KissMeData/073640/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221600	95789807830	4665	4665	4665	4665	209368
3	20230609	221500	95789807830	4665	4665	4665	4665	0
4	20230609	221400	95789807830	4665	4665	4665	4665	0
5	20230609	221300	95789807830	4665	4665	4665	4665	0
6	20230609	221200	95789807830	4665	4665	4665	4665	0
7	20230609	221100	95789807830	4665	4665	4665	4665	0
8	20230609	221000	95789807830	4665	4665	4665	4665	0
9	20230609	220900	95789807830	4665	4665	4665	4665	0
10	20230609	220800	95789807830	4665	4665	4665	4665	0
11	20230609	220700	95789807830	4665	4665	4665	4665	0
12	20230609	220600	95789807830	4665	4665	4665	4665	0
13	20230609	220500	95789807830	4665	4665	4665	4665	0
14	20230609	220400	95789807830	4665	4665	4665	4665	0
15	20230609	220300	95789807830	4665	4665	4665	4665	0
16	20230609	220200	95789807830	4665	4665	4665	4665	0
17	20230609	220100	95789807830	4665	4665	4665	4665	0
18	20230609	220000	95789807830	4665	4665	4665	4665	0
19	20230609	215900	95789807830	4665	4665	4665	4665	0
20	20230609	215800	95789807830	4665	4665	4665	4665	0
21	20230609	215700	95789807830	4665	4665	4665	4665	0
22	20230609	215600	95789807830	4665	4665	4665	4665	0
23	20230609	215500	95789807830	4665	4665	4665	4665	0
24	20230609	215400	95789807830	4665	4665	4665	4665	0
25	20230609	215300	95789807830	4665	4665	4665	4665	0
26	20230609	215200	95789807830	4665	4665	4665	4665	0
27	20230609	215100	95789807830	4665	4665	4665	4665	0
28	20230609	215000	95789807830	4665	4665	4665	4665	0
29	20230609	214900	95789807830	4665	4665	4665	4665	0
30	20230609	214800	95789807830	4665	4665	4665	4665	0
31	20230609	214700	95789807830	4665	4665	4665	4665	0
32	20230609	214600	95789807830	4665	4665	4665	4665	209368
33	20230609	214500	95789807830	4665	4665	4665	4665	0
34	20230609	214400	95789807830	4665	4665	4665	4665	0
35	20230609	214300	95789807830	4665	4665	4665	4665	0
36	20230609	214200	95789807830	4665	4665	4665	4665	0
37	20230609	214100	95789807830	4665	4665	4665	4665	0
38	20230609	214000	95789807830	4665	4665	4665	4665	0
39	20230609	213900	95789807830	4665	4665	4665	4665	0
40	20230609	213800	95789807830	4665	4665	4665	4665	0
41	20230609	213700	95789807830	4665	4665	4665	4665	0
42	20230609	213600	95789807830	4665	4665	4665	4665	0
43	20230609	213500	95789807830	4665	4665	4665	4665	0
44	20230609	213400	95789807830	4665	4665	4665	4665	0
45	20230609	213300	95789807830	4665	4665	4665	4665	0
46	20230609	213200	95789807830	4665	4665	4665	4665	0
47	20230609	213100	95789807830	4665	4665	4665	4665	0
48	20230609	213000	95789807830	4665	4665	4665	4665	0
49	20230609	212900	95789807830	4665	4665	4665	4665	0
50	20230609	212800	95789807830	4665	4665	4665	4665	0
51	20230609	212700	95789807830	4665	4665	4665	4665	0
52	20230609	212600	95789807830	4665	4665	4665	4665	0
53	20230609	212500	95789807830	4665	4665	4665	4665	0
54	20230609	212400	95789807830	4665	4665	4665	4665	0
55	20230609	212300	95789807830	4665	4665	4665	4665	0
56	20230609	212200	95789807830	4665	4665	4665	4665	0
57	20230609	212100	95789807830	4665	4665	4665	4665	0
58	20230609	212000	95789807830	4665	4665	4665	4665	0
59	20230609	211900	95789807830	4665	4665	4665	4665	0
60	20230609	211800	95789807830	4665	4665	4665	4665	0
61	20230609	211700	95789807830	4665	4665	4665	4665	0
62	20230609	211600	95789807830	4665	4665	4665	4665	209368
63	20230609	211500	95789807830	4665	4665	4665	4665	0
64	20230609	211400	95789807830	4665	4665	4665	4665	0
65	20230609	211300	95789807830	4665	4665	4665	4665	0
66	20230609	211200	95789807830	4665	4665	4665	4665	0
67	20230609	211100	95789807830	4665	4665	4665	4665	0
68	20230609	211000	95789807830	4665	4665	4665	4665	0
69	20230609	210900	95789807830	4665	4665	4665	4665	0
70	20230609	210800	95789807830	4665	4665	4665	4665	0
71	20230609	210700	95789807830	4665	4665	4665	4665	0
72	20230609	210600	95789807830	4665	4665	4665	4665	0
73	20230609	210500	95789807830	4665	4665	4665	4665	0
74	20230609	210400	95789807830	4665	4665	4665	4665	0
75	20230609	210300	95789807830	4665	4665	4665	4665	0
76	20230609	210200	95789807830	4665	4665	4665	4665	0
77	20230609	210100	95789807830	4665	4665	4665	4665	0
78	20230609	210000	95789807830	4665	4665	4665	4665	0
79	20230609	205900	95789807830	4665	4665	4665	4665	0
80	20230609	205800	95789807830	4665	4665	4665	4665	0
81	20230609	205700	95789807830	4665	4665	4665	4665	0
82	20230609	205600	95789807830	4665	4665	4665	4665	0
83	20230609	205500	95789807830	4665	4665	4665	4665	0
84	20230609	205400	95789807830	4665	4665	4665	4665	0
85	20230609	205300	95789807830	4665	4665	4665	4665	0
86	20230609	205200	95789807830	4665	4665	4665	4665	0
87	20230609	205100	95789807830	4665	4665	4665	4665	0
88	20230609	205000	95789807830	4665	4665	4665	4665	0
89	20230609	204900	95789807830	4665	4665	4665	4665	0
90	20230609	204800	95789807830	4665	4665	4665	4665	0
91	20230609	204700	95789807830	4665	4665	4665	4665	0
92	20230609	204600	95789807830	4665	4665	4665	4665	209368
93	20230609	204500	95789807830	4665	4665	4665	4665	0
94	20230609	204400	95789807830	4665	4665	4665	4665	0
95	20230609	204300	95789807830	4665	4665	4665	4665	0
96	20230609	204200	95789807830	4665	4665	4665	4665	0
97	20230609	204100	95789807830	4665	4665	4665	4665	0
98	20230609	204000	95789807830	4665	4665	4665	4665	0
99	20230609	203900	95789807830	4665	4665	4665	4665	0
100	20230609	203800	95789807830	4665	4665	4665	4665	0
101	20230609	203700	95789807830	4665	4665	4665	4665	0
102	20230609	203600	95789807830	4665	4665	4665	4665	0
103	20230609	203500	95789807830	4665	4665	4665	4665	0
104	20230609	203400	95789807830	4665	4665	4665	4665	0
