KissMeData/068050/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221300	1111539090	5390	5390	5390	5390	1659
3	20230609	221200	1111539090	5390	5390	5390	5390	0
4	20230609	221100	1111539090	5390	5390	5390	5390	0
5	20230609	221000	1111539090	5390	5390	5390	5390	0
6	20230609	220900	1111539090	5390	5390	5390	5390	0
7	20230609	220800	1111539090	5390	5390	5390	5390	0
8	20230609	220700	1111539090	5390	5390	5390	5390	0
9	20230609	220600	1111539090	5390	5390	5390	5390	0
10	20230609	220500	1111539090	5390	5390	5390	5390	0
11	20230609	220400	1111539090	5390	5390	5390	5390	0
12	20230609	220300	1111539090	5390	5390	5390	5390	0
13	20230609	220200	1111539090	5390	5390	5390	5390	0
14	20230609	220100	1111539090	5390	5390	5390	5390	0
15	20230609	220000	1111539090	5390	5390	5390	5390	0
16	20230609	215900	1111539090	5390	5390	5390	5390	0
17	20230609	215800	1111539090	5390	5390	5390	5390	0
18	20230609	215700	1111539090	5390	5390	5390	5390	0
19	20230609	215600	1111539090	5390	5390	5390	5390	0
20	20230609	215500	1111539090	5390	5390	5390	5390	0
21	20230609	215400	1111539090	5390	5390	5390	5390	0
22	20230609	215300	1111539090	5390	5390	5390	5390	0
23	20230609	215200	1111539090	5390	5390	5390	5390	0
24	20230609	215100	1111539090	5390	5390	5390	5390	0
25	20230609	215000	1111539090	5390	5390	5390	5390	0
26	20230609	214900	1111539090	5390	5390	5390	5390	0
27	20230609	214800	1111539090	5390	5390	5390	5390	0
28	20230609	214700	1111539090	5390	5390	5390	5390	0
29	20230609	214600	1111539090	5390	5390	5390	5390	0
30	20230609	214500	1111539090	5390	5390	5390	5390	0
31	20230609	214400	1111539090	5390	5390	5390	5390	0
32	20230609	214300	1111539090	5390	5390	5390	5390	1659
33	20230609	214200	1111539090	5390	5390	5390	5390	0
34	20230609	214100	1111539090	5390	5390	5390	5390	0
35	20230609	214000	1111539090	5390	5390	5390	5390	0
36	20230609	213900	1111539090	5390	5390	5390	5390	0
37	20230609	213800	1111539090	5390	5390	5390	5390	0
38	20230609	213700	1111539090	5390	5390	5390	5390	0
39	20230609	213600	1111539090	5390	5390	5390	5390	0
40	20230609	213500	1111539090	5390	5390	5390	5390	0
41	20230609	213400	1111539090	5390	5390	5390	5390	0
42	20230609	213300	1111539090	5390	5390	5390	5390	0
43	20230609	213200	1111539090	5390	5390	5390	5390	0
44	20230609	213100	1111539090	5390	5390	5390	5390	0
45	20230609	213000	1111539090	5390	5390	5390	5390	0
46	20230609	212900	1111539090	5390	5390	5390	5390	0
47	20230609	212800	1111539090	5390	5390	5390	5390	0
48	20230609	212700	1111539090	5390	5390	5390	5390	0
49	20230609	212600	1111539090	5390	5390	5390	5390	0
50	20230609	212500	1111539090	5390	5390	5390	5390	0
51	20230609	212400	1111539090	5390	5390	5390	5390	0
52	20230609	212300	1111539090	5390	5390	5390	5390	0
53	20230609	212200	1111539090	5390	5390	5390	5390	0
54	20230609	212100	1111539090	5390	5390	5390	5390	0
55	20230609	212000	1111539090	5390	5390	5390	5390	0
56	20230609	211900	1111539090	5390	5390	5390	5390	0
57	20230609	211800	1111539090	5390	5390	5390	5390	0
58	20230609	211700	1111539090	5390	5390	5390	5390	0
59	20230609	211600	1111539090	5390	5390	5390	5390	0
60	20230609	211500	1111539090	5390	5390	5390	5390	0
61	20230609	211400	1111539090	5390	5390	5390	5390	0
62	20230609	211300	1111539090	5390	5390	5390	5390	1659
63	20230609	211200	1111539090	5390	5390	5390	5390	0
64	20230609	211100	1111539090	5390	5390	5390	5390	0
65	20230609	211000	1111539090	5390	5390	5390	5390	0
66	20230609	210900	1111539090	5390	5390	5390	5390	0
67	20230609	210800	1111539090	5390	5390	5390	5390	0
68	20230609	210700	1111539090	5390	5390	5390	5390	0
69	20230609	210600	1111539090	5390	5390	5390	5390	0
70	20230609	210500	1111539090	5390	5390	5390	5390	0
71	20230609	210400	1111539090	5390	5390	5390	5390	0
72	20230609	210300	1111539090	5390	5390	5390	5390	0
73	20230609	210200	1111539090	5390	5390	5390	5390	0
74	20230609	210100	1111539090	5390	5390	5390	5390	0
75	20230609	210000	1111539090	5390	5390	5390	5390	0
76	20230609	205900	1111539090	5390	5390	5390	5390	0
77	20230609	205800	1111539090	5390	5390	5390	5390	0
78	20230609	205700	1111539090	5390	5390	5390	5390	0
79	20230609	205600	1111539090	5390	5390	5390	5390	0
80	20230609	205500	1111539090	5390	5390	5390	5390	0
81	20230609	205400	1111539090	5390	5390	5390	5390	0
82	20230609	205300	1111539090	5390	5390	5390	5390	0
83	20230609	205200	1111539090	5390	5390	5390	5390	0
84	20230609	205100	1111539090	5390	5390	5390	5390	0
85	20230609	205000	1111539090	5390	5390	5390	5390	0
86	20230609	204900	1111539090	5390	5390	5390	5390	0
87	20230609	204800	1111539090	5390	5390	5390	5390	0
88	20230609	204700	1111539090	5390	5390	5390	5390	0
89	20230609	204600	1111539090	5390	5390	5390	5390	0
90	20230609	204500	1111539090	5390	5390	5390	5390	0
91	20230609	204400	1111539090	5390	5390	5390	5390	0
92	20230609	204300	1111539090	5390	5390	5390	5390	1659
93	20230609	204200	1111539090	5390	5390	5390	5390	0
94	20230609	204100	1111539090	5390	5390	5390	5390	0
95	20230609	204000	1111539090	5390	5390	5390	5390	0
96	20230609	203900	1111539090	5390	5390	5390	5390	0
97	20230609	203800	1111539090	5390	5390	5390	5390	0
98	20230609	203700	1111539090	5390	5390	5390	5390	0
99	20230609	203600	1111539090	5390	5390	5390	5390	0
100	20230609	203500	1111539090	5390	5390	5390	5390	0
101	20230609	203400	1111539090	5390	5390	5390	5390	0
