KissMeData/035150/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223000	351433730	7930	7930	7930	7930	913
3	20230609	222900	351433730	7930	7930	7930	7930	0
4	20230609	222800	351433730	7930	7930	7930	7930	0
5	20230609	222700	351433730	7930	7930	7930	7930	0
6	20230609	222600	351433730	7930	7930	7930	7930	0
7	20230609	222500	351433730	7930	7930	7930	7930	0
8	20230609	222400	351433730	7930	7930	7930	7930	0
9	20230609	222300	351433730	7930	7930	7930	7930	0
10	20230609	222200	351433730	7930	7930	7930	7930	0
11	20230609	222100	351433730	7930	7930	7930	7930	0
12	20230609	222000	351433730	7930	7930	7930	7930	0
13	20230609	221900	351433730	7930	7930	7930	7930	0
14	20230609	221800	351433730	7930	7930	7930	7930	0
15	20230609	221700	351433730	7930	7930	7930	7930	0
16	20230609	221600	351433730	7930	7930	7930	7930	0
17	20230609	221500	351433730	7930	7930	7930	7930	0
18	20230609	221400	351433730	7930	7930	7930	7930	0
19	20230609	221300	351433730	7930	7930	7930	7930	0
20	20230609	221200	351433730	7930	7930	7930	7930	0
21	20230609	221100	351433730	7930	7930	7930	7930	0
22	20230609	221000	351433730	7930	7930	7930	7930	0
23	20230609	220900	351433730	7930	7930	7930	7930	0
24	20230609	220800	351433730	7930	7930	7930	7930	0
25	20230609	220700	351433730	7930	7930	7930	7930	0
26	20230609	220600	351433730	7930	7930	7930	7930	0
27	20230609	220500	351433730	7930	7930	7930	7930	0
28	20230609	220400	351433730	7930	7930	7930	7930	0
29	20230609	220300	351433730	7930	7930	7930	7930	0
30	20230609	220200	351433730	7930	7930	7930	7930	0
31	20230609	220100	351433730	7930	7930	7930	7930	0
32	20230609	220000	351433730	7930	7930	7930	7930	913
33	20230609	215900	351433730	7930	7930	7930	7930	0
34	20230609	215800	351433730	7930	7930	7930	7930	0
35	20230609	215700	351433730	7930	7930	7930	7930	0
36	20230609	215600	351433730	7930	7930	7930	7930	0
37	20230609	215500	351433730	7930	7930	7930	7930	0
38	20230609	215400	351433730	7930	7930	7930	7930	0
39	20230609	215300	351433730	7930	7930	7930	7930	0
40	20230609	215200	351433730	7930	7930	7930	7930	0
41	20230609	215100	351433730	7930	7930	7930	7930	0
42	20230609	215000	351433730	7930	7930	7930	7930	0
43	20230609	214900	351433730	7930	7930	7930	7930	0
44	20230609	214800	351433730	7930	7930	7930	7930	0
45	20230609	214700	351433730	7930	7930	7930	7930	0
46	20230609	214600	351433730	7930	7930	7930	7930	0
47	20230609	214500	351433730	7930	7930	7930	7930	0
48	20230609	214400	351433730	7930	7930	7930	7930	0
49	20230609	214300	351433730	7930	7930	7930	7930	0
50	20230609	214200	351433730	7930	7930	7930	7930	0
51	20230609	214100	351433730	7930	7930	7930	7930	0
52	20230609	214000	351433730	7930	7930	7930	7930	0
53	20230609	213900	351433730	7930	7930	7930	7930	0
54	20230609	213800	351433730	7930	7930	7930	7930	0
55	20230609	213700	351433730	7930	7930	7930	7930	0
56	20230609	213600	351433730	7930	7930	7930	7930	0
57	20230609	213500	351433730	7930	7930	7930	7930	0
58	20230609	213400	351433730	7930	7930	7930	7930	0
59	20230609	213300	351433730	7930	7930	7930	7930	0
60	20230609	213200	351433730	7930	7930	7930	7930	0
61	20230609	213100	351433730	7930	7930	7930	7930	0
62	20230609	213000	351433730	7930	7930	7930	7930	913
63	20230609	212900	351433730	7930	7930	7930	7930	0
64	20230609	212800	351433730	7930	7930	7930	7930	0
65	20230609	212700	351433730	7930	7930	7930	7930	0
66	20230609	212600	351433730	7930	7930	7930	7930	0
67	20230609	212500	351433730	7930	7930	7930	7930	0
68	20230609	212400	351433730	7930	7930	7930	7930	0
69	20230609	212300	351433730	7930	7930	7930	7930	0
70	20230609	212200	351433730	7930	7930	7930	7930	0
71	20230609	212100	351433730	7930	7930	7930	7930	0
72	20230609	212000	351433730	7930	7930	7930	7930	0
73	20230609	211900	351433730	7930	7930	7930	7930	0
74	20230609	211800	351433730	7930	7930	7930	7930	0
75	20230609	211700	351433730	7930	7930	7930	7930	0
76	20230609	211600	351433730	7930	7930	7930	7930	0
77	20230609	211500	351433730	7930	7930	7930	7930	0
78	20230609	211400	351433730	7930	7930	7930	7930	0
79	20230609	211300	351433730	7930	7930	7930	7930	0
80	20230609	211200	351433730	7930	7930	7930	7930	0
81	20230609	211100	351433730	7930	7930	7930	7930	0
82	20230609	211000	351433730	7930	7930	7930	7930	0
83	20230609	210900	351433730	7930	7930	7930	7930	0
84	20230609	210800	351433730	7930	7930	7930	7930	0
85	20230609	210700	351433730	7930	7930	7930	7930	0
86	20230609	210600	351433730	7930	7930	7930	7930	0
87	20230609	210500	351433730	7930	7930	7930	7930	0
88	20230609	210400	351433730	7930	7930	7930	7930	0
89	20230609	210300	351433730	7930	7930	7930	7930	0
90	20230609	210200	351433730	7930	7930	7930	7930	0
91	20230609	210100	351433730	7930	7930	7930	7930	0
92	20230609	210000	351433730	7930	7930	7930	7930	913
93	20230609	205900	351433730	7930	7930	7930	7930	0
94	20230609	205800	351433730	7930	7930	7930	7930	0
95	20230609	205700	351433730	7930	7930	7930	7930	0
96	20230609	205600	351433730	7930	7930	7930	7930	0
97	20230609	205500	351433730	7930	7930	7930	7930	0
98	20230609	205400	351433730	7930	7930	7930	7930	0
99	20230609	205300	351433730	7930	7930	7930	7930	0
100	20230609	205200	351433730	7930	7930	7930	7930	0
101	20230609	205100	351433730	7930	7930	7930	7930	0
102	20230609	205000	351433730	7930	7930	7930	7930	0
103	20230609	204900	351433730	7930	7930	7930	7930	0
