KissMeData/036540/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223600	18608156590	5830	5830	5830	5830	79933
3	20230609	223500	18608156590	5830	5830	5830	5830	0
4	20230609	223400	18608156590	5830	5830	5830	5830	0
5	20230609	223300	18608156590	5830	5830	5830	5830	0
6	20230609	223200	18608156590	5830	5830	5830	5830	0
7	20230609	223100	18608156590	5830	5830	5830	5830	0
8	20230609	223000	18608156590	5830	5830	5830	5830	0
9	20230609	222900	18608156590	5830	5830	5830	5830	0
10	20230609	222800	18608156590	5830	5830	5830	5830	0
11	20230609	222700	18608156590	5830	5830	5830	5830	0
12	20230609	222600	18608156590	5830	5830	5830	5830	0
13	20230609	222500	18608156590	5830	5830	5830	5830	0
14	20230609	222400	18608156590	5830	5830	5830	5830	0
15	20230609	222300	18608156590	5830	5830	5830	5830	0
16	20230609	222200	18608156590	5830	5830	5830	5830	0
17	20230609	222100	18608156590	5830	5830	5830	5830	0
18	20230609	222000	18608156590	5830	5830	5830	5830	0
19	20230609	221900	18608156590	5830	5830	5830	5830	0
20	20230609	221800	18608156590	5830	5830	5830	5830	0
21	20230609	221700	18608156590	5830	5830	5830	5830	0
22	20230609	221600	18608156590	5830	5830	5830	5830	0
23	20230609	221500	18608156590	5830	5830	5830	5830	0
24	20230609	221400	18608156590	5830	5830	5830	5830	0
25	20230609	221300	18608156590	5830	5830	5830	5830	0
26	20230609	221200	18608156590	5830	5830	5830	5830	0
27	20230609	221100	18608156590	5830	5830	5830	5830	0
28	20230609	221000	18608156590	5830	5830	5830	5830	0
29	20230609	220900	18608156590	5830	5830	5830	5830	0
30	20230609	220800	18608156590	5830	5830	5830	5830	0
31	20230609	220700	18608156590	5830	5830	5830	5830	0
32	20230609	220600	18608156590	5830	5830	5830	5830	79933
33	20230609	220500	18608156590	5830	5830	5830	5830	0
34	20230609	220400	18608156590	5830	5830	5830	5830	0
35	20230609	220300	18608156590	5830	5830	5830	5830	0
36	20230609	220200	18608156590	5830	5830	5830	5830	0
37	20230609	220100	18608156590	5830	5830	5830	5830	0
38	20230609	220000	18608156590	5830	5830	5830	5830	0
39	20230609	215900	18608156590	5830	5830	5830	5830	0
40	20230609	215800	18608156590	5830	5830	5830	5830	0
41	20230609	215700	18608156590	5830	5830	5830	5830	0
42	20230609	215600	18608156590	5830	5830	5830	5830	0
43	20230609	215500	18608156590	5830	5830	5830	5830	0
44	20230609	215400	18608156590	5830	5830	5830	5830	0
45	20230609	215300	18608156590	5830	5830	5830	5830	0
46	20230609	215200	18608156590	5830	5830	5830	5830	0
47	20230609	215100	18608156590	5830	5830	5830	5830	0
48	20230609	215000	18608156590	5830	5830	5830	5830	0
49	20230609	214900	18608156590	5830	5830	5830	5830	0
50	20230609	214800	18608156590	5830	5830	5830	5830	0
51	20230609	214700	18608156590	5830	5830	5830	5830	0
52	20230609	214600	18608156590	5830	5830	5830	5830	0
53	20230609	214500	18608156590	5830	5830	5830	5830	0
54	20230609	214400	18608156590	5830	5830	5830	5830	0
55	20230609	214300	18608156590	5830	5830	5830	5830	0
56	20230609	214200	18608156590	5830	5830	5830	5830	0
57	20230609	214100	18608156590	5830	5830	5830	5830	0
58	20230609	214000	18608156590	5830	5830	5830	5830	0
59	20230609	213900	18608156590	5830	5830	5830	5830	0
60	20230609	213800	18608156590	5830	5830	5830	5830	0
61	20230609	213700	18608156590	5830	5830	5830	5830	0
62	20230609	213600	18608156590	5830	5830	5830	5830	79933
63	20230609	213500	18608156590	5830	5830	5830	5830	0
64	20230609	213400	18608156590	5830	5830	5830	5830	0
65	20230609	213300	18608156590	5830	5830	5830	5830	0
66	20230609	213200	18608156590	5830	5830	5830	5830	0
67	20230609	213100	18608156590	5830	5830	5830	5830	0
68	20230609	213000	18608156590	5830	5830	5830	5830	0
69	20230609	212900	18608156590	5830	5830	5830	5830	0
70	20230609	212800	18608156590	5830	5830	5830	5830	0
71	20230609	212700	18608156590	5830	5830	5830	5830	0
72	20230609	212600	18608156590	5830	5830	5830	5830	0
73	20230609	212500	18608156590	5830	5830	5830	5830	0
74	20230609	212400	18608156590	5830	5830	5830	5830	0
75	20230609	212300	18608156590	5830	5830	5830	5830	0
76	20230609	212200	18608156590	5830	5830	5830	5830	0
77	20230609	212100	18608156590	5830	5830	5830	5830	0
78	20230609	212000	18608156590	5830	5830	5830	5830	0
79	20230609	211900	18608156590	5830	5830	5830	5830	0
80	20230609	211800	18608156590	5830	5830	5830	5830	0
81	20230609	211700	18608156590	5830	5830	5830	5830	0
82	20230609	211600	18608156590	5830	5830	5830	5830	0
83	20230609	211500	18608156590	5830	5830	5830	5830	0
84	20230609	211400	18608156590	5830	5830	5830	5830	0
85	20230609	211300	18608156590	5830	5830	5830	5830	0
86	20230609	211200	18608156590	5830	5830	5830	5830	0
87	20230609	211100	18608156590	5830	5830	5830	5830	0
88	20230609	211000	18608156590	5830	5830	5830	5830	0
89	20230609	210900	18608156590	5830	5830	5830	5830	0
90	20230609	210800	18608156590	5830	5830	5830	5830	0
91	20230609	210700	18608156590	5830	5830	5830	5830	0
92	20230609	210600	18608156590	5830	5830	5830	5830	79933
93	20230609	210500	18608156590	5830	5830	5830	5830	0
94	20230609	210400	18608156590	5830	5830	5830	5830	0
95	20230609	210300	18608156590	5830	5830	5830	5830	0
96	20230609	210200	18608156590	5830	5830	5830	5830	0
97	20230609	210100	18608156590	5830	5830	5830	5830	0
98	20230609	210000	18608156590	5830	5830	5830	5830	0
99	20230609	205900	18608156590	5830	5830	5830	5830	0
100	20230609	205800	18608156590	5830	5830	5830	5830	0
101	20230609	205700	18608156590	5830	5830	5830	5830	0
102	20230609	205600	18608156590	5830	5830	5830	5830	0
103	20230609	205500	18608156590	5830	5830	5830	5830	0
104	20230609	205400	18608156590	5830	5830	5830	5830	0
105	20230609	205300	18608156590	5830	5830	5830	5830	0
106	20230609	205200	18608156590	5830	5830	5830	5830	0
