KissMeData/014710/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220900	1057559770	5750	5750	5750	5750	8554
3	20230609	220800	1057559770	5750	5750	5750	5750	0
4	20230609	220700	1057559770	5750	5750	5750	5750	0
5	20230609	220600	1057559770	5750	5750	5750	5750	0
6	20230609	220500	1057559770	5750	5750	5750	5750	0
7	20230609	220400	1057559770	5750	5750	5750	5750	0
8	20230609	220300	1057559770	5750	5750	5750	5750	0
9	20230609	220200	1057559770	5750	5750	5750	5750	0
10	20230609	220100	1057559770	5750	5750	5750	5750	0
11	20230609	220000	1057559770	5750	5750	5750	5750	0
12	20230609	215900	1057559770	5750	5750	5750	5750	0
13	20230609	215800	1057559770	5750	5750	5750	5750	0
14	20230609	215700	1057559770	5750	5750	5750	5750	0
15	20230609	215600	1057559770	5750	5750	5750	5750	0
16	20230609	215500	1057559770	5750	5750	5750	5750	0
17	20230609	215400	1057559770	5750	5750	5750	5750	0
18	20230609	215300	1057559770	5750	5750	5750	5750	0
19	20230609	215200	1057559770	5750	5750	5750	5750	0
20	20230609	215100	1057559770	5750	5750	5750	5750	0
21	20230609	215000	1057559770	5750	5750	5750	5750	0
22	20230609	214900	1057559770	5750	5750	5750	5750	0
23	20230609	214800	1057559770	5750	5750	5750	5750	0
24	20230609	214700	1057559770	5750	5750	5750	5750	0
25	20230609	214600	1057559770	5750	5750	5750	5750	0
26	20230609	214500	1057559770	5750	5750	5750	5750	0
27	20230609	214400	1057559770	5750	5750	5750	5750	0
28	20230609	214300	1057559770	5750	5750	5750	5750	0
29	20230609	214200	1057559770	5750	5750	5750	5750	0
30	20230609	214100	1057559770	5750	5750	5750	5750	0
31	20230609	214000	1057559770	5750	5750	5750	5750	0
32	20230609	213900	1057559770	5750	5750	5750	5750	8554
33	20230609	213800	1057559770	5750	5750	5750	5750	0
34	20230609	213700	1057559770	5750	5750	5750	5750	0
35	20230609	213600	1057559770	5750	5750	5750	5750	0
36	20230609	213500	1057559770	5750	5750	5750	5750	0
37	20230609	213400	1057559770	5750	5750	5750	5750	0
38	20230609	213300	1057559770	5750	5750	5750	5750	0
39	20230609	213200	1057559770	5750	5750	5750	5750	0
40	20230609	213100	1057559770	5750	5750	5750	5750	0
41	20230609	213000	1057559770	5750	5750	5750	5750	0
42	20230609	212900	1057559770	5750	5750	5750	5750	0
43	20230609	212800	1057559770	5750	5750	5750	5750	0
44	20230609	212700	1057559770	5750	5750	5750	5750	0
45	20230609	212600	1057559770	5750	5750	5750	5750	0
46	20230609	212500	1057559770	5750	5750	5750	5750	0
47	20230609	212400	1057559770	5750	5750	5750	5750	0
48	20230609	212300	1057559770	5750	5750	5750	5750	0
49	20230609	212200	1057559770	5750	5750	5750	5750	0
50	20230609	212100	1057559770	5750	5750	5750	5750	0
51	20230609	212000	1057559770	5750	5750	5750	5750	0
52	20230609	211900	1057559770	5750	5750	5750	5750	0
53	20230609	211800	1057559770	5750	5750	5750	5750	0
54	20230609	211700	1057559770	5750	5750	5750	5750	0
55	20230609	211600	1057559770	5750	5750	5750	5750	0
56	20230609	211500	1057559770	5750	5750	5750	5750	0
57	20230609	211400	1057559770	5750	5750	5750	5750	0
58	20230609	211300	1057559770	5750	5750	5750	5750	0
59	20230609	211200	1057559770	5750	5750	5750	5750	0
60	20230609	211100	1057559770	5750	5750	5750	5750	0
61	20230609	211000	1057559770	5750	5750	5750	5750	0
62	20230609	210900	1057559770	5750	5750	5750	5750	8554
63	20230609	210800	1057559770	5750	5750	5750	5750	0
64	20230609	210700	1057559770	5750	5750	5750	5750	0
65	20230609	210600	1057559770	5750	5750	5750	5750	0
66	20230609	210500	1057559770	5750	5750	5750	5750	0
67	20230609	210400	1057559770	5750	5750	5750	5750	0
68	20230609	210300	1057559770	5750	5750	5750	5750	0
69	20230609	210200	1057559770	5750	5750	5750	5750	0
70	20230609	210100	1057559770	5750	5750	5750	5750	0
71	20230609	210000	1057559770	5750	5750	5750	5750	0
72	20230609	205900	1057559770	5750	5750	5750	5750	0
73	20230609	205800	1057559770	5750	5750	5750	5750	0
74	20230609	205700	1057559770	5750	5750	5750	5750	0
75	20230609	205600	1057559770	5750	5750	5750	5750	0
76	20230609	205500	1057559770	5750	5750	5750	5750	0
77	20230609	205400	1057559770	5750	5750	5750	5750	0
78	20230609	205300	1057559770	5750	5750	5750	5750	0
79	20230609	205200	1057559770	5750	5750	5750	5750	0
80	20230609	205100	1057559770	5750	5750	5750	5750	0
81	20230609	205000	1057559770	5750	5750	5750	5750	0
82	20230609	204900	1057559770	5750	5750	5750	5750	0
83	20230609	204800	1057559770	5750	5750	5750	5750	0
84	20230609	204700	1057559770	5750	5750	5750	5750	0
85	20230609	204600	1057559770	5750	5750	5750	5750	0
86	20230609	204500	1057559770	5750	5750	5750	5750	0
87	20230609	204400	1057559770	5750	5750	5750	5750	0
88	20230609	204300	1057559770	5750	5750	5750	5750	0
89	20230609	204200	1057559770	5750	5750	5750	5750	0
90	20230609	204100	1057559770	5750	5750	5750	5750	0
91	20230609	204000	1057559770	5750	5750	5750	5750	0
92	20230609	203900	1057559770	5750	5750	5750	5750	8554
93	20230609	203800	1057559770	5750	5750	5750	5750	0
94	20230609	203700	1057559770	5750	5750	5750	5750	0
95	20230609	203600	1057559770	5750	5750	5750	5750	0
96	20230609	203500	1057559770	5750	5750	5750	5750	0
97	20230609	203400	1057559770	5750	5750	5750	5750	0
98	20230609	203300	1057559770	5750	5750	5750	5750	0
99	20230609	203200	1057559770	5750	5750	5750	5750	0
100	20230609	203100	1057559770	5750	5750	5750	5750	0
101	20230609	203000	1057559770	5750	5750	5750	5750	0