104	20230609	204800	351433730	7930	7930	7930	7930	0
105	20230609	204700	351433730	7930	7930	7930	7930	0
106	20230609	204600	351433730	7930	7930	7930	7930	0
107	20230609	204500	351433730	7930	7930	7930	7930	0
108	20230609	204400	351433730	7930	7930	7930	7930	0
109	20230609	204300	351433730	7930	7930	7930	7930	0
110	20230609	204200	351433730	7930	7930	7930	7930	0
111	20230609	204100	351433730	7930	7930	7930	7930	0
112	20230609	204000	351433730	7930	7930	7930	7930	0
113	20230609	203900	351433730	7930	7930	7930	7930	0
114	20230609	203800	351433730	7930	7930	7930	7930	0
115	20230609	203700	351433730	7930	7930	7930	7930	0
116	20230609	203600	351433730	7930	7930	7930	7930	0
117	20230609	203500	351433730	7930	7930	7930	7930	0
118	20230609	203400	351433730	7930	7930	7930	7930	0
119	20230609	203300	351433730	7930	7930	7930	7930	0
120	20230609	203200	351433730	7930	7930	7930	7930	0
121	20230609	203100	351433730	7930	7930	7930	7930	0
122	20230609	203000	351433730	7930	7930	7930	7930	913
123	20230609	202900	351433730	7930	7930	7930	7930	0
124	20230609	202800	351433730	7930	7930	7930	7930	0
125	20230609	202700	351433730	7930	7930	7930	7930	0
126	20230609	202600	351433730	7930	7930	7930	7930	0
127	20230609	202500	351433730	7930	7930	7930	7930	0
128	20230609	202400	351433730	7930	7930	7930	7930	0
129	20230609	202300	351433730	7930	7930	7930	7930	0
130	20230609	202200	351433730	7930	7930	7930	7930	0
131	20230609	202100	351433730	7930	7930	7930	7930	0
132	20230609	202000	351433730	7930	7930	7930	7930	0
133	20230609	201900	351433730	7930	7930	7930	7930	0
134	20230609	201800	351433730	7930	7930	7930	7930	0
135	20230609	201700	351433730	7930	7930	7930	7930	0
136	20230609	201600	351433730	7930	7930	7930	7930	0
137	20230609	201500	351433730	7930	7930	7930	7930	0
138	20230609	201400	351433730	7930	7930	7930	7930	0
139	20230609	201300	351433730	7930	7930	7930	7930	0
140	20230609	201200	351433730	7930	7930	7930	7930	0
141	20230609	201100	351433730	7930	7930	7930	7930	0
142	20230609	201000	351433730	7930	7930	7930	7930	0
143	20230609	200900	351433730	7930	7930	7930	7930	0
144	20230609	200800	351433730	7930	7930	7930	7930	0
145	20230609	200700	351433730	7930	7930	7930	7930	0
146	20230609	200600	351433730	7930	7930	7930	7930	0
147	20230609	200500	351433730	7930	7930	7930	7930	0
148	20230609	200400	351433730	7930	7930	7930	7930	0
149	20230609	200300	351433730	7930	7930	7930	7930	0
150	20230609	200200	351433730	7930	7930	7930	7930	0
151	20230609	200100	351433730	7930	7930	7930	7930	0
152	20230609	200000	351433730	7930	7930	7930	7930	913
153	20230609	195900	351433730	7930	7930	7930	7930	0
154	20230609	195800	351433730	7930	7930	7930	7930	0
155	20230609	195700	351433730	7930	7930	7930	7930	0
156	20230609	195600	351433730	7930	7930	7930	7930	0
157	20230609	195500	351433730	7930	7930	7930	7930	0
158	20230609	195400	351433730	7930	7930	7930	7930	0
159	20230609	195300	351433730	7930	7930	7930	7930	0
160	20230609	195200	351433730	7930	7930	7930	7930	0
161	20230609	195100	351433730	7930	7930	7930	7930	0
162	20230609	195000	351433730	7930	7930	7930	7930	0
163	20230609	194900	351433730	7930	7930	7930	7930	0
164	20230609	194800	351433730	7930	7930	7930	7930	0
165	20230609	194700	351433730	7930	7930	7930	7930	0
166	20230609	194600	351433730	7930	7930	7930	7930	0
167	20230609	194500	351433730	7930	7930	7930	7930	0
168	20230609	194400	351433730	7930	7930	7930	7930	0
169	20230609	194300	351433730	7930	7930	7930	7930	0
170	20230609	194200	351433730	7930	7930	7930	7930	0
171	20230609	194100	351433730	7930	7930	7930	7930	0
172	20230609	194000	351433730	7930	7930	7930	7930	0
173	20230609	193900	351433730	7930	7930	7930	7930	0
174	20230609	193800	351433730	7930	7930	7930	7930	0
175	20230609	193700	351433730	7930	7930	7930	7930	0
176	20230609	193600	351433730	7930	7930	7930	7930	0
177	20230609	193500	351433730	7930	7930	7930	7930	0
178	20230609	193400	351433730	7930	7930	7930	7930	0
179	20230609	193300	351433730	7930	7930	7930	7930	0
180	20230609	193200	351433730	7930	7930	7930	7930	0
181	20230609	193100	351433730	7930	7930	7930	7930	0
182	20230609	193000	351433730	7930	7930	7930	7930	913
183	20230609	192900	351433730	7930	7930	7930	7930	0
184	20230609	192800	351433730	7930	7930	7930	7930	0
185	20230609	192700	351433730	7930	7930	7930	7930	0
186	20230609	192600	351433730	7930	7930	7930	7930	0
187	20230609	192500	351433730	7930	7930	7930	7930	0
188	20230609	192400	351433730	7930	7930	7930	7930	0
189	20230609	192300	351433730	7930	7930	7930	7930	0
190	20230609	192200	351433730	7930	7930	7930	7930	0
191	20230609	192100	351433730	7930	7930	7930	7930	0
192	20230609	192000	351433730	7930	7930	7930	7930	0
193	20230609	191900	351433730	7930	7930	7930	7930	0
194	20230609	191800	351433730	7930	7930	7930	7930	0
195	20230609	191700	351433730	7930	7930	7930	7930	0
196	20230609	191600	351433730	7930	7930	7930	7930	0
197	20230609	191500	351433730	7930	7930	7930	7930	0
198	20230609	191400	351433730	7930	7930	7930	7930	0
199	20230609	191300	351433730	7930	7930	7930	7930	0
200	20230609	191200	351433730	7930	7930	7930	7930	0
201	20230609	191100	351433730	7930	7930	7930	7930	0
202	20230609	191000	351433730	7930	7930	7930	7930	0
203	20230609	190900	351433730	7930	7930	7930	7930	0
204	20230609	190800	351433730	7930	7930	7930	7930	0
205	20230609	190700	351433730	7930	7930	7930	7930	0
