KissMeData/024940/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221200	200315830	6930	6930	6930	6930	2970
3	20230609	221100	200315830	6930	6930	6930	6930	0
4	20230609	221000	200315830	6930	6930	6930	6930	0
5	20230609	220900	200315830	6930	6930	6930	6930	0
6	20230609	220800	200315830	6930	6930	6930	6930	0
7	20230609	220700	200315830	6930	6930	6930	6930	0
8	20230609	220600	200315830	6930	6930	6930	6930	0
9	20230609	220500	200315830	6930	6930	6930	6930	0
10	20230609	220400	200315830	6930	6930	6930	6930	0
11	20230609	220300	200315830	6930	6930	6930	6930	0
12	20230609	220200	200315830	6930	6930	6930	6930	0
13	20230609	220100	200315830	6930	6930	6930	6930	0
14	20230609	220000	200315830	6930	6930	6930	6930	0
15	20230609	215900	200315830	6930	6930	6930	6930	0
16	20230609	215800	200315830	6930	6930	6930	6930	0
17	20230609	215700	200315830	6930	6930	6930	6930	0
18	20230609	215600	200315830	6930	6930	6930	6930	0
19	20230609	215500	200315830	6930	6930	6930	6930	0
20	20230609	215400	200315830	6930	6930	6930	6930	0
21	20230609	215300	200315830	6930	6930	6930	6930	0
22	20230609	215200	200315830	6930	6930	6930	6930	0
23	20230609	215100	200315830	6930	6930	6930	6930	0
24	20230609	215000	200315830	6930	6930	6930	6930	0
25	20230609	214900	200315830	6930	6930	6930	6930	0
26	20230609	214800	200315830	6930	6930	6930	6930	0
27	20230609	214700	200315830	6930	6930	6930	6930	0
28	20230609	214600	200315830	6930	6930	6930	6930	0
29	20230609	214500	200315830	6930	6930	6930	6930	0
30	20230609	214400	200315830	6930	6930	6930	6930	0
31	20230609	214300	200315830	6930	6930	6930	6930	0
32	20230609	214200	200315830	6930	6930	6930	6930	2970
33	20230609	214100	200315830	6930	6930	6930	6930	0
34	20230609	214000	200315830	6930	6930	6930	6930	0
35	20230609	213900	200315830	6930	6930	6930	6930	0
36	20230609	213800	200315830	6930	6930	6930	6930	0
37	20230609	213700	200315830	6930	6930	6930	6930	0
38	20230609	213600	200315830	6930	6930	6930	6930	0
39	20230609	213500	200315830	6930	6930	6930	6930	0
40	20230609	213400	200315830	6930	6930	6930	6930	0
41	20230609	213300	200315830	6930	6930	6930	6930	0
42	20230609	213200	200315830	6930	6930	6930	6930	0
43	20230609	213100	200315830	6930	6930	6930	6930	0
44	20230609	213000	200315830	6930	6930	6930	6930	0
45	20230609	212900	200315830	6930	6930	6930	6930	0
46	20230609	212800	200315830	6930	6930	6930	6930	0
47	20230609	212700	200315830	6930	6930	6930	6930	0
48	20230609	212600	200315830	6930	6930	6930	6930	0
49	20230609	212500	200315830	6930	6930	6930	6930	0
50	20230609	212400	200315830	6930	6930	6930	6930	0
51	20230609	212300	200315830	6930	6930	6930	6930	0
52	20230609	212200	200315830	6930	6930	6930	6930	0
53	20230609	212100	200315830	6930	6930	6930	6930	0
54	20230609	212000	200315830	6930	6930	6930	6930	0
55	20230609	211900	200315830	6930	6930	6930	6930	0
56	20230609	211800	200315830	6930	6930	6930	6930	0
57	20230609	211700	200315830	6930	6930	6930	6930	0
58	20230609	211600	200315830	6930	6930	6930	6930	0
59	20230609	211500	200315830	6930	6930	6930	6930	0
60	20230609	211400	200315830	6930	6930	6930	6930	0
61	20230609	211300	200315830	6930	6930	6930	6930	0
62	20230609	211200	200315830	6930	6930	6930	6930	2970
63	20230609	211100	200315830	6930	6930	6930	6930	0
64	20230609	211000	200315830	6930	6930	6930	6930	0
65	20230609	210900	200315830	6930	6930	6930	6930	0
66	20230609	210800	200315830	6930	6930	6930	6930	0
67	20230609	210700	200315830	6930	6930	6930	6930	0
68	20230609	210600	200315830	6930	6930	6930	6930	0
69	20230609	210500	200315830	6930	6930	6930	6930	0
70	20230609	210400	200315830	6930	6930	6930	6930	0
71	20230609	210300	200315830	6930	6930	6930	6930	0
72	20230609	210200	200315830	6930	6930	6930	6930	0
73	20230609	210100	200315830	6930	6930	6930	6930	0
74	20230609	210000	200315830	6930	6930	6930	6930	0
75	20230609	205900	200315830	6930	6930	6930	6930	0
76	20230609	205800	200315830	6930	6930	6930	6930	0
77	20230609	205700	200315830	6930	6930	6930	6930	0
78	20230609	205600	200315830	6930	6930	6930	6930	0
79	20230609	205500	200315830	6930	6930	6930	6930	0
80	20230609	205400	200315830	6930	6930	6930	6930	0
81	20230609	205300	200315830	6930	6930	6930	6930	0
82	20230609	205200	200315830	6930	6930	6930	6930	0
83	20230609	205100	200315830	6930	6930	6930	6930	0
84	20230609	205000	200315830	6930	6930	6930	6930	0
85	20230609	204900	200315830	6930	6930	6930	6930	0
86	20230609	204800	200315830	6930	6930	6930	6930	0
87	20230609	204700	200315830	6930	6930	6930	6930	0
88	20230609	204600	200315830	6930	6930	6930	6930	0
89	20230609	204500	200315830	6930	6930	6930	6930	0
90	20230609	204400	200315830	6930	6930	6930	6930	0
91	20230609	204300	200315830	6930	6930	6930	6930	0
92	20230609	204200	200315830	6930	6930	6930	6930	2970
93	20230609	204100	200315830	6930	6930	6930	6930	0
94	20230609	204000	200315830	6930	6930	6930	6930	0
95	20230609	203900	200315830	6930	6930	6930	6930	0
96	20230609	203800	200315830	6930	6930	6930	6930	0
97	20230609	203700	200315830	6930	6930	6930	6930	0
98	20230609	203600	200315830	6930	6930	6930	6930	0
99	20230609	203500	200315830	6930	6930	6930	6930	0
100	20230609	203400	200315830	6930	6930	6930	6930	0
