KissMeData/052330/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223800	417678150	9250	9250	9250	9250	1873
3	20230609	223700	417678150	9250	9250	9250	9250	0
4	20230609	223600	417678150	9250	9250	9250	9250	0
5	20230609	223500	417678150	9250	9250	9250	9250	0
6	20230609	223400	417678150	9250	9250	9250	9250	0
7	20230609	223300	417678150	9250	9250	9250	9250	0
8	20230609	223200	417678150	9250	9250	9250	9250	0
9	20230609	223100	417678150	9250	9250	9250	9250	0
10	20230609	223000	417678150	9250	9250	9250	9250	0
11	20230609	222900	417678150	9250	9250	9250	9250	0
12	20230609	222800	417678150	9250	9250	9250	9250	0
13	20230609	222700	417678150	9250	9250	9250	9250	0
14	20230609	222600	417678150	9250	9250	9250	9250	0
15	20230609	222500	417678150	9250	9250	9250	9250	0
16	20230609	222400	417678150	9250	9250	9250	9250	0
17	20230609	222300	417678150	9250	9250	9250	9250	0
18	20230609	222200	417678150	9250	9250	9250	9250	0
19	20230609	222100	417678150	9250	9250	9250	9250	0
20	20230609	222000	417678150	9250	9250	9250	9250	0
21	20230609	221900	417678150	9250	9250	9250	9250	0
22	20230609	221800	417678150	9250	9250	9250	9250	0
23	20230609	221700	417678150	9250	9250	9250	9250	0
24	20230609	221600	417678150	9250	9250	9250	9250	0
25	20230609	221500	417678150	9250	9250	9250	9250	0
26	20230609	221400	417678150	9250	9250	9250	9250	0
27	20230609	221300	417678150	9250	9250	9250	9250	0
28	20230609	221200	417678150	9250	9250	9250	9250	0
29	20230609	221100	417678150	9250	9250	9250	9250	0
30	20230609	221000	417678150	9250	9250	9250	9250	0
31	20230609	220900	417678150	9250	9250	9250	9250	0
32	20230609	220800	417678150	9250	9250	9250	9250	1873
33	20230609	220700	417678150	9250	9250	9250	9250	0
34	20230609	220600	417678150	9250	9250	9250	9250	0
35	20230609	220500	417678150	9250	9250	9250	9250	0
36	20230609	220400	417678150	9250	9250	9250	9250	0
37	20230609	220300	417678150	9250	9250	9250	9250	0
38	20230609	220200	417678150	9250	9250	9250	9250	0
39	20230609	220100	417678150	9250	9250	9250	9250	0
40	20230609	220000	417678150	9250	9250	9250	9250	0
41	20230609	215900	417678150	9250	9250	9250	9250	0
42	20230609	215800	417678150	9250	9250	9250	9250	0
43	20230609	215700	417678150	9250	9250	9250	9250	0
44	20230609	215600	417678150	9250	9250	9250	9250	0
45	20230609	215500	417678150	9250	9250	9250	9250	0
46	20230609	215400	417678150	9250	9250	9250	9250	0
47	20230609	215300	417678150	9250	9250	9250	9250	0
48	20230609	215200	417678150	9250	9250	9250	9250	0
49	20230609	215100	417678150	9250	9250	9250	9250	0
50	20230609	215000	417678150	9250	9250	9250	9250	0
51	20230609	214900	417678150	9250	9250	9250	9250	0
52	20230609	214800	417678150	9250	9250	9250	9250	0
53	20230609	214700	417678150	9250	9250	9250	9250	0
54	20230609	214600	417678150	9250	9250	9250	9250	0
55	20230609	214500	417678150	9250	9250	9250	9250	0
56	20230609	214400	417678150	9250	9250	9250	9250	0
57	20230609	214300	417678150	9250	9250	9250	9250	0
58	20230609	214200	417678150	9250	9250	9250	9250	0
59	20230609	214100	417678150	9250	9250	9250	9250	0
60	20230609	214000	417678150	9250	9250	9250	9250	0
61	20230609	213900	417678150	9250	9250	9250	9250	0
62	20230609	213800	417678150	9250	9250	9250	9250	1873
63	20230609	213700	417678150	9250	9250	9250	9250	0
64	20230609	213600	417678150	9250	9250	9250	9250	0
65	20230609	213500	417678150	9250	9250	9250	9250	0
66	20230609	213400	417678150	9250	9250	9250	9250	0
67	20230609	213300	417678150	9250	9250	9250	9250	0
68	20230609	213200	417678150	9250	9250	9250	9250	0
69	20230609	213100	417678150	9250	9250	9250	9250	0
70	20230609	213000	417678150	9250	9250	9250	9250	0
71	20230609	212900	417678150	9250	9250	9250	9250	0
72	20230609	212800	417678150	9250	9250	9250	9250	0
73	20230609	212700	417678150	9250	9250	9250	9250	0
74	20230609	212600	417678150	9250	9250	9250	9250	0
75	20230609	212500	417678150	9250	9250	9250	9250	0
76	20230609	212400	417678150	9250	9250	9250	9250	0
77	20230609	212300	417678150	9250	9250	9250	9250	0
78	20230609	212200	417678150	9250	9250	9250	9250	0
79	20230609	212100	417678150	9250	9250	9250	9250	0
80	20230609	212000	417678150	9250	9250	9250	9250	0
81	20230609	211900	417678150	9250	9250	9250	9250	0
82	20230609	211800	417678150	9250	9250	9250	9250	0
83	20230609	211700	417678150	9250	9250	9250	9250	0
84	20230609	211600	417678150	9250	9250	9250	9250	0
85	20230609	211500	417678150	9250	9250	9250	9250	0
86	20230609	211400	417678150	9250	9250	9250	9250	0
87	20230609	211300	417678150	9250	9250	9250	9250	0
88	20230609	211200	417678150	9250	9250	9250	9250	0
89	20230609	211100	417678150	9250	9250	9250	9250	0
90	20230609	211000	417678150	9250	9250	9250	9250	0
91	20230609	210900	417678150	9250	9250	9250	9250	0
92	20230609	210800	417678150	9250	9250	9250	9250	1873
93	20230609	210700	417678150	9250	9250	9250	9250	0
94	20230609	210600	417678150	9250	9250	9250	9250	0
95	20230609	210500	417678150	9250	9250	9250	9250	0
96	20230609	210400	417678150	9250	9250	9250	9250	0
97	20230609	210300	417678150	9250	9250	9250	9250	0
98	20230609	210200	417678150	9250	9250	9250	9250	0
99	20230609	210100	417678150	9250	9250	9250	9250	0
100	20230609	210000	417678150	9250	9250	9250	9250	0
101	20230609	205900	417678150	9250	9250	9250	9250	0
102	20230609	205800	417678150	9250	9250	9250	9250	0
103	20230609	205700	417678150	9250	9250	9250	9250	0
104	20230609	205600	417678150	9250	9250	9250	9250	0
105	20230609	205500	417678150	9250	9250	9250	9250	0
