KissMeData/077970/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215000	604269070	13740	13740	13740	13740	442
3	20230609	214900	604269070	13740	13740	13740	13740	0
4	20230609	214800	604269070	13740	13740	13740	13740	0
5	20230609	214700	604269070	13740	13740	13740	13740	0
6	20230609	214600	604269070	13740	13740	13740	13740	0
7	20230609	214500	604269070	13740	13740	13740	13740	0
8	20230609	214400	604269070	13740	13740	13740	13740	0
9	20230609	214300	604269070	13740	13740	13740	13740	0
10	20230609	214200	604269070	13740	13740	13740	13740	0
11	20230609	214100	604269070	13740	13740	13740	13740	0
12	20230609	214000	604269070	13740	13740	13740	13740	0
13	20230609	213900	604269070	13740	13740	13740	13740	0
14	20230609	213800	604269070	13740	13740	13740	13740	0
15	20230609	213700	604269070	13740	13740	13740	13740	0
16	20230609	213600	604269070	13740	13740	13740	13740	0
17	20230609	213500	604269070	13740	13740	13740	13740	0
18	20230609	213400	604269070	13740	13740	13740	13740	0
19	20230609	213300	604269070	13740	13740	13740	13740	0
20	20230609	213200	604269070	13740	13740	13740	13740	0
21	20230609	213100	604269070	13740	13740	13740	13740	0
22	20230609	213000	604269070	13740	13740	13740	13740	0
23	20230609	212900	604269070	13740	13740	13740	13740	0
24	20230609	212800	604269070	13740	13740	13740	13740	0
25	20230609	212700	604269070	13740	13740	13740	13740	0
26	20230609	212600	604269070	13740	13740	13740	13740	0
27	20230609	212500	604269070	13740	13740	13740	13740	0
28	20230609	212400	604269070	13740	13740	13740	13740	0
29	20230609	212300	604269070	13740	13740	13740	13740	0
30	20230609	212200	604269070	13740	13740	13740	13740	0
31	20230609	212100	604269070	13740	13740	13740	13740	0
32	20230609	212000	604269070	13740	13740	13740	13740	442
33	20230609	211900	604269070	13740	13740	13740	13740	0
34	20230609	211800	604269070	13740	13740	13740	13740	0
35	20230609	211700	604269070	13740	13740	13740	13740	0
36	20230609	211600	604269070	13740	13740	13740	13740	0
37	20230609	211500	604269070	13740	13740	13740	13740	0
38	20230609	211400	604269070	13740	13740	13740	13740	0
39	20230609	211300	604269070	13740	13740	13740	13740	0
40	20230609	211200	604269070	13740	13740	13740	13740	0
41	20230609	211100	604269070	13740	13740	13740	13740	0
42	20230609	211000	604269070	13740	13740	13740	13740	0
43	20230609	210900	604269070	13740	13740	13740	13740	0
44	20230609	210800	604269070	13740	13740	13740	13740	0
45	20230609	210700	604269070	13740	13740	13740	13740	0
46	20230609	210600	604269070	13740	13740	13740	13740	0
47	20230609	210500	604269070	13740	13740	13740	13740	0
48	20230609	210400	604269070	13740	13740	13740	13740	0
49	20230609	210300	604269070	13740	13740	13740	13740	0
50	20230609	210200	604269070	13740	13740	13740	13740	0
51	20230609	210100	604269070	13740	13740	13740	13740	0
52	20230609	210000	604269070	13740	13740	13740	13740	0
53	20230609	205900	604269070	13740	13740	13740	13740	0
54	20230609	205800	604269070	13740	13740	13740	13740	0
55	20230609	205700	604269070	13740	13740	13740	13740	0
56	20230609	205600	604269070	13740	13740	13740	13740	0
57	20230609	205500	604269070	13740	13740	13740	13740	0
58	20230609	205400	604269070	13740	13740	13740	13740	0