102	20230609	203300	1111539090	5390	5390	5390	5390	0
103	20230609	203200	1111539090	5390	5390	5390	5390	0
104	20230609	203100	1111539090	5390	5390	5390	5390	0
105	20230609	203000	1111539090	5390	5390	5390	5390	0
106	20230609	202900	1111539090	5390	5390	5390	5390	0
107	20230609	202800	1111539090	5390	5390	5390	5390	0
108	20230609	202700	1111539090	5390	5390	5390	5390	0
109	20230609	202600	1111539090	5390	5390	5390	5390	0
110	20230609	202500	1111539090	5390	5390	5390	5390	0
111	20230609	202400	1111539090	5390	5390	5390	5390	0
112	20230609	202300	1111539090	5390	5390	5390	5390	0
113	20230609	202200	1111539090	5390	5390	5390	5390	0
114	20230609	202100	1111539090	5390	5390	5390	5390	0
115	20230609	202000	1111539090	5390	5390	5390	5390	0
116	20230609	201900	1111539090	5390	5390	5390	5390	0
117	20230609	201800	1111539090	5390	5390	5390	5390	0
118	20230609	201700	1111539090	5390	5390	5390	5390	0
119	20230609	201600	1111539090	5390	5390	5390	5390	0
120	20230609	201500	1111539090	5390	5390	5390	5390	0
121	20230609	201400	1111539090	5390	5390	5390	5390	0
122	20230609	201300	1111539090	5390	5390	5390	5390	1659
123	20230609	201200	1111539090	5390	5390	5390	5390	0
124	20230609	201100	1111539090	5390	5390	5390	5390	0
125	20230609	201000	1111539090	5390	5390	5390	5390	0
126	20230609	200900	1111539090	5390	5390	5390	5390	0
127	20230609	200800	1111539090	5390	5390	5390	5390	0
128	20230609	200700	1111539090	5390	5390	5390	5390	0
129	20230609	200600	1111539090	5390	5390	5390	5390	0
130	20230609	200500	1111539090	5390	5390	5390	5390	0
131	20230609	200400	1111539090	5390	5390	5390	5390	0
132	20230609	200300	1111539090	5390	5390	5390	5390	0
133	20230609	200200	1111539090	5390	5390	5390	5390	0
134	20230609	200100	1111539090	5390	5390	5390	5390	0
135	20230609	200000	1111539090	5390	5390	5390	5390	0
136	20230609	195900	1111539090	5390	5390	5390	5390	0
137	20230609	195800	1111539090	5390	5390	5390	5390	0
138	20230609	195700	1111539090	5390	5390	5390	5390	0
139	20230609	195600	1111539090	5390	5390	5390	5390	0
140	20230609	195500	1111539090	5390	5390	5390	5390	0
141	20230609	195400	1111539090	5390	5390	5390	5390	0
142	20230609	195300	1111539090	5390	5390	5390	5390	0
143	20230609	195200	1111539090	5390	5390	5390	5390	0
144	20230609	195100	1111539090	5390	5390	5390	5390	0
145	20230609	195000	1111539090	5390	5390	5390	5390	0
146	20230609	194900	1111539090	5390	5390	5390	5390	0
147	20230609	194800	1111539090	5390	5390	5390	5390	0
148	20230609	194700	1111539090	5390	5390	5390	5390	0
149	20230609	194600	1111539090	5390	5390	5390	5390	0
150	20230609	194500	1111539090	5390	5390	5390	5390	0
151	20230609	194400	1111539090	5390	5390	5390	5390	0
152	20230609	194300	1111539090	5390	5390	5390	5390	1659
153	20230609	194200	1111539090	5390	5390	5390	5390	0
154	20230609	194100	1111539090	5390	5390	5390	5390	0
155	20230609	194000	1111539090	5390	5390	5390	5390	0
156	20230609	193900	1111539090	5390	5390	5390	5390	0
157	20230609	193800	1111539090	5390	5390	5390	5390	0
158	20230609	193700	1111539090	5390	5390	5390	5390	0
159	20230609	193600	1111539090	5390	5390	5390	5390	0
160	20230609	193500	1111539090	5390	5390	5390	5390	0
161	20230609	193400	1111539090	5390	5390	5390	5390	0
162	20230609	193300	1111539090	5390	5390	5390	5390	0
163	20230609	193200	1111539090	5390	5390	5390	5390	0
164	20230609	193100	1111539090	5390	5390	5390	5390	0
165	20230609	193000	1111539090	5390	5390	5390	5390	0
166	20230609	192900	1111539090	5390	5390	5390	5390	0
167	20230609	192800	1111539090	5390	5390	5390	5390	0
168	20230609	192700	1111539090	5390	5390	5390	5390	0
169	20230609	192600	1111539090	5390	5390	5390	5390	0
170	20230609	192500	1111539090	5390	5390	5390	5390	0
171	20230609	192400	1111539090	5390	5390	5390	5390	0
172	20230609	192300	1111539090	5390	5390	5390	5390	0
173	20230609	192200	1111539090	5390	5390	5390	5390	0
174	20230609	192100	1111539090	5390	5390	5390	5390	0
175	20230609	192000	1111539090	5390	5390	5390	5390	0
176	20230609	191900	1111539090	5390	5390	5390	5390	0
177	20230609	191800	1111539090	5390	5390	5390	5390	0
178	20230609	191700	1111539090	5390	5390	5390	5390	0
179	20230609	191600	1111539090	5390	5390	5390	5390	0
180	20230609	191500	1111539090	5390	5390	5390	5390	0
181	20230609	191400	1111539090	5390	5390	5390	5390	0
182	20230609	191300	1111539090	5390	5390	5390	5390	1659
183	20230609	191200	1111539090	5390	5390	5390	5390	0
184	20230609	191100	1111539090	5390	5390	5390	5390	0
185	20230609	191000	1111539090	5390	5390	5390	5390	0
186	20230609	190900	1111539090	5390	5390	5390	5390	0
187	20230609	190800	1111539090	5390	5390	5390	5390	0
188	20230609	190700	1111539090	5390	5390	5390	5390	0
189	20230609	190600	1111539090	5390	5390	5390	5390	0
190	20230609	190500	1111539090	5390	5390	5390	5390	0
191	20230609	190400	1111539090	5390	5390	5390	5390	0
192	20230609	190300	1111539090	5390	5390	5390	5390	0
193	20230609	190200	1111539090	5390	5390	5390	5390	0
194	20230609	190100	1111539090	5390	5390	5390	5390	0
195	20230609	190000	1111539090	5390	5390	5390	5390	0
196	20230609	185900	1111539090	5390	5390	5390	5390	0
197	20230609	185800	1111539090	5390	5390	5390	5390	0
198	20230609	185700	1111539090	5390	5390	5390	5390	0
199	20230609	185600	1111539090	5390	5390	5390	5390	0
200	20230609	185500	1111539090	5390	5390	5390	5390	0
201	20230609	185400	1111539090	5390	5390	5390	5390	0