105	20230609	203300	95789807830	4665	4665	4665	4665	0
106	20230609	203200	95789807830	4665	4665	4665	4665	0
107	20230609	203100	95789807830	4665	4665	4665	4665	0
108	20230609	203000	95789807830	4665	4665	4665	4665	0
109	20230609	202900	95789807830	4665	4665	4665	4665	0
110	20230609	202800	95789807830	4665	4665	4665	4665	0
111	20230609	202700	95789807830	4665	4665	4665	4665	0
112	20230609	202600	95789807830	4665	4665	4665	4665	0
113	20230609	202500	95789807830	4665	4665	4665	4665	0
114	20230609	202400	95789807830	4665	4665	4665	4665	0
115	20230609	202300	95789807830	4665	4665	4665	4665	0
116	20230609	202200	95789807830	4665	4665	4665	4665	0
117	20230609	202100	95789807830	4665	4665	4665	4665	0
118	20230609	202000	95789807830	4665	4665	4665	4665	0
119	20230609	201900	95789807830	4665	4665	4665	4665	0
120	20230609	201800	95789807830	4665	4665	4665	4665	0
121	20230609	201700	95789807830	4665	4665	4665	4665	0
122	20230609	201600	95789807830	4665	4665	4665	4665	209368
123	20230609	201500	95789807830	4665	4665	4665	4665	0
124	20230609	201400	95789807830	4665	4665	4665	4665	0
125	20230609	201300	95789807830	4665	4665	4665	4665	0
126	20230609	201200	95789807830	4665	4665	4665	4665	0
127	20230609	201100	95789807830	4665	4665	4665	4665	0
128	20230609	201000	95789807830	4665	4665	4665	4665	0
129	20230609	200900	95789807830	4665	4665	4665	4665	0
130	20230609	200800	95789807830	4665	4665	4665	4665	0
131	20230609	200700	95789807830	4665	4665	4665	4665	0
132	20230609	200600	95789807830	4665	4665	4665	4665	0
133	20230609	200500	95789807830	4665	4665	4665	4665	0
134	20230609	200400	95789807830	4665	4665	4665	4665	0
135	20230609	200300	95789807830	4665	4665	4665	4665	0
136	20230609	200200	95789807830	4665	4665	4665	4665	0
137	20230609	200100	95789807830	4665	4665	4665	4665	0
138	20230609	200000	95789807830	4665	4665	4665	4665	0
139	20230609	195900	95789807830	4665	4665	4665	4665	0
140	20230609	195800	95789807830	4665	4665	4665	4665	0
141	20230609	195700	95789807830	4665	4665	4665	4665	0
142	20230609	195600	95789807830	4665	4665	4665	4665	0
143	20230609	195500	95789807830	4665	4665	4665	4665	0
144	20230609	195400	95789807830	4665	4665	4665	4665	0
145	20230609	195300	95789807830	4665	4665	4665	4665	0
146	20230609	195200	95789807830	4665	4665	4665	4665	0
147	20230609	195100	95789807830	4665	4665	4665	4665	0
148	20230609	195000	95789807830	4665	4665	4665	4665	0
149	20230609	194900	95789807830	4665	4665	4665	4665	0
150	20230609	194800	95789807830	4665	4665	4665	4665	0
151	20230609	194700	95789807830	4665	4665	4665	4665	0
152	20230609	194600	95789807830	4665	4665	4665	4665	209368
153	20230609	194500	95789807830	4665	4665	4665	4665	0
154	20230609	194400	95789807830	4665	4665	4665	4665	0
155	20230609	194300	95789807830	4665	4665	4665	4665	0
156	20230609	194200	95789807830	4665	4665	4665	4665	0
157	20230609	194100	95789807830	4665	4665	4665	4665	0
158	20230609	194000	95789807830	4665	4665	4665	4665	0
159	20230609	193900	95789807830	4665	4665	4665	4665	0
160	20230609	193800	95789807830	4665	4665	4665	4665	0
161	20230609	193700	95789807830	4665	4665	4665	4665	0
162	20230609	193600	95789807830	4665	4665	4665	4665	0
163	20230609	193500	95789807830	4665	4665	4665	4665	0
164	20230609	193400	95789807830	4665	4665	4665	4665	0
165	20230609	193300	95789807830	4665	4665	4665	4665	0
166	20230609	193200	95789807830	4665	4665	4665	4665	0
167	20230609	193100	95789807830	4665	4665	4665	4665	0
168	20230609	193000	95789807830	4665	4665	4665	4665	0
169	20230609	192900	95789807830	4665	4665	4665	4665	0
170	20230609	192800	95789807830	4665	4665	4665	4665	0
171	20230609	192700	95789807830	4665	4665	4665	4665	0
172	20230609	192600	95789807830	4665	4665	4665	4665	0
173	20230609	192500	95789807830	4665	4665	4665	4665	0
174	20230609	192400	95789807830	4665	4665	4665	4665	0
175	20230609	192300	95789807830	4665	4665	4665	4665	0
176	20230609	192200	95789807830	4665	4665	4665	4665	0
177	20230609	192100	95789807830	4665	4665	4665	4665	0
178	20230609	192000	95789807830	4665	4665	4665	4665	0
179	20230609	191900	95789807830	4665	4665	4665	4665	0
180	20230609	191800	95789807830	4665	4665	4665	4665	0
181	20230609	191700	95789807830	4665	4665	4665	4665	0
182	20230609	191600	95789807830	4665	4665	4665	4665	209368
183	20230609	191500	95789807830	4665	4665	4665	4665	0
184	20230609	191400	95789807830	4665	4665	4665	4665	0
185	20230609	191300	95789807830	4665	4665	4665	4665	0
186	20230609	191200	95789807830	4665	4665	4665	4665	0
187	20230609	191100	95789807830	4665	4665	4665	4665	0
188	20230609	191000	95789807830	4665	4665	4665	4665	0
189	20230609	190900	95789807830	4665	4665	4665	4665	0
190	20230609	190800	95789807830	4665	4665	4665	4665	0
191	20230609	190700	95789807830	4665	4665	4665	4665	0
192	20230609	190600	95789807830	4665	4665	4665	4665	0
193	20230609	190500	95789807830	4665	4665	4665	4665	0
194	20230609	190400	95789807830	4665	4665	4665	4665	0
195	20230609	190300	95789807830	4665	4665	4665	4665	0
196	20230609	190200	95789807830	4665	4665	4665	4665	0
197	20230609	190100	95789807830	4665	4665	4665	4665	0
198	20230609	190000	95789807830	4665	4665	4665	4665	0
199	20230609	185900	95789807830	4665	4665	4665	4665	0
200	20230609	185800	95789807830	4665	4665	4665	4665	0
201	20230609	185700	95789807830	4665	4665	4665	4665	0
202	20230609	185600	95789807830	4665	4665	4665	4665	0
203	20230609	185500	95789807830	4665	4665	4665	4665	0
204	20230609	185400	95789807830	4665	4665	4665	4665	0
205	20230609	185300	95789807830	4665	4665	4665	4665	0
206	20230609	185200	95789807830	4665	4665	4665	4665	0
207	20230609	185100	95789807830	4665	4665	4665	4665	0