59	20230609	205300	604269070	13740	13740	13740	13740	0
60	20230609	205200	604269070	13740	13740	13740	13740	0
61	20230609	205100	604269070	13740	13740	13740	13740	0
62	20230609	205000	604269070	13740	13740	13740	13740	442
63	20230609	204900	604269070	13740	13740	13740	13740	0
64	20230609	204800	604269070	13740	13740	13740	13740	0
65	20230609	204700	604269070	13740	13740	13740	13740	0
66	20230609	204600	604269070	13740	13740	13740	13740	0
67	20230609	204500	604269070	13740	13740	13740	13740	0
68	20230609	204400	604269070	13740	13740	13740	13740	0
69	20230609	204300	604269070	13740	13740	13740	13740	0
70	20230609	204200	604269070	13740	13740	13740	13740	0
71	20230609	204100	604269070	13740	13740	13740	13740	0
72	20230609	204000	604269070	13740	13740	13740	13740	0
73	20230609	203900	604269070	13740	13740	13740	13740	0
74	20230609	203800	604269070	13740	13740	13740	13740	0
75	20230609	203700	604269070	13740	13740	13740	13740	0
76	20230609	203600	604269070	13740	13740	13740	13740	0
77	20230609	203500	604269070	13740	13740	13740	13740	0
78	20230609	203400	604269070	13740	13740	13740	13740	0
79	20230609	203300	604269070	13740	13740	13740	13740	0
80	20230609	203200	604269070	13740	13740	13740	13740	0
81	20230609	203100	604269070	13740	13740	13740	13740	0
82	20230609	203000	604269070	13740	13740	13740	13740	0
83	20230609	202900	604269070	13740	13740	13740	13740	0
84	20230609	202800	604269070	13740	13740	13740	13740	0
85	20230609	202700	604269070	13740	13740	13740	13740	0
86	20230609	202600	604269070	13740	13740	13740	13740	0
87	20230609	202500	604269070	13740	13740	13740	13740	0
88	20230609	202400	604269070	13740	13740	13740	13740	0
89	20230609	202300	604269070	13740	13740	13740	13740	0
90	20230609	202200	604269070	13740	13740	13740	13740	0
91	20230609	202100	604269070	13740	13740	13740	13740	0
92	20230609	202000	604269070	13740	13740	13740	13740	442
93	20230609	201900	604269070	13740	13740	13740	13740	0
94	20230609	201800	604269070	13740	13740	13740	13740	0
95	20230609	201700	604269070	13740	13740	13740	13740	0
96	20230609	201600	604269070	13740	13740	13740	13740	0
97	20230609	201500	604269070	13740	13740	13740	13740	0
98	20230609	201400	604269070	13740	13740	13740	13740	0
99	20230609	201300	604269070	13740	13740	13740	13740	0
100	20230609	201200	604269070	13740	13740	13740	13740	0
101	20230609	201100	604269070	13740	13740	13740	13740	0
102	20230609	201000	604269070	13740	13740	13740	13740	0
103	20230609	200900	604269070	13740	13740	13740	13740	0
104	20230609	200800	604269070	13740	13740	13740	13740	0
105	20230609	200700	604269070	13740	13740	13740	13740	0
106	20230609	200600	604269070	13740	13740	13740	13740	0
107	20230609	200500	604269070	13740	13740	13740	13740	0
108	20230609	200400	604269070	13740	13740	13740	13740	0
109	20230609	200300	604269070	13740	13740	13740	13740	0
110	20230609	200200	604269070	13740	13740	13740	13740	0
111	20230609	200100	604269070	13740	13740	13740	13740	0
112	20230609	200000	604269070	13740	13740	13740	13740	0
113	20230609	195900	604269070	13740	13740	13740	13740	0
114	20230609	195800	604269070	13740	13740	13740	13740	0
115	20230609	195700	604269070	13740	13740	13740	13740	0
116	20230609	195600	604269070	13740	13740	13740	13740	0