106	20230609	205400	417678150	9250	9250	9250	9250	0
107	20230609	205300	417678150	9250	9250	9250	9250	0
108	20230609	205200	417678150	9250	9250	9250	9250	0
109	20230609	205100	417678150	9250	9250	9250	9250	0
110	20230609	205000	417678150	9250	9250	9250	9250	0
111	20230609	204900	417678150	9250	9250	9250	9250	0
112	20230609	204800	417678150	9250	9250	9250	9250	0
113	20230609	204700	417678150	9250	9250	9250	9250	0
114	20230609	204600	417678150	9250	9250	9250	9250	0
115	20230609	204500	417678150	9250	9250	9250	9250	0
116	20230609	204400	417678150	9250	9250	9250	9250	0
117	20230609	204300	417678150	9250	9250	9250	9250	0
118	20230609	204200	417678150	9250	9250	9250	9250	0
119	20230609	204100	417678150	9250	9250	9250	9250	0
120	20230609	204000	417678150	9250	9250	9250	9250	0
121	20230609	203900	417678150	9250	9250	9250	9250	0
122	20230609	203800	417678150	9250	9250	9250	9250	1873
123	20230609	203700	417678150	9250	9250	9250	9250	0
124	20230609	203600	417678150	9250	9250	9250	9250	0
125	20230609	203500	417678150	9250	9250	9250	9250	0
126	20230609	203400	417678150	9250	9250	9250	9250	0
127	20230609	203300	417678150	9250	9250	9250	9250	0
128	20230609	203200	417678150	9250	9250	9250	9250	0
129	20230609	203100	417678150	9250	9250	9250	9250	0
130	20230609	203000	417678150	9250	9250	9250	9250	0
131	20230609	202900	417678150	9250	9250	9250	9250	0
132	20230609	202800	417678150	9250	9250	9250	9250	0
133	20230609	202700	417678150	9250	9250	9250	9250	0
134	20230609	202600	417678150	9250	9250	9250	9250	0
135	20230609	202500	417678150	9250	9250	9250	9250	0
136	20230609	202400	417678150	9250	9250	9250	9250	0
137	20230609	202300	417678150	9250	9250	9250	9250	0
138	20230609	202200	417678150	9250	9250	9250	9250	0
139	20230609	202100	417678150	9250	9250	9250	9250	0
140	20230609	202000	417678150	9250	9250	9250	9250	0
141	20230609	201900	417678150	9250	9250	9250	9250	0
142	20230609	201800	417678150	9250	9250	9250	9250	0
143	20230609	201700	417678150	9250	9250	9250	9250	0
144	20230609	201600	417678150	9250	9250	9250	9250	0
145	20230609	201500	417678150	9250	9250	9250	9250	0
146	20230609	201400	417678150	9250	9250	9250	9250	0
147	20230609	201300	417678150	9250	9250	9250	9250	0
148	20230609	201200	417678150	9250	9250	9250	9250	0
149	20230609	201100	417678150	9250	9250	9250	9250	0
150	20230609	201000	417678150	9250	9250	9250	9250	0
151	20230609	200900	417678150	9250	9250	9250	9250	0
152	20230609	200800	417678150	9250	9250	9250	9250	1873
153	20230609	200700	417678150	9250	9250	9250	9250	0
154	20230609	200600	417678150	9250	9250	9250	9250	0
155	20230609	200500	417678150	9250	9250	9250	9250	0
156	20230609	200400	417678150	9250	9250	9250	9250	0
157	20230609	200300	417678150	9250	9250	9250	9250	0
158	20230609	200200	417678150	9250	9250	9250	9250	0
159	20230609	200100	417678150	9250	9250	9250	9250	0
160	20230609	200000	417678150	9250	9250	9250	9250	0
161	20230609	195900	417678150	9250	9250	9250	9250	0
162	20230609	195800	417678150	9250	9250	9250	9250	0
163	20230609	195700	417678150	9250	9250	9250	9250	0
164	20230609	195600	417678150	9250	9250	9250	9250	0
165	20230609	195500	417678150	9250	9250	9250	9250	0
166	20230609	195400	417678150	9250	9250	9250	9250	0
167	20230609	195300	417678150	9250	9250	9250	9250	0
168	20230609	195200	417678150	9250	9250	9250	9250	0
169	20230609	195100	417678150	9250	9250	9250	9250	0
170	20230609	195000	417678150	9250	9250	9250	9250	0
171	20230609	194900	417678150	9250	9250	9250	9250	0
172	20230609	194800	417678150	9250	9250	9250	9250	0
173	20230609	194700	417678150	9250	9250	9250	9250	0
174	20230609	194600	417678150	9250	9250	9250	9250	0
175	20230609	194500	417678150	9250	9250	9250	9250	0
176	20230609	194400	417678150	9250	9250	9250	9250	0
177	20230609	194300	417678150	9250	9250	9250	9250	0
178	20230609	194200	417678150	9250	9250	9250	9250	0
179	20230609	194100	417678150	9250	9250	9250	9250	0
180	20230609	194000	417678150	9250	9250	9250	9250	0
181	20230609	193900	417678150	9250	9250	9250	9250	0
182	20230609	193800	417678150	9250	9250	9250	9250	1873
183	20230609	193700	417678150	9250	9250	9250	9250	0
184	20230609	193600	417678150	9250	9250	9250	9250	0
185	20230609	193500	417678150	9250	9250	9250	9250	0
186	20230609	193400	417678150	9250	9250	9250	9250	0
187	20230609	193300	417678150	9250	9250	9250	9250	0
188	20230609	193200	417678150	9250	9250	9250	9250	0
189	20230609	193100	417678150	9250	9250	9250	9250	0
190	20230609	193000	417678150	9250	9250	9250	9250	0
191	20230609	192900	417678150	9250	9250	9250	9250	0
192	20230609	192800	417678150	9250	9250	9250	9250	0
193	20230609	192700	417678150	9250	9250	9250	9250	0
194	20230609	192600	417678150	9250	9250	9250	9250	0
195	20230609	192500	417678150	9250	9250	9250	9250	0
196	20230609	192400	417678150	9250	9250	9250	9250	0
197	20230609	192300	417678150	9250	9250	9250	9250	0
198	20230609	192200	417678150	9250	9250	9250	9250	0
199	20230609	192100	417678150	9250	9250	9250	9250	0
200	20230609	192000	417678150	9250	9250	9250	9250	0
201	20230609	191900	417678150	9250	9250	9250	9250	0
202	20230609	191800	417678150	9250	9250	9250	9250	0
203	20230609	191700	417678150	9250	9250	9250	9250	0
204	20230609	191600	417678150	9250	9250	9250	9250	0
205	20230609	191500	417678150	9250	9250	9250	9250	0
206	20230609	191400	417678150	9250	9250	9250	9250	0
207	20230609	191300	417678150	9250	9250	9250	9250	0
208	20230609	191200	417678150	9250	9250	9250	9250	0