102	20230609	202900	1057559770	5750	5750	5750	5750	0
103	20230609	202800	1057559770	5750	5750	5750	5750	0
104	20230609	202700	1057559770	5750	5750	5750	5750	0
105	20230609	202600	1057559770	5750	5750	5750	5750	0
106	20230609	202500	1057559770	5750	5750	5750	5750	0
107	20230609	202400	1057559770	5750	5750	5750	5750	0
108	20230609	202300	1057559770	5750	5750	5750	5750	0
109	20230609	202200	1057559770	5750	5750	5750	5750	0
110	20230609	202100	1057559770	5750	5750	5750	5750	0
111	20230609	202000	1057559770	5750	5750	5750	5750	0
112	20230609	201900	1057559770	5750	5750	5750	5750	0
113	20230609	201800	1057559770	5750	5750	5750	5750	0
114	20230609	201700	1057559770	5750	5750	5750	5750	0
115	20230609	201600	1057559770	5750	5750	5750	5750	0
116	20230609	201500	1057559770	5750	5750	5750	5750	0
117	20230609	201400	1057559770	5750	5750	5750	5750	0
118	20230609	201300	1057559770	5750	5750	5750	5750	0
119	20230609	201200	1057559770	5750	5750	5750	5750	0
120	20230609	201100	1057559770	5750	5750	5750	5750	0
121	20230609	201000	1057559770	5750	5750	5750	5750	0
122	20230609	200900	1057559770	5750	5750	5750	5750	8554
123	20230609	200800	1057559770	5750	5750	5750	5750	0
124	20230609	200700	1057559770	5750	5750	5750	5750	0
125	20230609	200600	1057559770	5750	5750	5750	5750	0
126	20230609	200500	1057559770	5750	5750	5750	5750	0
127	20230609	200400	1057559770	5750	5750	5750	5750	0
128	20230609	200300	1057559770	5750	5750	5750	5750	0
129	20230609	200200	1057559770	5750	5750	5750	5750	0
130	20230609	200100	1057559770	5750	5750	5750	5750	0
131	20230609	200000	1057559770	5750	5750	5750	5750	0
132	20230609	195900	1057559770	5750	5750	5750	5750	0
133	20230609	195800	1057559770	5750	5750	5750	5750	0
134	20230609	195700	1057559770	5750	5750	5750	5750	0
135	20230609	195600	1057559770	5750	5750	5750	5750	0
136	20230609	195500	1057559770	5750	5750	5750	5750	0
137	20230609	195400	1057559770	5750	5750	5750	5750	0
138	20230609	195300	1057559770	5750	5750	5750	5750	0
139	20230609	195200	1057559770	5750	5750	5750	5750	0
140	20230609	195100	1057559770	5750	5750	5750	5750	0
141	20230609	195000	1057559770	5750	5750	5750	5750	0
142	20230609	194900	1057559770	5750	5750	5750	5750	0
143	20230609	194800	1057559770	5750	5750	5750	5750	0
144	20230609	194700	1057559770	5750	5750	5750	5750	0
145	20230609	194600	1057559770	5750	5750	5750	5750	0
146	20230609	194500	1057559770	5750	5750	5750	5750	0
147	20230609	194400	1057559770	5750	5750	5750	5750	0
148	20230609	194300	1057559770	5750	5750	5750	5750	0
149	20230609	194200	1057559770	5750	5750	5750	5750	0
150	20230609	194100	1057559770	5750	5750	5750	5750	0
151	20230609	194000	1057559770	5750	5750	5750	5750	0
152	20230609	193900	1057559770	5750	5750	5750	5750	8554
153	20230609	193800	1057559770	5750	5750	5750	5750	0
154	20230609	193700	1057559770	5750	5750	5750	5750	0
155	20230609	193600	1057559770	5750	5750	5750	5750	0
156	20230609	193500	1057559770	5750	5750	5750	5750	0
157	20230609	193400	1057559770	5750	5750	5750	5750	0
158	20230609	193300	1057559770	5750	5750	5750	5750	0
159	20230609	193200	1057559770	5750	5750	5750	5750	0
160	20230609	193100	1057559770	5750	5750	5750	5750	0
161	20230609	193000	1057559770	5750	5750	5750	5750	0
162	20230609	192900	1057559770	5750	5750	5750	5750	0
163	20230609	192800	1057559770	5750	5750	5750	5750	0
164	20230609	192700	1057559770	5750	5750	5750	5750	0
165	20230609	192600	1057559770	5750	5750	5750	5750	0
166	20230609	192500	1057559770	5750	5750	5750	5750	0
167	20230609	192400	1057559770	5750	5750	5750	5750	0
168	20230609	192300	1057559770	5750	5750	5750	5750	0
169	20230609	192200	1057559770	5750	5750	5750	5750	0
170	20230609	192100	1057559770	5750	5750	5750	5750	0
171	20230609	192000	1057559770	5750	5750	5750	5750	0
172	20230609	191900	1057559770	5750	5750	5750	5750	0
173	20230609	191800	1057559770	5750	5750	5750	5750	0
174	20230609	191700	1057559770	5750	5750	5750	5750	0
175	20230609	191600	1057559770	5750	5750	5750	5750	0
176	20230609	191500	1057559770	5750	5750	5750	5750	0
177	20230609	191400	1057559770	5750	5750	5750	5750	0
178	20230609	191300	1057559770	5750	5750	5750	5750	0
179	20230609	191200	1057559770	5750	5750	5750	5750	0
180	20230609	191100	1057559770	5750	5750	5750	5750	0
181	20230609	191000	1057559770	5750	5750	5750	5750	0
182	20230609	190900	1057559770	5750	5750	5750	5750	8554
183	20230609	190800	1057559770	5750	5750	5750	5750	0
184	20230609	190700	1057559770	5750	5750	5750	5750	0
185	20230609	190600	1057559770	5750	5750	5750	5750	0
186	20230609	190500	1057559770	5750	5750	5750	5750	0
187	20230609	190400	1057559770	5750	5750	5750	5750	0
188	20230609	190300	1057559770	5750	5750	5750	5750	0
189	20230609	190200	1057559770	5750	5750	5750	5750	0
190	20230609	190100	1057559770	5750	5750	5750	5750	0
191	20230609	190000	1057559770	5750	5750	5750	5750	0
192	20230609	185900	1057559770	5750	5750	5750	5750	0
193	20230609	185800	1057559770	5750	5750	5750	5750	0
194	20230609	185700	1057559770	5750	5750	5750	5750	0
195	20230609	185600	1057559770	5750	5750	5750	5750	0
196	20230609	185500	1057559770	5750	5750	5750	5750	0
197	20230609	185400	1057559770	5750	5750	5750	5750	0
198	20230609	185300	1057559770	5750	5750	5750	5750	0
199	20230609	185200	1057559770	5750	5750	5750	5750	0
200	20230609	185100	1057559770	5750	5750	5750	5750	0