107	20230609	205100	18608156590	5830	5830	5830	5830	0
108	20230609	205000	18608156590	5830	5830	5830	5830	0
109	20230609	204900	18608156590	5830	5830	5830	5830	0
110	20230609	204800	18608156590	5830	5830	5830	5830	0
111	20230609	204700	18608156590	5830	5830	5830	5830	0
112	20230609	204600	18608156590	5830	5830	5830	5830	0
113	20230609	204500	18608156590	5830	5830	5830	5830	0
114	20230609	204400	18608156590	5830	5830	5830	5830	0
115	20230609	204300	18608156590	5830	5830	5830	5830	0
116	20230609	204200	18608156590	5830	5830	5830	5830	0
117	20230609	204100	18608156590	5830	5830	5830	5830	0
118	20230609	204000	18608156590	5830	5830	5830	5830	0
119	20230609	203900	18608156590	5830	5830	5830	5830	0
120	20230609	203800	18608156590	5830	5830	5830	5830	0
121	20230609	203700	18608156590	5830	5830	5830	5830	0
122	20230609	203600	18608156590	5830	5830	5830	5830	79933
123	20230609	203500	18608156590	5830	5830	5830	5830	0
124	20230609	203400	18608156590	5830	5830	5830	5830	0
125	20230609	203300	18608156590	5830	5830	5830	5830	0
126	20230609	203200	18608156590	5830	5830	5830	5830	0
127	20230609	203100	18608156590	5830	5830	5830	5830	0
128	20230609	203000	18608156590	5830	5830	5830	5830	0
129	20230609	202900	18608156590	5830	5830	5830	5830	0
130	20230609	202800	18608156590	5830	5830	5830	5830	0
131	20230609	202700	18608156590	5830	5830	5830	5830	0
132	20230609	202600	18608156590	5830	5830	5830	5830	0
133	20230609	202500	18608156590	5830	5830	5830	5830	0
134	20230609	202400	18608156590	5830	5830	5830	5830	0
135	20230609	202300	18608156590	5830	5830	5830	5830	0
136	20230609	202200	18608156590	5830	5830	5830	5830	0
137	20230609	202100	18608156590	5830	5830	5830	5830	0
138	20230609	202000	18608156590	5830	5830	5830	5830	0
139	20230609	201900	18608156590	5830	5830	5830	5830	0
140	20230609	201800	18608156590	5830	5830	5830	5830	0
141	20230609	201700	18608156590	5830	5830	5830	5830	0
142	20230609	201600	18608156590	5830	5830	5830	5830	0
143	20230609	201500	18608156590	5830	5830	5830	5830	0
144	20230609	201400	18608156590	5830	5830	5830	5830	0
145	20230609	201300	18608156590	5830	5830	5830	5830	0
146	20230609	201200	18608156590	5830	5830	5830	5830	0
147	20230609	201100	18608156590	5830	5830	5830	5830	0
148	20230609	201000	18608156590	5830	5830	5830	5830	0
149	20230609	200900	18608156590	5830	5830	5830	5830	0
150	20230609	200800	18608156590	5830	5830	5830	5830	0
151	20230609	200700	18608156590	5830	5830	5830	5830	0
152	20230609	200600	18608156590	5830	5830	5830	5830	79933
153	20230609	200500	18608156590	5830	5830	5830	5830	0
154	20230609	200400	18608156590	5830	5830	5830	5830	0
155	20230609	200300	18608156590	5830	5830	5830	5830	0
156	20230609	200200	18608156590	5830	5830	5830	5830	0
157	20230609	200100	18608156590	5830	5830	5830	5830	0
158	20230609	200000	18608156590	5830	5830	5830	5830	0
159	20230609	195900	18608156590	5830	5830	5830	5830	0
160	20230609	195800	18608156590	5830	5830	5830	5830	0
161	20230609	195700	18608156590	5830	5830	5830	5830	0
162	20230609	195600	18608156590	5830	5830	5830	5830	0
163	20230609	195500	18608156590	5830	5830	5830	5830	0
164	20230609	195400	18608156590	5830	5830	5830	5830	0
165	20230609	195300	18608156590	5830	5830	5830	5830	0
166	20230609	195200	18608156590	5830	5830	5830	5830	0
167	20230609	195100	18608156590	5830	5830	5830	5830	0
168	20230609	195000	18608156590	5830	5830	5830	5830	0
169	20230609	194900	18608156590	5830	5830	5830	5830	0
170	20230609	194800	18608156590	5830	5830	5830	5830	0
171	20230609	194700	18608156590	5830	5830	5830	5830	0
172	20230609	194600	18608156590	5830	5830	5830	5830	0
173	20230609	194500	18608156590	5830	5830	5830	5830	0
174	20230609	194400	18608156590	5830	5830	5830	5830	0
175	20230609	194300	18608156590	5830	5830	5830	5830	0
176	20230609	194200	18608156590	5830	5830	5830	5830	0
177	20230609	194100	18608156590	5830	5830	5830	5830	0
178	20230609	194000	18608156590	5830	5830	5830	5830	0
179	20230609	193900	18608156590	5830	5830	5830	5830	0
180	20230609	193800	18608156590	5830	5830	5830	5830	0
181	20230609	193700	18608156590	5830	5830	5830	5830	0
182	20230609	193600	18608156590	5830	5830	5830	5830	79933
183	20230609	193500	18608156590	5830	5830	5830	5830	0
184	20230609	193400	18608156590	5830	5830	5830	5830	0
185	20230609	193300	18608156590	5830	5830	5830	5830	0
186	20230609	193200	18608156590	5830	5830	5830	5830	0
187	20230609	193100	18608156590	5830	5830	5830	5830	0
188	20230609	193000	18608156590	5830	5830	5830	5830	0
189	20230609	192900	18608156590	5830	5830	5830	5830	0
190	20230609	192800	18608156590	5830	5830	5830	5830	0
191	20230609	192700	18608156590	5830	5830	5830	5830	0
192	20230609	192600	18608156590	5830	5830	5830	5830	0
193	20230609	192500	18608156590	5830	5830	5830	5830	0
194	20230609	192400	18608156590	5830	5830	5830	5830	0
195	20230609	192300	18608156590	5830	5830	5830	5830	0
196	20230609	192200	18608156590	5830	5830	5830	5830	0
197	20230609	192100	18608156590	5830	5830	5830	5830	0
198	20230609	192000	18608156590	5830	5830	5830	5830	0
199	20230609	191900	18608156590	5830	5830	5830	5830	0
200	20230609	191800	18608156590	5830	5830	5830	5830	0
201	20230609	191700	18608156590	5830	5830	5830	5830	0
202	20230609	191600	18608156590	5830	5830	5830	5830	0
203	20230609	191500	18608156590	5830	5830	5830	5830	0
204	20230609	191400	18608156590	5830	5830	5830	5830	0
205	20230609	191300	18608156590	5830	5830	5830	5830	0
206	20230609	191200	18608156590	5830	5830	5830	5830	0
207	20230609	191100	18608156590	5830	5830	5830	5830	0
208	20230609	191000	18608156590	5830	5830	5830	5830	0
209	20230609	190900	18608156590	5830	5830	5830	5830	0
210	20230609	190800	18608156590	5830	5830	5830	5830	0
211	20230609	190700	18608156590	5830	5830	5830	5830	0