209	20230609	191100	417678150	9250	9250	9250	9250	0
210	20230609	191000	417678150	9250	9250	9250	9250	0
211	20230609	190900	417678150	9250	9250	9250	9250	0
212	20230609	190800	417678150	9250	9250	9250	9250	1873
213	20230609	190700	417678150	9250	9250	9250	9250	0
214	20230609	190600	417678150	9250	9250	9250	9250	0
215	20230609	190500	417678150	9250	9250	9250	9250	0
216	20230609	190400	417678150	9250	9250	9250	9250	0
217	20230609	190300	417678150	9250	9250	9250	9250	0
218	20230609	190200	417678150	9250	9250	9250	9250	0
219	20230609	190100	417678150	9250	9250	9250	9250	0
220	20230609	190000	417678150	9250	9250	9250	9250	0
221	20230609	185900	417678150	9250	9250	9250	9250	0
222	20230609	185800	417678150	9250	9250	9250	9250	0
223	20230609	185700	417678150	9250	9250	9250	9250	0
224	20230609	185600	417678150	9250	9250	9250	9250	0
225	20230609	185500	417678150	9250	9250	9250	9250	0
226	20230609	185400	417678150	9250	9250	9250	9250	0
227	20230609	185300	417678150	9250	9250	9250	9250	0
228	20230609	185200	417678150	9250	9250	9250	9250	0
229	20230609	185100	417678150	9250	9250	9250	9250	0
230	20230609	185000	417678150	9250	9250	9250	9250	0
231	20230609	184900	417678150	9250	9250	9250	9250	0
232	20230609	184800	417678150	9250	9250	9250	9250	0
233	20230609	184700	417678150	9250	9250	9250	9250	0
234	20230609	184600	417678150	9250	9250	9250	9250	0
235	20230609	184500	417678150	9250	9250	9250	9250	0
236	20230609	184400	417678150	9250	9250	9250	9250	0
237	20230609	184300	417678150	9250	9250	9250	9250	0
238	20230609	184200	417678150	9250	9250	9250	9250	0
239	20230609	184100	417678150	9250	9250	9250	9250	0
240	20230609	184000	417678150	9250	9250	9250	9250	0
241	20230609	183900	417678150	9250	9250	9250	9250	0
242	20230609	183800	417678150	9250	9250	9250	9250	1873
243	20230609	183700	417678150	9250	9250	9250	9250	0
244	20230609	183600	417678150	9250	9250	9250	9250	0
245	20230609	183500	417678150	9250	9250	9250	9250	0
246	20230609	183400	417678150	9250	9250	9250	9250	0
247	20230609	183300	417678150	9250	9250	9250	9250	0
248	20230609	183200	417678150	9250	9250	9250	9250	0
249	20230609	183100	417678150	9250	9250	9250	9250	0
250	20230609	183000	417678150	9250	9250	9250	9250	0
251	20230609	182900	417678150	9250	9250	9250	9250	0
252	20230609	182800	417678150	9250	9250	9250	9250	0
253	20230609	182700	417678150	9250	9250	9250	9250	0
254	20230609	182600	417678150	9250	9250	9250	9250	0
255	20230609	182500	417678150	9250	9250	9250	9250	0
256	20230609	182400	417678150	9250	9250	9250	9250	0
257	20230609	182300	417678150	9250	9250	9250	9250	0
258	20230609	182200	417678150	9250	9250	9250	9250	0
259	20230609	182100	417678150	9250	9250	9250	9250	0
260	20230609	182000	417678150	9250	9250	9250	9250	0
261	20230609	181900	417678150	9250	9250	9250	9250	0
262	20230609	181800	417678150	9250	9250	9250	9250	0
263	20230609	181700	417678150	9250	9250	9250	9250	0
264	20230609	181600	417678150	9250	9250	9250	9250	0
265	20230609	181500	417678150	9250	9250	9250	9250	0
266	20230609	181400	417678150	9250	9250	9250	9250	0
267	20230609	181300	417678150	9250	9250	9250	9250	0
268	20230609	181200	417678150	9250	9250	9250	9250	0
269	20230609	181100	417678150	9250	9250	9250	9250	0
270	20230609	181000	417678150	9250	9250	9250	9250	0
271	20230609	180900	417678150	9250	9250	9250	9250	0
272	20230609	180800	417678150	9250	9250	9250	9250	1873
273	20230609	180700	417678150	9250	9250	9250	9250	0
274	20230609	180600	417678150	9250	9250	9250	9250	0
275	20230609	180500	417678150	9250	9250	9250	9250	0
276	20230609	180400	417678150	9250	9250	9250	9250	0
277	20230609	180300	417678150	9250	9250	9250	9250	0
278	20230609	180200	417678150	9250	9250	9250	9250	0
279	20230609	180100	417678150	9250	9250	9250	9250	0
280	20230609	180000	417678150	9250	9250	9250	9250	0
281	20230609	175900	417678150	9250	9250	9250	9250	0
282	20230609	175800	417678150	9250	9250	9250	9250	0
283	20230609	175700	417678150	9250	9250	9250	9250	0
284	20230609	175600	417678150	9250	9250	9250	9250	0
285	20230609	175500	417678150	9250	9250	9250	9250	0
286	20230609	175400	417678150	9250	9250	9250	9250	0
287	20230609	175300	417678150	9250	9250	9250	9250	0
288	20230609	175200	417678150	9250	9250	9250	9250	0
289	20230609	175100	417678150	9250	9250	9250	9250	0
290	20230609	175000	417678150	9250	9250	9250	9250	0
291	20230609	174900	417678150	9250	9250	9250	9250	0
292	20230609	174800	417678150	9250	9250	9250	9250	0
293	20230609	174700	417678150	9250	9250	9250	9250	0
294	20230609	174600	417678150	9250	9250	9250	9250	0
295	20230609	174500	417678150	9250	9250	9250	9250	0
296	20230609	174400	417678150	9250	9250	9250	9250	0
297	20230609	174300	417678150	9250	9250	9250	9250	0
298	20230609	174200	417678150	9250	9250	9250	9250	0
299	20230609	174100	417678150	9250	9250	9250	9250	0
300	20230609	174000	417678150	9250	9250	9250	9250	0
301	20230609	173900	417678150	9250	9250	9250	9250	0
302	20230609	173800	417678150	9250	9250	9250	9250	1873
303	20230609	173700	417678150	9250	9250	9250	9250	0
304	20230609	173600	417678150	9250	9250	9250	9250	0
305	20230609	173500	417678150	9250	9250	9250	9250	0
306	20230609	173400	417678150	9250	9250	9250	9250	0
307	20230609	173300	417678150	9250	9250	9250	9250	0
308	20230609	173200	417678150	9250	9250	9250	9250	0
309	20230609	173100	417678150	9250	9250	9250	9250	0
310	20230609	173000	417678150	9250	9250	9250	9250	0
311	20230609	172900	417678150	9250	9250	9250	9250	0