201	20230609	185000	1057559770	5750	5750	5750	5750	0
202	20230609	184900	1057559770	5750	5750	5750	5750	0
203	20230609	184800	1057559770	5750	5750	5750	5750	0
204	20230609	184700	1057559770	5750	5750	5750	5750	0
205	20230609	184600	1057559770	5750	5750	5750	5750	0
206	20230609	184500	1057559770	5750	5750	5750	5750	0
207	20230609	184400	1057559770	5750	5750	5750	5750	0
208	20230609	184300	1057559770	5750	5750	5750	5750	0
209	20230609	184200	1057559770	5750	5750	5750	5750	0
210	20230609	184100	1057559770	5750	5750	5750	5750	0
211	20230609	184000	1057559770	5750	5750	5750	5750	0
212	20230609	183900	1057559770	5750	5750	5750	5750	8554
213	20230609	183800	1057559770	5750	5750	5750	5750	0
214	20230609	183700	1057559770	5750	5750	5750	5750	0
215	20230609	183600	1057559770	5750	5750	5750	5750	0
216	20230609	183500	1057559770	5750	5750	5750	5750	0
217	20230609	183400	1057559770	5750	5750	5750	5750	0
218	20230609	183300	1057559770	5750	5750	5750	5750	0
219	20230609	183200	1057559770	5750	5750	5750	5750	0
220	20230609	183100	1057559770	5750	5750	5750	5750	0
221	20230609	183000	1057559770	5750	5750	5750	5750	0
222	20230609	182900	1057559770	5750	5750	5750	5750	0
223	20230609	182800	1057559770	5750	5750	5750	5750	0
224	20230609	182700	1057559770	5750	5750	5750	5750	0
225	20230609	182600	1057559770	5750	5750	5750	5750	0
226	20230609	182500	1057559770	5750	5750	5750	5750	0
227	20230609	182400	1057559770	5750	5750	5750	5750	0
228	20230609	182300	1057559770	5750	5750	5750	5750	0
229	20230609	182200	1057559770	5750	5750	5750	5750	0
230	20230609	182100	1057559770	5750	5750	5750	5750	0
231	20230609	182000	1057559770	5750	5750	5750	5750	0
232	20230609	181900	1057559770	5750	5750	5750	5750	0
233	20230609	181800	1057559770	5750	5750	5750	5750	0
234	20230609	181700	1057559770	5750	5750	5750	5750	0
235	20230609	181600	1057559770	5750	5750	5750	5750	0
236	20230609	181500	1057559770	5750	5750	5750	5750	0
237	20230609	181400	1057559770	5750	5750	5750	5750	0
238	20230609	181300	1057559770	5750	5750	5750	5750	0
239	20230609	181200	1057559770	5750	5750	5750	5750	0
240	20230609	181100	1057559770	5750	5750	5750	5750	0
241	20230609	181000	1057559770	5750	5750	5750	5750	0
242	20230609	180900	1057559770	5750	5750	5750	5750	8554
243	20230609	180800	1057559770	5750	5750	5750	5750	0
244	20230609	180700	1057559770	5750	5750	5750	5750	0
245	20230609	180600	1057559770	5750	5750	5750	5750	0
246	20230609	180500	1057559770	5750	5750	5750	5750	0
247	20230609	180400	1057559770	5750	5750	5750	5750	0
248	20230609	180300	1057559770	5750	5750	5750	5750	0
249	20230609	180200	1057559770	5750	5750	5750	5750	0
250	20230609	180100	1057559770	5750	5750	5750	5750	0
251	20230609	180000	1057559770	5750	5750	5750	5750	0
252	20230609	175900	1057559770	5750	5750	5750	5750	0
253	20230609	175800	1057559770	5750	5750	5750	5750	0
254	20230609	175700	1057559770	5750	5750	5750	5750	0
255	20230609	175600	1057559770	5750	5750	5750	5750	0
256	20230609	175500	1057559770	5750	5750	5750	5750	0
257	20230609	175400	1057559770	5750	5750	5750	5750	0
258	20230609	175300	1057559770	5750	5750	5750	5750	0
259	20230609	175200	1057559770	5750	5750	5750	5750	0
260	20230609	175100	1057559770	5750	5750	5750	5750	0
261	20230609	175000	1057559770	5750	5750	5750	5750	0
262	20230609	174900	1057559770	5750	5750	5750	5750	0
263	20230609	174800	1057559770	5750	5750	5750	5750	0
264	20230609	174700	1057559770	5750	5750	5750	5750	0
265	20230609	174600	1057559770	5750	5750	5750	5750	0
266	20230609	174500	1057559770	5750	5750	5750	5750	0
267	20230609	174400	1057559770	5750	5750	5750	5750	0
268	20230609	174300	1057559770	5750	5750	5750	5750	0
269	20230609	174200	1057559770	5750	5750	5750	5750	0
270	20230609	174100	1057559770	5750	5750	5750	5750	0
271	20230609	174000	1057559770	5750	5750	5750	5750	0
272	20230609	173900	1057559770	5750	5750	5750	5750	8554
273	20230609	173800	1057559770	5750	5750	5750	5750	0
274	20230609	173700	1057559770	5750	5750	5750	5750	0
275	20230609	173600	1057559770	5750	5750	5750	5750	0
276	20230609	173500	1057559770	5750	5750	5750	5750	0
277	20230609	173400	1057559770	5750	5750	5750	5750	0
278	20230609	173300	1057559770	5750	5750	5750	5750	0
279	20230609	173200	1057559770	5750	5750	5750	5750	0
280	20230609	173100	1057559770	5750	5750	5750	5750	0
281	20230609	173000	1057559770	5750	5750	5750	5750	0
282	20230609	172900	1057559770	5750	5750	5750	5750	0
283	20230609	172800	1057559770	5750	5750	5750	5750	0
284	20230609	172700	1057559770	5750	5750	5750	5750	0
285	20230609	172600	1057559770	5750	5750	5750	5750	0
286	20230609	172500	1057559770	5750	5750	5750	5750	0
287	20230609	172400	1057559770	5750	5750	5750	5750	0
288	20230609	172300	1057559770	5750	5750	5750	5750	0
289	20230609	172200	1057559770	5750	5750	5750	5750	0
290	20230609	172100	1057559770	5750	5750	5750	5750	0
291	20230609	172000	1057559770	5750	5750	5750	5750	0
292	20230609	171900	1057559770	5750	5750	5750	5750	0
293	20230609	171800	1057559770	5750	5750	5750	5750	0
294	20230609	171700	1057559770	5750	5750	5750	5750	0
295	20230609	171600	1057559770	5750	5750	5750	5750	0
296	20230609	171500	1057559770	5750	5750	5750	5750	0
297	20230609	171400	1057559770	5750	5750	5750	5750	0
298	20230609	171300	1057559770	5750	5750	5750	5750	0
299	20230609	171200	1057559770	5750	5750	5750	5750	0