117	20230609	195500	604269070	13740	13740	13740	13740	0
118	20230609	195400	604269070	13740	13740	13740	13740	0
119	20230609	195300	604269070	13740	13740	13740	13740	0
120	20230609	195200	604269070	13740	13740	13740	13740	0
121	20230609	195100	604269070	13740	13740	13740	13740	0
122	20230609	195000	604269070	13740	13740	13740	13740	442
123	20230609	194900	604269070	13740	13740	13740	13740	0
124	20230609	194800	604269070	13740	13740	13740	13740	0
125	20230609	194700	604269070	13740	13740	13740	13740	0
126	20230609	194600	604269070	13740	13740	13740	13740	0
127	20230609	194500	604269070	13740	13740	13740	13740	0
128	20230609	194400	604269070	13740	13740	13740	13740	0
129	20230609	194300	604269070	13740	13740	13740	13740	0
130	20230609	194200	604269070	13740	13740	13740	13740	0
131	20230609	194100	604269070	13740	13740	13740	13740	0
132	20230609	194000	604269070	13740	13740	13740	13740	0
133	20230609	193900	604269070	13740	13740	13740	13740	0
134	20230609	193800	604269070	13740	13740	13740	13740	0
135	20230609	193700	604269070	13740	13740	13740	13740	0
136	20230609	193600	604269070	13740	13740	13740	13740	0
137	20230609	193500	604269070	13740	13740	13740	13740	0
138	20230609	193400	604269070	13740	13740	13740	13740	0
139	20230609	193300	604269070	13740	13740	13740	13740	0
140	20230609	193200	604269070	13740	13740	13740	13740	0
141	20230609	193100	604269070	13740	13740	13740	13740	0
142	20230609	193000	604269070	13740	13740	13740	13740	0
143	20230609	192900	604269070	13740	13740	13740	13740	0
144	20230609	192800	604269070	13740	13740	13740	13740	0
145	20230609	192700	604269070	13740	13740	13740	13740	0
146	20230609	192600	604269070	13740	13740	13740	13740	0
147	20230609	192500	604269070	13740	13740	13740	13740	0
148	20230609	192400	604269070	13740	13740	13740	13740	0
149	20230609	192300	604269070	13740	13740	13740	13740	0
150	20230609	192200	604269070	13740	13740	13740	13740	0
151	20230609	192100	604269070	13740	13740	13740	13740	0
152	20230609	192000	604269070	13740	13740	13740	13740	442
153	20230609	191900	604269070	13740	13740	13740	13740	0
154	20230609	191800	604269070	13740	13740	13740	13740	0
155	20230609	191700	604269070	13740	13740	13740	13740	0
156	20230609	191600	604269070	13740	13740	13740	13740	0
157	20230609	191500	604269070	13740	13740	13740	13740	0
158	20230609	191400	604269070	13740	13740	13740	13740	0
159	20230609	191300	604269070	13740	13740	13740	13740	0
160	20230609	191200	604269070	13740	13740	13740	13740	0
161	20230609	191100	604269070	13740	13740	13740	13740	0
162	20230609	191000	604269070	13740	13740	13740	13740	0
163	20230609	190900	604269070	13740	13740	13740	13740	0
164	20230609	190800	604269070	13740	13740	13740	13740	0
165	20230609	190700	604269070	13740	13740	13740	13740	0
166	20230609	190600	604269070	13740	13740	13740	13740	0
167	20230609	190500	604269070	13740	13740	13740	13740	0
168	20230609	190400	604269070	13740	13740	13740	13740	0
169	20230609	190300	604269070	13740	13740	13740	13740	0
170	20230609	190200	604269070	13740	13740	13740	13740	0
171	20230609	190100	604269070	13740	13740	13740	13740	0
172	20230609	190000	604269070	13740	13740	13740	13740	0
173	20230609	185900	604269070	13740	13740	13740	13740	0
174	20230609	185800	604269070	13740	13740	13740	13740	0