312	20230609	172800	417678150	9250	9250	9250	9250	0
313	20230609	172700	417678150	9250	9250	9250	9250	0
314	20230609	172600	417678150	9250	9250	9250	9250	0
315	20230609	172500	417678150	9250	9250	9250	9250	0
316	20230609	172400	417678150	9250	9250	9250	9250	0
317	20230609	172300	417678150	9250	9250	9250	9250	0
318	20230609	172200	417678150	9250	9250	9250	9250	0
319	20230609	172100	417678150	9250	9250	9250	9250	0
320	20230609	172000	417678150	9250	9250	9250	9250	0
321	20230609	171900	417678150	9250	9250	9250	9250	0
322	20230609	171800	417678150	9250	9250	9250	9250	0
323	20230609	171700	417678150	9250	9250	9250	9250	0
324	20230609	171600	417678150	9250	9250	9250	9250	0
325	20230609	171500	417678150	9250	9250	9250	9250	0
326	20230609	171400	417678150	9250	9250	9250	9250	0
327	20230609	171300	417678150	9250	9250	9250	9250	0
328	20230609	171200	417678150	9250	9250	9250	9250	0
329	20230609	171100	417678150	9250	9250	9250	9250	0
330	20230609	171000	417678150	9250	9250	9250	9250	0
331	20230609	170900	417678150	9250	9250	9250	9250	0
332	20230609	170800	417678150	9250	9250	9250	9250	1873
333	20230609	170700	417678150	9250	9250	9250	9250	0
334	20230609	170600	417678150	9250	9250	9250	9250	0
335	20230609	170500	417678150	9250	9250	9250	9250	0
336	20230609	170400	417678150	9250	9250	9250	9250	0
337	20230609	170300	417678150	9250	9250	9250	9250	0
338	20230609	170200	417678150	9250	9250	9250	9250	0
339	20230609	170100	417678150	9250	9250	9250	9250	0
340	20230609	170000	417678150	9250	9250	9250	9250	0
341	20230609	165900	417678150	9250	9250	9250	9250	0
342	20230609	165800	417678150	9250	9250	9250	9250	0
343	20230609	165700	417678150	9250	9250	9250	9250	0
344	20230609	165600	417678150	9250	9250	9250	9250	0
345	20230609	165500	417678150	9250	9250	9250	9250	0
346	20230609	165400	417678150	9250	9250	9250	9250	0
347	20230609	165300	417678150	9250	9250	9250	9250	0
348	20230609	165200	417678150	9250	9250	9250	9250	0
349	20230609	165100	417678150	9250	9250	9250	9250	0
350	20230609	165000	417678150	9250	9250	9250	9250	0
351	20230609	164900	417678150	9250	9250	9250	9250	0
352	20230609	164800	417678150	9250	9250	9250	9250	0
353	20230609	164700	417678150	9250	9250	9250	9250	0
354	20230609	164600	417678150	9250	9250	9250	9250	0
355	20230609	164500	417678150	9250	9250	9250	9250	0
356	20230609	164400	417678150	9250	9250	9250	9250	0
357	20230609	164300	417678150	9250	9250	9250	9250	0
358	20230609	164200	417678150	9250	9250	9250	9250	0
359	20230609	164100	417678150	9250	9250	9250	9250	0
360	20230609	164000	417678150	9250	9250	9250	9250	0
361	20230609	163900	417678150	9250	9250	9250	9250	0
362	20230609	163800	417678150	9250	9250	9250	9250	1873
363	20230609	163700	417678150	9250	9250	9250	9250	0
364	20230609	163600	417678150	9250	9250	9250	9250	0
365	20230609	163500	417678150	9250	9250	9250	9250	0
366	20230609	163400	417678150	9250	9250	9250	9250	0
367	20230609	163300	417678150	9250	9250	9250	9250	0
368	20230609	163200	417678150	9250	9250	9250	9250	0
369	20230609	163100	417678150	9250	9250	9250	9250	0
370	20230609	163000	417678150	9250	9250	9250	9250	0
371	20230609	162900	417678150	9250	9250	9250	9250	0
372	20230609	162800	417678150	9250	9250	9250	9250	0
373	20230609	162700	417678150	9250	9250	9250	9250	0
374	20230609	162600	417678150	9250	9250	9250	9250	0
375	20230609	162500	417678150	9250	9250	9250	9250	0
376	20230609	162400	417678150	9250	9250	9250	9250	0
377	20230609	162300	417678150	9250	9250	9250	9250	0
378	20230609	162200	417678150	9250	9250	9250	9250	0
379	20230609	162100	417678150	9250	9250	9250	9250	0
380	20230609	162000	417678150	9250	9250	9250	9250	0
381	20230609	161900	417678150	9250	9250	9250	9250	0
382	20230609	161800	417678150	9250	9250	9250	9250	0
383	20230609	161700	417678150	9250	9250	9250	9250	0
384	20230609	161600	417678150	9250	9250	9250	9250	0
385	20230609	161500	417678150	9250	9250	9250	9250	0
386	20230609	161400	417678150	9250	9250	9250	9250	0
387	20230609	161300	417678150	9250	9250	9250	9250	0
388	20230609	161200	417678150	9250	9250	9250	9250	0
389	20230609	161100	417678150	9250	9250	9250	9250	0
390	20230609	161000	417678150	9250	9250	9250	9250	0
391	20230609	160900	417678150	9250	9250	9250	9250	0
392	20230609	160800	417678150	9250	9250	9250	9250	1873
393	20230609	160700	417678150	9250	9250	9250	9250	0
394	20230609	160600	417678150	9250	9250	9250	9250	0
395	20230609	160500	417678150	9250	9250	9250	9250	0
396	20230609	160400	417678150	9250	9250	9250	9250	0
397	20230609	160300	417678150	9250	9250	9250	9250	0
398	20230609	160200	417678150	9250	9250	9250	9250	0
399	20230609	160100	417678150	9250	9250	9250	9250	0
400	20230609	160000	417678150	9250	9250	9250	9250	0
401	20230609	155900	417678150	9250	9250	9250	9250	0
402	20230609	155800	417678150	9250	9250	9250	9250	0
403	20230609	155700	417678150	9250	9250	9250	9250	0
404	20230609	155600	417678150	9250	9250	9250	9250	0
405	20230609	155500	417678150	9250	9250	9250	9250	0
406	20230609	155400	417678150	9250	9250	9250	9250	0
407	20230609	155300	417678150	9250	9250	9250	9250	0
408	20230609	155200	417678150	9250	9250	9250	9250	0
409	20230609	155100	417678150	9250	9250	9250	9250	0
410	20230609	155000	417678150	9250	9250	9250	9250	0
411	20230609	154900	417678150	9250	9250	9250	9250	0
412	20230609	154800	417678150	9250	9250	9250	9250	0
413	20230609	154700	417678150	9250	9250	9250	9250	0
414	20230609	154600	417678150	9250	9250	9250	9250	0