212	20230609	190600	18608156590	5830	5830	5830	5830	79933
213	20230609	190500	18608156590	5830	5830	5830	5830	0
214	20230609	190400	18608156590	5830	5830	5830	5830	0
215	20230609	190300	18608156590	5830	5830	5830	5830	0
216	20230609	190200	18608156590	5830	5830	5830	5830	0
217	20230609	190100	18608156590	5830	5830	5830	5830	0
218	20230609	190000	18608156590	5830	5830	5830	5830	0
219	20230609	185900	18608156590	5830	5830	5830	5830	0
220	20230609	185800	18608156590	5830	5830	5830	5830	0
221	20230609	185700	18608156590	5830	5830	5830	5830	0
222	20230609	185600	18608156590	5830	5830	5830	5830	0
223	20230609	185500	18608156590	5830	5830	5830	5830	0
224	20230609	185400	18608156590	5830	5830	5830	5830	0
225	20230609	185300	18608156590	5830	5830	5830	5830	0
226	20230609	185200	18608156590	5830	5830	5830	5830	0
227	20230609	185100	18608156590	5830	5830	5830	5830	0
228	20230609	185000	18608156590	5830	5830	5830	5830	0
229	20230609	184900	18608156590	5830	5830	5830	5830	0
230	20230609	184800	18608156590	5830	5830	5830	5830	0
231	20230609	184700	18608156590	5830	5830	5830	5830	0
232	20230609	184600	18608156590	5830	5830	5830	5830	0
233	20230609	184500	18608156590	5830	5830	5830	5830	0
234	20230609	184400	18608156590	5830	5830	5830	5830	0
235	20230609	184300	18608156590	5830	5830	5830	5830	0
236	20230609	184200	18608156590	5830	5830	5830	5830	0
237	20230609	184100	18608156590	5830	5830	5830	5830	0
238	20230609	184000	18608156590	5830	5830	5830	5830	0
239	20230609	183900	18608156590	5830	5830	5830	5830	0
240	20230609	183800	18608156590	5830	5830	5830	5830	0
241	20230609	183700	18608156590	5830	5830	5830	5830	0
242	20230609	183600	18608156590	5830	5830	5830	5830	79933
243	20230609	183500	18608156590	5830	5830	5830	5830	0
244	20230609	183400	18608156590	5830	5830	5830	5830	0
245	20230609	183300	18608156590	5830	5830	5830	5830	0
246	20230609	183200	18608156590	5830	5830	5830	5830	0
247	20230609	183100	18608156590	5830	5830	5830	5830	0
248	20230609	183000	18608156590	5830	5830	5830	5830	0
249	20230609	182900	18608156590	5830	5830	5830	5830	0
250	20230609	182800	18608156590	5830	5830	5830	5830	0
251	20230609	182700	18608156590	5830	5830	5830	5830	0
252	20230609	182600	18608156590	5830	5830	5830	5830	0
253	20230609	182500	18608156590	5830	5830	5830	5830	0
254	20230609	182400	18608156590	5830	5830	5830	5830	0
255	20230609	182300	18608156590	5830	5830	5830	5830	0
256	20230609	182200	18608156590	5830	5830	5830	5830	0
257	20230609	182100	18608156590	5830	5830	5830	5830	0
258	20230609	182000	18608156590	5830	5830	5830	5830	0
259	20230609	181900	18608156590	5830	5830	5830	5830	0
260	20230609	181800	18608156590	5830	5830	5830	5830	0
261	20230609	181700	18608156590	5830	5830	5830	5830	0
262	20230609	181600	18608156590	5830	5830	5830	5830	0
263	20230609	181500	18608156590	5830	5830	5830	5830	0
264	20230609	181400	18608156590	5830	5830	5830	5830	0
265	20230609	181300	18608156590	5830	5830	5830	5830	0
266	20230609	181200	18608156590	5830	5830	5830	5830	0
267	20230609	181100	18608156590	5830	5830	5830	5830	0
268	20230609	181000	18608156590	5830	5830	5830	5830	0
269	20230609	180900	18608156590	5830	5830	5830	5830	0
270	20230609	180800	18608156590	5830	5830	5830	5830	0
271	20230609	180700	18608156590	5830	5830	5830	5830	0
272	20230609	180600	18608156590	5830	5830	5830	5830	79933
273	20230609	180500	18608156590	5830	5830	5830	5830	0
274	20230609	180400	18608156590	5830	5830	5830	5830	0
275	20230609	180300	18608156590	5830	5830	5830	5830	0
276	20230609	180200	18608156590	5830	5830	5830	5830	0
277	20230609	180100	18608156590	5830	5830	5830	5830	0
278	20230609	180000	18608156590	5830	5830	5830	5830	0
279	20230609	175900	18608156590	5830	5830	5830	5830	0
280	20230609	175800	18608156590	5830	5830	5830	5830	0
281	20230609	175700	18608156590	5830	5830	5830	5830	0
282	20230609	175600	18608156590	5830	5830	5830	5830	0
283	20230609	175500	18608156590	5830	5830	5830	5830	0
284	20230609	175400	18608156590	5830	5830	5830	5830	0
285	20230609	175300	18608156590	5830	5830	5830	5830	0
286	20230609	175200	18608156590	5830	5830	5830	5830	0
287	20230609	175100	18608156590	5830	5830	5830	5830	0
288	20230609	175000	18608156590	5830	5830	5830	5830	0
289	20230609	174900	18608156590	5830	5830	5830	5830	0
290	20230609	174800	18608156590	5830	5830	5830	5830	0
291	20230609	174700	18608156590	5830	5830	5830	5830	0
292	20230609	174600	18608156590	5830	5830	5830	5830	0
293	20230609	174500	18608156590	5830	5830	5830	5830	0
294	20230609	174400	18608156590	5830	5830	5830	5830	0
295	20230609	174300	18608156590	5830	5830	5830	5830	0
296	20230609	174200	18608156590	5830	5830	5830	5830	0
297	20230609	174100	18608156590	5830	5830	5830	5830	0
298	20230609	174000	18608156590	5830	5830	5830	5830	0
299	20230609	173900	18608156590	5830	5830	5830	5830	0
300	20230609	173800	18608156590	5830	5830	5830	5830	0
301	20230609	173700	18608156590	5830	5830	5830	5830	0
302	20230609	173600	18608156590	5830	5830	5830	5830	79933
303	20230609	173500	18608156590	5830	5830	5830	5830	0
304	20230609	173400	18608156590	5830	5830	5830	5830	0
305	20230609	173300	18608156590	5830	5830	5830	5830	0
306	20230609	173200	18608156590	5830	5830	5830	5830	0
307	20230609	173100	18608156590	5830	5830	5830	5830	0
308	20230609	173000	18608156590	5830	5830	5830	5830	0
309	20230609	172900	18608156590	5830	5830	5830	5830	0
310	20230609	172800	18608156590	5830	5830	5830	5830	0
311	20230609	172700	18608156590	5830	5830	5830	5830	0
312	20230609	172600	18608156590	5830	5830	5830	5830	0
313	20230609	172500	18608156590	5830	5830	5830	5830	0
314	20230609	172400	18608156590	5830	5830	5830	5830	0
315	20230609	172300	18608156590	5830	5830	5830	5830	0