300	20230609	171100	1057559770	5750	5750	5750	5750	0
301	20230609	171000	1057559770	5750	5750	5750	5750	0
302	20230609	170900	1057559770	5750	5750	5750	5750	8554
303	20230609	170800	1057559770	5750	5750	5750	5750	0
304	20230609	170700	1057559770	5750	5750	5750	5750	0
305	20230609	170600	1057559770	5750	5750	5750	5750	0
306	20230609	170500	1057559770	5750	5750	5750	5750	0
307	20230609	170400	1057559770	5750	5750	5750	5750	0
308	20230609	170300	1057559770	5750	5750	5750	5750	0
309	20230609	170200	1057559770	5750	5750	5750	5750	0
310	20230609	170100	1057559770	5750	5750	5750	5750	0
311	20230609	170000	1057559770	5750	5750	5750	5750	0
312	20230609	165900	1057559770	5750	5750	5750	5750	0
313	20230609	165800	1057559770	5750	5750	5750	5750	0
314	20230609	165700	1057559770	5750	5750	5750	5750	0
315	20230609	165600	1057559770	5750	5750	5750	5750	0
316	20230609	165500	1057559770	5750	5750	5750	5750	0
317	20230609	165400	1057559770	5750	5750	5750	5750	0
318	20230609	165300	1057559770	5750	5750	5750	5750	0
319	20230609	165200	1057559770	5750	5750	5750	5750	0
320	20230609	165100	1057559770	5750	5750	5750	5750	0
321	20230609	165000	1057559770	5750	5750	5750	5750	0
322	20230609	164900	1057559770	5750	5750	5750	5750	0
323	20230609	164800	1057559770	5750	5750	5750	5750	0
324	20230609	164700	1057559770	5750	5750	5750	5750	0
325	20230609	164600	1057559770	5750	5750	5750	5750	0
326	20230609	164500	1057559770	5750	5750	5750	5750	0
327	20230609	164400	1057559770	5750	5750	5750	5750	0
328	20230609	164300	1057559770	5750	5750	5750	5750	0
329	20230609	164200	1057559770	5750	5750	5750	5750	0
330	20230609	164100	1057559770	5750	5750	5750	5750	0
331	20230609	164000	1057559770	5750	5750	5750	5750	0
332	20230609	163900	1057559770	5750	5750	5750	5750	8554
333	20230609	163800	1057559770	5750	5750	5750	5750	0
334	20230609	163700	1057559770	5750	5750	5750	5750	0
335	20230609	163600	1057559770	5750	5750	5750	5750	0
336	20230609	163500	1057559770	5750	5750	5750	5750	0
337	20230609	163400	1057559770	5750	5750	5750	5750	0
338	20230609	163300	1057559770	5750	5750	5750	5750	0
339	20230609	163200	1057559770	5750	5750	5750	5750	0
340	20230609	163100	1057559770	5750	5750	5750	5750	0
341	20230609	163000	1057559770	5750	5750	5750	5750	0
342	20230609	162900	1057559770	5750	5750	5750	5750	0
343	20230609	162800	1057559770	5750	5750	5750	5750	0
344	20230609	162700	1057559770	5750	5750	5750	5750	0
345	20230609	162600	1057559770	5750	5750	5750	5750	0
346	20230609	162500	1057559770	5750	5750	5750	5750	0
347	20230609	162400	1057559770	5750	5750	5750	5750	0
348	20230609	162300	1057559770	5750	5750	5750	5750	0
349	20230609	162200	1057559770	5750	5750	5750	5750	0
350	20230609	162100	1057559770	5750	5750	5750	5750	0
351	20230609	162000	1057559770	5750	5750	5750	5750	0
352	20230609	161900	1057559770	5750	5750	5750	5750	0
353	20230609	161800	1057559770	5750	5750	5750	5750	0
354	20230609	161700	1057559770	5750	5750	5750	5750	0
355	20230609	161600	1057559770	5750	5750	5750	5750	0
356	20230609	161500	1057559770	5750	5750	5750	5750	0
357	20230609	161400	1057559770	5750	5750	5750	5750	0
358	20230609	161300	1057559770	5750	5750	5750	5750	0
359	20230609	161200	1057559770	5750	5750	5750	5750	0
360	20230609	161100	1057559770	5750	5750	5750	5750	0
361	20230609	161000	1057559770	5750	5750	5750	5750	0
362	20230609	160900	1057559770	5750	5750	5750	5750	8554
363	20230609	160800	1057559770	5750	5750	5750	5750	0
364	20230609	160700	1057559770	5750	5750	5750	5750	0
365	20230609	160600	1057559770	5750	5750	5750	5750	0
366	20230609	160500	1057559770	5750	5750	5750	5750	0
367	20230609	160400	1057559770	5750	5750	5750	5750	0
368	20230609	160300	1057559770	5750	5750	5750	5750	0
369	20230609	160200	1057559770	5750	5750	5750	5750	0
370	20230609	160100	1057559770	5750	5750	5750	5750	0
371	20230609	160000	1057559770	5750	5750	5750	5750	0
372	20230609	155900	1057559770	5750	5750	5750	5750	0
373	20230609	155800	1057559770	5750	5750	5750	5750	0
374	20230609	155700	1057559770	5750	5750	5750	5750	0
375	20230609	155600	1057559770	5750	5750	5750	5750	0
376	20230609	155500	1057559770	5750	5750	5750	5750	0
377	20230609	155400	1057559770	5750	5750	5750	5750	0
378	20230609	155300	1057559770	5750	5750	5750	5750	0
379	20230609	155200	1057559770	5750	5750	5750	5750	0
380	20230609	155100	1057559770	5750	5750	5750	5750	0
381	20230609	155000	1057559770	5750	5750	5750	5750	0
382	20230609	154900	1057559770	5750	5750	5750	5750	0
383	20230609	154800	1057559770	5750	5750	5750	5750	0
384	20230609	154700	1057559770	5750	5750	5750	5750	0
385	20230609	154600	1057559770	5750	5750	5750	5750	0
386	20230609	154500	1057559770	5750	5750	5750	5750	0
387	20230609	154400	1057559770	5750	5750	5750	5750	0
388	20230609	154300	1057559770	5750	5750	5750	5750	0
389	20230609	154200	1057559770	5750	5750	5750	5750	0
390	20230609	154100	1057559770	5750	5750	5750	5750	0
391	20230609	154000	1057559770	5750	5750	5750	5750	0
392	20230609	153900	1057559770	5750	5750	5750	5750	8554
393	20230609	153800	1057559770	5750	5750	5750	5750	0
394	20230609	153700	1057559770	5750	5750	5750	5750	0
395	20230609	153600	1057559770	5750	5750	5750	5750	0
396	20230609	153500	1057559770	5750	5750	5750	5750	0
397	20230609	153400	1057559770	5750	5750	5750	5750	0