415	20230609	154500	417678150	9250	9250	9250	9250	0
416	20230609	154400	417678150	9250	9250	9250	9250	0
417	20230609	154300	417678150	9250	9250	9250	9250	0
418	20230609	154200	417678150	9250	9250	9250	9250	0
419	20230609	154100	417678150	9250	9250	9250	9250	0
420	20230609	154000	417678150	9250	9250	9250	9250	0
421	20230609	153900	417678150	9250	9250	9250	9250	0
422	20230609	153800	417678150	9250	9250	9250	9250	1873
423	20230609	153700	417678150	9250	9250	9250	9250	0
424	20230609	153600	417678150	9250	9250	9250	9250	0
425	20230609	153500	417678150	9250	9250	9250	9250	0
426	20230609	153400	417678150	9250	9250	9250	9250	0
427	20230609	153300	417678150	9250	9250	9250	9250	0
428	20230609	153200	417678150	9250	9250	9250	9250	0
429	20230609	153100	417678150	9250	9250	9250	9250	0
430	20230609	153000	417678150	9250	9250	9250	9250	1873
431	20230609	152900	400352900	9220	9220	9220	9220	0
432	20230609	152800	400352900	9220	9220	9220	9220	0
433	20230609	152700	400352900	9220	9220	9220	9220	0
434	20230609	152600	400352900	9220	9220	9220	9220	0
435	20230609	152500	400352900	9220	9220	9220	9220	0
436	20230609	152400	400352900	9220	9220	9220	9220	0
437	20230609	152300	400352900	9220	9220	9220	9220	0
438	20230609	152200	400352900	9220	9220	9220	9220	0
439	20230609	152100	400352900	9220	9220	9220	9220	0
440	20230609	152000	400352900	9220	9220	9220	9220	0
441	20230609	151900	400352900	9220	9230	9230	9200	74
442	20230609	151800	399670520	9230	9210	9240	9190	598
443	20230609	151700	394162290	9210	9190	9210	9190	67
444	20230609	151600	393545360	9210	9210	9210	9210	26
445	20230609	151500	393305900	9190	9200	9210	9190	54
446	20230609	151400	392808680	9210	9200	9210	9190	46
447	20230609	151300	392385540	9200	9180	9200	9180	237
448	20230609	151200	390205210	9180	9190	9190	9180	123
449	20230609	151100	389075150	9190	9200	9200	9190	3
450	20230609	151000	389047570	9190	9190	9190	9190	6
451	20230609	150900	388992430	9190	9190	9190	9190	2
452	20230609	150800	388974050	9190	9200	9200	9190	3
453	20230609	150700	388946470	9190	9190	9190	9190	7
454	20230609	150600	388882140	9190	9190	9190	9190	2
455	20230609	150500	388863760	9190	9180	9190	9180	6
456	20230609	150400	388808650	9190	9180	9190	9180	5
457	20230609	150300	388762720	9180	9180	9180	9180	1
458	20230609	150200	388753540	9200	9180	9200	9180	5
459	20230609	150100	388707600	9170	9190	9190	9170	6
460	20230609	150000	388652520	9190	9170	9190	9170	29
461	20230609	145900	388386530	9180	9180	9180	9180	64
462	20230609	145800	387799010	9170	9170	9180	9170	67
463	20230609	145700	387184180	9170	9190	9190	9170	23
464	20230609	145600	386973250	9170	9170	9180	9170	24
465	20230609	145500	386753160	9170	9170	9190	9170	24
466	20230609	145400	386533040	9170	9200	9200	9170	114
467	20230609	145300	385486410	9170	9170	9190	9170	26
468	20230609	145200	385247930	9170	9170	9170	9170	23
469	20230609	145100	385037020	9180	9170	9180	9170	217
470	20230609	145000	383045210	9170	9160	9170	9160	22
471	20230609	144900	382843670	9160	9150	9160	9150	24
472	20230609	144800	382624030	9180	9150	9180	9150	63
473	20230609	144700	382046380	9170	9150	9170	9150	12
474	20230609	144600	381936400	9160	9160	9160	9160	23
475	20230609	144500	381725720	9170	9150	9170	9150	21
476	20230609	144400	381533550	9160	9160	9160	9160	37
477	20230609	144300	381194630	9160	9170	9170	9160	23
478	20230609	144200	380983940	9150	9170	9180	9150	64
479	20230609	144100	380397130	9160	9150	9160	9150	23
480	20230609	144000	380186650	9150	9170	9170	9150	24
481	20230609	143900	379967020	9150	9150	9150	9150	22
482	20230609	143800	379765720	9150	9150	9180	9150	171
483	20230609	143700	378199730	9170	9150	9170	9150	22
484	20230609	143600	377998410	9150	9150	9150	9150	22
485	20230609	143500	377797110	9150	9150	9180	9150	48
486	20230609	143400	377356620	9150	9170	9180	9150	42
487	20230609	143300	376971910	9160	9150	9160	9150	28
488	20230609	143200	376715690	9150	9150	9150	9150	20
489	20230609	143100	376532690	9150	9160	9170	9150	14
490	20230609	143000	376404430	9150	9150	9150	9150	40
491	20230609	142900	376038430	9150	9150	9150	9150	38
492	20230609	142800	375690730	9160	9150	9160	9150	22
493	20230609	142700	375489420	9150	9150	9150	9150	24
494	20230609	142600	375269820	9150	9160	9160	9150	38
495	20230609	142500	374921970	9150	9160	9160	9150	210
496	20230609	142400	372998500	9160	9160	9160	9160	23
497	20230609	142300	372787820	9160	9160	9170	9160	334
498	20230609	142200	369728360	9160	9160	9170	9160	42
499	20230609	142100	369343620	9160	9150	9160	9150	49
500	20230609	142000	368894810	9150	9160	9160	9150	28
501	20230609	141900	368638590	9150	9150	9150	9150	36
502	20230609	141800	368309190	9150	9150	9150	9150	40
503	20230609	141700	367943190	9150	9170	9170	9150	136
504	20230609	141600	366697440	9170	9160	9170	9160	50
505	20230609	141500	366239410	9160	9150	9160	9150	40
506	20230609	141400	365873210	9160	9150	9160	9150	91
507	20230609	141300	365039850	9150	9150	9150	9150	40
508	20230609	141200	364673850	9150	9160	9160	9150	43
509	20230609	141100	364280390	9160	9150	9160	9150	46
510	20230609	141000	363859050	9150	9150	9150	9150	37
511	20230609	140900	363520500	9150	9150	9160	9150	42
512	20230609	140800	363136190	9160	9150	9160	9150	64
513	20230609	140700	362550170	9150	9160	9160	9150	30
514	20230609	140600	362275620	9150	9150	9160	9150	53
515	20230609	140500	361790660	9150	9150	9160	9150	69