101	20230609	203300	200315830	6930	6930	6930	6930	0
102	20230609	203200	200315830	6930	6930	6930	6930	0
103	20230609	203100	200315830	6930	6930	6930	6930	0
104	20230609	203000	200315830	6930	6930	6930	6930	0
105	20230609	202900	200315830	6930	6930	6930	6930	0
106	20230609	202800	200315830	6930	6930	6930	6930	0
107	20230609	202700	200315830	6930	6930	6930	6930	0
108	20230609	202600	200315830	6930	6930	6930	6930	0
109	20230609	202500	200315830	6930	6930	6930	6930	0
110	20230609	202400	200315830	6930	6930	6930	6930	0
111	20230609	202300	200315830	6930	6930	6930	6930	0
112	20230609	202200	200315830	6930	6930	6930	6930	0
113	20230609	202100	200315830	6930	6930	6930	6930	0
114	20230609	202000	200315830	6930	6930	6930	6930	0
115	20230609	201900	200315830	6930	6930	6930	6930	0
116	20230609	201800	200315830	6930	6930	6930	6930	0
117	20230609	201700	200315830	6930	6930	6930	6930	0
118	20230609	201600	200315830	6930	6930	6930	6930	0
119	20230609	201500	200315830	6930	6930	6930	6930	0
120	20230609	201400	200315830	6930	6930	6930	6930	0
121	20230609	201300	200315830	6930	6930	6930	6930	0
122	20230609	201200	200315830	6930	6930	6930	6930	2970
123	20230609	201100	200315830	6930	6930	6930	6930	0
124	20230609	201000	200315830	6930	6930	6930	6930	0
125	20230609	200900	200315830	6930	6930	6930	6930	0
126	20230609	200800	200315830	6930	6930	6930	6930	0
127	20230609	200700	200315830	6930	6930	6930	6930	0
128	20230609	200600	200315830	6930	6930	6930	6930	0
129	20230609	200500	200315830	6930	6930	6930	6930	0
130	20230609	200400	200315830	6930	6930	6930	6930	0
131	20230609	200300	200315830	6930	6930	6930	6930	0
132	20230609	200200	200315830	6930	6930	6930	6930	0
133	20230609	200100	200315830	6930	6930	6930	6930	0
134	20230609	200000	200315830	6930	6930	6930	6930	0
135	20230609	195900	200315830	6930	6930	6930	6930	0
136	20230609	195800	200315830	6930	6930	6930	6930	0
137	20230609	195700	200315830	6930	6930	6930	6930	0
138	20230609	195600	200315830	6930	6930	6930	6930	0
139	20230609	195500	200315830	6930	6930	6930	6930	0
140	20230609	195400	200315830	6930	6930	6930	6930	0
141	20230609	195300	200315830	6930	6930	6930	6930	0
142	20230609	195200	200315830	6930	6930	6930	6930	0
143	20230609	195100	200315830	6930	6930	6930	6930	0
144	20230609	195000	200315830	6930	6930	6930	6930	0
145	20230609	194900	200315830	6930	6930	6930	6930	0
146	20230609	194800	200315830	6930	6930	6930	6930	0
147	20230609	194700	200315830	6930	6930	6930	6930	0
148	20230609	194600	200315830	6930	6930	6930	6930	0
149	20230609	194500	200315830	6930	6930	6930	6930	0
150	20230609	194400	200315830	6930	6930	6930	6930	0
151	20230609	194300	200315830	6930	6930	6930	6930	0
152	20230609	194200	200315830	6930	6930	6930	6930	2970
153	20230609	194100	200315830	6930	6930	6930	6930	0
154	20230609	194000	200315830	6930	6930	6930	6930	0
155	20230609	193900	200315830	6930	6930	6930	6930	0
156	20230609	193800	200315830	6930	6930	6930	6930	0
157	20230609	193700	200315830	6930	6930	6930	6930	0
158	20230609	193600	200315830	6930	6930	6930	6930	0
159	20230609	193500	200315830	6930	6930	6930	6930	0
160	20230609	193400	200315830	6930	6930	6930	6930	0
161	20230609	193300	200315830	6930	6930	6930	6930	0
162	20230609	193200	200315830	6930	6930	6930	6930	0
163	20230609	193100	200315830	6930	6930	6930	6930	0
164	20230609	193000	200315830	6930	6930	6930	6930	0
165	20230609	192900	200315830	6930	6930	6930	6930	0
166	20230609	192800	200315830	6930	6930	6930	6930	0
167	20230609	192700	200315830	6930	6930	6930	6930	0
168	20230609	192600	200315830	6930	6930	6930	6930	0
169	20230609	192500	200315830	6930	6930	6930	6930	0
170	20230609	192400	200315830	6930	6930	6930	6930	0
171	20230609	192300	200315830	6930	6930	6930	6930	0
172	20230609	192200	200315830	6930	6930	6930	6930	0
173	20230609	192100	200315830	6930	6930	6930	6930	0
174	20230609	192000	200315830	6930	6930	6930	6930	0
175	20230609	191900	200315830	6930	6930	6930	6930	0
176	20230609	191800	200315830	6930	6930	6930	6930	0
177	20230609	191700	200315830	6930	6930	6930	6930	0
178	20230609	191600	200315830	6930	6930	6930	6930	0
179	20230609	191500	200315830	6930	6930	6930	6930	0
180	20230609	191400	200315830	6930	6930	6930	6930	0
181	20230609	191300	200315830	6930	6930	6930	6930	0
182	20230609	191200	200315830	6930	6930	6930	6930	2970
183	20230609	191100	200315830	6930	6930	6930	6930	0
184	20230609	191000	200315830	6930	6930	6930	6930	0
185	20230609	190900	200315830	6930	6930	6930	6930	0
186	20230609	190800	200315830	6930	6930	6930	6930	0
187	20230609	190700	200315830	6930	6930	6930	6930	0
188	20230609	190600	200315830	6930	6930	6930	6930	0
189	20230609	190500	200315830	6930	6930	6930	6930	0
190	20230609	190400	200315830	6930	6930	6930	6930	0
191	20230609	190300	200315830	6930	6930	6930	6930	0
192	20230609	190200	200315830	6930	6930	6930	6930	0
193	20230609	190100	200315830	6930	6930	6930	6930	0
194	20230609	190000	200315830	6930	6930	6930	6930	0
195	20230609	185900	200315830	6930	6930	6930	6930	0
196	20230609	185800	200315830	6930	6930	6930	6930	0
197	20230609	185700	200315830	6930	6930	6930	6930	0
198	20230609	185600	200315830	6930	6930	6930	6930	0
199	20230609	185500	200315830	6930	6930	6930	6930	0