202	20230609	185300	1111539090	5390	5390	5390	5390	0
203	20230609	185200	1111539090	5390	5390	5390	5390	0
204	20230609	185100	1111539090	5390	5390	5390	5390	0
205	20230609	185000	1111539090	5390	5390	5390	5390	0
206	20230609	184900	1111539090	5390	5390	5390	5390	0
207	20230609	184800	1111539090	5390	5390	5390	5390	0
208	20230609	184700	1111539090	5390	5390	5390	5390	0
209	20230609	184600	1111539090	5390	5390	5390	5390	0
210	20230609	184500	1111539090	5390	5390	5390	5390	0
211	20230609	184400	1111539090	5390	5390	5390	5390	0
212	20230609	184300	1111539090	5390	5390	5390	5390	1659
213	20230609	184200	1111539090	5390	5390	5390	5390	0
214	20230609	184100	1111539090	5390	5390	5390	5390	0
215	20230609	184000	1111539090	5390	5390	5390	5390	0
216	20230609	183900	1111539090	5390	5390	5390	5390	0
217	20230609	183800	1111539090	5390	5390	5390	5390	0
218	20230609	183700	1111539090	5390	5390	5390	5390	0
219	20230609	183600	1111539090	5390	5390	5390	5390	0
220	20230609	183500	1111539090	5390	5390	5390	5390	0
221	20230609	183400	1111539090	5390	5390	5390	5390	0
222	20230609	183300	1111539090	5390	5390	5390	5390	0
223	20230609	183200	1111539090	5390	5390	5390	5390	0
224	20230609	183100	1111539090	5390	5390	5390	5390	0
225	20230609	183000	1111539090	5390	5390	5390	5390	0
226	20230609	182900	1111539090	5390	5390	5390	5390	0
227	20230609	182800	1111539090	5390	5390	5390	5390	0
228	20230609	182700	1111539090	5390	5390	5390	5390	0
229	20230609	182600	1111539090	5390	5390	5390	5390	0
230	20230609	182500	1111539090	5390	5390	5390	5390	0
231	20230609	182400	1111539090	5390	5390	5390	5390	0
232	20230609	182300	1111539090	5390	5390	5390	5390	0
233	20230609	182200	1111539090	5390	5390	5390	5390	0
234	20230609	182100	1111539090	5390	5390	5390	5390	0
235	20230609	182000	1111539090	5390	5390	5390	5390	0
236	20230609	181900	1111539090	5390	5390	5390	5390	0
237	20230609	181800	1111539090	5390	5390	5390	5390	0
238	20230609	181700	1111539090	5390	5390	5390	5390	0
239	20230609	181600	1111539090	5390	5390	5390	5390	0
240	20230609	181500	1111539090	5390	5390	5390	5390	0
241	20230609	181400	1111539090	5390	5390	5390	5390	0
242	20230609	181300	1111539090	5390	5390	5390	5390	1659
243	20230609	181200	1111539090	5390	5390	5390	5390	0
244	20230609	181100	1111539090	5390	5390	5390	5390	0
245	20230609	181000	1111539090	5390	5390	5390	5390	0
246	20230609	180900	1111539090	5390	5390	5390	5390	0
247	20230609	180800	1111539090	5390	5390	5390	5390	0
248	20230609	180700	1111539090	5390	5390	5390	5390	0
249	20230609	180600	1111539090	5390	5390	5390	5390	0
250	20230609	180500	1111539090	5390	5390	5390	5390	0
251	20230609	180400	1111539090	5390	5390	5390	5390	0
252	20230609	180300	1111539090	5390	5390	5390	5390	0
253	20230609	180200	1111539090	5390	5390	5390	5390	0
254	20230609	180100	1111539090	5390	5390	5390	5390	0
255	20230609	180000	1111539090	5390	5390	5390	5390	0
256	20230609	175900	1111539090	5390	5390	5390	5390	0
257	20230609	175800	1111539090	5390	5390	5390	5390	0
258	20230609	175700	1111539090	5390	5390	5390	5390	0
259	20230609	175600	1111539090	5390	5390	5390	5390	0
260	20230609	175500	1111539090	5390	5390	5390	5390	0
261	20230609	175400	1111539090	5390	5390	5390	5390	0
262	20230609	175300	1111539090	5390	5390	5390	5390	0
263	20230609	175200	1111539090	5390	5390	5390	5390	0
264	20230609	175100	1111539090	5390	5390	5390	5390	0
265	20230609	175000	1111539090	5390	5390	5390	5390	0
266	20230609	174900	1111539090	5390	5390	5390	5390	0
267	20230609	174800	1111539090	5390	5390	5390	5390	0
268	20230609	174700	1111539090	5390	5390	5390	5390	0
269	20230609	174600	1111539090	5390	5390	5390	5390	0
270	20230609	174500	1111539090	5390	5390	5390	5390	0
271	20230609	174400	1111539090	5390	5390	5390	5390	0
272	20230609	174300	1111539090	5390	5390	5390	5390	1659
273	20230609	174200	1111539090	5390	5390	5390	5390	0
274	20230609	174100	1111539090	5390	5390	5390	5390	0
275	20230609	174000	1111539090	5390	5390	5390	5390	0
276	20230609	173900	1111539090	5390	5390	5390	5390	0
277	20230609	173800	1111539090	5390	5390	5390	5390	0
278	20230609	173700	1111539090	5390	5390	5390	5390	0
279	20230609	173600	1111539090	5390	5390	5390	5390	0
280	20230609	173500	1111539090	5390	5390	5390	5390	0
281	20230609	173400	1111539090	5390	5390	5390	5390	0
282	20230609	173300	1111539090	5390	5390	5390	5390	0
283	20230609	173200	1111539090	5390	5390	5390	5390	0
284	20230609	173100	1111539090	5390	5390	5390	5390	0
285	20230609	173000	1111539090	5390	5390	5390	5390	0
286	20230609	172900	1111539090	5390	5390	5390	5390	0
287	20230609	172800	1111539090	5390	5390	5390	5390	0
288	20230609	172700	1111539090	5390	5390	5390	5390	0
289	20230609	172600	1111539090	5390	5390	5390	5390	0
290	20230609	172500	1111539090	5390	5390	5390	5390	0
291	20230609	172400	1111539090	5390	5390	5390	5390	0
292	20230609	172300	1111539090	5390	5390	5390	5390	0
293	20230609	172200	1111539090	5390	5390	5390	5390	0
294	20230609	172100	1111539090	5390	5390	5390	5390	0
295	20230609	172000	1111539090	5390	5390	5390	5390	0
296	20230609	171900	1111539090	5390	5390	5390	5390	0
297	20230609	171800	1111539090	5390	5390	5390	5390	0
298	20230609	171700	1111539090	5390	5390	5390	5390	0
299	20230609	171600	1111539090	5390	5390	5390	5390	0
300	20230609	171500	1111539090	5390	5390	5390	5390	0