398	20230609	153300	1057559770	5750	5750	5750	5750	0
399	20230609	153200	1057559770	5750	5750	5750	5750	0
400	20230609	153100	1057559770	5750	5750	5750	5750	0
401	20230609	153000	1057559770	5750	5750	5750	5750	8554
402	20230609	152900	1008374270	5750	5750	5750	5750	0
403	20230609	152800	1008374270	5750	5750	5750	5750	0
404	20230609	152700	1008374270	5750	5750	5750	5750	0
405	20230609	152600	1008374270	5750	5750	5750	5750	0
406	20230609	152500	1008374270	5750	5750	5750	5750	0
407	20230609	152400	1008374270	5750	5750	5750	5750	0
408	20230609	152300	1008374270	5750	5750	5750	5750	0
409	20230609	152200	1008374270	5750	5750	5750	5750	0
410	20230609	152100	1008374270	5750	5750	5750	5750	0
411	20230609	152000	1008374270	5750	5750	5750	5750	0
412	20230609	151900	1008374270	5750	5730	5750	5710	1104
413	20230609	151800	1002035380	5730	5700	5730	5700	1160
414	20230609	151700	995395380	5700	5680	5710	5680	1981
415	20230609	151600	984126100	5680	5670	5700	5670	995
416	20230609	151500	978459050	5700	5690	5700	5670	31
417	20230609	151400	978283130	5700	5660	5700	5660	74
418	20230609	151300	977862940	5660	5680	5690	5660	830
419	20230609	151200	973164960	5690	5690	5690	5690	10
420	20230609	151100	973108060	5690	5670	5690	5660	5850
421	20230609	151000	939977160	5670	5700	5700	5670	189
422	20230609	150900	938901210	5680	5700	5700	5680	558
423	20230609	150800	935726230	5700	5680	5700	5680	3024
424	20230609	150700	918517750	5690	5690	5690	5690	30
425	20230609	150600	918347050	5680	5680	5690	5680	85
426	20230609	150500	917863510	5690	5690	5690	5680	58
427	20230609	150400	917534030	5690	5690	5690	5690	50
428	20230609	150300	917249530	5690	5680	5690	5670	513
429	20230609	150200	914338780	5690	5690	5690	5690	3
430	20230609	150100	914321710	5690	5680	5690	5660	1737
431	20230609	150000	904472970	5680	5690	5690	5670	681
432	20230609	145900	900609910	5690	5690	5690	5690	300
433	20230609	145800	898902910	5700	5680	5700	5670	2067
434	20230609	145700	887182110	5670	5670	5700	5670	59
435	20230609	145600	886846950	5670	5700	5700	5670	181
436	20230609	145500	885820400	5670	5700	5700	5670	1330
437	20230609	145400	878279270	5670	5700	5700	5670	1841
438	20230609	145300	867827770	5700	5690	5700	5680	65
439	20230609	145200	867458460	5700	5700	5700	5700	0
440	20230609	145100	867458460	5700	5690	5700	5680	2340
441	20230609	145000	854157100	5690	5690	5690	5690	13
442	20230609	144900	854083130	5690	5680	5690	5680	76
443	20230609	144800	853651230	5690	5680	5690	5680	210
444	20230609	144700	852456430	5690	5690	5690	5690	296
445	20230609	144600	850772190	5680	5680	5690	5680	71
446	20230609	144500	850368880	5680	5680	5680	5680	133
447	20230609	144400	849613440	5690	5690	5690	5690	28
448	20230609	144300	849454120	5690	5680	5690	5680	12
449	20230609	144200	849385940	5690	5690	5690	5690	2
450	20230609	144100	849374560	5680	5700	5700	5680	65
451	20230609	144000	849005340	5680	5680	5680	5680	400
452	20230609	143900	846733340	5700	5700	5700	5700	3
453	20230609	143800	846716240	5680	5680	5700	5680	1170
454	20230609	143700	840065460	5670	5670	5680	5670	685
455	20230609	143600	836181500	5670	5680	5680	5670	565
456	20230609	143500	832973800	5690	5690	5690	5690	20
457	20230609	143400	832860000	5690	5680	5690	5680	11
458	20230609	143300	832797510	5680	5670	5690	5670	67
459	20230609	143200	832417390	5690	5680	5690	5670	3764
460	20230609	143100	811069550	5680	5680	5680	5680	10
461	20230609	143000	811012750	5690	5690	5690	5690	6
462	20230609	142900	810978610	5680	5680	5680	5680	154
463	20230609	142800	810103890	5680	5680	5700	5680	859
464	20230609	142700	805224750	5680	5700	5700	5680	161
465	20230609	142600	804310250	5680	5690	5700	5680	21
466	20230609	142500	804190760	5700	5680	5700	5680	125
467	20230609	142400	803479960	5700	5700	5700	5700	42
468	20230609	142300	803240560	5680	5690	5700	5680	30
469	20230609	142200	803069950	5680	5680	5680	5680	0
470	20230609	142100	803069950	5680	5680	5700	5680	65
471	20230609	142000	802700640	5700	5700	5700	5700	10
472	20230609	141900	802643640	5700	5680	5700	5680	12
473	20230609	141800	802575440	5700	5690	5700	5690	103
474	20230609	141700	801988490	5680	5680	5680	5680	54
475	20230609	141600	801681770	5680	5690	5690	5680	334
476	20230609	141500	799784630	5680	5680	5680	5680	22
477	20230609	141400	799659670	5680	5680	5690	5680	286
478	20230609	141300	798035180	5680	5690	5690	5680	612
479	20230609	141200	794556420	5690	5690	5700	5690	272
480	20230609	141100	793008730	5690	5700	5700	5690	21
481	20230609	141000	792889130	5700	5690	5700	5690	977
482	20230609	140900	787329930	5700	5690	5700	5690	18
483	20230609	140800	787227490	5690	5700	5700	5690	49
484	20230609	140700	786948670	5690	5700	5700	5690	107
485	20230609	140600	786339820	5690	5700	5700	5690	11
486	20230609	140500	786277220	5690	5690	5690	5690	70
487	20230609	140400	785878920	5690	5690	5700	5690	265
488	20230609	140300	784371060	5690	5690	5690	5690	56
489	20230609	140200	784052420	5690	5700	5700	5690	771
490	20230609	140100	779662700	5700	5710	5710	5700	11
491	20230609	140000	779599990	5700	5710	5710	5700	57
492	20230609	135900	779275060	5710	5700	5710	5700	543
493	20230609	135800	776179950	5710	5710	5710	5710	12
494	20230609	135700	776111430	5710	5700	5710	5700	56
495	20230609	135600	775792170	5700	5700	5700	5700	64