200	20230609	185400	200315830	6930	6930	6930	6930	0
201	20230609	185300	200315830	6930	6930	6930	6930	0
202	20230609	185200	200315830	6930	6930	6930	6930	0
203	20230609	185100	200315830	6930	6930	6930	6930	0
204	20230609	185000	200315830	6930	6930	6930	6930	0
205	20230609	184900	200315830	6930	6930	6930	6930	0
206	20230609	184800	200315830	6930	6930	6930	6930	0
207	20230609	184700	200315830	6930	6930	6930	6930	0
208	20230609	184600	200315830	6930	6930	6930	6930	0
209	20230609	184500	200315830	6930	6930	6930	6930	0
210	20230609	184400	200315830	6930	6930	6930	6930	0
211	20230609	184300	200315830	6930	6930	6930	6930	0
212	20230609	184200	200315830	6930	6930	6930	6930	2970
213	20230609	184100	200315830	6930	6930	6930	6930	0
214	20230609	184000	200315830	6930	6930	6930	6930	0
215	20230609	183900	200315830	6930	6930	6930	6930	0
216	20230609	183800	200315830	6930	6930	6930	6930	0
217	20230609	183700	200315830	6930	6930	6930	6930	0
218	20230609	183600	200315830	6930	6930	6930	6930	0
219	20230609	183500	200315830	6930	6930	6930	6930	0
220	20230609	183400	200315830	6930	6930	6930	6930	0
221	20230609	183300	200315830	6930	6930	6930	6930	0
222	20230609	183200	200315830	6930	6930	6930	6930	0
223	20230609	183100	200315830	6930	6930	6930	6930	0
224	20230609	183000	200315830	6930	6930	6930	6930	0
225	20230609	182900	200315830	6930	6930	6930	6930	0
226	20230609	182800	200315830	6930	6930	6930	6930	0
227	20230609	182700	200315830	6930	6930	6930	6930	0
228	20230609	182600	200315830	6930	6930	6930	6930	0
229	20230609	182500	200315830	6930	6930	6930	6930	0
230	20230609	182400	200315830	6930	6930	6930	6930	0
231	20230609	182300	200315830	6930	6930	6930	6930	0
232	20230609	182200	200315830	6930	6930	6930	6930	0
233	20230609	182100	200315830	6930	6930	6930	6930	0
234	20230609	182000	200315830	6930	6930	6930	6930	0
235	20230609	181900	200315830	6930	6930	6930	6930	0
236	20230609	181800	200315830	6930	6930	6930	6930	0
237	20230609	181700	200315830	6930	6930	6930	6930	0
238	20230609	181600	200315830	6930	6930	6930	6930	0
239	20230609	181500	200315830	6930	6930	6930	6930	0
240	20230609	181400	200315830	6930	6930	6930	6930	0
241	20230609	181300	200315830	6930	6930	6930	6930	0
242	20230609	181200	200315830	6930	6930	6930	6930	2970
243	20230609	181100	200315830	6930	6930	6930	6930	0
244	20230609	181000	200315830	6930	6930	6930	6930	0
245	20230609	180900	200315830	6930	6930	6930	6930	0
246	20230609	180800	200315830	6930	6930	6930	6930	0
247	20230609	180700	200315830	6930	6930	6930	6930	0
248	20230609	180600	200315830	6930	6930	6930	6930	0
249	20230609	180500	200315830	6930	6930	6930	6930	0
250	20230609	180400	200315830	6930	6930	6930	6930	0
251	20230609	180300	200315830	6930	6930	6930	6930	0
252	20230609	180200	200315830	6930	6930	6930	6930	0
253	20230609	180100	200315830	6930	6930	6930	6930	0
254	20230609	180000	200315830	6930	6930	6930	6930	0
255	20230609	175900	200315830	6930	6930	6930	6930	0
256	20230609	175800	200315830	6930	6930	6930	6930	0
257	20230609	175700	200315830	6930	6930	6930	6930	0
258	20230609	175600	200315830	6930	6930	6930	6930	0
259	20230609	175500	200315830	6930	6930	6930	6930	0
260	20230609	175400	200315830	6930	6930	6930	6930	0
261	20230609	175300	200315830	6930	6930	6930	6930	0
262	20230609	175200	200315830	6930	6930	6930	6930	0
263	20230609	175100	200315830	6930	6930	6930	6930	0
264	20230609	175000	200315830	6930	6930	6930	6930	0
265	20230609	174900	200315830	6930	6930	6930	6930	0
266	20230609	174800	200315830	6930	6930	6930	6930	0
267	20230609	174700	200315830	6930	6930	6930	6930	0
268	20230609	174600	200315830	6930	6930	6930	6930	0
269	20230609	174500	200315830	6930	6930	6930	6930	0
270	20230609	174400	200315830	6930	6930	6930	6930	0
271	20230609	174300	200315830	6930	6930	6930	6930	0
272	20230609	174200	200315830	6930	6930	6930	6930	2970
273	20230609	174100	200315830	6930	6930	6930	6930	0
274	20230609	174000	200315830	6930	6930	6930	6930	0
275	20230609	173900	200315830	6930	6930	6930	6930	0
276	20230609	173800	200315830	6930	6930	6930	6930	0
277	20230609	173700	200315830	6930	6930	6930	6930	0
278	20230609	173600	200315830	6930	6930	6930	6930	0
279	20230609	173500	200315830	6930	6930	6930	6930	0
280	20230609	173400	200315830	6930	6930	6930	6930	0
281	20230609	173300	200315830	6930	6930	6930	6930	0
282	20230609	173200	200315830	6930	6930	6930	6930	0
283	20230609	173100	200315830	6930	6930	6930	6930	0
284	20230609	173000	200315830	6930	6930	6930	6930	0
285	20230609	172900	200315830	6930	6930	6930	6930	0
286	20230609	172800	200315830	6930	6930	6930	6930	0
287	20230609	172700	200315830	6930	6930	6930	6930	0
288	20230609	172600	200315830	6930	6930	6930	6930	0
289	20230609	172500	200315830	6930	6930	6930	6930	0
290	20230609	172400	200315830	6930	6930	6930	6930	0
291	20230609	172300	200315830	6930	6930	6930	6930	0
292	20230609	172200	200315830	6930	6930	6930	6930	0
293	20230609	172100	200315830	6930	6930	6930	6930	0
294	20230609	172000	200315830	6930	6930	6930	6930	0
295	20230609	171900	200315830	6930	6930	6930	6930	0
296	20230609	171800	200315830	6930	6930	6930	6930	0
297	20230609	171700	200315830	6930	6930	6930	6930	0
298	20230609	171600	200315830	6930	6930	6930	6930	0