208	20230609	185000	95789807830	4665	4665	4665	4665	0
209	20230609	184900	95789807830	4665	4665	4665	4665	0
210	20230609	184800	95789807830	4665	4665	4665	4665	0
211	20230609	184700	95789807830	4665	4665	4665	4665	0
212	20230609	184600	95789807830	4665	4665	4665	4665	209368
213	20230609	184500	95789807830	4665	4665	4665	4665	0
214	20230609	184400	95789807830	4665	4665	4665	4665	0
215	20230609	184300	95789807830	4665	4665	4665	4665	0
216	20230609	184200	95789807830	4665	4665	4665	4665	0
217	20230609	184100	95789807830	4665	4665	4665	4665	0
218	20230609	184000	95789807830	4665	4665	4665	4665	0
219	20230609	183900	95789807830	4665	4665	4665	4665	0
220	20230609	183800	95789807830	4665	4665	4665	4665	0
221	20230609	183700	95789807830	4665	4665	4665	4665	0
222	20230609	183600	95789807830	4665	4665	4665	4665	0
223	20230609	183500	95789807830	4665	4665	4665	4665	0
224	20230609	183400	95789807830	4665	4665	4665	4665	0
225	20230609	183300	95789807830	4665	4665	4665	4665	0
226	20230609	183200	95789807830	4665	4665	4665	4665	0
227	20230609	183100	95789807830	4665	4665	4665	4665	0
228	20230609	183000	95789807830	4665	4665	4665	4665	0
229	20230609	182900	95789807830	4665	4665	4665	4665	0
230	20230609	182800	95789807830	4665	4665	4665	4665	0
231	20230609	182700	95789807830	4665	4665	4665	4665	0
232	20230609	182600	95789807830	4665	4665	4665	4665	0
233	20230609	182500	95789807830	4665	4665	4665	4665	0
234	20230609	182400	95789807830	4665	4665	4665	4665	0
235	20230609	182300	95789807830	4665	4665	4665	4665	0
236	20230609	182200	95789807830	4665	4665	4665	4665	0
237	20230609	182100	95789807830	4665	4665	4665	4665	0
238	20230609	182000	95789807830	4665	4665	4665	4665	0
239	20230609	181900	95789807830	4665	4665	4665	4665	0
240	20230609	181800	95789807830	4665	4665	4665	4665	0
241	20230609	181700	95789807830	4665	4665	4665	4665	0
242	20230609	181600	95789807830	4665	4665	4665	4665	209368
243	20230609	181500	95789807830	4665	4665	4665	4665	0
244	20230609	181400	95789807830	4665	4665	4665	4665	0
245	20230609	181300	95789807830	4665	4665	4665	4665	0
246	20230609	181200	95789807830	4665	4665	4665	4665	0
247	20230609	181100	95789807830	4665	4665	4665	4665	0
248	20230609	181000	95789807830	4665	4665	4665	4665	0
249	20230609	180900	95789807830	4665	4665	4665	4665	0
250	20230609	180800	95789807830	4665	4665	4665	4665	0
251	20230609	180700	95789807830	4665	4665	4665	4665	0
252	20230609	180600	95789807830	4665	4665	4665	4665	0
253	20230609	180500	95789807830	4665	4665	4665	4665	0
254	20230609	180400	95789807830	4665	4665	4665	4665	0
255	20230609	180300	95789807830	4665	4665	4665	4665	0
256	20230609	180200	95789807830	4665	4665	4665	4665	0
257	20230609	180100	95789807830	4665	4665	4665	4665	0
258	20230609	180000	95789807830	4665	4665	4665	4665	0
259	20230609	175900	95789807830	4665	4665	4665	4665	0
260	20230609	175800	95789807830	4665	4665	4665	4665	0
261	20230609	175700	95789807830	4665	4665	4665	4665	0
262	20230609	175600	95789807830	4665	4665	4665	4665	0
263	20230609	175500	95789807830	4665	4665	4665	4665	0
264	20230609	175400	95789807830	4665	4665	4665	4665	0
265	20230609	175300	95789807830	4665	4665	4665	4665	0
266	20230609	175200	95789807830	4665	4665	4665	4665	0
267	20230609	175100	95789807830	4665	4665	4665	4665	0
268	20230609	175000	95789807830	4665	4665	4665	4665	0
269	20230609	174900	95789807830	4665	4665	4665	4665	0
270	20230609	174800	95789807830	4665	4665	4665	4665	0
271	20230609	174700	95789807830	4665	4665	4665	4665	0
272	20230609	174600	95789807830	4665	4665	4665	4665	209368
273	20230609	174500	95789807830	4665	4665	4665	4665	0
274	20230609	174400	95789807830	4665	4665	4665	4665	0
275	20230609	174300	95789807830	4665	4665	4665	4665	0
276	20230609	174200	95789807830	4665	4665	4665	4665	0
277	20230609	174100	95789807830	4665	4665	4665	4665	0
278	20230609	174000	95789807830	4665	4665	4665	4665	0
279	20230609	173900	95789807830	4665	4665	4665	4665	0
280	20230609	173800	95789807830	4665	4665	4665	4665	0
281	20230609	173700	95789807830	4665	4665	4665	4665	0
282	20230609	173600	95789807830	4665	4665	4665	4665	0
283	20230609	173500	95789807830	4665	4665	4665	4665	0
284	20230609	173400	95789807830	4665	4665	4665	4665	0
285	20230609	173300	95789807830	4665	4665	4665	4665	0
286	20230609	173200	95789807830	4665	4665	4665	4665	0
287	20230609	173100	95789807830	4665	4665	4665	4665	0
288	20230609	173000	95789807830	4665	4665	4665	4665	0
289	20230609	172900	95789807830	4665	4665	4665	4665	0
290	20230609	172800	95789807830	4665	4665	4665	4665	0
291	20230609	172700	95789807830	4665	4665	4665	4665	0
292	20230609	172600	95789807830	4665	4665	4665	4665	0
293	20230609	172500	95789807830	4665	4665	4665	4665	0
294	20230609	172400	95789807830	4665	4665	4665	4665	0
295	20230609	172300	95789807830	4665	4665	4665	4665	0
296	20230609	172200	95789807830	4665	4665	4665	4665	0
297	20230609	172100	95789807830	4665	4665	4665	4665	0
298	20230609	172000	95789807830	4665	4665	4665	4665	0
299	20230609	171900	95789807830	4665	4665	4665	4665	0
300	20230609	171800	95789807830	4665	4665	4665	4665	0
301	20230609	171700	95789807830	4665	4665	4665	4665	0
302	20230609	171600	95789807830	4665	4665	4665	4665	209368
303	20230609	171500	95789807830	4665	4665	4665	4665	0
304	20230609	171400	95789807830	4665	4665	4665	4665	0
305	20230609	171300	95789807830	4665	4665	4665	4665	0
306	20230609	171200	95789807830	4665	4665	4665	4665	0
307	20230609	171100	95789807830	4665	4665	4665	4665	0
308	20230609	171000	95789807830	4665	4665	4665	4665	0
309	20230609	170900	95789807830	4665	4665	4665	4665	0