175	20230609	185700	604269070	13740	13740	13740	13740	0
176	20230609	185600	604269070	13740	13740	13740	13740	0
177	20230609	185500	604269070	13740	13740	13740	13740	0
178	20230609	185400	604269070	13740	13740	13740	13740	0
179	20230609	185300	604269070	13740	13740	13740	13740	0
180	20230609	185200	604269070	13740	13740	13740	13740	0
181	20230609	185100	604269070	13740	13740	13740	13740	0
182	20230609	185000	604269070	13740	13740	13740	13740	442
183	20230609	184900	604269070	13740	13740	13740	13740	0
184	20230609	184800	604269070	13740	13740	13740	13740	0
185	20230609	184700	604269070	13740	13740	13740	13740	0
186	20230609	184600	604269070	13740	13740	13740	13740	0
187	20230609	184500	604269070	13740	13740	13740	13740	0
188	20230609	184400	604269070	13740	13740	13740	13740	0
189	20230609	184300	604269070	13740	13740	13740	13740	0
190	20230609	184200	604269070	13740	13740	13740	13740	0
191	20230609	184100	604269070	13740	13740	13740	13740	0
192	20230609	184000	604269070	13740	13740	13740	13740	0
193	20230609	183900	604269070	13740	13740	13740	13740	0
194	20230609	183800	604269070	13740	13740	13740	13740	0
195	20230609	183700	604269070	13740	13740	13740	13740	0
196	20230609	183600	604269070	13740	13740	13740	13740	0
197	20230609	183500	604269070	13740	13740	13740	13740	0
198	20230609	183400	604269070	13740	13740	13740	13740	0
199	20230609	183300	604269070	13740	13740	13740	13740	0
200	20230609	183200	604269070	13740	13740	13740	13740	0
201	20230609	183100	604269070	13740	13740	13740	13740	0
202	20230609	183000	604269070	13740	13740	13740	13740	0
203	20230609	182900	604269070	13740	13740	13740	13740	0
204	20230609	182800	604269070	13740	13740	13740	13740	0
205	20230609	182700	604269070	13740	13740	13740	13740	0
206	20230609	182600	604269070	13740	13740	13740	13740	0
207	20230609	182500	604269070	13740	13740	13740	13740	0
208	20230609	182400	604269070	13740	13740	13740	13740	0
209	20230609	182300	604269070	13740	13740	13740	13740	0
210	20230609	182200	604269070	13740	13740	13740	13740	0
211	20230609	182100	604269070	13740	13740	13740	13740	0
212	20230609	182000	604269070	13740	13740	13740	13740	442
213	20230609	181900	604269070	13740	13740	13740	13740	0
214	20230609	181800	604269070	13740	13740	13740	13740	0
215	20230609	181700	604269070	13740	13740	13740	13740	0
216	20230609	181600	604269070	13740	13740	13740	13740	0
217	20230609	181500	604269070	13740	13740	13740	13740	0
218	20230609	181400	604269070	13740	13740	13740	13740	0
219	20230609	181300	604269070	13740	13740	13740	13740	0
220	20230609	181200	604269070	13740	13740	13740	13740	0
221	20230609	181100	604269070	13740	13740	13740	13740	0
222	20230609	181000	604269070	13740	13740	13740	13740	0
223	20230609	180900	604269070	13740	13740	13740	13740	0
224	20230609	180800	604269070	13740	13740	13740	13740	0
225	20230609	180700	604269070	13740	13740	13740	13740	0
226	20230609	180600	604269070	13740	13740	13740	13740	0
227	20230609	180500	604269070	13740	13740	13740	13740	0
228	20230609	180400	604269070	13740	13740	13740	13740	0
229	20230609	180300	604269070	13740	13740	13740	13740	0
230	20230609	180200	604269070	13740	13740	13740	13740	0
231	20230609	180100	604269070	13740	13740	13740	13740	0