496	20230609	135500	775427370	5710	5710	5710	5710	2
497	20230609	135400	775415950	5700	5690	5710	5690	474
498	20230609	135300	772714740	5700	5690	5700	5690	106
499	20230609	135200	772110560	5690	5690	5730	5690	874
500	20230609	135100	767137460	5690	5690	5710	5690	1842
501	20230609	135000	756624360	5690	5700	5700	5690	6033
502	20230609	134900	722236840	5700	5700	5710	5700	142
503	20230609	134800	721426780	5700	5700	5710	5700	512
504	20230609	134700	718508370	5700	5700	5700	5700	998
505	20230609	134600	712819770	5700	5700	5700	5700	11
506	20230609	134500	712757070	5720	5720	5730	5700	751
507	20230609	134400	708474770	5720	5730	5730	5720	77
508	20230609	134300	708034320	5720	5720	5720	5720	692
509	20230609	134200	704076080	5720	5720	5720	5720	0
510	20230609	134100	704076080	5720	5710	5720	5710	42
511	20230609	134000	703836250	5720	5710	5720	5710	61
512	20230609	133900	703487930	5720	5720	5720	5710	136
513	20230609	133800	702710120	5720	5720	5720	5710	614
514	20230609	133700	699199770	5720	5720	5720	5720	2
515	20230609	133600	699188330	5720	5720	5720	5710	70
516	20230609	133500	698788580	5720	5720	5720	5720	5
517	20230609	133400	698759980	5720	5720	5720	5710	18
518	20230609	133300	698657130	5720	5710	5720	5700	64
519	20230609	133200	698292070	5700	5720	5720	5700	114
520	20230609	133100	697641410	5710	5700	5720	5700	128
521	20230609	133000	696910520	5710	5710	5720	5710	146
522	20230609	132900	696076760	5710	5710	5720	5710	116
523	20230609	132800	695414380	5720	5710	5720	5710	84
524	20230609	132700	694934440	5710	5710	5720	5710	5
525	20230609	132600	694905870	5710	5710	5710	5700	309
526	20230609	132500	693141490	5710	5710	5710	5710	4
527	20230609	132400	693118650	5700	5710	5720	5700	4237
528	20230609	132300	668926420	5720	5710	5720	5710	17
529	20230609	132200	668829190	5710	5710	5710	5710	13
530	20230609	132100	668754960	5710	5720	5720	5710	2
531	20230609	132000	668743530	5710	5720	5720	5710	66
532	20230609	131900	668366650	5710	5720	5720	5710	19
533	20230609	131800	668258140	5710	5710	5720	5710	209
534	20230609	131700	667064740	5720	5710	5720	5710	13
535	20230609	131600	666990490	5720	5710	5720	5710	55
536	20230609	131500	666676430	5720	5720	5720	5720	1
537	20230609	131400	666670710	5710	5710	5710	5710	11
538	20230609	131300	666607900	5720	5720	5720	5720	2
539	20230609	131200	666596460	5720	5710	5720	5710	66
540	20230609	131100	666219590	5720	5720	5720	5720	0
541	20230609	131000	666219590	5720	5710	5720	5710	551
542	20230609	130900	663073370	5710	5710	5710	5710	27
543	20230609	130800	662919200	5720	5710	5720	5710	55
544	20230609	130700	662605140	5720	5710	5720	5710	17
545	20230609	130600	662508010	5720	5720	5720	5720	120
546	20230609	130500	661821610	5720	5720	5720	5720	14
547	20230609	130400	661741530	5720	5720	5720	5710	320
548	20230609	130300	659911290	5720	5720	5720	5720	125
549	20230609	130200	659196290	5740	5710	5740	5710	203
550	20230609	130100	658032630	5710	5740	5740	5710	723
551	20230609	130000	653902460	5740	5730	5740	5730	42
552	20230609	125900	653661570	5710	5710	5710	5710	11
553	20230609	125800	653598760	5750	5750	5750	5710	100
554	20230609	125700	653024560	5710	5710	5710	5710	11
555	20230609	125600	652961750	5710	5720	5720	5710	1000
556	20230609	125500	647244540	5720	5730	5730	5720	200
557	20230609	125400	646100420	5730	5750	5750	5720	366
558	20230609	125300	644006760	5750	5750	5750	5750	1
559	20230609	125200	644001010	5750	5730	5750	5730	12
560	20230609	125100	643932230	5750	5750	5750	5750	60
561	20230609	125000	643587230	5750	5750	5750	5750	1
562	20230609	124900	643581480	5750	5750	5750	5720	262
563	20230609	124800	642075310	5750	5730	5750	5730	4
564	20230609	124700	642052370	5730	5730	5730	5720	11
565	20230609	124600	641989370	5750	5730	5750	5730	2
566	20230609	124500	641977890	5720	5730	5730	5720	115
567	20230609	124400	641320070	5720	5730	5730	5720	28
568	20230609	124300	641159740	5730	5730	5730	5730	4
569	20230609	124200	641136820	5730	5730	5730	5730	128
570	20230609	124100	640403380	5740	5740	5740	5740	11
571	20230609	124000	640340240	5740	5740	5740	5740	2
572	20230609	123900	640328760	5730	5740	5740	5730	12
573	20230609	123800	640259990	5740	5750	5750	5730	133
574	20230609	123700	639497380	5750	5750	5750	5740	18
575	20230609	123600	639393990	5750	5750	5750	5750	77
576	20230609	123500	638951240	5750	5750	5750	5750	4
577	20230609	123400	638928240	5730	5750	5750	5730	19
578	20230609	123300	638819230	5740	5740	5740	5740	80
579	20230609	123200	638360030	5750	5750	5750	5730	18
580	20230609	123100	638256760	5750	5730	5750	5720	54
581	20230609	123000	637947530	5730	5720	5730	5720	143
582	20230609	122900	637128750	5720	5720	5730	5720	489
583	20230609	122800	634331600	5720	5730	5730	5710	3226
584	20230609	122700	615873430	5730	5720	5730	5720	115
585	20230609	122600	615214590	5720	5720	5720	5720	10
586	20230609	122500	615157390	5720	5720	5720	5720	11
587	20230609	122400	615094470	5720	5730	5730	5720	22
588	20230609	122300	614968610	5730	5730	5730	5730	0
589	20230609	122200	614968610	5730	5730	5730	5720	3044
590	20230609	122100	597526500	5750	5750	5750	5750	0
591	20230609	122000	597526500	5750	5730	5750	5730	13
592	20230609	121900	597451970	5730	5740	5740	5730	1706
593	20230609	121800	587674890	5750	5750	5750	5750	3
594	20230609	121700	587657640	5740	5740	5740	5740	11