310	20230609	170800	95789807830	4665	4665	4665	4665	0
311	20230609	170700	95789807830	4665	4665	4665	4665	0
312	20230609	170600	95789807830	4665	4665	4665	4665	0
313	20230609	170500	95789807830	4665	4665	4665	4665	0
314	20230609	170400	95789807830	4665	4665	4665	4665	0
315	20230609	170300	95789807830	4665	4665	4665	4665	0
316	20230609	170200	95789807830	4665	4665	4665	4665	0
317	20230609	170100	95789807830	4665	4665	4665	4665	0
318	20230609	170000	95789807830	4665	4665	4665	4665	0
319	20230609	165900	95789807830	4665	4665	4665	4665	0
320	20230609	165800	95789807830	4665	4665	4665	4665	0
321	20230609	165700	95789807830	4665	4665	4665	4665	0
322	20230609	165600	95789807830	4665	4665	4665	4665	0
323	20230609	165500	95789807830	4665	4665	4665	4665	0
324	20230609	165400	95789807830	4665	4665	4665	4665	0
325	20230609	165300	95789807830	4665	4665	4665	4665	0
326	20230609	165200	95789807830	4665	4665	4665	4665	0
327	20230609	165100	95789807830	4665	4665	4665	4665	0
328	20230609	165000	95789807830	4665	4665	4665	4665	0
329	20230609	164900	95789807830	4665	4665	4665	4665	0
330	20230609	164800	95789807830	4665	4665	4665	4665	0
331	20230609	164700	95789807830	4665	4665	4665	4665	0
332	20230609	164600	95789807830	4665	4665	4665	4665	209368
333	20230609	164500	95789807830	4665	4665	4665	4665	0
334	20230609	164400	95789807830	4665	4665	4665	4665	0
335	20230609	164300	95789807830	4665	4665	4665	4665	0
336	20230609	164200	95789807830	4665	4665	4665	4665	0
337	20230609	164100	95789807830	4665	4665	4665	4665	0
338	20230609	164000	95789807830	4665	4665	4665	4665	0
339	20230609	163900	95789807830	4665	4665	4665	4665	0
340	20230609	163800	95789807830	4665	4665	4665	4665	0
341	20230609	163700	95789807830	4665	4665	4665	4665	0
342	20230609	163600	95789807830	4665	4665	4665	4665	0
343	20230609	163500	95789807830	4665	4665	4665	4665	0
344	20230609	163400	95789807830	4665	4665	4665	4665	0
345	20230609	163300	95789807830	4665	4665	4665	4665	0
346	20230609	163200	95789807830	4665	4665	4665	4665	0
347	20230609	163100	95789807830	4665	4665	4665	4665	0
348	20230609	163000	95789807830	4665	4665	4665	4665	0
349	20230609	162900	95789807830	4665	4665	4665	4665	0
350	20230609	162800	95789807830	4665	4665	4665	4665	0
351	20230609	162700	95789807830	4665	4665	4665	4665	0
352	20230609	162600	95789807830	4665	4665	4665	4665	0
353	20230609	162500	95789807830	4665	4665	4665	4665	0
354	20230609	162400	95789807830	4665	4665	4665	4665	0
355	20230609	162300	95789807830	4665	4665	4665	4665	0
356	20230609	162200	95789807830	4665	4665	4665	4665	0
357	20230609	162100	95789807830	4665	4665	4665	4665	0
358	20230609	162000	95789807830	4665	4665	4665	4665	0
359	20230609	161900	95789807830	4665	4665	4665	4665	0
360	20230609	161800	95789807830	4665	4665	4665	4665	0
361	20230609	161700	95789807830	4665	4665	4665	4665	0
362	20230609	161600	95789807830	4665	4665	4665	4665	209368
363	20230609	161500	95789807830	4665	4665	4665	4665	0
364	20230609	161400	95789807830	4665	4665	4665	4665	0
365	20230609	161300	95789807830	4665	4665	4665	4665	0
366	20230609	161200	95789807830	4665	4665	4665	4665	0
367	20230609	161100	95789807830	4665	4665	4665	4665	0
368	20230609	161000	95789807830	4665	4665	4665	4665	0
369	20230609	160900	95789807830	4665	4665	4665	4665	0
370	20230609	160800	95789807830	4665	4665	4665	4665	0
371	20230609	160700	95789807830	4665	4665	4665	4665	0
372	20230609	160600	95789807830	4665	4665	4665	4665	0
373	20230609	160500	95789807830	4665	4665	4665	4665	0
374	20230609	160400	95789807830	4665	4665	4665	4665	0
375	20230609	160300	95789807830	4665	4665	4665	4665	0
376	20230609	160200	95789807830	4665	4665	4665	4665	0
377	20230609	160100	95789807830	4665	4665	4665	4665	0
378	20230609	160000	95789807830	4665	4665	4665	4665	0
379	20230609	155900	95789807830	4665	4665	4665	4665	0
380	20230609	155800	95789807830	4665	4665	4665	4665	0
381	20230609	155700	95789807830	4665	4665	4665	4665	0
382	20230609	155600	95789807830	4665	4665	4665	4665	0
383	20230609	155500	95789807830	4665	4665	4665	4665	0
384	20230609	155400	95789807830	4665	4665	4665	4665	0
385	20230609	155300	95789807830	4665	4665	4665	4665	0
386	20230609	155200	95789807830	4665	4665	4665	4665	0
387	20230609	155100	95789807830	4665	4665	4665	4665	0
388	20230609	155000	95789807830	4665	4665	4665	4665	0
389	20230609	154900	95789807830	4665	4665	4665	4665	0
390	20230609	154800	95789807830	4665	4665	4665	4665	0
391	20230609	154700	95789807830	4665	4665	4665	4665	0
392	20230609	154600	95789807830	4665	4665	4665	4665	209368
393	20230609	154500	95789807830	4665	4665	4665	4665	0
394	20230609	154400	95789807830	4665	4665	4665	4665	0
395	20230609	154300	95789807830	4665	4665	4665	4665	0
396	20230609	154200	95789807830	4665	4665	4665	4665	0
397	20230609	154100	95789807830	4665	4665	4665	4665	0
398	20230609	154000	95789807830	4665	4665	4665	4665	0
399	20230609	153900	95789807830	4665	4665	4665	4665	0
400	20230609	153800	95789807830	4665	4665	4665	4665	0
401	20230609	153700	95789807830	4665	4665	4665	4665	0
402	20230609	153600	95789807830	4665	4665	4665	4665	0
403	20230609	153500	95789807830	4665	4665	4665	4665	0
404	20230609	153400	95789807830	4665	4665	4665	4665	0
405	20230609	153300	95789807830	4665	4665	4665	4665	0
406	20230609	153200	95789807830	4665	4665	4665	4665	0
407	20230609	153100	95789807830	4665	4665	4665	4665	0
408	20230609	153000	95789807830	4665	4665	4665	4665	209368
409	20230609	152900	94813106110	4655	4655	4655	4655	0
410	20230609	152800	94813106110	4655	4655	4655	4655	0
411	20230609	152700	94813106110	4655	4655	4655	4655	0