232	20230609	180000	604269070	13740	13740	13740	13740	0
233	20230609	175900	604269070	13740	13740	13740	13740	0
234	20230609	175800	604269070	13740	13740	13740	13740	0
235	20230609	175700	604269070	13740	13740	13740	13740	0
236	20230609	175600	604269070	13740	13740	13740	13740	0
237	20230609	175500	604269070	13740	13740	13740	13740	0
238	20230609	175400	604269070	13740	13740	13740	13740	0
239	20230609	175300	604269070	13740	13740	13740	13740	0
240	20230609	175200	604269070	13740	13740	13740	13740	0
241	20230609	175100	604269070	13740	13740	13740	13740	0
242	20230609	175000	604269070	13740	13740	13740	13740	442
243	20230609	174900	604269070	13740	13740	13740	13740	0
244	20230609	174800	604269070	13740	13740	13740	13740	0
245	20230609	174700	604269070	13740	13740	13740	13740	0
246	20230609	174600	604269070	13740	13740	13740	13740	0
247	20230609	174500	604269070	13740	13740	13740	13740	0
248	20230609	174400	604269070	13740	13740	13740	13740	0
249	20230609	174300	604269070	13740	13740	13740	13740	0
250	20230609	174200	604269070	13740	13740	13740	13740	0
251	20230609	174100	604269070	13740	13740	13740	13740	0
252	20230609	174000	604269070	13740	13740	13740	13740	0
253	20230609	173900	604269070	13740	13740	13740	13740	0
254	20230609	173800	604269070	13740	13740	13740	13740	0
255	20230609	173700	604269070	13740	13740	13740	13740	0
256	20230609	173600	604269070	13740	13740	13740	13740	0
257	20230609	173500	604269070	13740	13740	13740	13740	0
258	20230609	173400	604269070	13740	13740	13740	13740	0
259	20230609	173300	604269070	13740	13740	13740	13740	0
260	20230609	173200	604269070	13740	13740	13740	13740	0
261	20230609	173100	604269070	13740	13740	13740	13740	0
262	20230609	173000	604269070	13740	13740	13740	13740	0
263	20230609	172900	604269070	13740	13740	13740	13740	0
264	20230609	172800	604269070	13740	13740	13740	13740	0
265	20230609	172700	604269070	13740	13740	13740	13740	0
266	20230609	172600	604269070	13740	13740	13740	13740	0
267	20230609	172500	604269070	13740	13740	13740	13740	0
268	20230609	172400	604269070	13740	13740	13740	13740	0
269	20230609	172300	604269070	13740	13740	13740	13740	0
270	20230609	172200	604269070	13740	13740	13740	13740	0
271	20230609	172100	604269070	13740	13740	13740	13740	0
272	20230609	172000	604269070	13740	13740	13740	13740	442
273	20230609	171900	604269070	13740	13740	13740	13740	0
274	20230609	171800	604269070	13740	13740	13740	13740	0
275	20230609	171700	604269070	13740	13740	13740	13740	0
276	20230609	171600	604269070	13740	13740	13740	13740	0
277	20230609	171500	604269070	13740	13740	13740	13740	0
278	20230609	171400	604269070	13740	13740	13740	13740	0
279	20230609	171300	604269070	13740	13740	13740	13740	0
280	20230609	171200	604269070	13740	13740	13740	13740	0
281	20230609	171100	604269070	13740	13740	13740	13740	0
282	20230609	171000	604269070	13740	13740	13740	13740	0
283	20230609	170900	604269070	13740	13740	13740	13740	0
284	20230609	170800	604269070	13740	13740	13740	13740	0
285	20230609	170700	604269070	13740	13740	13740	13740	0
286	20230609	170600	604269070	13740	13740	13740	13740	0
287	20230609	170500	604269070	13740	13740	13740	13740	0
288	20230609	170400	604269070	13740	13740	13740	13740	0