316	20230609	172200	18608156590	5830	5830	5830	5830	0
317	20230609	172100	18608156590	5830	5830	5830	5830	0
318	20230609	172000	18608156590	5830	5830	5830	5830	0
319	20230609	171900	18608156590	5830	5830	5830	5830	0
320	20230609	171800	18608156590	5830	5830	5830	5830	0
321	20230609	171700	18608156590	5830	5830	5830	5830	0
322	20230609	171600	18608156590	5830	5830	5830	5830	0
323	20230609	171500	18608156590	5830	5830	5830	5830	0
324	20230609	171400	18608156590	5830	5830	5830	5830	0
325	20230609	171300	18608156590	5830	5830	5830	5830	0
326	20230609	171200	18608156590	5830	5830	5830	5830	0
327	20230609	171100	18608156590	5830	5830	5830	5830	0
328	20230609	171000	18608156590	5830	5830	5830	5830	0
329	20230609	170900	18608156590	5830	5830	5830	5830	0
330	20230609	170800	18608156590	5830	5830	5830	5830	0
331	20230609	170700	18608156590	5830	5830	5830	5830	0
332	20230609	170600	18608156590	5830	5830	5830	5830	79933
333	20230609	170500	18608156590	5830	5830	5830	5830	0
334	20230609	170400	18608156590	5830	5830	5830	5830	0
335	20230609	170300	18608156590	5830	5830	5830	5830	0
336	20230609	170200	18608156590	5830	5830	5830	5830	0
337	20230609	170100	18608156590	5830	5830	5830	5830	0
338	20230609	170000	18608156590	5830	5830	5830	5830	0
339	20230609	165900	18608156590	5830	5830	5830	5830	0
340	20230609	165800	18608156590	5830	5830	5830	5830	0
341	20230609	165700	18608156590	5830	5830	5830	5830	0
342	20230609	165600	18608156590	5830	5830	5830	5830	0
343	20230609	165500	18608156590	5830	5830	5830	5830	0
344	20230609	165400	18608156590	5830	5830	5830	5830	0
345	20230609	165300	18608156590	5830	5830	5830	5830	0
346	20230609	165200	18608156590	5830	5830	5830	5830	0
347	20230609	165100	18608156590	5830	5830	5830	5830	0
348	20230609	165000	18608156590	5830	5830	5830	5830	0
349	20230609	164900	18608156590	5830	5830	5830	5830	0
350	20230609	164800	18608156590	5830	5830	5830	5830	0
351	20230609	164700	18608156590	5830	5830	5830	5830	0
352	20230609	164600	18608156590	5830	5830	5830	5830	0
353	20230609	164500	18608156590	5830	5830	5830	5830	0
354	20230609	164400	18608156590	5830	5830	5830	5830	0
355	20230609	164300	18608156590	5830	5830	5830	5830	0
356	20230609	164200	18608156590	5830	5830	5830	5830	0
357	20230609	164100	18608156590	5830	5830	5830	5830	0
358	20230609	164000	18608156590	5830	5830	5830	5830	0
359	20230609	163900	18608156590	5830	5830	5830	5830	0
360	20230609	163800	18608156590	5830	5830	5830	5830	0
361	20230609	163700	18608156590	5830	5830	5830	5830	0
362	20230609	163600	18608156590	5830	5830	5830	5830	79933
363	20230609	163500	18608156590	5830	5830	5830	5830	0
364	20230609	163400	18608156590	5830	5830	5830	5830	0
365	20230609	163300	18608156590	5830	5830	5830	5830	0
366	20230609	163200	18608156590	5830	5830	5830	5830	0
367	20230609	163100	18608156590	5830	5830	5830	5830	0
368	20230609	163000	18608156590	5830	5830	5830	5830	0
369	20230609	162900	18608156590	5830	5830	5830	5830	0
370	20230609	162800	18608156590	5830	5830	5830	5830	0
371	20230609	162700	18608156590	5830	5830	5830	5830	0
372	20230609	162600	18608156590	5830	5830	5830	5830	0
373	20230609	162500	18608156590	5830	5830	5830	5830	0
374	20230609	162400	18608156590	5830	5830	5830	5830	0
375	20230609	162300	18608156590	5830	5830	5830	5830	0
376	20230609	162200	18608156590	5830	5830	5830	5830	0
377	20230609	162100	18608156590	5830	5830	5830	5830	0
378	20230609	162000	18608156590	5830	5830	5830	5830	0
379	20230609	161900	18608156590	5830	5830	5830	5830	0
380	20230609	161800	18608156590	5830	5830	5830	5830	0
381	20230609	161700	18608156590	5830	5830	5830	5830	0
382	20230609	161600	18608156590	5830	5830	5830	5830	0
383	20230609	161500	18608156590	5830	5830	5830	5830	0
384	20230609	161400	18608156590	5830	5830	5830	5830	0
385	20230609	161300	18608156590	5830	5830	5830	5830	0
386	20230609	161200	18608156590	5830	5830	5830	5830	0
387	20230609	161100	18608156590	5830	5830	5830	5830	0
388	20230609	161000	18608156590	5830	5830	5830	5830	0
389	20230609	160900	18608156590	5830	5830	5830	5830	0
390	20230609	160800	18608156590	5830	5830	5830	5830	0
391	20230609	160700	18608156590	5830	5830	5830	5830	0
392	20230609	160600	18608156590	5830	5830	5830	5830	79933
393	20230609	160500	18608156590	5830	5830	5830	5830	0
394	20230609	160400	18608156590	5830	5830	5830	5830	0
395	20230609	160300	18608156590	5830	5830	5830	5830	0
396	20230609	160200	18608156590	5830	5830	5830	5830	0
397	20230609	160100	18608156590	5830	5830	5830	5830	0
398	20230609	160000	18608156590	5830	5830	5830	5830	0
399	20230609	155900	18608156590	5830	5830	5830	5830	0
400	20230609	155800	18608156590	5830	5830	5830	5830	0
401	20230609	155700	18608156590	5830	5830	5830	5830	0
402	20230609	155600	18608156590	5830	5830	5830	5830	0
403	20230609	155500	18608156590	5830	5830	5830	5830	0
404	20230609	155400	18608156590	5830	5830	5830	5830	0
405	20230609	155300	18608156590	5830	5830	5830	5830	0
406	20230609	155200	18608156590	5830	5830	5830	5830	0
407	20230609	155100	18608156590	5830	5830	5830	5830	0
408	20230609	155000	18608156590	5830	5830	5830	5830	0
409	20230609	154900	18608156590	5830	5830	5830	5830	0
410	20230609	154800	18608156590	5830	5830	5830	5830	0
411	20230609	154700	18608156590	5830	5830	5830	5830	0
412	20230609	154600	18608156590	5830	5830	5830	5830	0
413	20230609	154500	18608156590	5830	5830	5830	5830	0
414	20230609	154400	18608156590	5830	5830	5830	5830	0
415	20230609	154300	18608156590	5830	5830	5830	5830	0
416	20230609	154200	18608156590	5830	5830	5830	5830	0
417	20230609	154100	18608156590	5830	5830	5830	5830	0
418	20230609	154000	18608156590	5830	5830	5830	5830	0
419	20230609	153900	18608156590	5830	5830	5830	5830	0