301	20230609	171400	1111539090	5390	5390	5390	5390	0
302	20230609	171300	1111539090	5390	5390	5390	5390	1659
303	20230609	171200	1111539090	5390	5390	5390	5390	0
304	20230609	171100	1111539090	5390	5390	5390	5390	0
305	20230609	171000	1111539090	5390	5390	5390	5390	0
306	20230609	170900	1111539090	5390	5390	5390	5390	0
307	20230609	170800	1111539090	5390	5390	5390	5390	0
308	20230609	170700	1111539090	5390	5390	5390	5390	0
309	20230609	170600	1111539090	5390	5390	5390	5390	0
310	20230609	170500	1111539090	5390	5390	5390	5390	0
311	20230609	170400	1111539090	5390	5390	5390	5390	0
312	20230609	170300	1111539090	5390	5390	5390	5390	0
313	20230609	170200	1111539090	5390	5390	5390	5390	0
314	20230609	170100	1111539090	5390	5390	5390	5390	0
315	20230609	170000	1111539090	5390	5390	5390	5390	0
316	20230609	165900	1111539090	5390	5390	5390	5390	0
317	20230609	165800	1111539090	5390	5390	5390	5390	0
318	20230609	165700	1111539090	5390	5390	5390	5390	0
319	20230609	165600	1111539090	5390	5390	5390	5390	0
320	20230609	165500	1111539090	5390	5390	5390	5390	0
321	20230609	165400	1111539090	5390	5390	5390	5390	0
322	20230609	165300	1111539090	5390	5390	5390	5390	0
323	20230609	165200	1111539090	5390	5390	5390	5390	0
324	20230609	165100	1111539090	5390	5390	5390	5390	0
325	20230609	165000	1111539090	5390	5390	5390	5390	0
326	20230609	164900	1111539090	5390	5390	5390	5390	0
327	20230609	164800	1111539090	5390	5390	5390	5390	0
328	20230609	164700	1111539090	5390	5390	5390	5390	0
329	20230609	164600	1111539090	5390	5390	5390	5390	0
330	20230609	164500	1111539090	5390	5390	5390	5390	0
331	20230609	164400	1111539090	5390	5390	5390	5390	0
332	20230609	164300	1111539090	5390	5390	5390	5390	1659
333	20230609	164200	1111539090	5390	5390	5390	5390	0
334	20230609	164100	1111539090	5390	5390	5390	5390	0
335	20230609	164000	1111539090	5390	5390	5390	5390	0
336	20230609	163900	1111539090	5390	5390	5390	5390	0
337	20230609	163800	1111539090	5390	5390	5390	5390	0
338	20230609	163700	1111539090	5390	5390	5390	5390	0
339	20230609	163600	1111539090	5390	5390	5390	5390	0
340	20230609	163500	1111539090	5390	5390	5390	5390	0
341	20230609	163400	1111539090	5390	5390	5390	5390	0
342	20230609	163300	1111539090	5390	5390	5390	5390	0
343	20230609	163200	1111539090	5390	5390	5390	5390	0
344	20230609	163100	1111539090	5390	5390	5390	5390	0
345	20230609	163000	1111539090	5390	5390	5390	5390	0
346	20230609	162900	1111539090	5390	5390	5390	5390	0
347	20230609	162800	1111539090	5390	5390	5390	5390	0
348	20230609	162700	1111539090	5390	5390	5390	5390	0
349	20230609	162600	1111539090	5390	5390	5390	5390	0
350	20230609	162500	1111539090	5390	5390	5390	5390	0
351	20230609	162400	1111539090	5390	5390	5390	5390	0
352	20230609	162300	1111539090	5390	5390	5390	5390	0
353	20230609	162200	1111539090	5390	5390	5390	5390	0
354	20230609	162100	1111539090	5390	5390	5390	5390	0
355	20230609	162000	1111539090	5390	5390	5390	5390	0
356	20230609	161900	1111539090	5390	5390	5390	5390	0
357	20230609	161800	1111539090	5390	5390	5390	5390	0
358	20230609	161700	1111539090	5390	5390	5390	5390	0
359	20230609	161600	1111539090	5390	5390	5390	5390	0
360	20230609	161500	1111539090	5390	5390	5390	5390	0
361	20230609	161400	1111539090	5390	5390	5390	5390	0
362	20230609	161300	1111539090	5390	5390	5390	5390	1659
363	20230609	161200	1111539090	5390	5390	5390	5390	0
364	20230609	161100	1111539090	5390	5390	5390	5390	0
365	20230609	161000	1111539090	5390	5390	5390	5390	0
366	20230609	160900	1111539090	5390	5390	5390	5390	0
367	20230609	160800	1111539090	5390	5390	5390	5390	0
368	20230609	160700	1111539090	5390	5390	5390	5390	0
369	20230609	160600	1111539090	5390	5390	5390	5390	0
370	20230609	160500	1111539090	5390	5390	5390	5390	0
371	20230609	160400	1111539090	5390	5390	5390	5390	0
372	20230609	160300	1111539090	5390	5390	5390	5390	0
373	20230609	160200	1111539090	5390	5390	5390	5390	0
374	20230609	160100	1111539090	5390	5390	5390	5390	0
375	20230609	160000	1111539090	5390	5390	5390	5390	0
376	20230609	155900	1111539090	5390	5390	5390	5390	0
377	20230609	155800	1111539090	5390	5390	5390	5390	0
378	20230609	155700	1111539090	5390	5390	5390	5390	0
379	20230609	155600	1111539090	5390	5390	5390	5390	0
380	20230609	155500	1111539090	5390	5390	5390	5390	0
381	20230609	155400	1111539090	5390	5390	5390	5390	0
382	20230609	155300	1111539090	5390	5390	5390	5390	0
383	20230609	155200	1111539090	5390	5390	5390	5390	0
384	20230609	155100	1111539090	5390	5390	5390	5390	0
385	20230609	155000	1111539090	5390	5390	5390	5390	0
386	20230609	154900	1111539090	5390	5390	5390	5390	0
387	20230609	154800	1111539090	5390	5390	5390	5390	0
388	20230609	154700	1111539090	5390	5390	5390	5390	0
389	20230609	154600	1111539090	5390	5390	5390	5390	0
390	20230609	154500	1111539090	5390	5390	5390	5390	0
391	20230609	154400	1111539090	5390	5390	5390	5390	0
392	20230609	154300	1111539090	5390	5390	5390	5390	1659
393	20230609	154200	1111539090	5390	5390	5390	5390	0
394	20230609	154100	1111539090	5390	5390	5390	5390	0
395	20230609	154000	1111539090	5390	5390	5390	5390	0
396	20230609	153900	1111539090	5390	5390	5390	5390	0
397	20230609	153800	1111539090	5390	5390	5390	5390	0
398	20230609	153700	1111539090	5390	5390	5390	5390	0
399	20230609	153600	1111539090	5390	5390	5390	5390	0
400	20230609	153500	1111539090	5390	5390	5390	5390	0