412	20230609	152600	94813106110	4655	4655	4655	4655	0
413	20230609	152500	94813106110	4655	4655	4655	4655	0
414	20230609	152400	94813106110	4655	4655	4655	4655	0
415	20230609	152300	94813106110	4655	4655	4655	4655	0
416	20230609	152200	94813106110	4655	4655	4655	4655	0
417	20230609	152100	94813106110	4655	4655	4655	4655	0
418	20230609	152000	94813106110	4655	4655	4655	4655	0
419	20230609	151900	94813106110	4655	4660	4665	4650	68263
420	20230609	151800	94495125995	4660	4620	4660	4620	66622
421	20230609	151700	94186054435	4620	4635	4640	4615	49367
422	20230609	151600	93957615630	4640	4640	4650	4625	25639
423	20230609	151500	93838804100	4645	4655	4655	4635	53414
424	20230609	151400	93590583765	4645	4605	4655	4605	84203
425	20230609	151300	93200221235	4605	4605	4630	4600	44991
426	20230609	151200	92992616585	4605	4620	4620	4600	35349
427	20230609	151100	92829759350	4620	4625	4630	4610	30038
428	20230609	151000	92690922930	4625	4640	4640	4610	23853
429	20230609	150900	92580566480	4635	4595	4640	4590	62171
430	20230609	150800	92293402290	4595	4600	4610	4590	25721
431	20230609	150700	92175013685	4600	4590	4610	4590	16693
432	20230609	150600	92098278020	4590	4610	4615	4580	30608
433	20230609	150500	91957612795	4610	4625	4630	4600	46816
434	20230609	150400	91741396170	4625	4560	4630	4560	69002
435	20230609	150300	91424378625	4565	4575	4580	4550	28268
436	20230609	150200	91295414095	4560	4540	4585	4520	80031
437	20230609	150100	90931209655	4540	4610	4610	4535	139585
438	20230609	150000	90293130405	4605	4615	4630	4590	94680
439	20230609	145900	89857379115	4610	4665	4670	4610	72757
440	20230609	145800	89520308555	4665	4655	4670	4650	22684
441	20230609	145700	89414555495	4645	4665	4675	4645	34228
442	20230609	145600	89255078660	4660	4650	4665	4650	16737
443	20230609	145500	89177114705	4655	4660	4660	4640	34815
444	20230609	145400	89015401750	4650	4690	4695	4635	51354
445	20230609	145300	88775928975	4690	4675	4700	4670	27451
446	20230609	145200	88647535105	4675	4700	4710	4675	40437
447	20230609	145100	88457580535	4700	4685	4705	4675	69430
448	20230609	145000	88131567055	4675	4655	4690	4645	42799
449	20230609	144900	87932284455	4655	4685	4690	4655	27845
450	20230609	144800	87802437040	4680	4675	4700	4670	34064
451	20230609	144700	87642921035	4670	4680	4685	4670	14804
452	20230609	144600	87573667390	4685	4700	4705	4680	16467
453	20230609	144500	87496361600	4700	4710	4710	4695	24597
454	20230609	144400	87380676660	4705	4685	4715	4670	42077
455	20230609	144300	87183412400	4680	4695	4715	4680	16142
456	20230609	144200	87107646315	4695	4720	4730	4685	55454
457	20230609	144100	86846267125	4720	4705	4730	4705	81768
458	20230609	144000	86460749525	4705	4680	4710	4675	87329
459	20230609	143900	86050592685	4680	4620	4680	4605	74169
460	20230609	143800	85706861010	4620	4635	4645	4620	21487
461	20230609	143700	85607435865	4635	4650	4660	4630	28794
462	20230609	143600	85473643070	4650	4615	4660	4615	38624
463	20230609	143500	85294316645	4615	4630	4635	4605	56704
464	20230609	143400	85032566510	4630	4660	4665	4630	66492
465	20230609	143300	84723442665	4660	4680	4685	4655	51007
466	20230609	143200	84485337980	4680	4660	4685	4660	33669
467	20230609	143100	84328271475	4665	4640	4670	4640	25026
468	20230609	143000	84211851210	4640	4695	4695	4635	66146
469	20230609	142900	83903455970	4695	4630	4695	4630	52709
470	20230609	142800	83657491505	4630	4620	4630	4585	103800
471	20230609	142700	83179275150	4620	4675	4680	4600	236023
472	20230609	142600	82086447920	4670	4715	4720	4670	95341
473	20230609	142500	81639076695	4715	4735	4740	4715	44136
474	20230609	142400	81430645635	4730	4745	4760	4730	49873
475	20230609	142300	81194013590	4750	4730	4770	4725	117861
476	20230609	142200	80633436150	4725	4730	4730	4710	33296
477	20230609	142100	80476376175	4725	4750	4760	4725	118553
478	20230609	142000	79913474635	4750	4710	4755	4700	77056
479	20230609	141900	79549086020	4705	4680	4725	4680	131576
480	20230609	141800	78930165800	4680	4670	4695	4665	41081
481	20230609	141700	78737993150	4675	4695	4710	4670	70954
482	20230609	141600	78405127440	4690	4755	4760	4690	98857
483	20230609	141500	77937839485	4755	4720	4755	4715	97413
484	20230609	141400	77476229490	4720	4695	4725	4675	69011
485	20230609	141300	77152306710	4700	4680	4745	4680	125975
486	20230609	141200	76559793670	4680	4715	4745	4665	174023
487	20230609	141100	75743464215	4720	4735	4750	4720	107384
488	20230609	141000	75234989315	4735	4750	4765	4695	251311
489	20230609	140900	74048906300	4750	4745	4770	4725	145979
490	20230609	140800	73356281770	4750	4830	4845	4725	280681
491	20230609	140700	72013766530	4830	4895	4900	4830	198667
492	20230609	140600	71045016150	4895	4800	4895	4790	235646
493	20230609	140500	69905812050	4800	4820	4830	4790	159504
494	20230609	140400	69138713635	4810	4760	4820	4750	146759
495	20230609	140300	68436147870	4760	4795	4830	4760	235329
496	20230609	140200	67306903090	4795	4695	4800	4690	302395
497	20230609	140100	65870223270	4695	4770	4795	4650	452288
498	20230609	140000	63733291185	4780	4865	4895	4760	323892
499	20230609	135900	62170907215	4860	4925	4945	4860	363568
500	20230609	135800	60382302805	4925	4840	4980	4830	542150
501	20230609	135700	57717858360	4835	4865	4870	4815	279250
502	20230609	135600	56365166485	4860	4950	4960	4840	573655
503	20230609	135500	53558610035	4960	4785	4960	4770	668439
504	20230609	135400	50323033130	4785	4670	4790	4670	450550
505	20230609	135300	48187742810	4675	4685	4705	4660	159253
506	20230609	135200	47441364350	4680	4695	4735	4675	365915
507	20230609	135100	45720846070	4690	4665	4700	4650	222281