420	20230609	153800	18608156590	5830	5830	5830	5830	0
421	20230609	153700	18608156590	5830	5830	5830	5830	0
422	20230609	153600	18608156590	5830	5830	5830	5830	79933
423	20230609	153500	18608156590	5830	5830	5830	5830	0
424	20230609	153400	18608156590	5830	5830	5830	5830	0
425	20230609	153300	18608156590	5830	5830	5830	5830	0
426	20230609	153200	18608156590	5830	5830	5830	5830	0
427	20230609	153100	18608156590	5830	5830	5830	5830	0
428	20230609	153000	18608156590	5830	5830	5830	5830	79933
429	20230609	152900	18142147200	5830	5830	5830	5830	0
430	20230609	152800	18142147200	5830	5830	5830	5830	0
431	20230609	152700	18142147200	5830	5830	5830	5830	0
432	20230609	152600	18142147200	5830	5830	5830	5830	0
433	20230609	152500	18142147200	5830	5830	5830	5830	0
434	20230609	152400	18142147200	5830	5830	5830	5830	0
435	20230609	152300	18142147200	5830	5830	5830	5830	0
436	20230609	152200	18142147200	5830	5830	5830	5830	0
437	20230609	152100	18142147200	5830	5830	5830	5830	0
438	20230609	152000	18142147200	5830	5830	5830	5830	0
439	20230609	151900	18142147200	5830	5830	5840	5820	4490
440	20230609	151800	18115961570	5820	5840	5840	5820	5381
441	20230609	151700	18084591640	5830	5840	5840	5830	10421
442	20230609	151600	18023782470	5830	5840	5840	5830	9356
443	20230609	151500	17969185690	5840	5830	5840	5830	7030
444	20230609	151400	17928135920	5840	5830	5840	5810	17919
445	20230609	151300	17823708840	5830	5820	5830	5820	4507
446	20230609	151200	17797450800	5820	5810	5830	5810	5398
447	20230609	151100	17766032990	5810	5810	5830	5810	3775
448	20230609	151000	17744084510	5810	5830	5830	5810	9263
449	20230609	150900	17690191790	5820	5830	5830	5810	2272
450	20230609	150800	17676962380	5830	5810	5830	5810	7424
451	20230609	150700	17633754410	5810	5820	5820	5810	2098
452	20230609	150600	17621560290	5820	5820	5820	5810	5199
453	20230609	150500	17591333190	5820	5820	5820	5800	22599
454	20230609	150400	17460033330	5810	5810	5820	5810	10902
455	20230609	150300	17396687210	5810	5820	5820	5810	6274
456	20230609	150200	17360179430	5820	5820	5830	5820	2994
457	20230609	150100	17342753350	5820	5820	5830	5820	2249
458	20230609	150000	17329657750	5820	5820	5830	5820	2495
459	20230609	145900	17315127640	5820	5830	5830	5820	2966
460	20230609	145800	17297858170	5830	5820	5830	5820	1278
461	20230609	145700	17290416470	5830	5820	5830	5820	1462
462	20230609	145600	17281905280	5820	5830	5830	5820	2201
463	20230609	145500	17269087290	5820	5820	5830	5820	3675
464	20230609	145400	17247666290	5820	5810	5820	5810	7307
465	20230609	145300	17205155020	5810	5810	5820	5810	3139
466	20230609	145200	17186906150	5820	5810	5820	5810	1719
467	20230609	145100	17176909250	5810	5810	5820	5810	1317
468	20230609	145000	17169253320	5810	5810	5820	5810	667
469	20230609	144900	17165378040	5810	5810	5820	5810	2007
470	20230609	144800	17153711060	5810	5810	5820	5810	2778
471	20230609	144700	17137559140	5810	5810	5820	5810	4047
472	20230609	144600	17114032560	5810	5810	5820	5810	6093
473	20230609	144500	17078631760	5810	5820	5820	5810	2367
474	20230609	144400	17064878880	5820	5810	5820	5810	4691
475	20230609	144300	17037623060	5810	5810	5820	5810	1530
476	20230609	144200	17028727820	5810	5820	5830	5810	5664
477	20230609	144100	16995763260	5820	5830	5830	5820	4801
478	20230609	144000	16967820320	5820	5820	5830	5810	3287
479	20230609	143900	16948689850	5820	5820	5820	5810	1686
480	20230609	143800	16938877360	5820	5810	5820	5810	1618
481	20230609	143700	16929466070	5810	5830	5830	5810	1452
482	20230609	143600	16921017630	5820	5830	5830	5820	912
483	20230609	143500	16915707680	5830	5820	5830	5820	2670
484	20230609	143400	16900147730	5820	5810	5830	5810	4212
485	20230609	143300	16875654050	5810	5820	5820	5810	1016
486	20230609	143200	16869748930	5820	5820	5820	5810	1347
487	20230609	143100	16861911560	5820	5810	5830	5810	2239
488	20230609	143000	16848883610	5810	5820	5830	5810	6441
489	20230609	142900	16811413740	5820	5810	5820	5810	1404
490	20230609	142800	16803248790	5820	5810	5820	5800	19599
491	20230609	142700	16689379200	5810	5810	5810	5800	28252
492	20230609	142600	16525280700	5820	5820	5820	5810	2140
493	20230609	142500	16512845400	5810	5810	5820	5810	3072
494	20230609	142400	16494982820	5810	5810	5820	5810	5407
495	20230609	142300	16463541410	5820	5820	5820	5810	3219
496	20230609	142200	16444821180	5810	5830	5830	5810	2376
497	20230609	142100	16431004950	5820	5810	5830	5810	4816
498	20230609	142000	16402970330	5810	5820	5830	5810	7923
499	20230609	141900	16356861740	5820	5830	5830	5820	6391
500	20230609	141800	16319628170	5830	5840	5840	5830	2901
501	20230609	141700	16302714000	5840	5830	5840	5830	1311
502	20230609	141600	16295069920	5830	5840	5840	5830	598
503	20230609	141500	16291583250	5840	5830	5840	5830	9129
504	20230609	141400	16238285670	5830	5830	5840	5820	7347
505	20230609	141300	16195463120	5830	5820	5830	5820	216
506	20230609	141200	16194205630	5820	5820	5830	5820	1790
507	20230609	141100	16183775000	5820	5830	5830	5820	1713
508	20230609	141000	16173803640	5830	5830	5830	5820	2291
509	20230609	140900	16160467360	5830	5820	5830	5810	2052
510	20230609	140800	16148525570	5820	5820	5820	5810	1576
511	20230609	140700	16139367450	5810	5830	5830	5810	2869
512	20230609	140600	16122668780	5830	5820	5830	5820	779
513	20230609	140500	16118134970	5820	5820	5830	5820	1455
514	20230609	140400	16109665410	5820	5820	5830	5820	2567
515	20230609	140300	16094724360	5830	5820	5830	5820	2376
516	20230609	140200	16080884470	5820	5820	5830	5820	1606
517	20230609	140100	16071536230	5820	5830	5830	5820	1152
518	20230609	140000	16064826240	5830	5830	5840	5820	2340
519	20230609	135900	16051195500	5830	5830	5840	5830	1053