401	20230609	153400	1111539090	5390	5390	5390	5390	0
402	20230609	153300	1111539090	5390	5390	5390	5390	0
403	20230609	153200	1111539090	5390	5390	5390	5390	0
404	20230609	153100	1111539090	5390	5390	5390	5390	0
405	20230609	153000	1111539090	5390	5390	5390	5390	1659
406	20230609	152900	1102597080	5410	5410	5410	5410	0
407	20230609	152800	1102597080	5410	5410	5410	5410	0
408	20230609	152700	1102597080	5410	5410	5410	5410	0
409	20230609	152600	1102597080	5410	5410	5410	5410	0
410	20230609	152500	1102597080	5410	5410	5410	5410	0
411	20230609	152400	1102597080	5410	5410	5410	5410	0
412	20230609	152300	1102597080	5410	5410	5410	5410	0
413	20230609	152200	1102597080	5410	5410	5410	5410	0
414	20230609	152100	1102597080	5410	5410	5410	5410	0
415	20230609	152000	1102597080	5410	5410	5410	5410	0
416	20230609	151900	1102597080	5410	5410	5410	5410	347
417	20230609	151800	1100719810	5410	5430	5430	5410	1247
418	20230609	151700	1093964320	5420	5430	5430	5420	14
419	20230609	151600	1093888380	5420	5420	5420	5420	11
420	20230609	151500	1093828760	5420	5420	5420	5420	15
421	20230609	151400	1093747460	5420	5420	5420	5420	33
422	20230609	151300	1093568600	5420	5420	5420	5420	0
423	20230609	151200	1093568600	5420	5420	5420	5420	9
424	20230609	151100	1093519820	5420	5420	5420	5420	3638
425	20230609	151000	1073801860	5440	5440	5440	5440	50
426	20230609	150900	1073529860	5440	5440	5440	5440	410
427	20230609	150800	1071299460	5440	5430	5440	5420	463
428	20230609	150700	1068782350	5430	5440	5440	5430	1894
429	20230609	150600	1058497800	5440	5440	5440	5440	2
430	20230609	150500	1058486920	5440	5440	5440	5440	4
431	20230609	150400	1058465160	5440	5440	5440	5440	55
432	20230609	150300	1058165960	5460	5470	5470	5460	74
433	20230609	150200	1057761910	5460	5450	5460	5450	478
434	20230609	150100	1055154920	5440	5440	5440	5440	131
435	20230609	150000	1054442280	5440	5430	5440	5430	15
436	20230609	145900	1054360770	5430	5430	5430	5430	0
437	20230609	145800	1054360770	5430	5430	5430	5430	185
438	20230609	145700	1053356220	5430	5430	5430	5430	2
439	20230609	145600	1053345360	5430	5430	5430	5430	9
440	20230609	145500	1053296490	5450	5440	5450	5440	85
441	20230609	145400	1052834080	5430	5430	5430	5430	156
442	20230609	145300	1051987000	5430	5430	5430	5430	31
443	20230609	145200	1051818670	5420	5420	5420	5420	11
444	20230609	145100	1051759050	5430	5430	5430	5430	4
445	20230609	145000	1051737330	5430	5430	5430	5430	110
446	20230609	144900	1051140030	5430	5430	5430	5430	0
447	20230609	144800	1051140030	5430	5430	5430	5430	209
448	20230609	144700	1050005160	5420	5420	5420	5420	38
449	20230609	144600	1049799200	5420	5420	5420	5420	0
450	20230609	144500	1049799200	5420	5420	5420	5420	200
451	20230609	144400	1048715200	5420	5420	5420	5420	9
452	20230609	144300	1048666420	5420	5420	5420	5420	3
453	20230609	144200	1048650160	5430	5430	5430	5430	0
454	20230609	144100	1048650160	5430	5430	5430	5430	273
455	20230609	144000	1047167770	5410	5410	5410	5410	59
456	20230609	143900	1046848580	5440	5440	5440	5440	0
457	20230609	143800	1046848580	5440	5420	5440	5410	1899
458	20230609	143700	1036564870	5410	5410	5410	5410	0
459	20230609	143600	1036564870	5410	5410	5410	5410	21
460	20230609	143500	1036451260	5410	5410	5410	5410	0
461	20230609	143400	1036451260	5410	5410	5410	5410	0
462	20230609	143300	1036451260	5410	5410	5410	5410	2
463	20230609	143200	1036440440	5430	5410	5430	5410	12
464	20230609	143100	1036375460	5430	5430	5430	5430	0
465	20230609	143000	1036375460	5430	5430	5440	5430	1544
466	20230609	142900	1027991330	5420	5420	5420	5410	618
467	20230609	142800	1024643750	5420	5420	5420	5410	282
468	20230609	142700	1023115400	5420	5410	5420	5410	185
469	20230609	142600	1022114540	5410	5400	5410	5400	4
470	20230609	142500	1022092910	5400	5400	5400	5400	6
471	20230609	142400	1022060510	5400	5420	5420	5400	278
472	20230609	142300	1020554360	5440	5400	5440	5400	6550
473	20230609	142200	984927630	5400	5410	5410	5400	142
474	20230609	142100	984159490	5400	5400	5400	5400	52
475	20230609	142000	983878690	5390	5390	5390	5390	9
476	20230609	141900	983830180	5390	5400	5400	5390	184
477	20230609	141800	982836600	5380	5380	5380	5380	0
478	20230609	141700	982836600	5380	5380	5380	5380	0
479	20230609	141600	982836600	5380	5380	5380	5380	9
480	20230609	141500	982788180	5400	5380	5400	5380	1376
481	20230609	141400	975369220	5380	5370	5380	5370	1005
482	20230609	141300	969965640	5370	5370	5370	5370	317
483	20230609	141200	968263350	5370	5370	5370	5370	658
484	20230609	141100	964729890	5370	5370	5370	5370	841
485	20230609	141000	960213720	5370	5380	5380	5370	412
486	20230609	140900	958000910	5380	5370	5380	5370	511
487	20230609	140800	955254780	5370	5370	5380	5370	1240
488	20230609	140700	948590660	5370	5370	5370	5370	355
489	20230609	140600	946684310	5380	5380	5380	5380	714
490	20230609	140500	942842990	5370	5360	5370	5360	711
491	20230609	140400	939028270	5360	5380	5390	5360	4576
492	20230609	140300	914433620	5380	5380	5380	5380	889
493	20230609	140200	909650800	5380	5380	5390	5380	725
494	20230609	140100	905749800	5390	5380	5390	5380	142
495	20230609	140000	904985500	5380	5390	5400	5380	1051
496	20230609	135900	899324170	5390	5390	5390	5390	894
497	20230609	135800	894505510	5390	5390	5390	5390	684
498	20230609	135700	890818750	5400	5390	5400	5390	432