206	20230609	190600	351433730	7930	7930	7930	7930	0
207	20230609	190500	351433730	7930	7930	7930	7930	0
208	20230609	190400	351433730	7930	7930	7930	7930	0
209	20230609	190300	351433730	7930	7930	7930	7930	0
210	20230609	190200	351433730	7930	7930	7930	7930	0
211	20230609	190100	351433730	7930	7930	7930	7930	0
212	20230609	190000	351433730	7930	7930	7930	7930	913
213	20230609	185900	351433730	7930	7930	7930	7930	0
214	20230609	185800	351433730	7930	7930	7930	7930	0
215	20230609	185700	351433730	7930	7930	7930	7930	0
216	20230609	185600	351433730	7930	7930	7930	7930	0
217	20230609	185500	351433730	7930	7930	7930	7930	0
218	20230609	185400	351433730	7930	7930	7930	7930	0
219	20230609	185300	351433730	7930	7930	7930	7930	0
220	20230609	185200	351433730	7930	7930	7930	7930	0
221	20230609	185100	351433730	7930	7930	7930	7930	0
222	20230609	185000	351433730	7930	7930	7930	7930	0
223	20230609	184900	351433730	7930	7930	7930	7930	0
224	20230609	184800	351433730	7930	7930	7930	7930	0
225	20230609	184700	351433730	7930	7930	7930	7930	0
226	20230609	184600	351433730	7930	7930	7930	7930	0
227	20230609	184500	351433730	7930	7930	7930	7930	0
228	20230609	184400	351433730	7930	7930	7930	7930	0
229	20230609	184300	351433730	7930	7930	7930	7930	0
230	20230609	184200	351433730	7930	7930	7930	7930	0
231	20230609	184100	351433730	7930	7930	7930	7930	0
232	20230609	184000	351433730	7930	7930	7930	7930	0
233	20230609	183900	351433730	7930	7930	7930	7930	0
234	20230609	183800	351433730	7930	7930	7930	7930	0
235	20230609	183700	351433730	7930	7930	7930	7930	0
236	20230609	183600	351433730	7930	7930	7930	7930	0
237	20230609	183500	351433730	7930	7930	7930	7930	0
238	20230609	183400	351433730	7930	7930	7930	7930	0
239	20230609	183300	351433730	7930	7930	7930	7930	0
240	20230609	183200	351433730	7930	7930	7930	7930	0
241	20230609	183100	351433730	7930	7930	7930	7930	0
242	20230609	183000	351433730	7930	7930	7930	7930	913
243	20230609	182900	351433730	7930	7930	7930	7930	0
244	20230609	182800	351433730	7930	7930	7930	7930	0
245	20230609	182700	351433730	7930	7930	7930	7930	0
246	20230609	182600	351433730	7930	7930	7930	7930	0
247	20230609	182500	351433730	7930	7930	7930	7930	0
248	20230609	182400	351433730	7930	7930	7930	7930	0
249	20230609	182300	351433730	7930	7930	7930	7930	0
250	20230609	182200	351433730	7930	7930	7930	7930	0
251	20230609	182100	351433730	7930	7930	7930	7930	0
252	20230609	182000	351433730	7930	7930	7930	7930	0
253	20230609	181900	351433730	7930	7930	7930	7930	0
254	20230609	181800	351433730	7930	7930	7930	7930	0
255	20230609	181700	351433730	7930	7930	7930	7930	0
256	20230609	181600	351433730	7930	7930	7930	7930	0
257	20230609	181500	351433730	7930	7930	7930	7930	0
258	20230609	181400	351433730	7930	7930	7930	7930	0
259	20230609	181300	351433730	7930	7930	7930	7930	0
260	20230609	181200	351433730	7930	7930	7930	7930	0
261	20230609	181100	351433730	7930	7930	7930	7930	0
262	20230609	181000	351433730	7930	7930	7930	7930	0
263	20230609	180900	351433730	7930	7930	7930	7930	0
264	20230609	180800	351433730	7930	7930	7930	7930	0
265	20230609	180700	351433730	7930	7930	7930	7930	0
266	20230609	180600	351433730	7930	7930	7930	7930	0
267	20230609	180500	351433730	7930	7930	7930	7930	0
268	20230609	180400	351433730	7930	7930	7930	7930	0
269	20230609	180300	351433730	7930	7930	7930	7930	0
270	20230609	180200	351433730	7930	7930	7930	7930	0
271	20230609	180100	351433730	7930	7930	7930	7930	0
272	20230609	180000	351433730	7930	7930	7930	7930	913
273	20230609	175900	351433730	7930	7930	7930	7930	0
274	20230609	175800	351433730	7930	7930	7930	7930	0
275	20230609	175700	351433730	7930	7930	7930	7930	0
276	20230609	175600	351433730	7930	7930	7930	7930	0
277	20230609	175500	351433730	7930	7930	7930	7930	0
278	20230609	175400	351433730	7930	7930	7930	7930	0
279	20230609	175300	351433730	7930	7930	7930	7930	0
280	20230609	175200	351433730	7930	7930	7930	7930	0
281	20230609	175100	351433730	7930	7930	7930	7930	0
282	20230609	175000	351433730	7930	7930	7930	7930	0
283	20230609	174900	351433730	7930	7930	7930	7930	0
284	20230609	174800	351433730	7930	7930	7930	7930	0
285	20230609	174700	351433730	7930	7930	7930	7930	0
286	20230609	174600	351433730	7930	7930	7930	7930	0
287	20230609	174500	351433730	7930	7930	7930	7930	0
288	20230609	174400	351433730	7930	7930	7930	7930	0
289	20230609	174300	351433730	7930	7930	7930	7930	0
290	20230609	174200	351433730	7930	7930	7930	7930	0
291	20230609	174100	351433730	7930	7930	7930	7930	0
292	20230609	174000	351433730	7930	7930	7930	7930	0
293	20230609	173900	351433730	7930	7930	7930	7930	0
294	20230609	173800	351433730	7930	7930	7930	7930	0
295	20230609	173700	351433730	7930	7930	7930	7930	0
296	20230609	173600	351433730	7930	7930	7930	7930	0
297	20230609	173500	351433730	7930	7930	7930	7930	0
298	20230609	173400	351433730	7930	7930	7930	7930	0
299	20230609	173300	351433730	7930	7930	7930	7930	0
300	20230609	173200	351433730	7930	7930	7930	7930	0
301	20230609	173100	351433730	7930	7930	7930	7930	0
302	20230609	173000	351433730	7930	7930	7930	7930	913
303	20230609	172900	351433730	7930	7930	7930	7930	0
304	20230609	172800	351433730	7930	7930	7930	7930	0
305	20230609	172700	351433730	7930	7930	7930	7930	0
306	20230609	172600	351433730	7930	7930	7930	7930	0
