	11560	11560	21
745	20230609	094400	162587250	11560	11560	11560	11560	0
746	20230609	094300	162587250	11560	11560	11560	11560	1
747	20230609	094200	162575690	11560	11560	11560	11560	1
748	20230609	094100	162564130	11590	11590	11590	11590	1
749	20230609	094000	162552540	11560	11570	11570	11560	200
750	20230609	093900	160240310	11580	11600	11600	11580	117
751	20230609	093800	158884770	11600	11600	11600	11600	1
752	20230609	093700	158873170	11600	11600	11600	11600	0
753	20230609	093600	158873170	11600	11610	11610	11600	301
754	20230609	093500	155378570	11610	11610	11610	11610	0
755	20230609	093400	155378570	11610	11610	11610	11610	0
756	20230609	093300	155378570	11610	11610	11610	11610	21
757	20230609	093200	155134760	11620	11620	11620	11620	0
758	20230609	093100	155134760	11620	11610	11620	11610	800
759	20230609	093000	145844310	11610	11600	11610	11600	1024
760	20230609	092900	133961170	11600	11600	11600	11600	0
761	20230609	092800	133961170	11600	11600	11600	11600	0
762	20230609	092700	133961170	11600	11620	11620	11600	559
763	20230609	092600	127466170	11610	11580	11610	11580	1312
764	20230609	092500	112253330	11580	11590	11590	11580	60
765	20230609	092400	111558430	11540	11560	11560	11540	800
766	20230609	092300	102321130	11580	11560	11580	11560	1294
767	20230609	092200	87351330	11500	11520	11520	11500	1000
768	20230609	092100	75843310	11520	11520	11520	11520	50
769	20230609	092000	75267310	11520	11530	11530	11520	194
770	20230609	091900	73031990	11580	11580	11580	11580	102
771	20230609	091800	71850830	11580	11580	11580	11580	30
772	20230609	091700	71503430	11520	11520	11520	11520	0
773	20230609	091600	71503430	11520	11520	11520	11520	10
774	20230609	091500	71388230	11500	11500	11500	11500	0
775	20230609	091400	71388230	11500	11500	11500	11500	0
776	20230609	091300	71388230	11500	11510	11510	11500	1010
777	20230609	091200	59764480	11510	11520	11520	11510	1050
778	20230609	091100	47673150	11590	11590	11590	11590	0
779	20230609	091000	47673150	11590	11520	11590	11520	21
780	20230609	090900	47431160	11500	11500	11500	11500	0
781	20230609	090800	47431160	11500	11520	11520	11500	2668
782	20230609	090700	16744630	11520	11530	11530	11520	792
783	20230609	090600	7614720	11530	11540	11540	11530	351
784	20230609	090500	3565080	11540	11530	11540	11530	50
785	20230609	090400	2988100	11530	11530	11530	11530	66
786	20230609	090300	2227120	11520	11520	11520	11520	0
787	20230609	090200	2227120	11520	11520	11520	11520	0
788	20230609	090100	2227120	11520	11520	11520	11520	1
789	20230609	090000	2215600	11600	11600	11600	11600	191