499	20230609	135600	888489260	5390	5390	5390	5390	381
500	20230609	135500	886435670	5390	5400	5400	5390	885
501	20230609	135400	881665410	5400	5400	5400	5390	650
502	20230609	135300	878155750	5400	5390	5400	5390	819
503	20230609	135200	873736620	5400	5390	5400	5390	651
504	20230609	135100	870227620	5390	5390	5390	5390	680
505	20230609	135000	866562420	5400	5400	5400	5400	100
506	20230609	134900	866022420	5390	5400	5400	5390	706
507	20230609	134800	862217070	5400	5400	5400	5400	938
508	20230609	134700	857151870	5400	5400	5400	5400	344
509	20230609	134600	855294270	5410	5410	5410	5410	676
510	20230609	134500	851637110	5410	5400	5410	5390	561
511	20230609	134400	848606660	5390	5400	5400	5390	495
512	20230609	134300	845933760	5400	5400	5400	5400	1049
513	20230609	134200	840269160	5410	5420	5420	5410	238
514	20230609	134100	838981560	5440	5420	5440	5410	360
515	20230609	134000	837033790	5420	5410	5420	5400	1167
516	20230609	133900	830715920	5400	5400	5410	5390	1780
517	20230609	133800	821106860	5390	5380	5390	5380	1486
518	20230609	133700	813110580	5380	5400	5400	5380	8622
519	20230609	133600	766639270	5400	5400	5410	5400	1097
520	20230609	133500	760713850	5410	5410	5420	5400	881
521	20230609	133400	755949870	5400	5410	5420	5400	2599
522	20230609	133300	741895850	5410	5420	5420	5410	3622
523	20230609	133200	722279310	5430	5430	5430	5420	1363
524	20230609	133100	714886740	5420	5440	5440	5420	4519
525	20230609	133000	690341780	5430	5430	5440	5430	4022
526	20230609	132900	668502030	5420	5430	5440	5420	2142
527	20230609	132800	656870800	5440	5440	5440	5430	1125
528	20230609	132700	650756050	5440	5440	5440	5440	949
529	20230609	132600	645593490	5440	5450	5450	5440	1413
530	20230609	132500	637893230	5460	5470	5470	5450	1812
531	20230609	132400	627996440	5470	5470	5470	5470	640
532	20230609	132300	624495640	5470	5470	5470	5470	324
533	20230609	132200	622723360	5470	5470	5470	5470	655
534	20230609	132100	619140510	5470	5470	5470	5470	698
535	20230609	132000	615322450	5470	5480	5480	5470	525
536	20230609	131900	612450650	5470	5470	5490	5470	1650
537	20230609	131800	603405150	5480	5520	5520	5480	1343
538	20230609	131700	596005280	5480	5500	5500	5480	4050
539	20230609	131600	573771730	5500	5500	5500	5500	1194
540	20230609	131500	567204730	5500	5500	5500	5500	359
541	20230609	131400	565230230	5500	5500	5500	5500	3
542	20230609	131300	565213730	5500	5500	5500	5500	9
543	20230609	131200	565164230	5510	5510	5510	5510	100
544	20230609	131100	564613230	5510	5510	5510	5510	508
545	20230609	131000	561814150	5510	5510	5510	5510	1060
546	20230609	130900	555973550	5510	5510	5510	5510	12
547	20230609	130800	555907430	5510	5510	5510	5510	0
548	20230609	130700	555907430	5510	5510	5510	5510	0
549	20230609	130600	555907430	5510	5510	5510	5510	0
550	20230609	130500	555907430	5510	5510	5510	5510	9
551	20230609	130400	555857840	5510	5530	5530	5510	202
552	20230609	130300	554740820	5530	5530	5530	5530	200
553	20230609	130200	553634820	5530	5530	5530	5530	1
554	20230609	130100	553629290	5510	5510	5510	5510	315
555	20230609	130000	551893640	5530	5520	5540	5500	3585
556	20230609	125900	532147470	5510	5510	5510	5510	100
557	20230609	125800	531596470	5510	5510	5510	5510	0
558	20230609	125700	531596470	5510	5510	5510	5510	9
559	20230609	125600	531546880	5530	5530	5530	5530	0
560	20230609	125500	531546880	5530	5530	5530	5510	842
561	20230609	125400	526892840	5530	5530	5530	5530	9
562	20230609	125300	526843070	5520	5520	5520	5520	597
563	20230609	125200	523547630	5520	5520	5520	5520	0
564	20230609	125100	523547630	5520	5520	5520	5520	0
565	20230609	125000	523547630	5520	5520	5520	5520	15
566	20230609	124900	523464830	5520	5520	5520	5520	9
567	20230609	124800	523415150	5520	5520	5520	5520	0
568	20230609	124700	523415150	5520	5520	5520	5520	0
569	20230609	124600	523415150	5520	5520	5520	5520	2
570	20230609	124500	523404110	5520	5520	5520	5520	9
571	20230609	124400	523354430	5520	5520	5520	5520	1
572	20230609	124300	523348910	5520	5520	5520	5520	0
573	20230609	124200	523348910	5520	5520	5520	5520	0
574	20230609	124100	523348910	5520	5520	5520	5520	21
575	20230609	124000	523232990	5520	5520	5520	5520	319
576	20230609	123900	521472110	5520	5520	5520	5520	120
577	20230609	123800	520809710	5520	5520	5520	5520	20
578	20230609	123700	520699310	5520	5520	5520	5520	9
579	20230609	123600	520649630	5520	5520	5520	5520	9
580	20230609	123500	520599950	5510	5510	5510	5510	0
581	20230609	123400	520599950	5510	5510	5510	5510	9
582	20230609	123300	520550360	5510	5510	5510	5510	0
583	20230609	123200	520550360	5510	5510	5510	5510	3
584	20230609	123100	520533830	5520	5520	5520	5520	0
585	20230609	123000	520533830	5520	5520	5520	5520	2
586	20230609	122900	520522790	5520	5520	5520	5520	0
587	20230609	122800	520522790	5520	5520	5520	5520	6
588	20230609	122700	520489670	5520	5540	5540	5520	3
589	20230609	122600	520473090	5520	5520	5520	5520	9
590	20230609	122500	520423410	5520	5550	5550	5520	12
591	20230609	122400	520357020	5560	5540	5560	5510	1155
592	20230609	122300	513979370	5540	5540	5540	5540	338
593	20230609	122200	512106850	5570	5530	5570	5530	34
594	20230609	122100	511918300	5540	5540	5540	5540	77
595	20230609	122000	511491720	5530	5530	5530	5530	1
596	20230609	121900	511486190	5520	5520	5520	5520	0