516	20230609	140400	361158860	9150	9150	9150	9150	25
517	20230609	140300	360930110	9150	9150	9160	9150	53
518	20230609	140200	360445150	9150	9150	9150	9150	25
519	20230609	140100	360216400	9150	9150	9150	9150	23
520	20230609	140000	360005950	9150	9150	9160	9150	53
521	20230609	135900	359520990	9150	9150	9150	9150	5
522	20230609	135800	359475240	9150	9150	9150	9150	27
523	20230609	135700	359228190	9160	9150	9160	9150	39
524	20230609	135600	358871320	9150	9170	9170	9150	804
525	20230609	135500	351510940	9160	9170	9170	9160	24
526	20230609	135400	351291090	9160	9160	9160	9160	40
527	20230609	135300	350924690	9160	9160	9160	9160	37
528	20230609	135200	350585770	9160	9170	9170	9160	24
529	20230609	135100	350365920	9160	9160	9160	9160	39
530	20230609	135000	350008680	9160	9160	9160	9160	37
531	20230609	134900	349669760	9160	9160	9170	9160	27
532	20230609	134800	349422430	9160	9160	9160	9160	23
533	20230609	134700	349211750	9160	9160	9160	9160	17
534	20230609	134600	349056030	9160	9160	9170	9160	26
535	20230609	134500	348817860	9160	9160	9160	9160	22
536	20230609	134400	348616340	9160	9160	9160	9160	55
537	20230609	134300	348112540	9170	9160	9170	9160	25
538	20230609	134200	347883520	9160	9160	9160	9160	483
539	20230609	134100	343459240	9160	9160	9160	9160	56
540	20230609	134000	342946280	9170	9160	9170	9160	26
541	20230609	133900	342708110	9160	9160	9160	9160	321
542	20230609	133800	339767750	9160	9160	9170	9160	55
543	20230609	133700	339263940	9160	9160	9160	9160	749
544	20230609	133600	332403100	9160	9160	9160	9160	29
545	20230609	133500	332137460	9160	9160	9170	9160	21
546	20230609	133400	331945090	9160	9170	9170	9160	66
547	20230609	133300	331340070	9170	9160	9170	9160	31
548	20230609	133200	331056060	9160	9160	9170	9160	22
549	20230609	133100	330854520	9160	9160	9160	9160	17
550	20230609	133000	330698800	9160	9160	9160	9160	3
551	20230609	132900	330671320	9160	9160	9170	9160	25
552	20230609	132800	330442310	9160	9160	9160	9160	5
553	20230609	132700	330396510	9180	9160	9180	9160	50
554	20230609	132600	329937580	9180	9160	9180	9160	19
555	20230609	132500	329763370	9160	9160	9160	9160	18
556	20230609	132400	329598490	9190	9160	9190	9160	26
557	20230609	132300	329359640	9210	9160	9210	9160	18
558	20230609	132200	329194260	9210	9170	9210	9160	38
559	20230609	132100	328845370	9180	9170	9180	9170	18
560	20230609	132000	328680160	9160	9170	9170	9160	17
561	20230609	131900	328524290	9160	9160	9170	9160	33
562	20230609	131800	328221880	9170	9160	9170	9160	3
563	20230609	131700	328194390	9160	9160	9160	9160	0
564	20230609	131600	328194390	9160	9160	9170	9160	60
565	20230609	131500	327644400	9160	9170	9170	9160	4
566	20230609	131400	327607740	9160	9160	9160	9160	5
567	20230609	131300	327561940	9160	9160	9160	9160	17
568	20230609	131200	327406220	9180	9180	9180	9180	1
569	20230609	131100	327397040	9160	9150	9160	9150	375
570	20230609	131000	323962060	9150	9150	9160	9150	29
571	20230609	130900	323696600	9150	9150	9160	9150	22
572	20230609	130800	323495290	9150	9150	9160	9150	243
573	20230609	130700	321269430	9150	9160	9160	9150	232
574	20230609	130600	319145610	9150	9160	9160	9150	42
575	20230609	130500	318761200	9160	9160	9190	9160	427
576	20230609	130400	314845290	9180	9180	9180	9180	31
577	20230609	130300	314560710	9160	9160	9160	9160	45
578	20230609	130200	314148510	9160	9160	9160	9160	1
579	20230609	130100	314139350	9160	9170	9170	9160	2
580	20230609	130000	314121020	9160	9160	9160	9160	22
581	20230609	125900	313919500	9160	9160	9160	9160	1001
582	20230609	125800	304750340	9190	9170	9190	9170	47
583	20230609	125700	304319330	9170	9170	9170	9170	15
584	20230609	125600	304181780	9170	9180	9190	9170	1441
585	20230609	125500	290939810	9170	9170	9180	9160	93
586	20230609	125400	290087810	9180	9180	9180	9170	1503
587	20230609	125300	276292040	9190	9180	9200	9180	805
588	20230609	125200	268900100	9190	9190	9190	9190	11
589	20230609	125100	268799010	9190	9180	9190	9180	37
590	20230609	125000	268459130	9180	9190	9190	9180	16
591	20230609	124900	268312240	9180	9180	9180	9180	291
592	20230609	124800	265640860	9180	9180	9180	9180	139
593	20230609	124700	264364840	9180	9190	9190	9180	31
594	20230609	124600	264080250	9180	9180	9180	9180	1
595	20230609	124500	264071070	9190	9190	9190	9190	34
596	20230609	124400	263758610	9180	9200	9200	9180	17
597	20230609	124300	263602510	9190	9190	9190	9190	10
598	20230609	124200	263510610	9190	9190	9190	9190	171
599	20230609	124100	261939120	9180	9190	9190	9180	45
600	20230609	124000	261525870	9180	9180	9180	9180	184
601	20230609	123900	259836750	9180	9180	9180	9180	2
602	20230609	123800	259818390	9190	9180	9190	9180	16
603	20230609	123700	259671500	9200	9200	9200	9200	0
604	20230609	123600	259671500	9200	9200	9200	9200	1
605	20230609	123500	259662300	9200	9190	9200	9190	125
606	20230609	123400	258513540	9200	9200	9200	9200	0
607	20230609	123300	258513540	9200	9200	9200	9200	1
608	20230609	123200	258504340	9200	9190	9200	9190	56
609	20230609	123100	257989300	9190	9190	9190	9190	10
610	20230609	123000	257897400	9190	9210	9210	9190	3
611	20230609	122900	257869810	9200	9190	9200	9190	57
612	20230609	122800	257345560	9190	9190	9190	9190	2
613	20230609	122700	257327180	9220	9220	9220	9220	1
614	20230609	122600	257317960	9230	9190	9230	9190	71
615	20230609	122500	256663680	9190	9180	9190	9180	28
616	20230609	122400	256406510	9190	9190	9190	9190	1
617	20230609	122300	256397320	9190	9190	9190	9190	0