508	20230609	135000	44681452005	4670	4635	4680	4605	196935
509	20230609	134900	43767684725	4635	4680	4685	4605	246482
510	20230609	134800	42625492120	4680	4665	4695	4615	372862
511	20230609	134700	40887498990	4665	4560	4680	4550	398094
512	20230609	134600	39054602825	4565	4595	4610	4495	527795
513	20230609	134500	36653443570	4595	4590	4620	4585	274329
514	20230609	134400	35393205620	4560	4560	4560	4560	0
515	20230609	134300	35393205620	4560	4500	4560	4475	349894
516	20230609	134200	33814275410	4500	4475	4500	4470	205286
517	20230609	134100	32892914800	4475	4435	4485	4435	218716
518	20230609	134000	31916301060	4435	4405	4460	4400	118307
519	20230609	133900	31391452015	4405	4410	4410	4395	24029
520	20230609	133800	31285650870	4400	4390	4410	4355	54450
521	20230609	133700	31047158865	4385	4450	4450	4375	111841
522	20230609	133600	30553844125	4450	4385	4460	4380	185003
523	20230609	133500	29735385485	4385	4360	4385	4350	21074
524	20230609	133400	29643380595	4355	4335	4365	4335	21143
525	20230609	133300	29551497735	4340	4365	4365	4335	39590
526	20230609	133200	29379248080	4365	4370	4375	4350	32363
527	20230609	133100	29238225775	4370	4380	4390	4370	41805
528	20230609	133000	29055098810	4375	4360	4395	4355	73519
529	20230609	132900	28732758015	4360	4330	4395	4330	124439
530	20230609	132800	28189011940	4335	4440	4455	4330	245852
531	20230609	132700	27112008325	4465	4365	4465	4365	302242
532	20230609	132600	25772632915	4365	4370	4385	4365	14382
533	20230609	132500	25709735300	4385	4375	4390	4365	16646
534	20230609	132400	25636837730	4390	4335	4395	4335	43758
535	20230609	132300	25445161375	4350	4335	4350	4330	39614
536	20230609	132200	25273235790	4335	4380	4385	4330	59467
537	20230609	132100	25014182610	4385	4380	4385	4365	52538
538	20230609	132000	24784227715	4380	4395	4400	4370	77357
539	20230609	131900	24445372120	4395	4420	4430	4395	57053
540	20230609	131800	24193671200	4420	4430	4435	4390	56409
541	20230609	131700	23944616245	4430	4405	4445	4405	182816
542	20230609	131600	23134735430	4410	4420	4425	4400	66059
543	20230609	131500	22843193290	4420	4410	4445	4390	254687
544	20230609	131400	21716812280	4400	4405	4420	4360	168113
545	20230609	131300	20976935100	4405	4335	4415	4315	359604
546	20230609	131200	19399813890	4350	4265	4350	4260	94604
547	20230609	131100	18992746620	4260	4235	4260	4225	5191
548	20230609	131000	18970697850	4235	4250	4250	4235	210
549	20230609	130900	18969807265	4250	4245	4250	4245	1941
550	20230609	130800	18961565170	4250	4235	4250	4235	4678
551	20230609	130700	18941691815	4235	4230	4235	4230	636
552	20230609	130600	18938998670	4235	4230	4235	4225	1265
553	20230609	130500	18933647800	4230	4230	4235	4230	471
554	20230609	130400	18931655405	4230	4235	4235	4230	36
555	20230609	130300	18931503065	4235	4215	4245	4215	3144
556	20230609	130200	18918208135	4220	4220	4220	4210	139
557	20230609	130100	18917622250	4215	4215	4215	4210	1359
558	20230609	130000	18911894070	4215	4215	4215	4210	632
559	20230609	125900	18909231470	4215	4220	4225	4210	4538
560	20230609	125800	18890093695	4220	4230	4235	4220	2662
561	20230609	125700	18878853505	4235	4225	4250	4225	7959
562	20230609	125600	18845081490	4235	4225	4235	4225	1038
563	20230609	125500	18840695200	4240	4235	4240	4225	5014
564	20230609	125400	18819447855	4235	4235	4235	4225	639
565	20230609	125300	18816747910	4235	4235	4235	4235	3
566	20230609	125200	18816735205	4235	4225	4235	4225	2865
567	20230609	125100	18804603490	4225	4235	4235	4225	1517
568	20230609	125000	18798187770	4240	4230	4245	4230	2758
569	20230609	124900	18786518430	4235	4230	4235	4230	171
570	20230609	124800	18785794835	4245	4225	4245	4225	140
571	20230609	124700	18785201980	4225	4225	4230	4225	3107
572	20230609	124600	18772066900	4230	4240	4240	4225	2639
573	20230609	124500	18760908320	4240	4230	4240	4225	3649
574	20230609	124400	18745468885	4230	4235	4235	4230	705
575	20230609	124300	18742484560	4240	4240	4245	4235	3630
576	20230609	124200	18727111430	4255	4245	4255	4245	1933
577	20230609	124100	18718896385	4245	4255	4255	4240	523
578	20230609	124000	18716678365	4260	4255	4260	4235	4117
579	20230609	123900	18699194970	4260	4240	4265	4235	8571
580	20230609	123800	18662719315	4235	4225	4235	4225	954
581	20230609	123700	18658682295	4230	4225	4230	4220	1115
582	20230609	123600	18653971520	4225	4220	4225	4215	1370
583	20230609	123500	18648191295	4215	4220	4220	4215	641
584	20230609	123400	18645489010	4225	4220	4225	4215	1390
585	20230609	123300	18639627745	4225	4225	4225	4215	307
586	20230609	123200	18638332780	4225	4205	4225	4200	1704
587	20230609	123100	18631171800	4210	4200	4210	4200	2258
588	20230609	123000	18621682305	4205	4210	4210	4205	7572
589	20230609	122900	18589839635	4210	4215	4225	4210	11260
590	20230609	122800	18542401245	4225	4220	4225	4215	424
591	20230609	122700	18540611165	4235	4220	4235	4220	8257
592	20230609	122600	18505766175	4230	4225	4235	4225	4881
593	20230609	122500	18485137390	4230	4235	4235	4220	15747
594	20230609	122400	18418547820	4235	4235	4240	4230	2139
595	20230609	122300	18409499150	4240	4230	4240	4230	63
596	20230609	122200	18409232475	4235	4230	4235	4230	53
597	20230609	122100	18409008180	4235	4230	4235	4230	684
598	20230609	122000	18406114710	4230	4240	4245	4230	200
599	20230609	121900	18405267220	4245	4240	4245	4240	366
600	20230609	121800	18403714285	4245	4240	4245	4240	284
601	20230609	121700	18402509835	4240	4230	4240	4230	273
602	20230609	121600	18401354020	4240	4225	4240	4225	119
603	20230609	121500	18400850725	4230	4235	4240	4225	4544
604	20230609	121400	18381607750	4235	4220	4235	4215	790