595	20230609	121600	587594500	5750	5750	5750	5750	0
596	20230609	121500	587594500	5750	5740	5750	5740	13
597	20230609	121400	587519860	5750	5750	5750	5750	0
598	20230609	121300	587519860	5750	5750	5750	5750	0
599	20230609	121200	587519860	5750	5750	5750	5740	130
600	20230609	121100	586772470	5750	5750	5750	5750	0
601	20230609	121000	586772470	5750	5750	5750	5750	5
602	20230609	120900	586743720	5760	5760	5760	5760	2
603	20230609	120800	586732200	5740	5740	5740	5740	0
604	20230609	120700	586732200	5740	5740	5740	5740	41
605	20230609	120600	586496860	5740	5740	5740	5740	90
606	20230609	120500	585980260	5760	5740	5760	5740	13
607	20230609	120400	585905600	5760	5760	5760	5760	0
608	20230609	120300	585905600	5760	5750	5760	5750	15
609	20230609	120200	585819230	5750	5750	5760	5750	203
610	20230609	120100	584651960	5750	5740	5750	5740	5
611	20230609	120000	584623250	5740	5750	5750	5730	1010
612	20230609	115900	578825840	5750	5750	5750	5750	0
613	20230609	115800	578825840	5750	5740	5750	5740	116
614	20230609	115700	578159960	5740	5760	5760	5740	112
615	20230609	115600	577515080	5760	5760	5760	5760	3
616	20230609	115500	577497800	5740	5740	5740	5740	115
617	20230609	115400	576837700	5740	5740	5740	5740	53
618	20230609	115300	576533480	5740	5740	5740	5740	276
619	20230609	115200	574949240	5740	5740	5760	5740	16
620	20230609	115100	574857340	5740	5760	5760	5740	305
621	20230609	115000	573106560	5740	5750	5750	5740	334
622	20230609	114900	571188200	5750	5750	5750	5750	34
623	20230609	114800	570992700	5760	5750	5760	5750	103
624	20230609	114700	570400440	5750	5770	5770	5750	215
625	20230609	114600	569164090	5760	5760	5760	5760	86
626	20230609	114500	568668730	5770	5750	5770	5750	14
627	20230609	114400	568588170	5750	5770	5770	5750	40
628	20230609	114300	568357930	5750	5770	5770	5750	9
629	20230609	114200	568306140	5750	5760	5770	5750	24
630	20230609	114100	568167890	5770	5740	5770	5740	30
631	20230609	114000	567995200	5740	5740	5750	5740	13
632	20230609	113900	567920570	5750	5750	5750	5750	10
633	20230609	113800	567863070	5740	5740	5740	5740	13
634	20230609	113700	567788450	5740	5750	5750	5740	21
635	20230609	113600	567667870	5740	5740	5740	5740	409
636	20230609	113500	565320210	5740	5740	5740	5740	11
637	20230609	113400	565257070	5770	5750	5770	5740	410
638	20230609	113300	562899480	5750	5760	5760	5750	1209
639	20230609	113200	555943400	5760	5760	5770	5760	235
640	20230609	113100	554589700	5770	5770	5770	5760	28
641	20230609	113000	554428250	5770	5760	5770	5750	102
642	20230609	112900	553840790	5760	5760	5760	5760	1
643	20230609	112800	553835030	5760	5760	5760	5760	20
644	20230609	112700	553719830	5750	5760	5760	5750	45
645	20230609	112600	553460750	5750	5750	5750	5750	0
646	20230609	112500	553460750	5750	5750	5750	5750	13
647	20230609	112400	553386000	5760	5760	5760	5760	0
648	20230609	112300	553386000	5760	5750	5760	5750	51
649	20230609	112200	553092350	5750	5750	5750	5750	1
650	20230609	112100	553086600	5750	5750	5750	5750	26
651	20230609	112000	552937100	5750	5760	5760	5750	255
652	20230609	111900	551468850	5750	5750	5760	5750	275
653	20230609	111800	549885210	5760	5750	5760	5750	721
654	20230609	111700	545732360	5770	5770	5770	5770	0
655	20230609	111600	545732360	5770	5770	5770	5770	0
656	20230609	111500	545732360	5770	5760	5770	5760	137
657	20230609	111400	544942830	5760	5760	5760	5750	76
658	20230609	111300	544505790	5760	5760	5760	5750	1396
659	20230609	111200	536468000	5760	5760	5760	5760	12
660	20230609	111100	536398880	5770	5770	5770	5770	0
661	20230609	111000	536398880	5770	5750	5770	5750	20
662	20230609	110900	536283780	5760	5760	5760	5760	100
663	20230609	110800	535707780	5760	5750	5760	5750	221
664	20230609	110700	534435740	5750	5750	5750	5750	63
665	20230609	110600	534073490	5750	5750	5750	5750	38
666	20230609	110500	533854990	5750	5750	5750	5750	431
667	20230609	110400	531376740	5750	5750	5750	5750	0
668	20230609	110300	531376740	5750	5750	5750	5750	0
669	20230609	110200	531376740	5750	5750	5750	5750	6
670	20230609	110100	531342240	5740	5750	5750	5740	169
671	20230609	110000	530370550	5750	5760	5760	5750	282
672	20230609	105900	528748090	5750	5760	5760	5750	6
673	20230609	105800	528713540	5760	5760	5760	5750	4
674	20230609	105700	528690520	5750	5750	5750	5750	43
675	20230609	105600	528443270	5750	5750	5750	5750	21
676	20230609	105500	528322520	5750	5750	5750	5750	20
677	20230609	105400	528207520	5750	5750	5750	5750	22
678	20230609	105300	528081020	5740	5750	5750	5740	38
679	20230609	105200	527862870	5750	5750	5750	5750	20
680	20230609	105100	527747870	5750	5750	5750	5750	2
681	20230609	105000	527736370	5750	5750	5750	5750	86
682	20230609	104900	527241870	5750	5750	5750	5750	1
683	20230609	104800	527236120	5750	5740	5750	5740	1714
684	20230609	104700	517395550	5750	5750	5750	5740	6
685	20230609	104600	517361060	5750	5760	5760	5750	732
686	20230609	104500	513152000	5760	5750	5760	5750	88
687	20230609	104400	512645900	5770	5770	5770	5770	0
688	20230609	104300	512645900	5770	5770	5770	5770	0
689	20230609	104200	512645900	5770	5770	5770	5770	0
690	20230609	104100	512645900	5770	5770	5770	5770	1
691	20230609	104000	512640130	5770	5770	5770	5770	0
692	20230609	103900	512640130	5770	5770	5770	5770	0
693	20230609	103800	512640130	5770	5770	5770	5770	11