299	20230609	171500	200315830	6930	6930	6930	6930	0
300	20230609	171400	200315830	6930	6930	6930	6930	0
301	20230609	171300	200315830	6930	6930	6930	6930	0
302	20230609	171200	200315830	6930	6930	6930	6930	2970
303	20230609	171100	200315830	6930	6930	6930	6930	0
304	20230609	171000	200315830	6930	6930	6930	6930	0
305	20230609	170900	200315830	6930	6930	6930	6930	0
306	20230609	170800	200315830	6930	6930	6930	6930	0
307	20230609	170700	200315830	6930	6930	6930	6930	0
308	20230609	170600	200315830	6930	6930	6930	6930	0
309	20230609	170500	200315830	6930	6930	6930	6930	0
310	20230609	170400	200315830	6930	6930	6930	6930	0
311	20230609	170300	200315830	6930	6930	6930	6930	0
312	20230609	170200	200315830	6930	6930	6930	6930	0
313	20230609	170100	200315830	6930	6930	6930	6930	0
314	20230609	170000	200315830	6930	6930	6930	6930	0
315	20230609	165900	200315830	6930	6930	6930	6930	0
316	20230609	165800	200315830	6930	6930	6930	6930	0
317	20230609	165700	200315830	6930	6930	6930	6930	0
318	20230609	165600	200315830	6930	6930	6930	6930	0
319	20230609	165500	200315830	6930	6930	6930	6930	0
320	20230609	165400	200315830	6930	6930	6930	6930	0
321	20230609	165300	200315830	6930	6930	6930	6930	0
322	20230609	165200	200315830	6930	6930	6930	6930	0
323	20230609	165100	200315830	6930	6930	6930	6930	0
324	20230609	165000	200315830	6930	6930	6930	6930	0
325	20230609	164900	200315830	6930	6930	6930	6930	0
326	20230609	164800	200315830	6930	6930	6930	6930	0
327	20230609	164700	200315830	6930	6930	6930	6930	0
328	20230609	164600	200315830	6930	6930	6930	6930	0
329	20230609	164500	200315830	6930	6930	6930	6930	0
330	20230609	164400	200315830	6930	6930	6930	6930	0
331	20230609	164300	200315830	6930	6930	6930	6930	0
332	20230609	164200	200315830	6930	6930	6930	6930	2970
333	20230609	164100	200315830	6930	6930	6930	6930	0
334	20230609	164000	200315830	6930	6930	6930	6930	0
335	20230609	163900	200315830	6930	6930	6930	6930	0
336	20230609	163800	200315830	6930	6930	6930	6930	0
337	20230609	163700	200315830	6930	6930	6930	6930	0
338	20230609	163600	200315830	6930	6930	6930	6930	0
339	20230609	163500	200315830	6930	6930	6930	6930	0
340	20230609	163400	200315830	6930	6930	6930	6930	0
341	20230609	163300	200315830	6930	6930	6930	6930	0
342	20230609	163200	200315830	6930	6930	6930	6930	0
343	20230609	163100	200315830	6930	6930	6930	6930	0
344	20230609	163000	200315830	6930	6930	6930	6930	0
345	20230609	162900	200315830	6930	6930	6930	6930	0
346	20230609	162800	200315830	6930	6930	6930	6930	0
347	20230609	162700	200315830	6930	6930	6930	6930	0
348	20230609	162600	200315830	6930	6930	6930	6930	0
349	20230609	162500	200315830	6930	6930	6930	6930	0
350	20230609	162400	200315830	6930	6930	6930	6930	0
351	20230609	162300	200315830	6930	6930	6930	6930	0
352	20230609	162200	200315830	6930	6930	6930	6930	0
353	20230609	162100	200315830	6930	6930	6930	6930	0
354	20230609	162000	200315830	6930	6930	6930	6930	0
355	20230609	161900	200315830	6930	6930	6930	6930	0
356	20230609	161800	200315830	6930	6930	6930	6930	0
357	20230609	161700	200315830	6930	6930	6930	6930	0
358	20230609	161600	200315830	6930	6930	6930	6930	0
359	20230609	161500	200315830	6930	6930	6930	6930	0
360	20230609	161400	200315830	6930	6930	6930	6930	0
361	20230609	161300	200315830	6930	6930	6930	6930	0
362	20230609	161200	200315830	6930	6930	6930	6930	2970
363	20230609	161100	200315830	6930	6930	6930	6930	0
364	20230609	161000	200315830	6930	6930	6930	6930	0
365	20230609	160900	200315830	6930	6930	6930	6930	0
366	20230609	160800	200315830	6930	6930	6930	6930	0
367	20230609	160700	200315830	6930	6930	6930	6930	0
368	20230609	160600	200315830	6930	6930	6930	6930	0
369	20230609	160500	200315830	6930	6930	6930	6930	0
370	20230609	160400	200315830	6930	6930	6930	6930	0
371	20230609	160300	200315830	6930	6930	6930	6930	0
372	20230609	160200	200315830	6930	6930	6930	6930	0
373	20230609	160100	200315830	6930	6930	6930	6930	0
374	20230609	160000	200315830	6930	6930	6930	6930	0
375	20230609	155900	200315830	6930	6930	6930	6930	0
376	20230609	155800	200315830	6930	6930	6930	6930	0
377	20230609	155700	200315830	6930	6930	6930	6930	0
378	20230609	155600	200315830	6930	6930	6930	6930	0
379	20230609	155500	200315830	6930	6930	6930	6930	0
380	20230609	155400	200315830	6930	6930	6930	6930	0
381	20230609	155300	200315830	6930	6930	6930	6930	0
382	20230609	155200	200315830	6930	6930	6930	6930	0
383	20230609	155100	200315830	6930	6930	6930	6930	0
384	20230609	155000	200315830	6930	6930	6930	6930	0
385	20230609	154900	200315830	6930	6930	6930	6930	0
386	20230609	154800	200315830	6930	6930	6930	6930	0
387	20230609	154700	200315830	6930	6930	6930	6930	0
388	20230609	154600	200315830	6930	6930	6930	6930	0
389	20230609	154500	200315830	6930	6930	6930	6930	0
390	20230609	154400	200315830	6930	6930	6930	6930	0
391	20230609	154300	200315830	6930	6930	6930	6930	0
392	20230609	154200	200315830	6930	6930	6930	6930	2970
393	20230609	154100	200315830	6930	6930	6930	6930	0
394	20230609	154000	200315830	6930	6930	6930	6930	0
395	20230609	153900	200315830	6930	6930	6930	6930	0
396	20230609	153800	200315830	6930	6930	6930	6930	0