520	20230609	135800	16045056030	5830	5820	5830	5820	5546
521	20230609	135700	16012724440	5830	5830	5830	5820	2975
522	20230609	135600	15995398880	5830	5830	5830	5820	3168
523	20230609	135500	15976955030	5830	5820	5830	5820	4158
524	20230609	135400	15952743920	5820	5830	5830	5820	1738
525	20230609	135300	15942628500	5820	5820	5820	5810	1916
526	20230609	135200	15931483030	5820	5820	5820	5810	2378
527	20230609	135100	15917652740	5820	5830	5830	5810	1932
528	20230609	135000	15906409980	5830	5820	5830	5820	1884
529	20230609	134900	15895436350	5820	5820	5830	5820	1363
530	20230609	134800	15887495730	5820	5820	5830	5820	3419
531	20230609	134700	15867596770	5820	5820	5820	5810	6253
532	20230609	134600	15831222790	5820	5810	5820	5810	697
533	20230609	134500	15827167790	5810	5830	5830	5810	20825
534	20230609	134400	15705970380	5830	5840	5840	5830	2014
535	20230609	134300	15694228110	5840	5830	5840	5830	1809
536	20230609	134200	15683679240	5830	5830	5840	5830	772
537	20230609	134100	15679177400	5830	5830	5830	5830	785
538	20230609	134000	15674600850	5840	5840	5840	5830	2356
539	20230609	133900	15660864120	5840	5830	5840	5830	450
540	20230609	133800	15658237810	5830	5820	5840	5820	9762
541	20230609	133700	15601299520	5820	5830	5830	5820	1484
542	20230609	133600	15592662390	5820	5830	5830	5820	1582
543	20230609	133500	15583453110	5830	5830	5830	5820	1355
544	20230609	133400	15575558880	5830	5830	5830	5820	1954
545	20230609	133300	15564180150	5820	5820	5820	5820	4381
546	20230609	133200	15538682730	5820	5830	5830	5820	929
547	20230609	133100	15533275830	5830	5820	5830	5820	1250
548	20230609	133000	15525999270	5820	5820	5830	5820	2383
549	20230609	132900	15512130180	5820	5820	5830	5820	1046
550	20230609	132800	15506042380	5820	5820	5830	5820	4419
551	20230609	132700	15480323670	5830	5820	5830	5820	516
552	20230609	132600	15477318730	5820	5830	5830	5820	1793
553	20230609	132500	15466881950	5820	5830	5830	5820	3013
554	20230609	132400	15449346090	5820	5820	5830	5820	6342
555	20230609	132300	15412435620	5830	5820	5830	5820	1023
556	20230609	132200	15406480430	5820	5830	5830	5820	1328
557	20230609	132100	15398746620	5830	5820	5830	5820	2611
558	20230609	132000	15383534800	5820	5820	5830	5820	2702
559	20230609	131900	15367804710	5820	5820	5830	5820	2227
560	20230609	131800	15354843490	5820	5830	5830	5820	535
561	20230609	131700	15351729010	5830	5830	5830	5820	5571
562	20230609	131600	15319305000	5830	5820	5830	5820	1849
563	20230609	131500	15308532610	5820	5830	5830	5820	1125
564	20230609	131400	15301980140	5830	5820	5840	5820	5571
565	20230609	131300	15269509390	5830	5830	5830	5820	710
566	20230609	131200	15265373950	5830	5820	5830	5820	2637
567	20230609	131100	15250023270	5820	5840	5840	5820	2945
568	20230609	131000	15232862000	5820	5820	5840	5820	610
569	20230609	130900	15229311380	5820	5840	5840	5820	14117
570	20230609	130800	15146920880	5840	5840	5850	5830	6556
571	20230609	130700	15108615000	5830	5820	5840	5820	4996
572	20230609	130600	15079489980	5820	5820	5830	5820	2848
573	20230609	130500	15062906540	5830	5830	5830	5820	4464
574	20230609	130400	15036889980	5830	5820	5830	5820	1607
575	20230609	130300	15027537150	5820	5820	5830	5810	3030
576	20230609	130200	15009905410	5830	5820	5830	5810	2943
577	20230609	130100	14992790020	5820	5830	5830	5820	13728
578	20230609	130000	14912893020	5830	5830	5830	5820	4102
579	20230609	125900	14889002030	5840	5820	5840	5820	2385
580	20230609	125800	14875102900	5820	5820	5830	5820	824
581	20230609	125700	14870306940	5820	5830	5830	5820	1779
582	20230609	125600	14859952610	5830	5820	5830	5820	580
583	20230609	125500	14856573630	5820	5830	5830	5820	1894
584	20230609	125400	14845538520	5830	5820	5830	5820	4949
585	20230609	125300	14816701250	5830	5820	5830	5820	1552
586	20230609	125200	14807665710	5820	5830	5830	5820	1646
587	20230609	125100	14798083240	5830	5820	5830	5820	2769
588	20230609	125000	14781962900	5830	5820	5830	5820	2376
589	20230609	124900	14768134080	5820	5820	5820	5820	2631
590	20230609	124800	14752821660	5820	5830	5830	5820	2155
591	20230609	124700	14740277450	5820	5820	5820	5810	10644
592	20230609	124600	14678331110	5820	5820	5820	5810	5860
593	20230609	124500	14644253690	5810	5810	5820	5810	2041
594	20230609	124400	14632393870	5810	5820	5820	5810	16757
595	20230609	124300	14535034300	5810	5830	5830	5810	16563
596	20230609	124200	14438637660	5830	5820	5830	5820	2835
597	20230609	124100	14422121750	5820	5820	5830	5820	6290
598	20230609	124000	14385513760	5820	5830	5830	5820	6251
599	20230609	123900	14349120400	5830	5820	5830	5820	11650
600	20230609	123800	14281213790	5820	5840	5840	5820	1816
601	20230609	123700	14270633690	5830	5840	5840	5830	6499
602	20230609	123600	14232733250	5830	5830	5840	5830	9264
603	20230609	123500	14178711940	5840	5840	5840	5830	954
604	20230609	123400	14173146730	5840	5830	5840	5830	9245
605	20230609	123300	14119170500	5840	5840	5840	5830	2045
606	20230609	123200	14107228900	5830	5830	5840	5830	1659
607	20230609	123100	14097556440	5830	5830	5840	5830	2228
608	20230609	123000	14084567010	5830	5830	5840	5830	2319
609	20230609	122900	14071047230	5830	5840	5840	5830	2422
610	20230609	122800	14056926780	5840	5830	5840	5830	4605
611	20230609	122700	14030077510	5830	5830	5840	5830	2716
612	20230609	122600	14014242910	5830	5840	5840	5830	34559
613	20230609	122500	13812646010	5840	5850	5850	5840	1128
614	20230609	122400	13806058250	5850	5840	5850	5840	1708
615	20230609	122300	13796083360	5840	5850	5850	5840	5250
616	20230609	122200	13765414530	5850	5840	5850	5840	578
617	20230609	122100	13762036780	5850	5850	5850	5840	1481
618	20230609	122000	13753384970	5850	5850	5850	5840	2711
619	20230609	121900	13737539600	5850	5850	5850	5840	713