605	20230609	121300	18378273995	4220	4230	4230	4215	3192
606	20230609	121200	18364815075	4235	4220	4235	4215	4814
607	20230609	121100	18344501600	4235	4215	4235	4215	161
608	20230609	121000	18343822540	4220	4215	4220	4210	798
609	20230609	120900	18340459560	4215	4205	4220	4205	1339
610	20230609	120800	18334819090	4210	4210	4210	4205	1814
611	20230609	120700	18327183675	4210	4215	4215	4205	1920
612	20230609	120600	18319102780	4215	4210	4220	4210	77
613	20230609	120500	18318778105	4210	4215	4220	4210	2653
614	20230609	120400	18307602190	4220	4215	4220	4210	5094
615	20230609	120300	18286139890	4220	4220	4225	4215	2555
616	20230609	120200	18275362785	4230	4245	4245	4220	17270
617	20230609	120100	18202272745	4245	4250	4250	4235	711
618	20230609	120000	18199259860	4250	4230	4250	4230	4764
619	20230609	115900	18179094940	4230	4235	4235	4225	1224
620	20230609	115800	18173917380	4235	4225	4235	4225	439
621	20230609	115700	18172059715	4230	4230	4235	4220	3617
622	20230609	115600	18156772280	4230	4235	4235	4230	445
623	20230609	115500	18154889625	4235	4235	4235	4230	893
624	20230609	115400	18151108235	4235	4230	4235	4230	1425
625	20230609	115300	18145079230	4230	4250	4250	4230	7951
626	20230609	115200	18111357450	4250	4245	4250	4240	362
627	20230609	115100	18109821490	4240	4240	4245	4240	1850
628	20230609	115000	18101977390	4240	4235	4250	4235	506
629	20230609	114900	18099831445	4250	4250	4250	4235	9156
630	20230609	114800	18060998250	4250	4265	4265	4250	2433
631	20230609	114700	18050652075	4265	4250	4265	4250	1621
632	20230609	114600	18043758510	4250	4255	4265	4250	1747
633	20230609	114500	18036327195	4255	4270	4270	4255	2108
634	20230609	114400	18027356495	4255	4280	4280	4255	6287
635	20230609	114300	18000550320	4280	4285	4285	4275	1719
636	20230609	114200	17993189930	4280	4275	4280	4275	8159
637	20230609	114100	17958287055	4270	4270	4270	4270	2237
638	20230609	114000	17948735065	4270	4265	4270	4265	660
639	20230609	113900	17945917530	4270	4270	4270	4270	1796
640	20230609	113800	17938248610	4270	4275	4275	4270	2992
641	20230609	113700	17925468335	4270	4270	4275	4265	3687
642	20230609	113600	17909731795	4270	4270	4270	4270	4974
643	20230609	113500	17888492815	4270	4270	4270	4265	3645
644	20230609	113400	17872929755	4265	4265	4270	4265	3519
645	20230609	113300	17857908935	4265	4260	4265	4260	2619
646	20230609	113200	17846747715	4260	4270	4270	4260	12978
647	20230609	113100	17791390540	4270	4275	4275	4265	3553
648	20230609	113000	17776227205	4275	4265	4280	4265	6710
649	20230609	112900	17747546125	4270	4250	4275	4250	18730
650	20230609	112800	17667690695	4250	4255	4255	4250	2664
651	20230609	112700	17656368195	4250	4250	4255	4250	406
652	20230609	112600	17654642610	4250	4250	4255	4250	2558
653	20230609	112500	17643762110	4250	4250	4260	4250	5496
654	20230609	112400	17620398710	4250	4255	4255	4250	5269
655	20230609	112300	17597979600	4250	4245	4255	4240	2395
656	20230609	112200	17587803015	4245	4245	4245	4240	2153
657	20230609	112100	17578664615	4245	4215	4245	4215	8194
658	20230609	112000	17544008985	4215	4230	4230	4215	2287
659	20230609	111900	17534358335	4230	4230	4230	4220	2776
660	20230609	111800	17522630115	4225	4230	4230	4225	677
661	20230609	111700	17519769785	4225	4245	4245	4225	5525
662	20230609	111600	17496382245	4240	4240	4245	4240	3409
663	20230609	111500	17481918665	4245	4250	4250	4235	11140
664	20230609	111400	17434607575	4250	4250	4250	4240	2978
665	20230609	111300	17421962535	4250	4250	4255	4250	3848
666	20230609	111200	17405596715	4250	4255	4255	4245	1090
667	20230609	111100	17400964095	4250	4245	4255	4245	5624
668	20230609	111000	17377068405	4245	4245	4250	4245	1884
669	20230609	110900	17369066510	4250	4240	4250	4240	2542
670	20230609	110800	17358277615	4245	4250	4250	4240	6328
671	20230609	110700	17331422045	4250	4245	4255	4245	5787
672	20230609	110600	17306834720	4255	4255	4265	4245	11620
673	20230609	110500	17257426955	4255	4250	4255	4250	3036
674	20230609	110400	17244520360	4250	4235	4250	4230	7960
675	20230609	110300	17210771430	4235	4225	4240	4225	1732
676	20230609	110200	17203440765	4225	4230	4235	4225	1888
677	20230609	110100	17195448745	4230	4240	4240	4225	2170
678	20230609	110000	17186261970	4240	4225	4240	4215	5097
679	20230609	105900	17164699490	4235	4240	4240	4220	5566
680	20230609	105800	17141127110	4240	4240	4240	4230	6185
681	20230609	105700	17114925040	4235	4200	4235	4200	16227
682	20230609	105600	17046567360	4195	4195	4205	4190	2502
683	20230609	105500	17036053255	4200	4195	4215	4195	14040
684	20230609	105400	16977067080	4195	4190	4195	4170	5002
685	20230609	105300	16956155740	4180	4180	4190	4170	9504
686	20230609	105200	16916432535	4180	4165	4180	4165	3948
687	20230609	105100	16899954315	4165	4150	4170	4140	6189
688	20230609	105000	16874252780	4150	4160	4170	4135	35051
689	20230609	104900	16728884960	4170	4165	4170	4150	37498
690	20230609	104800	16573169310	4165	4180	4180	4150	73808
691	20230609	104700	16266154640	4180	4180	4185	4175	7845
692	20230609	104600	16233388760	4185	4185	4185	4175	10842
693	20230609	104500	16188080965	4185	4190	4195	4180	4974
694	20230609	104400	16167276765	4185	4175	4190	4170	13849
695	20230609	104300	16109452600	4175	4175	4180	4155	57286
696	20230609	104200	15870871980	4180	4235	4245	4170	125671
697	20230609	104100	15342591620	4250	4230	4255	4230	5926
698	20230609	104000	15317440020	4245	4230	4245	4220	8787
699	20230609	103900	15280294140	4230	4225	4230	4220	8192
700	20230609	103800	15245677910	4225	4235	4235	4220	7774
701	20230609	103700	15212826800	4235	4230	4235	4230	3073