694	20230609	103700	512576660	5770	5770	5770	5770	51
695	20230609	103600	512282390	5770	5770	5770	5770	0
696	20230609	103500	512282390	5770	5770	5770	5770	5
697	20230609	103400	512253540	5750	5750	5750	5750	223
698	20230609	103300	510971290	5750	5750	5750	5740	219
699	20230609	103200	509714180	5750	5760	5760	5750	194
700	20230609	103100	508598540	5770	5770	5770	5770	0
701	20230609	103000	508598540	5770	5770	5770	5770	0
702	20230609	102900	508598540	5770	5770	5770	5770	0
703	20230609	102800	508598540	5770	5770	5770	5770	7
704	20230609	102700	508558150	5770	5770	5770	5770	0
705	20230609	102600	508558150	5770	5770	5770	5770	1
706	20230609	102500	508552380	5740	5760	5760	5740	3140
707	20230609	102400	490505990	5780	5780	5780	5780	0
708	20230609	102300	490505990	5780	5780	5780	5780	98
709	20230609	102200	489939550	5780	5750	5780	5750	100
710	20230609	102100	489363050	5750	5750	5750	5750	1
711	20230609	102000	489357300	5780	5780	5780	5780	0
712	20230609	101900	489357300	5780	5780	5780	5780	113
713	20230609	101800	488704160	5780	5750	5780	5750	354
714	20230609	101700	486668630	5790	5790	5790	5790	2
715	20230609	101600	486657050	5750	5750	5750	5750	14
716	20230609	101500	486576550	5750	5750	5750	5750	0
717	20230609	101400	486576550	5750	5760	5760	5750	1605
718	20230609	101300	477346720	5790	5790	5790	5760	1004
719	20230609	101200	471563560	5770	5770	5770	5770	73
720	20230609	101100	471142350	5760	5780	5780	5760	644
721	20230609	101000	467427410	5780	5780	5790	5780	92
722	20230609	100900	466895640	5790	5790	5790	5790	11
723	20230609	100800	466831950	5790	5790	5790	5790	1
724	20230609	100700	466826160	5780	5790	5790	5780	24
725	20230609	100600	466687240	5760	5770	5770	5760	3
726	20230609	100500	466669940	5780	5780	5780	5780	101
727	20230609	100400	466086160	5790	5790	5790	5790	0
728	20230609	100300	466086160	5790	5790	5790	5790	1
729	20230609	100200	466080370	5790	5780	5790	5760	486
730	20230609	100100	463275610	5790	5790	5790	5790	73
731	20230609	100000	462852940	5790	5780	5790	5780	12
732	20230609	095900	462783500	5770	5770	5770	5770	35
733	20230609	095800	462581550	5770	5770	5770	5770	0
734	20230609	095700	462581550	5770	5770	5770	5770	743
735	20230609	095600	458294440	5770	5770	5770	5770	325
736	20230609	095500	456419190	5760	5770	5770	5760	561
737	20230609	095400	453187730	5760	5760	5770	5760	326
738	20230609	095300	451309950	5760	5760	5760	5750	565
739	20230609	095200	448056550	5760	5760	5760	5760	13
740	20230609	095100	447981670	5750	5750	5750	5750	1064
741	20230609	095000	441863670	5750	5750	5750	5750	1253
742	20230609	094900	434658920	5750	5770	5770	5750	2872
743	20230609	094800	418116310	5770	5780	5780	5770	19
744	20230609	094700	418006530	5780	5780	5780	5780	1
745	20230609	094600	418000750	5760	5760	5760	5760	43
746	20230609	094500	417753070	5760	5760	5760	5760	50
747	20230609	094400	417465070	5760	5770	5770	5760	599
748	20230609	094300	414011440	5770	5780	5780	5770	234
749	20230609	094200	412660800	5780	5780	5780	5780	224
750	20230609	094100	411366080	5770	5770	5770	5770	140
751	20230609	094000	410558280	5770	5780	5780	5770	546
752	20230609	093900	407402470	5790	5790	5790	5790	323
753	20230609	093800	405532300	5790	5790	5790	5790	1
754	20230609	093700	405526510	5790	5790	5800	5790	259
755	20230609	093600	404026890	5790	5790	5790	5790	10
756	20230609	093500	403968990	5800	5800	5800	5800	125
757	20230609	093400	403243990	5800	5800	5800	5800	501
758	20230609	093300	400338190	5800	5800	5800	5800	694
759	20230609	093200	396312990	5800	5810	5810	5800	404
760	20230609	093100	393965760	5820	5810	5820	5800	651
761	20230609	093000	390183940	5810	5780	5810	5780	5622
762	20230609	092900	357620900	5770	5790	5790	5770	372
763	20230609	092800	355468440	5770	5790	5790	5770	898
764	20230609	092700	350269310	5760	5760	5790	5760	313
765	20230609	092600	348466400	5790	5790	5790	5760	3044
766	20230609	092500	330889390	5790	5800	5800	5790	1082
767	20230609	092400	324617880	5800	5800	5800	5800	1321
768	20230609	092300	316956080	5800	5790	5800	5790	2149
769	20230609	092200	304512880	5790	5800	5800	5790	978
770	20230609	092100	298850200	5800	5810	5810	5800	1227
771	20230609	092000	291730340	5810	5820	5820	5810	2540
772	20230609	091900	276967290	5810	5800	5810	5800	1391
773	20230609	091800	268894980	5790	5810	5810	5790	2867
774	20230609	091700	252265350	5810	5800	5820	5790	4575
775	20230609	091600	225678310	5810	5810	5820	5810	1678
776	20230609	091500	215928930	5810	5790	5810	5790	2817
777	20230609	091400	199603040	5790	5800	5810	5790	2142
778	20230609	091300	187179600	5800	5770	5800	5770	3107
779	20230609	091200	169195080	5750	5750	5780	5740	419
780	20230609	091100	166786410	5750	5780	5780	5750	1348
781	20230609	091000	159024350	5780	5760	5780	5760	806
782	20230609	090900	154373840	5750	5740	5750	5740	930
783	20230609	090800	149034780	5740	5740	5740	5740	234
784	20230609	090700	147691620	5740	5730	5740	5730	670
785	20230609	090600	143851410	5730	5720	5730	5690	2164
786	20230609	090500	131462330	5720	5700	5720	5660	3100
787	20230609	090400	113795900	5700	5700	5730	5660	2792
788	20230609	090300	97964070	5730	5750	5750	5650	10531
789	20230609	090200	37945160	5750	5740	5750	5740	28
790	20230609	090100	37784170	5700	5760	5760	5690	3919
791	20230609	090000	15414930	5720	5780	5780	5720	2674