307	20230609	172500	351433730	7930	7930	7930	7930	0
308	20230609	172400	351433730	7930	7930	7930	7930	0
309	20230609	172300	351433730	7930	7930	7930	7930	0
310	20230609	172200	351433730	7930	7930	7930	7930	0
311	20230609	172100	351433730	7930	7930	7930	7930	0
312	20230609	172000	351433730	7930	7930	7930	7930	0
313	20230609	171900	351433730	7930	7930	7930	7930	0
314	20230609	171800	351433730	7930	7930	7930	7930	0
315	20230609	171700	351433730	7930	7930	7930	7930	0
316	20230609	171600	351433730	7930	7930	7930	7930	0
317	20230609	171500	351433730	7930	7930	7930	7930	0
318	20230609	171400	351433730	7930	7930	7930	7930	0
319	20230609	171300	351433730	7930	7930	7930	7930	0
320	20230609	171200	351433730	7930	7930	7930	7930	0
321	20230609	171100	351433730	7930	7930	7930	7930	0
322	20230609	171000	351433730	7930	7930	7930	7930	0
323	20230609	170900	351433730	7930	7930	7930	7930	0
324	20230609	170800	351433730	7930	7930	7930	7930	0
325	20230609	170700	351433730	7930	7930	7930	7930	0
326	20230609	170600	351433730	7930	7930	7930	7930	0
327	20230609	170500	351433730	7930	7930	7930	7930	0
328	20230609	170400	351433730	7930	7930	7930	7930	0
329	20230609	170300	351433730	7930	7930	7930	7930	0
330	20230609	170200	351433730	7930	7930	7930	7930	0
331	20230609	170100	351433730	7930	7930	7930	7930	0
332	20230609	170000	351433730	7930	7930	7930	7930	913
333	20230609	165900	351433730	7930	7930	7930	7930	0
334	20230609	165800	351433730	7930	7930	7930	7930	0
335	20230609	165700	351433730	7930	7930	7930	7930	0
336	20230609	165600	351433730	7930	7930	7930	7930	0
337	20230609	165500	351433730	7930	7930	7930	7930	0
338	20230609	165400	351433730	7930	7930	7930	7930	0
339	20230609	165300	351433730	7930	7930	7930	7930	0
340	20230609	165200	351433730	7930	7930	7930	7930	0
341	20230609	165100	351433730	7930	7930	7930	7930	0
342	20230609	165000	351433730	7930	7930	7930	7930	0
343	20230609	164900	351433730	7930	7930	7930	7930	0
344	20230609	164800	351433730	7930	7930	7930	7930	0
345	20230609	164700	351433730	7930	7930	7930	7930	0
346	20230609	164600	351433730	7930	7930	7930	7930	0
347	20230609	164500	351433730	7930	7930	7930	7930	0
348	20230609	164400	351433730	7930	7930	7930	7930	0
349	20230609	164300	351433730	7930	7930	7930	7930	0
350	20230609	164200	351433730	7930	7930	7930	7930	0
351	20230609	164100	351433730	7930	7930	7930	7930	0
352	20230609	164000	351433730	7930	7930	7930	7930	0
353	20230609	163900	351433730	7930	7930	7930	7930	0
354	20230609	163800	351433730	7930	7930	7930	7930	0
355	20230609	163700	351433730	7930	7930	7930	7930	0
356	20230609	163600	351433730	7930	7930	7930	7930	0
357	20230609	163500	351433730	7930	7930	7930	7930	0
358	20230609	163400	351433730	7930	7930	7930	7930	0
359	20230609	163300	351433730	7930	7930	7930	7930	0
360	20230609	163200	351433730	7930	7930	7930	7930	0
361	20230609	163100	351433730	7930	7930	7930	7930	0
362	20230609	163000	351433730	7930	7930	7930	7930	913
363	20230609	162900	351433730	7930	7930	7930	7930	0
364	20230609	162800	351433730	7930	7930	7930	7930	0
365	20230609	162700	351433730	7930	7930	7930	7930	0
366	20230609	162600	351433730	7930	7930	7930	7930	0
367	20230609	162500	351433730	7930	7930	7930	7930	0
368	20230609	162400	351433730	7930	7930	7930	7930	0
369	20230609	162300	351433730	7930	7930	7930	7930	0
370	20230609	162200	351433730	7930	7930	7930	7930	0
371	20230609	162100	351433730	7930	7930	7930	7930	0
372	20230609	162000	351433730	7930	7930	7930	7930	0
373	20230609	161900	351433730	7930	7930	7930	7930	0
374	20230609	161800	351433730	7930	7930	7930	7930	0
375	20230609	161700	351433730	7930	7930	7930	7930	0
376	20230609	161600	351433730	7930	7930	7930	7930	0
377	20230609	161500	351433730	7930	7930	7930	7930	0
378	20230609	161400	351433730	7930	7930	7930	7930	0
379	20230609	161300	351433730	7930	7930	7930	7930	0
380	20230609	161200	351433730	7930	7930	7930	7930	0
381	20230609	161100	351433730	7930	7930	7930	7930	0
382	20230609	161000	351433730	7930	7930	7930	7930	0
383	20230609	160900	351433730	7930	7930	7930	7930	0
384	20230609	160800	351433730	7930	7930	7930	7930	0
385	20230609	160700	351433730	7930	7930	7930	7930	0
386	20230609	160600	351433730	7930	7930	7930	7930	0
387	20230609	160500	351433730	7930	7930	7930	7930	0
388	20230609	160400	351433730	7930	7930	7930	7930	0
389	20230609	160300	351433730	7930	7930	7930	7930	0
390	20230609	160200	351433730	7930	7930	7930	7930	0
391	20230609	160100	351433730	7930	7930	7930	7930	0
392	20230609	160000	351433730	7930	7930	7930	7930	913
393	20230609	155900	351433730	7930	7930	7930	7930	0
394	20230609	155800	351433730	7930	7930	7930	7930	0
395	20230609	155700	351433730	7930	7930	7930	7930	0
396	20230609	155600	351433730	7930	7930	7930	7930	0
397	20230609	155500	351433730	7930	7930	7930	7930	0
398	20230609	155400	351433730	7930	7930	7930	7930	0
399	20230609	155300	351433730	7930	7930	7930	7930	0
400	20230609	155200	351433730	7930	7930	7930	7930	0
401	20230609	155100	351433730	7930	7930	7930	7930	0
402	20230609	155000	351433730	7930	7930	7930	7930	0
403	20230609	154900	351433730	7930	7930	7930	7930	0
404	20230609	154800	351433730	7930	7930	7930	7930	0
405	20230609	154700	351433730	7930	7930	7930	7930	0
406	20230609	154600	351433730	7930	7930	7930	7930	0
407	20230609	154500	351433730	7930	7930	7930	7930	0