620	20230609	121800	13733370890	5850	5850	5860	5850	2557
621	20230609	121700	13718411340	5850	5850	5850	5850	1162
622	20230609	121600	13711613640	5850	5850	5860	5850	5564
623	20230609	121500	13679064160	5850	5850	5850	5840	1400
624	20230609	121400	13670875770	5850	5850	5850	5840	1925
625	20230609	121300	13659630970	5840	5840	5850	5840	6854
626	20230609	121200	13619593240	5850	5850	5860	5840	9322
627	20230609	121100	13565059990	5850	5860	5860	5850	2620
628	20230609	121000	13549719790	5850	5860	5860	5850	1038
629	20230609	120900	13543647000	5860	5860	5860	5850	1897
630	20230609	120800	13532542150	5860	5850	5860	5850	3611
631	20230609	120700	13511397010	5850	5850	5850	5850	3817
632	20230609	120600	13489067560	5850	5860	5860	5850	1143
633	20230609	120500	13482380560	5860	5860	5860	5850	729
634	20230609	120400	13478114340	5850	5860	5860	5850	239
635	20230609	120300	13476716010	5850	5860	5860	5850	2617
636	20230609	120200	13461405830	5850	5860	5860	5850	2389
637	20230609	120100	13447426270	5860	5860	5860	5850	1616
638	20230609	120000	13437971690	5850	5850	5860	5850	1794
639	20230609	115900	13427476660	5860	5850	5860	5850	1101
640	20230609	115800	13421027610	5850	5850	5860	5850	1797
641	20230609	115700	13410512840	5850	5850	5860	5850	4309
642	20230609	115600	13385303920	5860	5860	5860	5850	4995
643	20230609	115500	13356078910	5850	5850	5860	5850	3205
644	20230609	115400	13337319660	5850	5850	5860	5850	1709
645	20230609	115300	13327319130	5850	5850	5860	5850	10750
646	20230609	115200	13264431520	5850	5850	5860	5850	6872
647	20230609	115100	13224210320	5850	5850	5860	5850	5870
648	20230609	115000	13189870740	5860	5850	5860	5850	4610
649	20230609	114900	13162901730	5850	5850	5860	5850	4128
650	20230609	114800	13138748240	5850	5860	5860	5850	1155
651	20230609	114700	13131986140	5860	5850	5860	5850	465
652	20230609	114600	13129265550	5850	5850	5850	5850	1815
653	20230609	114500	13118647800	5860	5850	5860	5850	1363
654	20230609	114400	13110673310	5850	5850	5860	5850	2113
655	20230609	114300	13098302100	5850	5860	5860	5850	8896
656	20230609	114200	13046191160	5860	5860	5870	5860	5227
657	20230609	114100	13015560780	5860	5870	5870	5860	358
658	20230609	114000	13013462110	5860	5860	5870	5860	1898
659	20230609	113900	13002339810	5860	5870	5870	5860	337
660	20230609	113800	13000363790	5870	5860	5870	5850	8436
661	20230609	113700	12950898940	5860	5850	5860	5850	3248
662	20230609	113600	12931897800	5850	5850	5860	5850	674
663	20230609	113500	12927951170	5850	5850	5860	5850	2152
664	20230609	113400	12915358580	5850	5850	5860	5850	1159
665	20230609	113300	12908577950	5850	5860	5860	5850	1379
666	20230609	113200	12900508210	5850	5850	5860	5850	2219
667	20230609	113100	12887526760	5850	5850	5860	5850	3400
668	20230609	113000	12867636710	5850	5850	5860	5850	4112
669	20230609	112900	12843577110	5850	5860	5860	5850	3535
670	20230609	112800	12822876580	5860	5860	5860	5850	1584
671	20230609	112700	12813603590	5860	5850	5860	5840	2791
672	20230609	112600	12797281350	5840	5850	5850	5840	7404
673	20230609	112500	12754023260	5850	5850	5850	5840	7317
674	20230609	112400	12711288960	5850	5850	5860	5840	8449
675	20230609	112300	12661923700	5850	5850	5860	5850	13945
676	20230609	112200	12580338580	5860	5850	5860	5850	2862
677	20230609	112100	12563588840	5850	5860	5860	5850	4601
678	20230609	112000	12536671580	5860	5860	5870	5850	15906
679	20230609	111900	12443489110	5860	5860	5870	5860	1518
680	20230609	111800	12434593290	5870	5870	5870	5860	2762
681	20230609	111700	12418387410	5860	5870	5880	5860	2352
682	20230609	111600	12404593840	5860	5880	5880	5860	21490
683	20230609	111500	12278308310	5880	5870	5880	5870	4145
684	20230609	111400	12253974620	5870	5880	5880	5870	2104
685	20230609	111300	12241615440	5870	5870	5890	5870	7802
686	20230609	111200	12195737170	5870	5860	5880	5850	9594
687	20230609	111100	12139527820	5860	5850	5860	5850	12291
688	20230609	111000	12067504760	5860	5860	5860	5850	8635
689	20230609	110900	12016972640	5850	5860	5860	5840	25804
690	20230609	110800	11866028320	5860	5880	5880	5860	39893
691	20230609	110700	11632018490	5870	5890	5900	5870	32268
692	20230609	110600	11442173350	5890	5900	5900	5890	7363
693	20230609	110500	11398785320	5900	5900	5910	5890	7652
694	20230609	110400	11353643120	5910	5920	5920	5890	23671
695	20230609	110300	11213955150	5910	5910	5910	5900	12540
696	20230609	110200	11139892070	5900	5940	5940	5890	57770
697	20230609	110100	10798330610	5940	5930	5940	5920	31402
698	20230609	110000	10612131790	5940	5930	5940	5910	74891
699	20230609	105900	10168248870	5930	5910	5930	5910	41465
700	20230609	105800	9922573490	5920	5900	5920	5900	11513
701	20230609	105700	9854500380	5910	5920	5920	5900	17253
702	20230609	105600	9752492590	5910	5930	5930	5910	17602
703	20230609	105500	9648268030	5930	5920	5930	5910	25952
704	20230609	105400	9494653080	5920	5900	5920	5890	14232
705	20230609	105300	9410587420	5900	5890	5900	5890	3708
706	20230609	105200	9388733850	5890	5890	5900	5890	3961
707	20230609	105100	9365375710	5900	5890	5900	5890	4387
708	20230609	105000	9339511390	5890	5900	5900	5890	13476
709	20230609	104900	9260130650	5890	5900	5900	5890	3990
710	20230609	104800	9236598020	5900	5900	5900	5890	1931
711	20230609	104700	9225214220	5900	5900	5900	5890	6411
712	20230609	104600	9187435350	5890	5890	5900	5890	3843
713	20230609	104500	9164788720	5890	5890	5900	5890	8719
714	20230609	104400	9113419260	5900	5900	5900	5890	1640
715	20230609	104300	9103756130	5900	5900	5900	5890	2878
716	20230609	104200	9086793680	5900	5890	5900	5890	9005
717	20230609	104100	9033675100	5900	5920	5920	5890	12977
718	20230609	104000	8957033100	5920	5940	5940	5910	12447