597	20230609	121800	511486190	5520	5520	5520	5520	21
598	20230609	121700	511370270	5540	5540	5540	5540	1
599	20230609	121600	511364730	5520	5520	5520	5520	0
600	20230609	121500	511364730	5520	5520	5520	5520	0
601	20230609	121400	511364730	5520	5520	5520	5520	9
602	20230609	121300	511315050	5520	5520	5520	5520	3
603	20230609	121200	511298490	5510	5510	5510	5510	0
604	20230609	121100	511298490	5510	5510	5510	5510	0
605	20230609	121000	511298490	5510	5510	5510	5510	9
606	20230609	120900	511248900	5510	5510	5510	5510	0
607	20230609	120800	511248900	5510	5510	5510	5510	2
608	20230609	120700	511237880	5510	5510	5510	5510	0
609	20230609	120600	511237880	5510	5510	5510	5510	9
610	20230609	120500	511188290	5520	5520	5520	5520	0
611	20230609	120400	511188290	5520	5520	5520	5520	2
612	20230609	120300	511177250	5520	5520	5520	5520	0
613	20230609	120200	511177250	5520	5520	5520	5520	9
614	20230609	120100	511127570	5540	5540	5540	5540	0
615	20230609	120000	511127570	5540	5520	5540	5520	45
616	20230609	115900	510878670	5520	5530	5530	5520	31
617	20230609	115800	510707450	5520	5530	5590	5520	2348
618	20230609	115700	497687860	5510	5510	5510	5510	0
619	20230609	115600	497687860	5510	5510	5510	5510	20
620	20230609	115500	497577660	5510	5510	5510	5510	20
621	20230609	115400	497467460	5510	5510	5510	5510	12
622	20230609	115300	497401340	5510	5510	5510	5510	38
623	20230609	115200	497191960	5510	5510	5510	5510	20
624	20230609	115100	497081760	5510	5510	5510	5510	92
625	20230609	115000	496574840	5510	5510	5510	5510	32
626	20230609	114900	496398520	5520	5520	5520	5520	1
627	20230609	114800	496393000	5520	5520	5520	5520	1
628	20230609	114700	496387480	5510	5510	5510	5510	20
629	20230609	114600	496277280	5510	5510	5510	5510	9
630	20230609	114500	496227690	5510	5510	5510	5510	22
631	20230609	114400	496106470	5510	5510	5510	5510	20
632	20230609	114300	495996270	5510	5510	5510	5510	0
633	20230609	114200	495996270	5510	5510	5510	5510	29
634	20230609	114100	495836480	5510	5510	5510	5510	0
635	20230609	114000	495836480	5510	5520	5520	5510	51
636	20230609	113900	495555180	5520	5510	5520	5510	92
637	20230609	113800	495047540	5520	5510	5520	5510	19
638	20230609	113700	494942770	5510	5520	5520	5510	172
639	20230609	113600	493994390	5510	5510	5510	5510	23
640	20230609	113500	493867660	5510	5510	5510	5510	2
641	20230609	113400	493856640	5510	5510	5510	5510	29
642	20230609	113300	493696850	5510	5510	5510	5510	20
643	20230609	113200	493586650	5520	5520	5520	5520	0
644	20230609	113100	493586650	5520	5530	5530	5520	2445
645	20230609	113000	480080030	5530	5530	5530	5530	9
646	20230609	112900	480030260	5530	5550	5590	5520	3020
647	20230609	112800	463301180	5550	5530	5580	5520	1022
648	20230609	112700	457638270	5520	5520	5520	5520	0
649	20230609	112600	457638270	5520	5520	5520	5520	31
650	20230609	112500	457467150	5520	5520	5520	5520	20
651	20230609	112400	457356750	5530	5530	5530	5530	0
652	20230609	112300	457356750	5530	5520	5530	5520	40
653	20230609	112200	457135750	5520	5510	5530	5510	311
654	20230609	112100	455416100	5520	5520	5520	5520	25
655	20230609	112000	455278100	5510	5510	5510	5510	20
656	20230609	111900	455167900	5510	5510	5510	5510	0
657	20230609	111800	455167900	5510	5510	5510	5510	40
658	20230609	111700	454947500	5510	5510	5510	5510	67
659	20230609	111600	454578330	5510	5510	5510	5510	0
660	20230609	111500	454578330	5510	5500	5510	5500	36
661	20230609	111400	454380060	5500	5500	5500	5500	0
662	20230609	111300	454380060	5500	5500	5500	5500	20
663	20230609	111200	454270060	5500	5500	5500	5500	222
664	20230609	111100	453049060	5500	5500	5500	5500	9
665	20230609	111000	452999560	5500	5500	5500	5500	20
666	20230609	110900	452889560	5540	5510	5540	5490	8395
667	20230609	110800	406689130	5500	5500	5510	5500	1071
668	20230609	110700	400797820	5510	5510	5510	5500	421
669	20230609	110600	398478400	5510	5510	5510	5510	25
670	20230609	110500	398340650	5500	5510	5510	5500	24
671	20230609	110400	398208610	5510	5520	5520	5510	4403
672	20230609	110300	373914940	5520	5530	5530	5520	1171
673	20230609	110200	367439420	5530	5530	5530	5530	20
674	20230609	110100	367328820	5530	5530	5530	5530	20
675	20230609	110000	367218220	5540	5540	5540	5540	15
676	20230609	105900	367135120	5530	5540	5540	5530	39
677	20230609	105800	366919260	5540	5530	5540	5530	1066
678	20230609	105700	361014280	5530	5530	5530	5530	10
679	20230609	105600	360958980	5530	5530	5530	5530	152
680	20230609	105500	360118420	5530	5530	5530	5530	7
681	20230609	105400	360079710	5520	5530	5530	5520	48
682	20230609	105300	359814620	5530	5520	5530	5520	793
683	20230609	105200	355429530	5530	5530	5530	5530	1012
684	20230609	105100	349833170	5530	5550	5560	5530	113
685	20230609	105000	349207300	5540	5540	5540	5530	75
686	20230609	104900	348792050	5540	5540	5540	5540	0
687	20230609	104800	348792050	5540	5550	5550	5530	126
688	20230609	104700	348093260	5540	5550	5550	5540	2664
689	20230609	104600	333328200	5550	5550	5550	5550	20
690	20230609	104500	333217200	5550	5550	5550	5550	20
691	20230609	104400	333106200	5550	5550	5550	5550	72
692	20230609	104300	332706600	5550	5550	5550	5550	20
693	20230609	104200	332595600	5550	5550	5550	5550	20
694	20230609	104100	332484600	5580	5580	5580	5580	0
695	20230609	104000	332484600	5580	5550	5580	5550	21
696	20230609	103900	332368020	5550	5550	5550	5550	0