397	20230609	153700	200315830	6930	6930	6930	6930	0
398	20230609	153600	200315830	6930	6930	6930	6930	0
399	20230609	153500	200315830	6930	6930	6930	6930	0
400	20230609	153400	200315830	6930	6930	6930	6930	0
401	20230609	153300	200315830	6930	6930	6930	6930	0
402	20230609	153200	200315830	6930	6930	6930	6930	0
403	20230609	153100	200315830	6930	6930	6930	6930	0
404	20230609	153000	200315830	6930	6930	6930	6930	2970
405	20230609	152900	179733730	6960	6960	6960	6960	0
406	20230609	152800	179733730	6960	6960	6960	6960	0
407	20230609	152700	179733730	6960	6960	6960	6960	0
408	20230609	152600	179733730	6960	6960	6960	6960	0
409	20230609	152500	179733730	6960	6960	6960	6960	0
410	20230609	152400	179733730	6960	6960	6960	6960	0
411	20230609	152300	179733730	6960	6960	6960	6960	0
412	20230609	152200	179733730	6960	6960	6960	6960	0
413	20230609	152100	179733730	6960	6960	6960	6960	0
414	20230609	152000	179733730	6960	6960	6960	6960	0
415	20230609	151900	179733730	6960	6960	6960	6960	1
416	20230609	151800	179726770	6950	6960	6960	6950	24
417	20230609	151700	179559770	6970	6950	6970	6950	809
418	20230609	151600	173929400	6960	6960	6960	6960	0
419	20230609	151500	173929400	6960	6960	6960	6960	0
420	20230609	151400	173929400	6960	6960	6960	6960	0
421	20230609	151300	173929400	6960	6940	6960	6940	2
422	20230609	151200	173915500	6960	6960	6960	6960	0
423	20230609	151100	173915500	6960	6960	6960	6960	1530
424	20230609	151000	163266700	6960	6960	6960	6960	0
425	20230609	150900	163266700	6960	6960	6960	6960	0
426	20230609	150800	163266700	6960	6960	6960	6960	0
427	20230609	150700	163266700	6960	6960	6960	6960	0
428	20230609	150600	163266700	6960	6960	6960	6960	1
429	20230609	150500	163259740	6950	6950	6950	6950	0
430	20230609	150400	163259740	6950	6950	6950	6950	612
431	20230609	150300	159006340	6950	6950	6950	6950	24
432	20230609	150200	158839540	6950	6950	6950	6950	0
433	20230609	150100	158839540	6950	6950	6950	6950	0
434	20230609	150000	158839540	6950	6930	6950	6930	610
435	20230609	145900	154601440	6950	6950	6950	6950	1
436	20230609	145800	154594490	6930	6940	6940	6930	105
437	20230609	145700	153866720	6950	6950	6950	6950	0
438	20230609	145600	153866720	6950	6950	6950	6940	6
439	20230609	145500	153825060	6940	6930	6950	6930	230
440	20230609	145400	152230840	6950	6950	6950	6950	0
441	20230609	145300	152230840	6950	6950	6950	6950	0
442	20230609	145200	152230840	6950	6950	6950	6950	0
443	20230609	145100	152230840	6950	6950	6950	6950	50
444	20230609	145000	151883340	6950	6950	6950	6950	0
445	20230609	144900	151883340	6950	6940	6950	6940	204
446	20230609	144800	150467560	6940	6940	6940	6940	0
447	20230609	144700	150467560	6940	6940	6940	6940	0
448	20230609	144600	150467560	6940	6940	6940	6940	1
449	20230609	144500	150460620	6940	6940	6940	6940	12
450	20230609	144400	150377340	6940	6940	6940	6940	49
451	20230609	144300	150037280	6940	6940	6940	6940	50
452	20230609	144200	149690280	6930	6930	6930	6930	0
453	20230609	144100	149690280	6930	6930	6930	6930	0
454	20230609	144000	149690280	6930	6930	6930	6930	500
455	20230609	143900	146225280	6940	6940	6940	6940	299
456	20230609	143800	144150220	6950	6950	6950	6950	0
457	20230609	143700	144150220	6950	6950	6950	6950	0
458	20230609	143600	144150220	6950	6950	6950	6950	0
459	20230609	143500	144150220	6950	6950	6950	6950	0
460	20230609	143400	144150220	6950	6930	6950	6930	2
461	20230609	143300	144136340	6950	6950	6950	6950	0
462	20230609	143200	144136340	6950	6950	6950	6950	0
463	20230609	143100	144136340	6950	6950	6950	6950	0
464	20230609	143000	144136340	6950	6950	6950	6950	90
465	20230609	142900	143510840	6950	6950	6950	6950	8
466	20230609	142800	143455240	6950	6940	6950	6940	6
467	20230609	142700	143413590	6940	6940	6940	6940	5
468	20230609	142600	143378890	6950	6950	6950	6950	0
469	20230609	142500	143378890	6950	6950	6950	6950	0
470	20230609	142400	143378890	6950	6950	6950	6950	0
471	20230609	142300	143378890	6950	6950	6950	6950	0
472	20230609	142200	143378890	6950	6950	6950	6950	0
473	20230609	142100	143378890	6950	6950	6950	6950	0
474	20230609	142000	143378890	6950	6950	6950	6950	0
475	20230609	141900	143378890	6950	6950	6950	6950	0
476	20230609	141800	143378890	6950	6950	6950	6950	0
477	20230609	141700	143378890	6950	6950	6950	6950	0
478	20230609	141600	143378890	6950	6950	6950	6950	0
479	20230609	141500	143378890	6950	6950	6950	6950	0
480	20230609	141400	143378890	6950	6950	6950	6950	0
481	20230609	141300	143378890	6950	6950	6950	6950	0
482	20230609	141200	143378890	6950	6950	6950	6950	0
483	20230609	141100	143378890	6950	6950	6950	6950	0
484	20230609	141000	143378890	6950	6950	6950	6950	0
485	20230609	140900	143378890	6950	6950	6950	6950	0
486	20230609	140800	143378890	6950	6950	6950	6950	0
487	20230609	140700	143378890	6950	6950	6950	6950	0
488	20230609	140600	143378890	6950	6950	6950	6950	0
489	20230609	140500	143378890	6950	6940	6950	6910	1001
490	20230609	140400	136439230	6960	6950	6960	6950	10
491	20230609	140300	136369690	6940	6940	6940	6940	276
492	20230609	140200	134454250	6960	6960	6960	6960	0
493	20230609	140100	134454250	6960	6960	6960	6960	0
494	20230609	140000	134454250	6960	6940	6960	6940	2
495	20230609	135900	134440350	6960	6940	6960	6940	17