408	20230609	154400	351433730	7930	7930	7930	7930	0
409	20230609	154300	351433730	7930	7930	7930	7930	0
410	20230609	154200	351433730	7930	7930	7930	7930	0
411	20230609	154100	351433730	7930	7930	7930	7930	0
412	20230609	154000	351433730	7930	7930	7930	7930	0
413	20230609	153900	351433730	7930	7930	7930	7930	0
414	20230609	153800	351433730	7930	7930	7930	7930	0
415	20230609	153700	351433730	7930	7930	7930	7930	0
416	20230609	153600	351433730	7930	7930	7930	7930	0
417	20230609	153500	351433730	7930	7930	7930	7930	0
418	20230609	153400	351433730	7930	7930	7930	7930	0
419	20230609	153300	351433730	7930	7930	7930	7930	0
420	20230609	153200	351433730	7930	7930	7930	7930	0
421	20230609	153100	351433730	7930	7930	7930	7930	0
422	20230609	153000	351433730	7930	7930	7930	7930	1826
423	20230609	152900	344193640	7910	7910	7910	7910	0
424	20230609	152800	344193640	7910	7910	7910	7910	0
425	20230609	152700	344193640	7910	7910	7910	7910	0
426	20230609	152600	344193640	7910	7910	7910	7910	0
427	20230609	152500	344193640	7910	7910	7910	7910	0
428	20230609	152400	344193640	7910	7910	7910	7910	0
429	20230609	152300	344193640	7910	7910	7910	7910	0
430	20230609	152200	344193640	7910	7910	7910	7910	0
431	20230609	152100	344193640	7910	7910	7910	7910	0
432	20230609	152000	344193640	7910	7910	7910	7910	0
433	20230609	151900	344193640	7910	7900	7910	7900	453
434	20230609	151800	340612940	7900	7900	7900	7900	0
435	20230609	151700	340612940	7900	7910	7910	7900	484
436	20230609	151600	336785150	7910	7910	7910	7910	307
437	20230609	151500	334356780	7910	7900	7910	7900	6
438	20230609	151400	334309340	7910	7910	7910	7910	20
439	20230609	151300	334151140	7910	7910	7910	7900	70
440	20230609	151200	333597500	7910	7910	7910	7910	0
441	20230609	151100	333597500	7910	7910	7910	7910	0
442	20230609	151000	333597500	7910	7910	7910	7910	501
443	20230609	150900	329634590	7900	7900	7900	7900	6
444	20230609	150800	329587190	7900	7900	7900	7900	0
445	20230609	150700	329587190	7900	7900	7900	7900	0
446	20230609	150600	329587190	7900	7900	7900	7900	0
447	20230609	150500	329587190	7900	7900	7900	7900	6
448	20230609	150400	329539790	7900	7900	7900	7900	221
449	20230609	150300	327793890	7900	7900	7900	7900	100
450	20230609	150200	327003890	7900	7900	7900	7900	0
451	20230609	150100	327003890	7900	7900	7900	7900	5
452	20230609	150000	326964390	7910	7910	7910	7910	1
453	20230609	145900	326956480	7900	7900	7900	7900	1
454	20230609	145800	326948580	7900	7900	7900	7900	1
455	20230609	145700	326940680	7900	7900	7900	7900	184
456	20230609	145600	325487080	7910	7900	7910	7900	987
457	20230609	145500	317689770	7910	7910	7910	7910	13
458	20230609	145400	317586940	7900	7900	7900	7900	1
459	20230609	145300	317579040	7900	7900	7900	7900	34
460	20230609	145200	317310440	7900	7900	7900	7900	0
461	20230609	145100	317310440	7900	7900	7900	7900	6
462	20230609	145000	317263040	7900	7900	7900	7900	4
463	20230609	144900	317231440	7900	7900	7900	7900	10
464	20230609	144800	317152440	7900	7900	7900	7900	100
465	20230609	144700	316362440	7900	7900	7900	7900	7
466	20230609	144600	316307140	7900	7900	7900	7900	7
467	20230609	144500	316251840	7900	7900	7910	7900	184
468	20230609	144400	314798230	7900	7900	7910	7900	9
469	20230609	144300	314727120	7910	7900	7910	7900	17
470	20230609	144200	314592720	7900	7900	7900	7900	96
471	20230609	144100	313834320	7900	7900	7900	7900	63
472	20230609	144000	313336620	7900	7900	7900	7900	307
473	20230609	143900	310911320	7910	7910	7910	7910	201
474	20230609	143800	309321410	7900	7900	7900	7900	0
475	20230609	143700	309321410	7900	7900	7900	7900	5
476	20230609	143600	309281910	7910	7910	7910	7910	0
477	20230609	143500	309281910	7910	7900	7910	7900	35
478	20230609	143400	309005400	7890	7890	7890	7890	1
479	20230609	143300	308997510	7890	7900	7900	7880	11
480	20230609	143200	308910720	7900	7900	7900	7900	0
481	20230609	143100	308910720	7900	7890	7900	7890	19
482	20230609	143000	308760690	7890	7900	7900	7890	1002
483	20230609	142900	300854900	7890	7890	7890	7890	6
484	20230609	142800	300807560	7900	7900	7900	7900	0
485	20230609	142700	300807560	7900	7900	7900	7900	148
486	20230609	142600	299638360	7900	7900	7900	7900	0
487	20230609	142500	299638360	7900	7900	7900	7900	12
488	20230609	142400	299543560	7900	7900	7900	7900	7
489	20230609	142300	299488260	7900	7890	7900	7890	192
490	20230609	142200	297971960	7890	7890	7890	7890	0
491	20230609	142100	297971960	7890	7890	7890	7890	5
492	20230609	142000	297932510	7900	7900	7900	7890	804
493	20230609	141900	291588300	7900	7900	7900	7900	0
494	20230609	141800	291588300	7900	7900	7900	7900	0
495	20230609	141700	291588300	7900	7900	7900	7900	6
496	20230609	141600	291540900	7900	7900	7900	7900	0
497	20230609	141500	291540900	7900	7910	7910	7900	7
498	20230609	141400	291485580	7910	7900	7910	7900	8
499	20230609	141300	291422370	7900	7900	7900	7900	82
500	20230609	141200	290774570	7900	7900	7900	7900	246
501	20230609	141100	288831170	7900	7890	7900	7890	219
502	20230609	141000	287101490	7890	7900	7900	7890	1093
503	20230609	140900	278467630	7900	7900	7900	7900	158
504	20230609	140800	277219430	7900	7900	7900	7900	163
505	20230609	140700	275931730	7900	7900	7900	7900	31
506	20230609	140600	275686830	7910	7910	7910	7910	0
507	20230609	140500	275686830	7910	7910	7910	7910	3
508	20230609	140400	275663100	7900	7910	7910	7900	8