618	20230609	122200	256397320	9190	9190	9190	9190	1
619	20230609	122100	256388130	9210	9210	9210	9210	1
620	20230609	122000	256378920	9190	9190	9190	9190	7
621	20230609	121900	256314590	9190	9190	9190	9180	241
622	20230609	121800	254100020	9210	9210	9220	9190	48
623	20230609	121700	253657550	9200	9200	9200	9200	13
624	20230609	121600	253537950	9190	9190	9200	9190	31
625	20230609	121500	253253050	9200	9200	9200	9200	0
626	20230609	121400	253253050	9200	9200	9200	9200	0
627	20230609	121300	253253050	9200	9190	9200	9190	16
628	20230609	121200	253106000	9190	9190	9190	9190	7
629	20230609	121100	253041670	9190	9190	9190	9190	9
630	20230609	121000	252958960	9200	9190	9200	9190	188
631	20230609	120900	251229510	9190	9210	9210	9190	61
632	20230609	120800	250668000	9200	9200	9200	9200	14
633	20230609	120700	250539200	9200	9200	9200	9200	1
634	20230609	120600	250530000	9190	9210	9210	9190	53
635	20230609	120500	250042170	9200	9200	9200	9200	14
636	20230609	120400	249913370	9200	9200	9200	9200	1
637	20230609	120300	249904170	9190	9190	9190	9190	30
638	20230609	120200	249628470	9190	9190	9190	9190	8
639	20230609	120100	249554950	9190	9180	9190	9180	207
640	20230609	120000	247654620	9210	9210	9210	9210	0
641	20230609	115900	247654620	9210	9210	9210	9210	1
642	20230609	115800	247645410	9190	9190	9190	9190	0
643	20230609	115700	247645410	9190	9190	9190	9190	157
644	20230609	115600	246202580	9190	9190	9190	9190	388
645	20230609	115500	242636860	9190	9190	9190	9190	100
646	20230609	115400	241717860	9210	9210	9210	9210	0
647	20230609	115300	241717860	9210	9210	9220	9210	46
648	20230609	115200	241293770	9210	9210	9210	9210	14
649	20230609	115100	241164830	9200	9200	9200	9200	30
650	20230609	115000	240888830	9210	9200	9210	9200	2
651	20230609	114900	240870420	9200	9200	9200	9200	14
652	20230609	114800	240741620	9190	9190	9190	9190	15
653	20230609	114700	240603770	9200	9200	9200	9200	15
654	20230609	114600	240465770	9190	9190	9190	9190	0
655	20230609	114500	240465770	9190	9200	9200	9190	10
656	20230609	114400	240373860	9200	9200	9200	9200	18
657	20230609	114300	240208260	9200	9210	9210	9200	238
658	20230609	114200	238018640	9200	9210	9210	9200	3
659	20230609	114100	237991030	9200	9210	9210	9200	89
660	20230609	114000	237171360	9210	9210	9210	9210	1
661	20230609	113900	237162150	9220	9210	9220	9210	5
662	20230609	113800	237116090	9210	9210	9210	9210	24
663	20230609	113700	236895050	9220	9220	9220	9220	100
664	20230609	113600	235973050	9240	9230	9240	9210	154
665	20230609	113500	234554430	9230	9210	9230	9210	31
666	20230609	113400	234268750	9230	9220	9230	9220	23
667	20230609	113300	234056680	9220	9220	9220	9220	3
668	20230609	113200	234029020	9210	9200	9210	9200	558
669	20230609	113100	228890140	9210	9200	9210	9200	51
670	20230609	113000	228420520	9210	9200	9210	9200	53
671	20230609	112900	227932600	9210	9200	9210	9200	530
672	20230609	112800	223051600	9200	9200	9200	9200	7
673	20230609	112700	222987200	9190	9190	9190	9190	8
674	20230609	112600	222913680	9200	9200	9210	9200	27
675	20230609	112500	222665270	9190	9200	9200	9190	185
676	20230609	112400	220965110	9190	9190	9190	9190	0
677	20230609	112300	220965110	9190	9190	9190	9190	0
678	20230609	112200	220965110	9190	9210	9210	9190	16
679	20230609	112100	220818050	9190	9190	9200	9190	38
680	20230609	112000	220468820	9190	9180	9190	9180	48
681	20230609	111900	220028140	9180	9190	9190	9180	968
682	20230609	111800	211133040	9190	9180	9190	9180	245
683	20230609	111700	208881610	9180	9190	9190	9180	288
684	20230609	111600	206234990	9210	9200	9210	9200	32
685	20230609	111500	205940580	9200	9200	9200	9200	1
686	20230609	111400	205931380	9200	9200	9200	9200	1
687	20230609	111300	205922180	9210	9210	9210	9210	34
688	20230609	111200	205609040	9220	9220	9220	9220	0
689	20230609	111100	205609040	9220	9210	9220	9210	3
690	20230609	111000	205581400	9210	9210	9210	9210	40
691	20230609	110900	205213000	9210	9210	9210	9210	17
692	20230609	110800	205056430	9210	9220	9220	9210	10
693	20230609	110700	204964270	9210	9210	9210	9210	5
694	20230609	110600	204918220	9250	9250	9250	9250	0
695	20230609	110500	204918220	9250	9200	9250	9200	48
696	20230609	110400	204475870	9190	9180	9190	9180	7
697	20230609	110300	204411580	9190	9190	9190	9190	864
698	20230609	110200	196471420	9220	9220	9220	9220	2
699	20230609	110100	196452980	9190	9190	9190	9190	555
700	20230609	110000	191352530	9190	9220	9240	9190	2264
701	20230609	105900	170538290	9250	9220	9250	9220	145
702	20230609	105800	169200600	9250	9210	9250	9210	205
703	20230609	105700	167308650	9230	9220	9230	9210	219
704	20230609	105600	165287790	9230	9210	9230	9210	49
705	20230609	105500	164835970	9230	9210	9230	9210	106
706	20230609	105400	163858040	9230	9210	9230	9200	327
707	20230609	105300	160846420	9210	9210	9210	9210	92
708	20230609	105200	159999100	9210	9210	9210	9200	262
709	20230609	105100	157586170	9210	9200	9210	9200	175
710	20230609	105000	155974810	9210	9210	9210	9210	0
711	20230609	104900	155974810	9210	9210	9210	9210	0
712	20230609	104800	155974810	9210	9200	9210	9200	38
713	20230609	104700	155625020	9200	9230	9230	9200	81
714	20230609	104600	154878640	9210	9220	9230	9210	19
715	20230609	104500	154703430	9210	9220	9220	9210	2
716	20230609	104400	154685000	9210	9210	9210	9210	25
717	20230609	104300	154454750	9210	9210	9210	9210	2
718	20230609	104200	154436330	9230	9220	9230	9220	38