496	20230609	135800	134322270	6960	6940	6960	6940	256
497	20230609	135700	132544550	6940	6940	6940	6940	4
498	20230609	135600	132516790	6940	6940	6940	6940	11
499	20230609	135500	132440450	6940	6940	6940	6940	105
500	20230609	135400	131711750	6940	6930	6940	6930	50
501	20230609	135300	131364910	6940	6940	6940	6940	94
502	20230609	135200	130712550	6940	6950	6950	6940	346
503	20230609	135100	128308010	6950	6950	6950	6950	0
504	20230609	135000	128308010	6950	6950	6950	6950	0
505	20230609	134900	128308010	6950	6950	6950	6950	0
506	20230609	134800	128308010	6950	6950	6950	6950	0
507	20230609	134700	128308010	6950	6950	6950	6950	0
508	20230609	134600	128308010	6950	6950	6950	6950	26
509	20230609	134500	128127310	6950	6950	6950	6950	0
510	20230609	134400	128127310	6950	6950	6950	6950	0
511	20230609	134300	128127310	6950	6950	6950	6950	0
512	20230609	134200	128127310	6950	6950	6950	6950	0
513	20230609	134100	128127310	6950	6950	6950	6950	2
514	20230609	134000	128113410	6930	6930	6930	6930	0
515	20230609	133900	128113410	6930	6930	6930	6930	0
516	20230609	133800	128113410	6930	6930	6930	6930	0
517	20230609	133700	128113410	6930	6950	6950	6930	445
518	20230609	133600	125026740	6960	6960	6960	6960	0
519	20230609	133500	125026740	6960	6960	6960	6960	0
520	20230609	133400	125026740	6960	6960	6960	6960	0
521	20230609	133300	125026740	6960	6960	6960	6960	0
522	20230609	133200	125026740	6960	6960	6960	6960	1
523	20230609	133100	125019780	6960	6960	6960	6960	0
524	20230609	133000	125019780	6960	6960	6960	6960	0
525	20230609	132900	125019780	6960	6960	6960	6960	10
526	20230609	132800	124950180	6960	6960	6960	6960	0
527	20230609	132700	124950180	6960	6960	6960	6960	0
528	20230609	132600	124950180	6960	6960	6960	6960	0
529	20230609	132500	124950180	6960	6960	6960	6960	0
530	20230609	132400	124950180	6960	6940	6960	6940	3
531	20230609	132300	124929340	6940	6940	6940	6940	0
532	20230609	132200	124929340	6940	6940	6940	6940	0
533	20230609	132100	124929340	6940	6940	6940	6940	2
534	20230609	132000	124915460	6960	6960	6960	6960	0
535	20230609	131900	124915460	6960	6960	6960	6960	4
536	20230609	131800	124887620	6910	6910	6910	6910	0
537	20230609	131700	124887620	6910	6910	6910	6910	0
538	20230609	131600	124887620	6910	6940	6940	6910	2600
539	20230609	131500	106884920	6960	6950	6960	6950	100
540	20230609	131400	106189420	6950	6950	6950	6950	200
541	20230609	131300	104799420	6950	6950	6950	6950	37
542	20230609	131200	104542270	6940	6940	6940	6940	148
543	20230609	131100	103515150	6940	6940	6940	6940	219
544	20230609	131000	101995290	6930	6930	6930	6930	0
545	20230609	130900	101995290	6930	6930	6930	6930	8
546	20230609	130800	101939850	6950	6950	6950	6950	0
547	20230609	130700	101939850	6950	6950	6950	6950	0
548	20230609	130600	101939850	6950	6950	6950	6950	1
549	20230609	130500	101932900	6950	6950	6950	6950	0
550	20230609	130400	101932900	6950	6950	6950	6950	631
551	20230609	130300	97547450	6940	6940	6940	6940	0
552	20230609	130200	97547450	6940	6940	6940	6940	0
553	20230609	130100	97547450	6940	6940	6940	6940	0
554	20230609	130000	97547450	6940	6940	6940	6940	100
555	20230609	125900	96853450	6930	6930	6930	6930	0
556	20230609	125800	96853450	6930	6930	6930	6930	417
557	20230609	125700	93963640	6940	6940	6940	6940	10
558	20230609	125600	93894240	6940	6940	6940	6940	0
559	20230609	125500	93894240	6940	6940	6940	6940	0
560	20230609	125400	93894240	6940	6940	6940	6940	1
561	20230609	125300	93887300	6930	6930	6930	6930	0
562	20230609	125200	93887300	6930	6930	6930	6930	16
563	20230609	125100	93776420	6940	6940	6940	6940	9
564	20230609	125000	93713960	6940	6950	6950	6940	354
565	20230609	124900	91256180	6950	6950	6950	6950	22
566	20230609	124800	91103280	6950	6950	6950	6950	10
567	20230609	124700	91033780	6960	6960	6960	6960	0
568	20230609	124600	91033780	6960	6960	6960	6960	1
569	20230609	124500	91026820	6950	6950	6950	6950	0
570	20230609	124400	91026820	6950	6950	6950	6950	0
571	20230609	124300	91026820	6950	6950	6950	6950	0
572	20230609	124200	91026820	6950	6950	6950	6950	4
573	20230609	124100	90999020	6950	6950	6950	6950	83
574	20230609	124000	90422170	6950	6950	6950	6950	0
575	20230609	123900	90422170	6950	6950	6950	6950	0
576	20230609	123800	90422170	6950	6960	6960	6950	589
577	20230609	123700	86326250	6960	6960	6960	6960	0
578	20230609	123600	86326250	6960	6960	6960	6960	5
579	20230609	123500	86291450	6960	6960	6960	6960	5
580	20230609	123400	86256650	6960	6960	6960	6960	28
581	20230609	123300	86061770	6970	6970	6970	6970	0
582	20230609	123200	86061770	6970	6970	6970	6970	0
583	20230609	123100	86061770	6970	6970	6970	6970	0
584	20230609	123000	86061770	6970	6970	6970	6970	0
585	20230609	122900	86061770	6970	6970	6970	6970	0
586	20230609	122800	86061770	6970	6970	6970	6970	0
587	20230609	122700	86061770	6970	6970	6970	6970	0
588	20230609	122600	86061770	6970	6970	6970	6970	0
589	20230609	122500	86061770	6970	6970	6970	6970	0
590	20230609	122400	86061770	6970	6970	6970	6970	0
591	20230609	122300	86061770	6970	6970	6970	6970	0
592	20230609	122200	86061770	6970	6970	6970	6970	0
593	20230609	122100	86061770	6970	6970	6970	6970	0