509	20230609	140300	275599870	7900	7900	7900	7900	55
510	20230609	140200	275165370	7900	7900	7900	7900	3
511	20230609	140100	275141670	7890	7890	7890	7890	78
512	20230609	140000	274526250	7900	7900	7900	7900	208
513	20230609	135900	272883050	7920	7920	7920	7920	1
514	20230609	135800	272875130	7910	7910	7910	7910	16
515	20230609	135700	272748570	7910	7900	7920	7900	12
516	20230609	135600	272653690	7890	7890	7890	7890	5
517	20230609	135500	272614240	7920	7910	7920	7880	10514
518	20230609	135400	189593800	7910	7910	7910	7910	0
519	20230609	135300	189593800	7910	7910	7910	7910	0
520	20230609	135200	189593800	7910	7910	7910	7910	402
521	20230609	135100	186413980	7910	7910	7910	7910	1
522	20230609	135000	186406070	7910	7920	7920	7910	32
523	20230609	134900	186152940	7920	7920	7920	7920	150
524	20230609	134800	184964940	7910	7920	7920	7910	786
525	20230609	134700	178739870	7920	7920	7920	7920	0
526	20230609	134600	178739870	7920	7920	7920	7920	432
527	20230609	134500	175318430	7920	7920	7920	7920	0
528	20230609	134400	175318430	7920	7930	7930	7920	7
529	20230609	134300	175262980	7920	7920	7920	7920	5
530	20230609	134200	175223380	7920	7920	7920	7920	5
531	20230609	134100	175183780	7920	7920	7920	7920	5
532	20230609	134000	175144180	7920	7920	7920	7920	110
533	20230609	133900	174272980	7920	7920	7920	7920	505
534	20230609	133800	170273380	7930	7930	7930	7930	0
535	20230609	133700	170273380	7930	7930	7930	7930	1
536	20230609	133600	170265450	7920	7920	7920	7920	5
537	20230609	133500	170225850	7940	7940	7940	7940	0
538	20230609	133400	170225850	7940	7940	7940	7940	0
539	20230609	133300	170225850	7940	7930	7940	7930	2
540	20230609	133200	170209980	7920	7920	7920	7920	4
541	20230609	133100	170178300	7920	7920	7920	7920	0
542	20230609	133000	170178300	7920	7920	7920	7920	0
543	20230609	132900	170178300	7920	7920	7920	7920	550
544	20230609	132800	165822300	7930	7920	7930	7920	6
545	20230609	132700	165774770	7920	7920	7920	7920	0
546	20230609	132600	165774770	7920	7920	7920	7920	0
547	20230609	132500	165774770	7920	7920	7920	7920	0
548	20230609	132400	165774770	7920	7920	7920	7920	4
549	20230609	132300	165743090	7920	7920	7920	7920	0
550	20230609	132200	165743090	7920	7920	7920	7920	350
551	20230609	132100	162971090	7920	7920	7920	7920	0
552	20230609	132000	162971090	7920	7930	7930	7920	4159
553	20230609	131900	130023280	7930	7930	7930	7930	0
554	20230609	131800	130023280	7930	7930	7930	7930	0
555	20230609	131700	130023280	7930	7930	7930	7930	0
556	20230609	131600	130023280	7930	7930	7930	7930	5
557	20230609	131500	129983630	7940	7930	7940	7930	228
558	20230609	131400	128174310	7930	7930	7930	7930	0
559	20230609	131300	128174310	7930	7930	7940	7930	29
560	20230609	131200	127944310	7940	7930	7940	7930	10
561	20230609	131100	127864970	7940	7940	7940	7940	5
562	20230609	131000	127825270	7930	7930	7930	7930	0
563	20230609	130900	127825270	7930	7930	7930	7930	10
564	20230609	130800	127745970	7930	7930	7930	7930	5
565	20230609	130700	127706320	7940	7940	7940	7940	3
566	20230609	130600	127682500	7940	7940	7940	7940	0
567	20230609	130500	127682500	7940	7930	7940	7930	3
568	20230609	130400	127658690	7930	7930	7940	7930	56
569	20230609	130300	127214110	7930	7930	7930	7930	0
570	20230609	130200	127214110	7930	7930	7930	7930	0
571	20230609	130100	127214110	7930	7930	7930	7930	0
572	20230609	130000	127214110	7930	7930	7930	7930	5
573	20230609	125900	127174460	7940	7940	7940	7940	0
574	20230609	125800	127174460	7940	7930	7940	7930	6
575	20230609	125700	127126860	7940	7930	7940	7930	5
576	20230609	125600	127087200	7930	7930	7930	7930	120
577	20230609	125500	126135600	7930	7930	7930	7930	2
578	20230609	125400	126119740	7930	7930	7930	7930	4
579	20230609	125300	126088020	7930	7930	7930	7930	50
580	20230609	125200	125691520	7930	7930	7930	7930	0
581	20230609	125100	125691520	7930	7930	7930	7930	0
582	20230609	125000	125691520	7930	7930	7930	7930	0
583	20230609	124900	125691520	7930	7930	7930	7930	0
584	20230609	124800	125691520	7930	7930	7930	7930	0
585	20230609	124700	125691520	7930	7930	7930	7930	0
586	20230609	124600	125691520	7930	7930	7930	7930	70
587	20230609	124500	125136420	7930	7930	7930	7930	6
588	20230609	124400	125088840	7930	7930	7930	7930	171
589	20230609	124300	123732810	7940	7940	7940	7940	0
590	20230609	124200	123732810	7940	7940	7940	7940	1
591	20230609	124100	123724870	7920	7920	7920	7920	0
592	20230609	124000	123724870	7920	7920	7920	7920	0
593	20230609	123900	123724870	7920	7920	7920	7920	149
594	20230609	123800	122544790	7930	7930	7930	7930	0
595	20230609	123700	122544790	7930	7930	7930	7930	351
596	20230609	123600	119761360	7940	7930	7940	7930	182
597	20230609	123500	118317780	7920	7920	7920	7920	1000
598	20230609	123400	110397780	7930	7930	7930	7930	0
599	20230609	123300	110397780	7930	7930	7930	7930	0
600	20230609	123200	110397780	7930	7930	7930	7930	0
601	20230609	123100	110397780	7930	7930	7930	7930	0
602	20230609	123000	110397780	7930	7930	7930	7930	0
603	20230609	122900	110397780	7930	7930	7930	7930	12
604	20230609	122800	110302620	7930	7930	7930	7930	90
605	20230609	122700	109588920	7930	7930	7930	7930	81
606	20230609	122600	108946590	7930	7930	7930	7930	0
607	20230609	122500	108946590	7930	7930	7930	7930	0
608	20230609	122400	108946590	7930	7930	7930	7930	6