719	20230609	104100	154085740	9210	9220	9230	9210	29
720	20230609	104000	153818570	9210	9230	9230	9210	23
721	20230609	103900	153606360	9230	9230	9230	9230	15
722	20230609	103800	153467910	9190	9230	9230	9190	555
723	20230609	103700	148358920	9220	9220	9220	9220	25
724	20230609	103600	148128420	9220	9220	9220	9220	15
725	20230609	103500	147990120	9210	9210	9210	9200	38
726	20230609	103400	147640290	9210	9210	9210	9210	1109
727	20230609	103300	137426400	9220	9220	9220	9220	70
728	20230609	103200	136781000	9220	9230	9230	9220	192
729	20230609	103100	135009300	9250	9250	9250	9250	0
730	20230609	103000	135009300	9250	9250	9250	9250	55
731	20230609	102900	134500550	9250	9230	9250	9230	39
732	20230609	102800	134140320	9240	9230	9240	9220	1359
733	20230609	102700	121608260	9230	9230	9230	9230	16
734	20230609	102600	121460580	9220	9230	9230	9220	16
735	20230609	102500	121312970	9230	9240	9240	9230	188
736	20230609	102400	119576210	9230	9230	9230	9230	9
737	20230609	102300	119493140	9240	9240	9240	9240	200
738	20230609	102200	117645140	9230	9240	9240	9230	55
739	20230609	102100	117137240	9240	9240	9240	9240	178
740	20230609	102000	115492520	9240	9230	9240	9230	30
741	20230609	101900	115215420	9220	9220	9220	9210	31
742	20230609	101800	114929760	9220	9220	9220	9220	0
743	20230609	101700	114929760	9220	9220	9220	9220	2
744	20230609	101600	114911320	9210	9210	9210	9210	30
745	20230609	101500	114635020	9220	9210	9220	9210	39
746	20230609	101400	114275470	9220	9220	9220	9210	33
747	20230609	101300	113971240	9220	9210	9220	9210	73
748	20230609	101200	113298510	9220	9220	9220	9220	10
749	20230609	101100	113206310	9210	9210	9210	9210	13
750	20230609	101000	113086580	9220	9220	9230	9220	364
751	20230609	100900	109730450	9230	9230	9230	9230	2
752	20230609	100800	109711990	9230	9220	9230	9220	44
753	20230609	100700	109305880	9220	9220	9220	9210	251
754	20230609	100600	106991840	9230	9240	9240	9230	144
755	20230609	100500	105661290	9240	9240	9240	9240	140
756	20230609	100400	104367690	9250	9250	9250	9250	0
757	20230609	100300	104367690	9250	9270	9280	9250	146
758	20230609	100200	103016910	9280	9280	9280	9280	0
759	20230609	100100	103016910	9280	9250	9280	9250	42
760	20230609	100000	102628020	9250	9230	9250	9230	33
761	20230609	095900	102323220	9250	9250	9250	9250	20
762	20230609	095800	102138220	9250	9250	9250	9240	5
763	20230609	095700	102091980	9250	9240	9250	9240	65
764	20230609	095600	101490880	9280	9240	9280	9240	23
765	20230609	095500	101277800	9240	9240	9240	9240	31
766	20230609	095400	100991360	9210	9230	9240	9210	539
767	20230609	095300	96020030	9240	9240	9240	9240	0
768	20230609	095200	96020030	9240	9240	9240	9240	36
769	20230609	095100	95687390	9240	9240	9240	9240	98
770	20230609	095000	94781870	9290	9290	9290	9290	0
771	20230609	094900	94781870	9290	9230	9290	9230	129
772	20230609	094800	93586240	9280	9280	9280	9280	0
773	20230609	094700	93586240	9280	9240	9280	9240	122
774	20230609	094600	92456670	9230	9230	9230	9230	0
775	20230609	094500	92456670	9230	9240	9240	9230	69
776	20230609	094400	91819200	9250	9250	9250	9250	39
777	20230609	094300	91458450	9280	9250	9280	9250	60
778	20230609	094200	90903300	9280	9250	9280	9250	18
779	20230609	094100	90736770	9240	9250	9250	9240	112
780	20230609	094000	89701070	9280	9280	9280	9250	107
781	20230609	093900	88711260	9290	9260	9290	9260	52
782	20230609	093800	88229310	9290	9290	9290	9290	0
783	20230609	093700	88229310	9290	9280	9290	9280	32
784	20230609	093600	87932330	9290	9280	9290	9270	132
785	20230609	093500	86707370	9280	9260	9280	9260	56
786	20230609	093400	86188620	9280	9240	9280	9240	30
787	20230609	093300	85910650	9240	9230	9240	9230	5
788	20230609	093200	85864480	9240	9230	9240	9220	968
789	20230609	093100	76939050	9240	9240	9240	9240	228
790	20230609	093000	74832330	9240	9240	9240	9240	5
791	20230609	092900	74786130	9240	9260	9260	9240	176
792	20230609	092800	73159790	9280	9280	9280	9280	2
793	20230609	092700	73141230	9290	9280	9290	9280	269
794	20230609	092600	70644860	9290	9250	9290	9250	33
795	20230609	092500	70339360	9290	9260	9290	9260	184
796	20230609	092400	68633890	9260	9250	9260	9250	169
797	20230609	092300	67069830	9250	9240	9250	9240	38
798	20230609	092200	66718380	9240	9220	9240	9220	768
799	20230609	092100	59637040	9220	9250	9250	9220	1207
800	20230609	092000	48502680	9260	9260	9260	9260	43
801	20230609	091900	48104500	9290	9260	9290	9260	164
802	20230609	091800	46585550	9290	9290	9290	9290	0
803	20230609	091700	46585550	9290	9280	9290	9280	32
804	20230609	091600	46288540	9290	9280	9290	9240	66
805	20230609	091500	45676810	9250	9260	9290	9250	687
806	20230609	091400	39319210	9260	9260	9260	9260	86
807	20230609	091300	38522850	9260	9260	9260	9260	110
808	20230609	091200	37504250	9260	9260	9260	9260	217
809	20230609	091100	35494830	9260	9260	9260	9260	63
810	20230609	091000	34911450	9260	9260	9260	9260	14
811	20230609	090900	34781810	9270	9270	9270	9270	2
812	20230609	090800	34763270	9270	9270	9270	9270	0
813	20230609	090700	34763270	9270	9270	9270	9270	33
814	20230609	090600	34457360	9290	9290	9290	9290	66
815	20230609	090500	33844220	9320	9290	9320	9290	1048
816	20230609	090400	24089560	9300	9290	9300	9290	25
817	20230609	090300	23857300	9300	9300	9300	9300	100
818	20230609	090200	22927300	9300	9290	9300	9290	23
819	20230609	090100	22713620	9300	9290	9300	9290	3
820	20230609	090000	22685740	9270	9290	9290	9270	1136