594	20230609	122000	86061770	6970	6970	6970	6970	0
595	20230609	121900	86061770	6970	6970	6970	6970	1
596	20230609	121800	86054800	6970	6960	6970	6960	3
597	20230609	121700	86033900	6950	6960	6960	6950	5
598	20230609	121600	85999110	6960	6970	6970	6960	64
599	20230609	121500	85553650	6970	6970	6970	6970	0
600	20230609	121400	85553650	6970	6970	6970	6970	0
601	20230609	121300	85553650	6970	6970	6970	6970	0
602	20230609	121200	85553650	6970	6970	6970	6970	0
603	20230609	121100	85553650	6970	6970	6970	6970	0
604	20230609	121000	85553650	6970	6970	6970	6970	8
605	20230609	120900	85497890	6990	6990	6990	6990	0
606	20230609	120800	85497890	6990	6990	6990	6990	0
607	20230609	120700	85497890	6990	6990	6990	6990	0
608	20230609	120600	85497890	6990	6990	6990	6990	0
609	20230609	120500	85497890	6990	6990	6990	6990	0
610	20230609	120400	85497890	6990	6990	6990	6990	0
611	20230609	120300	85497890	6990	6990	6990	6990	0
612	20230609	120200	85497890	6990	6990	6990	6990	0
613	20230609	120100	85497890	6990	6990	6990	6990	0
614	20230609	120000	85497890	6990	6990	6990	6990	0
615	20230609	115900	85497890	6990	6990	6990	6990	0
616	20230609	115800	85497890	6990	6990	6990	6990	0
617	20230609	115700	85497890	6990	6990	6990	6990	0
618	20230609	115600	85497890	6990	6990	6990	6990	100
619	20230609	115500	84798890	6990	6990	6990	6990	0
620	20230609	115400	84798890	6990	6980	6990	6980	195
621	20230609	115300	83437340	6980	6980	6980	6980	0
622	20230609	115200	83437340	6980	6980	6980	6980	214
623	20230609	115100	81943620	6980	6980	6980	6980	0
624	20230609	115000	81943620	6980	6980	6980	6980	381
625	20230609	114900	79284240	6980	6980	6980	6980	0
626	20230609	114800	79284240	6980	6980	6980	6980	0
627	20230609	114700	79284240	6980	6980	6980	6980	0
628	20230609	114600	79284240	6980	6980	6980	6980	0
629	20230609	114500	79284240	6980	6980	6980	6980	0
630	20230609	114400	79284240	6980	6980	6980	6980	0
631	20230609	114300	79284240	6980	6980	6980	6980	0
632	20230609	114200	79284240	6980	6980	6980	6980	2
633	20230609	114100	79270280	6980	6980	6980	6980	0
634	20230609	114000	79270280	6980	6980	6980	6980	190
635	20230609	113900	77944080	6970	6970	6970	6970	92
636	20230609	113800	77302840	6980	6980	6980	6980	221
637	20230609	113700	75760260	6980	6980	6980	6980	440
638	20230609	113600	72689060	6980	6980	6980	6980	40
639	20230609	113500	72409860	6980	6980	6980	6980	0
640	20230609	113400	72409860	6980	6980	6980	6980	182
641	20230609	113300	71139500	6980	6980	6980	6980	0
642	20230609	113200	71139500	6980	6980	6980	6980	500
643	20230609	113100	67649500	6970	6970	6970	6970	0
644	20230609	113000	67649500	6970	6970	6970	6970	0
645	20230609	112900	67649500	6970	6970	6970	6970	7
646	20230609	112800	67600710	6970	6970	6970	6970	0
647	20230609	112700	67600710	6970	6980	6980	6970	207
648	20230609	112600	66155920	6970	6970	6970	6970	4
649	20230609	112500	66128040	6970	6970	6970	6970	0
650	20230609	112400	66128040	6970	6980	6980	6970	108
651	20230609	112300	65374280	6970	6970	6970	6970	4
652	20230609	112200	65346400	6970	6980	6980	6970	114
653	20230609	112100	64550720	6980	6980	6980	6980	16
654	20230609	112000	64439040	6970	6970	6970	6970	0
655	20230609	111900	64439040	6970	6970	6970	6970	0
656	20230609	111800	64439040	6970	6970	6970	6970	0
657	20230609	111700	64439040	6970	6970	6970	6970	0
658	20230609	111600	64439040	6970	6970	6970	6970	0
659	20230609	111500	64439040	6970	6970	6970	6970	18
660	20230609	111400	64313580	6950	6950	6950	6950	432
661	20230609	111300	61311180	6950	6980	6980	6950	69
662	20230609	111200	60829800	6980	6980	6980	6980	0
663	20230609	111100	60829800	6980	6980	6980	6980	0
664	20230609	111000	60829800	6980	6980	6980	6980	0
665	20230609	110900	60829800	6980	6980	6980	6980	2
666	20230609	110800	60815840	6980	6980	6980	6980	1
667	20230609	110700	60808860	6950	6950	6950	6950	0
668	20230609	110600	60808860	6950	6950	6950	6950	0
669	20230609	110500	60808860	6950	6950	6950	6950	0
670	20230609	110400	60808860	6950	6950	6950	6950	0
671	20230609	110300	60808860	6950	6950	6950	6950	0
672	20230609	110200	60808860	6950	6950	6950	6950	0
673	20230609	110100	60808860	6950	6950	6950	6950	172
674	20230609	110000	59613460	6950	6950	6950	6950	0
675	20230609	105900	59613460	6950	6950	6950	6950	0
676	20230609	105800	59613460	6950	6950	6950	6950	42
677	20230609	105700	59321560	6950	6950	6950	6950	1092
678	20230609	105600	51732160	6940	6940	6940	6940	63
679	20230609	105500	51294940	6950	6960	6980	6940	861
680	20230609	105400	45311100	6960	6960	6960	6960	0
681	20230609	105300	45311100	6960	6960	6960	6960	0
682	20230609	105200	45311100	6960	6960	6960	6960	14
683	20230609	105100	45213660	6980	6980	6980	6980	0
684	20230609	105000	45213660	6980	6980	6980	6980	0
685	20230609	104900	45213660	6980	6980	6980	6980	0
686	20230609	104800	45213660	6980	6980	6980	6980	0
687	20230609	104700	45213660	6980	6980	6980	6980	0
688	20230609	104600	45213660	6980	6980	6980	6980	1
689	20230609	104500	45206680	6980	6980	6980	6980	1
690	20230609	104400	45199700	6960	6980	6980	6960	413
691	20230609	104300	42324820	6980	6980	6980	6980	0
692	20230609	104200	42324820	6980	6980	6980	6980	0
693	20230609	104100	42324820	6980	6980	6980	6980	0