609	20230609	122300	108899010	7930	7930	7930	7930	12
610	20230609	122200	108803850	7930	7930	7930	7930	50
611	20230609	122100	108407350	7920	7920	7920	7920	0
612	20230609	122000	108407350	7920	7920	7920	7920	200
613	20230609	121900	106823350	7930	7930	7930	7930	0
614	20230609	121800	106823350	7930	7930	7930	7930	0
615	20230609	121700	106823350	7930	7930	7930	7930	0
616	20230609	121600	106823350	7930	7930	7930	7930	0
617	20230609	121500	106823350	7930	7930	7930	7930	0
618	20230609	121400	106823350	7930	7930	7930	7930	0
619	20230609	121300	106823350	7930	7930	7930	7930	0
620	20230609	121200	106823350	7930	7930	7930	7930	1
621	20230609	121100	106815420	7930	7930	7930	7930	18
622	20230609	121000	106672680	7930	7930	7930	7930	4
623	20230609	120900	106640960	7930	7930	7930	7930	0
624	20230609	120800	106640960	7930	7930	7930	7930	0
625	20230609	120700	106640960	7930	7930	7930	7930	0
626	20230609	120600	106640960	7930	7930	7930	7930	0
627	20230609	120500	106640960	7930	7930	7930	7930	0
628	20230609	120400	106640960	7930	7930	7930	7930	0
629	20230609	120300	106640960	7930	7930	7930	7930	0
630	20230609	120200	106640960	7930	7930	7930	7930	5
631	20230609	120100	106601310	7930	7930	7930	7930	0
632	20230609	120000	106601310	7930	7930	7930	7930	0
633	20230609	115900	106601310	7930	7930	7930	7930	106
634	20230609	115800	105760730	7930	7930	7930	7930	237
635	20230609	115700	103881320	7930	7930	7930	7930	33
636	20230609	115600	103619630	7930	7930	7930	7930	146
637	20230609	115500	102461850	7930	7930	7930	7930	0
638	20230609	115400	102461850	7930	7930	7930	7930	0
639	20230609	115300	102461850	7930	7930	7930	7930	0
640	20230609	115200	102461850	7930	7930	7930	7930	80
641	20230609	115100	101827450	7930	7930	7930	7930	0
642	20230609	115000	101827450	7930	7930	7930	7930	0
643	20230609	114900	101827450	7930	7930	7930	7930	0
644	20230609	114800	101827450	7930	7930	7930	7930	0
645	20230609	114700	101827450	7930	7930	7930	7930	0
646	20230609	114600	101827450	7930	7930	7930	7930	0
647	20230609	114500	101827450	7930	7930	7930	7930	0
648	20230609	114400	101827450	7930	7930	7930	7930	0
649	20230609	114300	101827450	7930	7930	7930	7930	0
650	20230609	114200	101827450	7930	7930	7930	7930	0
651	20230609	114100	101827450	7930	7930	7930	7930	127
652	20230609	114000	100820340	7930	7930	7930	7930	0
653	20230609	113900	100820340	7930	7930	7930	7930	0
654	20230609	113800	100820340	7930	7930	7930	7930	0
655	20230609	113700	100820340	7930	7930	7930	7930	0
656	20230609	113600	100820340	7930	7930	7930	7930	0
657	20230609	113500	100820340	7930	7930	7930	7930	1
658	20230609	113400	100812410	7930	7930	7930	7930	0
659	20230609	113300	100812410	7930	7930	7930	7930	39
660	20230609	113200	100503140	7930	7930	7930	7930	0
661	20230609	113100	100503140	7930	7930	7930	7930	0
662	20230609	113000	100503140	7930	7930	7930	7930	10
663	20230609	112900	100423840	7930	7930	7930	7930	0
664	20230609	112800	100423840	7930	7930	7930	7930	1
665	20230609	112700	100415910	7930	7930	7930	7930	11
666	20230609	112600	100328680	7930	7930	7930	7930	2
667	20230609	112500	100312820	7930	7930	7930	7930	2
668	20230609	112400	100296960	7930	7930	7930	7930	0
669	20230609	112300	100296960	7930	7930	7930	7930	0
670	20230609	112200	100296960	7930	7930	7930	7930	0
671	20230609	112100	100296960	7930	7930	7930	7930	0
672	20230609	112000	100296960	7930	7930	7930	7930	0
673	20230609	111900	100296960	7930	7930	7930	7930	0
674	20230609	111800	100296960	7930	7930	7930	7930	0
675	20230609	111700	100296960	7930	7930	7930	7930	0
676	20230609	111600	100296960	7930	7930	7930	7930	701
677	20230609	111500	94738030	7930	7930	7930	7930	0
678	20230609	111400	94738030	7930	7930	7930	7930	0
679	20230609	111300	94738030	7930	7930	7930	7930	0
680	20230609	111200	94738030	7930	7930	7930	7930	4
681	20230609	111100	94706310	7930	7930	7930	7930	50
682	20230609	111000	94309810	7930	7930	7930	7930	1
683	20230609	110900	94301880	7930	7930	7930	7930	236
684	20230609	110800	92430400	7930	7930	7930	7930	0
685	20230609	110700	92430400	7930	7930	7930	7930	0
686	20230609	110600	92430400	7930	7930	7930	7930	0
687	20230609	110500	92430400	7930	7930	7930	7930	0
688	20230609	110400	92430400	7930	7930	7930	7930	14
689	20230609	110300	92319380	7920	7930	7930	7920	791
690	20230609	110200	86054550	7920	7930	7930	7920	310
691	20230609	110100	83599250	7930	7930	7930	7930	0
692	20230609	110000	83599250	7930	7930	7930	7930	1
693	20230609	105900	83591320	7930	7930	7930	7930	0
694	20230609	105800	83591320	7930	7930	7930	7930	6
695	20230609	105700	83543740	7920	7920	7920	7920	200
696	20230609	105600	81959740	7920	7920	7920	7920	100
697	20230609	105500	81167740	7920	7920	7920	7920	1
698	20230609	105400	81159820	7930	7930	7930	7930	0
699	20230609	105300	81159820	7930	7930	7930	7930	1
700	20230609	105200	81151890	7930	7930	7930	7930	0
701	20230609	105100	81151890	7930	7930	7930	7930	5
702	20230609	105000	81112240	7930	7920	7930	7920	311
703	20230609	104900	78649070	7930	7930	7930	7930	0
704	20230609	104800	78649070	7930	7930	7930	7930	0
705	20230609	104700	78649070	7930	7930	7930	7930	4
706	20230609	104600	78617350	7920	7920	7920	7920	0
707	20230609	104500	78617350	7920	7920	7920	7920	0
708	20230609	104400	78617350	7920	7920	7920	7920	300
709	20230609	104300	76241350	7930	7930	7930	7930	1