697	20230609	103800	332368020	5550	5550	5550	5550	20
698	20230609	103700	332257020	5550	5550	5550	5550	20
699	20230609	103600	332146020	5580	5580	5580	5580	3
700	20230609	103500	332129280	5550	5550	5550	5550	20
701	20230609	103400	332018280	5550	5550	5550	5550	20
702	20230609	103300	331907280	5550	5550	5550	5550	178
703	20230609	103200	330919380	5550	5550	5550	5550	20
704	20230609	103100	330808380	5550	5550	5550	5550	20
705	20230609	103000	330697380	5580	5580	5580	5580	17
706	20230609	102900	330602520	5550	5550	5550	5550	20
707	20230609	102800	330491520	5550	5550	5550	5550	0
708	20230609	102700	330491520	5550	5550	5550	5550	20
709	20230609	102600	330380520	5550	5550	5550	5550	20
710	20230609	102500	330269520	5550	5550	5550	5550	1921
711	20230609	102400	319607970	5550	5550	5550	5550	20
712	20230609	102300	319496970	5550	5550	5550	5550	20
713	20230609	102200	319385970	5580	5580	5580	5580	0
714	20230609	102100	319385970	5580	5540	5580	5540	160
715	20230609	102000	318493970	5540	5540	5540	5540	3
716	20230609	101900	318477350	5540	5540	5540	5540	20
717	20230609	101800	318366550	5540	5540	5540	5540	20
718	20230609	101700	318255750	5540	5540	5540	5540	0
719	20230609	101600	318255750	5540	5540	5540	5540	23
720	20230609	101500	318128330	5540	5540	5540	5540	20
721	20230609	101400	318017530	5580	5550	5580	5550	1000
722	20230609	101300	312445680	5540	5540	5540	5540	71
723	20230609	101200	312052340	5550	5550	5550	5550	2
724	20230609	101100	312041240	5540	5550	5550	5540	179
725	20230609	101000	311047990	5550	5540	5550	5540	98
726	20230609	100900	310505060	5540	5540	5540	5540	0
727	20230609	100800	310505060	5540	5550	5550	5540	22
728	20230609	100700	310383160	5550	5550	5550	5550	608
729	20230609	100600	307008760	5550	5550	5550	5550	0
730	20230609	100500	307008760	5550	5560	5560	5550	135
731	20230609	100400	306258360	5580	5550	5580	5550	37
732	20230609	100300	306052820	5550	5550	5550	5550	0
733	20230609	100200	306052820	5550	5560	5560	5550	218
734	20230609	100100	304842880	5560	5560	5560	5560	0
735	20230609	100000	304842880	5560	5580	5580	5550	2610
736	20230609	095900	290351950	5560	5560	5560	5560	20
737	20230609	095800	290240750	5580	5580	5580	5570	5
738	20230609	095700	290212860	5560	5580	5580	5560	71
739	20230609	095600	289817080	5550	5550	5550	5550	20
740	20230609	095500	289706080	5580	5580	5580	5580	0
741	20230609	095400	289706080	5580	5580	5580	5550	4277
742	20230609	095300	265925020	5570	5580	5580	5570	6
743	20230609	095200	265891590	5560	5580	5580	5560	21
744	20230609	095100	265774810	5560	5560	5560	5560	20
745	20230609	095000	265663610	5570	5570	5570	5570	4
746	20230609	094900	265641330	5570	5570	5570	5570	326
747	20230609	094800	263825510	5580	5580	5580	5580	51
748	20230609	094700	263540930	5580	5590	5590	5580	1076
749	20230609	094600	257531790	5590	5590	5590	5590	20
750	20230609	094500	257419990	5590	5590	5590	5590	177
751	20230609	094400	256430560	5580	5580	5580	5580	59
752	20230609	094300	256101340	5580	5570	5580	5560	140
753	20230609	094200	255321290	5560	5560	5560	5560	0
754	20230609	094100	255321290	5560	5560	5560	5560	274
755	20230609	094000	253797850	5550	5550	5550	5550	20
756	20230609	093900	253686850	5570	5570	5570	5570	1
757	20230609	093800	253681280	5570	5570	5570	5570	193
758	20230609	093700	252606270	5560	5560	5560	5560	395
759	20230609	093600	250410070	5580	5580	5580	5580	7
760	20230609	093500	250371010	5580	5580	5580	5560	123
761	20230609	093400	249685070	5550	5550	5550	5550	0
762	20230609	093300	249685070	5550	5550	5550	5550	1074
763	20230609	093200	243724370	5570	5550	5580	5550	81
764	20230609	093100	243274590	5550	5550	5550	5550	302
765	20230609	093000	241598490	5550	5580	5580	5550	748
766	20230609	092900	237443420	5580	5580	5590	5580	278
767	20230609	092800	235891180	5590	5580	5590	5580	749
768	20230609	092700	231709270	5590	5580	5590	5580	22
769	20230609	092600	231586500	5580	5580	5580	5580	0
770	20230609	092500	231586500	5580	5590	5590	5580	1114
771	20230609	092400	225369850	5590	5590	5590	5590	824
772	20230609	092300	220763690	5610	5610	5610	5610	1
773	20230609	092200	220758080	5590	5610	5610	5590	21
774	20230609	092100	220640670	5590	5610	5620	5590	680
775	20230609	092000	216820640	5610	5610	5620	5610	1090
776	20230609	091900	210705730	5620	5620	5620	5620	0
777	20230609	091800	210705730	5620	5610	5620	5610	54
778	20230609	091700	210402780	5610	5590	5610	5590	343
779	20230609	091600	208478650	5610	5610	5610	5610	365
780	20230609	091500	206431000	5610	5610	5610	5610	1223
781	20230609	091400	199569970	5610	5610	5610	5610	0
782	20230609	091300	199569970	5610	5600	5610	5600	762
783	20230609	091200	195296140	5580	5590	5610	5580	1505
784	20230609	091100	186869730	5580	5580	5580	5580	42
785	20230609	091000	186635370	5580	5560	5580	5560	1162
786	20230609	090900	180172770	5550	5550	5550	5550	0
787	20230609	090800	180172770	5550	5550	5550	5550	0
788	20230609	090700	180172770	5550	5560	5560	5550	2106
789	20230609	090600	168476000	5560	5570	5580	5560	1933
790	20230609	090500	157703350	5580	5590	5590	5580	2205
791	20230609	090400	145386000	5580	5620	5620	5580	1744
792	20230609	090300	135620550	5630	5630	5630	5630	150
793	20230609	090200	134776050	5630	5630	5630	5620	2627
794	20230609	090100	119996040	5630	5630	5670	5630	2638
795	20230609	090000	105114410	5640	5550	5640	5550	18899