694	20230609	104000	42324820	6980	6980	6980	6980	2
695	20230609	103900	42310860	6960	6960	6960	6960	0
696	20230609	103800	42310860	6960	6960	6960	6960	0
697	20230609	103700	42310860	6960	6960	6960	6960	0
698	20230609	103600	42310860	6960	6960	6960	6960	150
699	20230609	103500	41266860	6980	6980	6980	6980	0
700	20230609	103400	41266860	6980	6980	6980	6980	0
701	20230609	103300	41266860	6980	6980	6980	6980	0
702	20230609	103200	41266860	6980	6980	6980	6980	0
703	20230609	103100	41266860	6980	6980	6980	6980	0
704	20230609	103000	41266860	6980	6980	6980	6980	0
705	20230609	102900	41266860	6980	6980	6980	6980	0
706	20230609	102800	41266860	6980	6980	6980	6980	0
707	20230609	102700	41266860	6980	6980	6980	6980	0
708	20230609	102600	41266860	6980	6980	6980	6980	1
709	20230609	102500	41259880	6960	6960	6960	6960	0
710	20230609	102400	41259880	6960	6960	6960	6960	0
711	20230609	102300	41259880	6960	6960	6960	6960	10
712	20230609	102200	41190280	6950	6950	6950	6950	0
713	20230609	102100	41190280	6950	6950	6950	6950	0
714	20230609	102000	41190280	6950	6950	6950	6950	0
715	20230609	101900	41190280	6950	6960	6960	6950	600
716	20230609	101800	37017000	6980	6980	6980	6980	0
717	20230609	101700	37017000	6980	6980	6980	6980	0
718	20230609	101600	37017000	6980	6980	6980	6980	0
719	20230609	101500	37017000	6980	6980	6980	6980	0
720	20230609	101400	37017000	6980	6980	6980	6980	0
721	20230609	101300	37017000	6980	6980	6980	6980	0
722	20230609	101200	37017000	6980	6980	6980	6980	0
723	20230609	101100	37017000	6980	6980	6980	6980	0
724	20230609	101000	37017000	6980	6980	6980	6980	0
725	20230609	100900	37017000	6980	6980	6980	6980	0
726	20230609	100800	37017000	6980	6980	6980	6980	0
727	20230609	100700	37017000	6980	6980	6980	6980	0
728	20230609	100600	37017000	6980	6980	6980	6980	0
729	20230609	100500	37017000	6980	6980	6980	6980	0
730	20230609	100400	37017000	6980	6980	6980	6980	0
731	20230609	100300	37017000	6980	6980	6980	6980	0
732	20230609	100200	37017000	6980	6980	6980	6980	0
733	20230609	100100	37017000	6980	6980	6980	6980	0
734	20230609	100000	37017000	6980	6980	6980	6980	0
735	20230609	095900	37017000	6980	6980	6980	6980	0
736	20230609	095800	37017000	6980	6980	6980	6980	14
737	20230609	095700	36919280	6970	6970	6970	6970	0
738	20230609	095600	36919280	6970	6970	6970	6970	0
739	20230609	095500	36919280	6970	6970	6970	6970	0
740	20230609	095400	36919280	6970	6970	6970	6970	56
741	20230609	095300	36528960	6970	6970	6970	6970	1
742	20230609	095200	36521990	6950	6950	6950	6950	0
743	20230609	095100	36521990	6950	6960	6960	6950	1000
744	20230609	095000	29569980	6970	6970	6970	6970	0
745	20230609	094900	29569980	6970	6970	6970	6970	0
746	20230609	094800	29569980	6970	6970	6970	6970	0
747	20230609	094700	29569980	6970	6980	6980	6970	45
748	20230609	094600	29256310	6980	6980	6980	6980	306
749	20230609	094500	27120430	6980	6990	6990	6980	354
750	20230609	094400	24649400	6990	6980	6990	6980	689
751	20230609	094300	19833900	6980	6980	6980	6980	0
752	20230609	094200	19833900	6980	6980	6980	6980	54
753	20230609	094100	19456980	6980	6980	6980	6980	0
754	20230609	094000	19456980	6980	6980	6980	6980	0
755	20230609	093900	19456980	6980	6980	6980	6980	10
756	20230609	093800	19387180	6980	6980	6980	6980	0
757	20230609	093700	19387180	6980	6980	6980	6980	0
758	20230609	093600	19387180	6980	6980	6980	6980	4
759	20230609	093500	19359260	6980	6980	6980	6980	100
760	20230609	093400	18661260	6980	6980	6980	6980	61
761	20230609	093300	18235480	6980	6980	6980	6980	37
762	20230609	093200	17977220	6980	6990	6990	6980	75
763	20230609	093100	17453020	6990	6980	6990	6980	170
764	20230609	093000	16266370	6980	6980	6980	6980	165
765	20230609	092900	15114670	6970	6970	6970	6970	0
766	20230609	092800	15114670	6970	6970	6970	6970	0
767	20230609	092700	15114670	6970	6970	6970	6970	0
768	20230609	092600	15114670	6970	6970	6970	6970	2
769	20230609	092500	15100730	6970	6970	6990	6970	282
770	20230609	092400	13135150	6960	6960	6960	6960	0
771	20230609	092300	13135150	6960	6980	6980	6960	491
772	20230609	092200	9713050	6980	6980	6980	6980	8
773	20230609	092100	9657210	6980	6980	6980	6980	1
774	20230609	092000	9650230	6990	6990	6990	6990	0
775	20230609	091900	9650230	6990	6990	6990	6990	0
776	20230609	091800	9650230	6990	6990	6990	6990	1
777	20230609	091700	9643240	7000	7000	7000	7000	0
778	20230609	091600	9643240	7000	7000	7000	7000	0
779	20230609	091500	9643240	7000	7000	7000	7000	0
780	20230609	091400	9643240	7000	7000	7000	7000	491
781	20230609	091300	6206240	6980	6980	6980	6980	0
782	20230609	091200	6206240	6980	6980	6980	6980	88
783	20230609	091100	5592000	7000	6990	7000	6990	50
784	20230609	091000	5242070	6990	6990	6990	6990	200
785	20230609	090900	3844070	6990	6990	6990	6990	1
786	20230609	090800	3837080	6990	6990	6990	6990	1
787	20230609	090700	3830090	6970	6970	6970	6970	0
788	20230609	090600	3830090	6970	7000	7000	6970	201
789	20230609	090500	2423120	7010	7010	7010	7010	71
790	20230609	090400	1925410	7020	7020	7020	7020	0
791	20230609	090300	1925410	7020	6990	7020	6990	47
792	20230609	090200	1595660	7000	6960	7000	6960	228
793	20230609	090100	0	6950	6950	6950	6950	0
794	20230609	090000	0	6950	6950	6950	6950	0