710	20230609	104200	76233420	7930	7930	7930	7930	0
711	20230609	104100	76233420	7930	7930	7930	7930	0
712	20230609	104000	76233420	7930	7930	7930	7930	0
713	20230609	103900	76233420	7930	7930	7930	7930	0
714	20230609	103800	76233420	7930	7930	7930	7930	0
715	20230609	103700	76233420	7930	7930	7930	7930	0
716	20230609	103600	76233420	7930	7930	7930	7930	0
717	20230609	103500	76233420	7930	7930	7930	7930	3
718	20230609	103400	76209630	7930	7930	7930	7930	5
719	20230609	103300	76169980	7930	7930	7930	7930	1
720	20230609	103200	76162050	7930	7930	7930	7930	21
721	20230609	103100	75995520	7930	7940	7940	7930	43
722	20230609	103000	75654230	7930	7930	7930	7930	0
723	20230609	102900	75654230	7930	7930	7930	7930	90
724	20230609	102800	74940530	7930	7930	7930	7930	100
725	20230609	102700	74147530	7930	7930	7930	7930	0
726	20230609	102600	74147530	7930	7930	7930	7930	2
727	20230609	102500	74131670	7930	7930	7930	7930	8
728	20230609	102400	74068230	7920	7920	7920	7920	0
729	20230609	102300	74068230	7920	7920	7920	7920	0
730	20230609	102200	74068230	7920	7920	7920	7920	11
731	20230609	102100	73981110	7920	7920	7920	7920	10
732	20230609	102000	73901910	7920	7920	7920	7910	25
733	20230609	101900	73703920	7920	7920	7920	7920	10
734	20230609	101800	73624720	7920	7920	7920	7920	155
735	20230609	101700	72397120	7910	7910	7910	7910	0
736	20230609	101600	72397120	7910	7910	7910	7910	90
737	20230609	101500	71685220	7910	7910	7910	7910	0
738	20230609	101400	71685220	7910	7920	7920	7910	95
739	20230609	101300	70933620	7920	7920	7920	7920	0
740	20230609	101200	70933620	7920	7920	7920	7920	0
741	20230609	101100	70933620	7920	7920	7920	7920	0
742	20230609	101000	70933620	7920	7920	7920	7920	500
743	20230609	100900	66973620	7920	7920	7920	7920	0
744	20230609	100800	66973620	7920	7920	7920	7920	0
745	20230609	100700	66973620	7920	7920	7920	7920	4
746	20230609	100600	66941940	7920	7920	7920	7920	0
747	20230609	100500	66941940	7920	7920	7920	7920	0
748	20230609	100400	66941940	7920	7920	7920	7920	0
749	20230609	100300	66941940	7920	7920	7920	7920	2
750	20230609	100200	66926100	7920	7920	7920	7920	0
751	20230609	100100	66926100	7920	7920	7920	7920	0
752	20230609	100000	66926100	7920	7920	7920	7920	40
753	20230609	095900	66609300	7920	7920	7920	7920	2
754	20230609	095800	66593460	7910	7910	7910	7910	300
755	20230609	095700	64220460	7910	7910	7910	7910	9
756	20230609	095600	64149270	7910	7910	7910	7910	250
757	20230609	095500	62171770	7910	7910	7910	7910	0
758	20230609	095400	62171770	7910	7910	7910	7910	101
759	20230609	095300	61372860	7910	7910	7910	7910	340
760	20230609	095200	58683460	7930	7930	7930	7930	0
761	20230609	095100	58683460	7930	7930	7930	7930	10
762	20230609	095000	58604160	7940	7940	7940	7940	0
763	20230609	094900	58604160	7940	7940	7940	7940	0
764	20230609	094800	58604160	7940	7940	7940	7940	0
765	20230609	094700	58604160	7940	7940	7940	7940	0
766	20230609	094600	58604160	7940	7940	7940	7940	0
767	20230609	094500	58604160	7940	7940	7940	7940	2
768	20230609	094400	58588280	7900	7900	7900	7900	0
769	20230609	094300	58588280	7900	7900	7900	7900	15
770	20230609	094200	58469780	7900	7900	7900	7900	52
771	20230609	094100	58058980	7900	7900	7900	7900	0
772	20230609	094000	58058980	7900	7900	7900	7900	0
773	20230609	093900	58058980	7900	7920	7920	7900	2500
774	20230609	093800	38295460	7920	7920	7920	7920	0
775	20230609	093700	38295460	7920	7920	7920	7920	0
776	20230609	093600	38295460	7920	7930	7930	7920	99
777	20230609	093500	37510880	7940	7940	7940	7940	0
778	20230609	093400	37510880	7940	7940	7940	7940	0
779	20230609	093300	37510880	7940	7940	7940	7940	51
780	20230609	093200	37105940	7950	7950	7950	7950	0
781	20230609	093100	37105940	7950	7950	7950	7950	1
782	20230609	093000	37097990	7910	7910	7910	7910	0
783	20230609	092900	37097990	7910	7910	7910	7910	0
784	20230609	092800	37097990	7910	7910	7910	7910	0
785	20230609	092700	37097990	7910	7910	7910	7910	1
786	20230609	092600	37090080	7910	7910	7910	7910	137
787	20230609	092500	36006410	7910	7910	7910	7910	0
788	20230609	092400	36006410	7910	7920	7920	7910	799
789	20230609	092300	29685950	7900	7900	7900	7900	0
790	20230609	092200	29685950	7900	7900	7900	7900	0
791	20230609	092100	29685950	7900	7910	7910	7900	1003
792	20230609	092000	21756790	7910	7910	7910	7910	0
793	20230609	091900	21756790	7910	7920	7920	7910	1057
794	20230609	091800	13394640	7920	7930	7930	7920	225
795	20230609	091700	11612510	7950	7950	7950	7950	2
796	20230609	091600	11596610	7950	7950	7950	7950	0
797	20230609	091500	11596610	7950	7950	7950	7950	50
798	20230609	091400	11199110	7960	7960	7960	7960	0
799	20230609	091300	11199110	7960	7960	7960	7960	2
800	20230609	091200	11183190	7920	7920	7920	7920	200
801	20230609	091100	9599190	7920	7920	7920	7920	1
802	20230609	091000	9591270	7900	7900	7900	7900	0
803	20230609	090900	9591270	7900	7900	7900	7900	0
804	20230609	090800	9591270	7900	7950	7950	7900	219
805	20230609	090700	7853670	7960	7960	7960	7960	369
806	20230609	090600	4916430	7960	7960	7960	7960	0
807	20230609	090500	4916430	7960	7960	7960	7960	0
808	20230609	090400	4916430	7960	7960	7960	7960	100
809	20230609	090300	4120430	7960	7960	7960	7960	0
810	20230609	090200	4120430	7960	7960	7960	7960	0
811	20230609	090100	4120430	7960	7960	7960	7960	6
812	20230609	090000	4072670	7970	7970	7970	7970	511