702	20230609	103600	15199827325	4230	4230	4235	4225	5330
703	20230609	103500	15177281065	4235	4220	4235	4220	2168
704	20230609	103400	15168117475	4220	4250	4250	4220	25259
705	20230609	103300	15061138835	4240	4235	4255	4235	7895
706	20230609	103200	15027657755	4235	4220	4245	4220	8146
707	20230609	103100	14993191670	4220	4220	4225	4215	9770
708	20230609	103000	14951963585	4220	4235	4240	4215	21122
709	20230609	102900	14862702295	4235	4215	4235	4215	16181
710	20230609	102800	14794313540	4215	4230	4240	4215	39693
711	20230609	102700	14626449010	4230	4240	4240	4230	15722
712	20230609	102600	14559884890	4240	4260	4265	4235	31958
713	20230609	102500	14424034475	4260	4250	4270	4250	6341
714	20230609	102400	14397052045	4250	4255	4275	4250	12510
715	20230609	102300	14343759015	4255	4240	4255	4240	20022
716	20230609	102200	14258817365	4250	4240	4270	4225	11797
717	20230609	102100	14208693525	4230	4290	4290	4205	105615
718	20230609	102000	13760553115	4265	4335	4340	4260	80166
719	20230609	101900	13416587975	4335	4330	4335	4320	12564
720	20230609	101800	13362258290	4335	4355	4360	4335	19195
721	20230609	101700	13278903520	4355	4365	4365	4355	4619
722	20230609	101600	13258773365	4370	4360	4370	4355	5156
723	20230609	101500	13236284410	4370	4385	4385	4355	19128
724	20230609	101400	13152752015	4385	4365	4385	4365	17378
725	20230609	101300	13076755975	4365	4360	4375	4360	12828
726	20230609	101200	13020693885	4360	4370	4380	4360	9183
727	20230609	101100	12980560585	4370	4400	4400	4360	8803
728	20230609	101000	12942019075	4395	4395	4400	4390	4561
729	20230609	100900	12921970325	4390	4400	4400	4390	9887
730	20230609	100800	12878518215	4400	4390	4400	4355	19585
731	20230609	100700	12792853145	4395	4415	4415	4395	16534
732	20230609	100600	12720016110	4415	4425	4425	4395	41465
733	20230609	100500	12537008945	4420	4425	4450	4400	72458
734	20230609	100400	12215681005	4430	4420	4450	4410	173535
735	20230609	100300	11445846070	4420	4390	4430	4380	110555
736	20230609	100200	10958583485	4390	4395	4395	4390	14442
737	20230609	100100	10895160200	4400	4395	4400	4340	33987
738	20230609	100000	10745955050	4395	4345	4400	4340	46154
739	20230609	095900	10543804565	4345	4345	4355	4340	2507
740	20230609	095800	10532912395	4345	4360	4360	4345	10148
741	20230609	095700	10488778085	4360	4355	4360	4350	11211
742	20230609	095600	10439933375	4360	4350	4360	4345	10244
743	20230609	095500	10395351480	4350	4330	4355	4330	7591
744	20230609	095400	10362363480	4335	4340	4345	4330	13761
745	20230609	095300	10302709915	4340	4330	4350	4315	27664
746	20230609	095200	10182728920	4330	4285	4330	4285	17069
747	20230609	095100	10109100840	4300	4305	4305	4280	7424
748	20230609	095000	10077316060	4305	4285	4305	4275	20723
749	20230609	094900	9988568635	4285	4295	4300	4285	13202
750	20230609	094800	9931916365	4300	4315	4315	4295	14159
751	20230609	094700	9871014020	4315	4310	4320	4310	2553
752	20230609	094600	9859997395	4315	4310	4320	4305	7009
753	20230609	094500	9829765000	4310	4305	4310	4300	3755
754	20230609	094400	9813588040	4300	4295	4305	4290	5083
755	20230609	094300	9791746780	4300	4305	4310	4295	12062
756	20230609	094200	9739889185	4310	4260	4330	4250	78914
757	20230609	094100	9401117170	4250	4280	4280	4250	16760
758	20230609	094000	9329691175	4270	4295	4295	4265	41736
759	20230609	093900	9151145805	4295	4310	4315	4290	19717
760	20230609	093800	9066370770	4310	4290	4315	4270	43440
761	20230609	093700	8880123685	4290	4315	4320	4290	43017
762	20230609	093600	8694977435	4315	4335	4340	4310	43931
763	20230609	093500	8504938610	4335	4330	4355	4330	9461
764	20230609	093400	8463884765	4335	4365	4375	4325	34422
765	20230609	093300	8314272365	4365	4390	4390	4355	23057
766	20230609	093200	8213418325	4390	4385	4400	4385	35722
767	20230609	093100	8056386510	4385	4355	4395	4355	78199
768	20230609	093000	7714528825	4360	4370	4370	4350	31478
769	20230609	092900	7577380175	4370	4335	4375	4330	34775
770	20230609	092800	7425886555	4335	4385	4390	4315	54925
771	20230609	092700	7186934100	4390	4390	4400	4375	34941
772	20230609	092600	7033610105	4390	4445	4450	4385	66905
773	20230609	092500	6738146685	4445	4400	4445	4395	83883
774	20230609	092400	6366969335	4410	4420	4450	4400	118305
775	20230609	092300	5843466030	4415	4360	4420	4360	115024
776	20230609	092200	5337676705	4360	4370	4390	4350	77673
777	20230609	092100	4998146740	4370	4345	4370	4335	75205
778	20230609	092000	4670939700	4345	4335	4350	4310	58092
779	20230609	091900	4418854560	4335	4310	4340	4295	68474
780	20230609	091800	4123569490	4305	4320	4340	4305	48418
781	20230609	091700	3913926355	4315	4290	4335	4290	102677
782	20230609	091600	3471094385	4295	4285	4300	4280	44175
783	20230609	091500	3281521540	4285	4295	4295	4275	36411
784	20230609	091400	3125442615	4295	4265	4300	4260	71841
785	20230609	091300	2817629870	4260	4205	4265	4205	48608
786	20230609	091200	2611453020	4200	4230	4235	4190	36506
787	20230609	091100	2457725595	4230	4225	4235	4225	5784
788	20230609	091000	2433250345	4230	4210	4230	4200	17074
789	20230609	090900	2361297535	4220	4210	4220	4195	18325
790	20230609	090800	2284214380	4210	4185	4210	4170	16825
791	20230609	090700	2213659880	4180	4220	4220	4170	29467
792	20230609	090600	2090035990	4220	4220	4235	4200	19017
793	20230609	090500	2009687770	4220	4250	4250	4190	84446
794	20230609	090400	1653391495	4250	4270	4275	4230	79492
795	20230609	090300	1315075835	4270	4235	4290	4235	102151
796	20230609	090200	879006425	4235	4205	4245	4190	86314
797	20230609	090100	514089790	4205	4150	4220	4140	86676
798	20230609	090000	151075970	4150	4150	4175	4140	36396