719	20230609	103900	8883311150	5940	5920	5940	5920	12674
720	20230609	103800	8808130610	5920	5910	5930	5910	4584
721	20230609	103700	8781004050	5910	5930	5930	5910	7483
722	20230609	103600	8736656690	5920	5920	5930	5920	4840
723	20230609	103500	8707993540	5920	5930	5930	5910	10789
724	20230609	103400	8644121790	5920	5930	5940	5920	18149
725	20230609	103300	8536554000	5930	5930	5940	5920	30959
726	20230609	103200	8352966580	5930	5920	5930	5900	28016
727	20230609	103100	8187186200	5920	5880	5920	5880	37501
728	20230609	103000	7965880790	5880	5870	5890	5870	3539
729	20230609	102900	7945069920	5870	5880	5890	5870	15922
730	20230609	102800	7851536180	5880	5880	5890	5880	1097
731	20230609	102700	7845083620	5890	5880	5890	5880	3192
732	20230609	102600	7826301770	5880	5880	5880	5870	9207
733	20230609	102500	7772194630	5880	5880	5890	5880	6252
734	20230609	102400	7735432780	5880	5880	5890	5880	2802
735	20230609	102300	7718956550	5890	5890	5890	5880	10580
736	20230609	102200	7656664700	5890	5900	5900	5880	14994
737	20230609	102100	7568374500	5900	5900	5900	5890	11719
738	20230609	102000	7499322690	5890	5900	5900	5890	10437
739	20230609	101900	7437787100	5890	5890	5900	5890	1037
740	20230609	101800	7431675370	5900	5890	5900	5890	10820
741	20230609	101700	7367869150	5890	5890	5890	5880	20093
742	20230609	101600	7249535020	5890	5880	5890	5870	6995
743	20230609	101500	7208372390	5880	5890	5890	5880	4950
744	20230609	101400	7179254300	5890	5880	5890	5870	2790
745	20230609	101300	7162845800	5880	5880	5890	5880	4991
746	20230609	101200	7133496900	5880	5850	5890	5850	21696
747	20230609	101100	7006047590	5850	5860	5860	5850	1959
748	20230609	101000	6994577350	5850	5850	5860	5850	7629
749	20230609	100900	6949947580	5860	5860	5860	5850	8819
750	20230609	100800	6898289070	5860	5860	5870	5860	338
751	20230609	100700	6896306930	5870	5870	5870	5860	2931
752	20230609	100600	6879118270	5870	5880	5880	5860	5144
753	20230609	100500	6848920730	5880	5860	5880	5860	6742
754	20230609	100400	6809349140	5860	5870	5870	5860	2551
755	20230609	100300	6794390910	5870	5870	5880	5860	5265
756	20230609	100200	6763487540	5870	5870	5880	5870	7973
757	20230609	100100	6716672250	5870	5870	5880	5870	7459
758	20230609	100000	6672841960	5880	5850	5880	5850	12356
759	20230609	095900	6600320640	5850	5850	5860	5840	7635
760	20230609	095800	6555655990	5840	5850	5850	5840	917
761	20230609	095700	6550291620	5850	5860	5860	5850	2267
762	20230609	095600	6537025680	5860	5860	5870	5850	5574
763	20230609	095500	6504362360	5860	5860	5860	5850	3717
764	20230609	095400	6482593220	5850	5850	5860	5840	2157
765	20230609	095300	6469976720	5850	5840	5850	5840	12311
766	20230609	095200	6397964480	5850	5840	5850	5840	1972
767	20230609	095100	6386446390	5840	5830	5840	5830	2751
768	20230609	095000	6370383560	5840	5850	5860	5840	5644
769	20230609	094900	6337407590	5850	5860	5860	5840	5028
770	20230609	094800	6307984330	5860	5880	5890	5860	22029
771	20230609	094700	6178592500	5880	5870	5880	5860	41467
772	20230609	094600	5935033590	5870	5820	5870	5810	33260
773	20230609	094500	5740659230	5820	5820	5820	5810	2548
774	20230609	094400	5725836440	5820	5810	5820	5810	11051
775	20230609	094300	5661613970	5820	5820	5820	5810	3171
776	20230609	094200	5643171410	5810	5810	5820	5810	3906
777	20230609	094100	5620459090	5810	5820	5820	5810	1888
778	20230609	094000	5609486940	5820	5820	5820	5810	3449
779	20230609	093900	5589428820	5820	5810	5830	5810	6818
780	20230609	093800	5549761710	5820	5810	5820	5810	1664
781	20230609	093700	5540078510	5820	5810	5820	5800	6452
782	20230609	093600	5502584670	5810	5810	5820	5800	7205
783	20230609	093500	5460713950	5810	5800	5810	5800	3387
784	20230609	093400	5441047960	5800	5820	5820	5800	13456
785	20230609	093300	5362881310	5820	5810	5820	5810	4101
786	20230609	093200	5339038770	5820	5830	5840	5810	5685
787	20230609	093100	5305919010	5820	5820	5830	5810	7222
788	20230609	093000	5263891630	5820	5820	5830	5820	10978
789	20230609	092900	5199994620	5830	5840	5840	5820	3806
790	20230609	092800	5177805050	5830	5830	5840	5820	6047
791	20230609	092700	5142544310	5840	5820	5860	5820	26021
792	20230609	092600	4990423760	5820	5830	5830	5820	3579
793	20230609	092500	4969580610	5810	5820	5820	5810	7504
794	20230609	092400	4925914000	5820	5820	5820	5800	4958
795	20230609	092300	4897118170	5810	5820	5820	5810	7670
796	20230609	092200	4852535170	5820	5800	5820	5790	21237
797	20230609	092100	4729374460	5800	5790	5800	5790	13622
798	20230609	092000	4650473240	5780	5830	5830	5780	92873
799	20230609	091900	4111716580	5830	5820	5840	5820	12533
800	20230609	091800	4038648590	5830	5840	5840	5820	21291
801	20230609	091700	3914665070	5840	5840	5840	5830	11177
802	20230609	091600	3849497890	5840	5850	5850	5830	11352
803	20230609	091500	3783201460	5850	5840	5850	5840	7881
804	20230609	091400	3737126080	5840	5850	5850	5840	4828
805	20230609	091300	3708912310	5850	5850	5860	5840	17872
806	20230609	091200	3604390470	5850	5850	5850	5840	11038
807	20230609	091100	3539852720	5850	5850	5850	5840	6235
808	20230609	091000	3503389840	5850	5840	5860	5830	27742
809	20230609	090900	3341237740	5840	5840	5850	5830	20845
810	20230609	090800	3219605650	5850	5860	5860	5840	13376
811	20230609	090700	3141318860	5860	5840	5880	5830	17060
812	20230609	090600	3041477190	5840	5820	5840	5820	29401
813	20230609	090500	2869981750	5830	5830	5850	5820	30472
814	20230609	090400	2692186770	5840	5870	5880	5820	79487
815	20230609	090300	2227695470	5870	5860	5880	5850	38228
816	20230609	090200	2003548410	5860	5890	5900	5860	47517
817	20230609	090100	1724385100	5900	5910	5920	5840	93594
818	20230609	090000	1174159890	5910	5950	5950	5900	197652