289	20230609	170300	604269070	13740	13740	13740	13740	0
290	20230609	170200	604269070	13740	13740	13740	13740	0
291	20230609	170100	604269070	13740	13740	13740	13740	0
292	20230609	170000	604269070	13740	13740	13740	13740	0
293	20230609	165900	604269070	13740	13740	13740	13740	0
294	20230609	165800	604269070	13740	13740	13740	13740	0
295	20230609	165700	604269070	13740	13740	13740	13740	0
296	20230609	165600	604269070	13740	13740	13740	13740	0
297	20230609	165500	604269070	13740	13740	13740	13740	0
298	20230609	165400	604269070	13740	13740	13740	13740	0
299	20230609	165300	604269070	13740	13740	13740	13740	0
300	20230609	165200	604269070	13740	13740	13740	13740	0
301	20230609	165100	604269070	13740	13740	13740	13740	0
302	20230609	165000	604269070	13740	13740	13740	13740	442
303	20230609	164900	604269070	13740	13740	13740	13740	0
304	20230609	164800	604269070	13740	13740	13740	13740	0
305	20230609	164700	604269070	13740	13740	13740	13740	0
306	20230609	164600	604269070	13740	13740	13740	13740	0
307	20230609	164500	604269070	13740	13740	13740	13740	0
308	20230609	164400	604269070	13740	13740	13740	13740	0
309	20230609	164300	604269070	13740	13740	13740	13740	0
310	20230609	164200	604269070	13740	13740	13740	13740	0
311	20230609	164100	604269070	13740	13740	13740	13740	0
312	20230609	164000	604269070	13740	13740	13740	13740	0
313	20230609	163900	604269070	13740	13740	13740	13740	0
314	20230609	163800	604269070	13740	13740	13740	13740	0
315	20230609	163700	604269070	13740	13740	13740	13740	0
316	20230609	163600	604269070	13740	13740	13740	13740	0
317	20230609	163500	604269070	13740	13740	13740	13740	0
318	20230609	163400	604269070	13740	13740	13740	13740	0
319	20230609	163300	604269070	13740	13740	13740	13740	0
320	20230609	163200	604269070	13740	13740	13740	13740	0
321	20230609	163100	604269070	13740	13740	13740	13740	0
322	20230609	163000	604269070	13740	13740	13740	13740	0
323	20230609	162900	604269070	13740	13740	13740	13740	0
324	20230609	162800	604269070	13740	13740	13740	13740	0
325	20230609	162700	604269070	13740	13740	13740	13740	0
326	20230609	162600	604269070	13740	13740	13740	13740	0
327	20230609	162500	604269070	13740	13740	13740	13740	0
328	20230609	162400	604269070	13740	13740	13740	13740	0
329	20230609	162300	604269070	13740	13740	13740	13740	0
330	20230609	162200	604269070	13740	13740	13740	13740	0
331	20230609	162100	604269070	13740	13740	13740	13740	0
332	20230609	162000	604269070	13740	13740	13740	13740	442
333	20230609	161900	604269070	13740	13740	13740	13740	0
334	20230609	161800	604269070	13740	13740	13740	13740	0
335	20230609	161700	604269070	13740	13740	13740	13740	0
336	20230609	161600	604269070	13740	13740	13740	13740	0
337	20230609	161500	604269070	13740	13740	13740	13740	0
338	20230609	161400	604269070	13740	13740	13740	13740	0
339	20230609	161300	604269070	13740	13740	13740	13740	0
340	20230609	161200	604269070	13740	13740	13740	13740	0
341	20230609	161100	604269070	13740	13740	13740	13740	0
342	20230609	161000	604269070	13740	13740	13740	13740	0
343	20230609	160900	604269070	13740	13740	13740	13740	0
344	20230609	160800	604269070	13740	13740	13740	13740	0
345	20230609	160700	604269070	13740	13740	13740	13740	0
346	20230609	160600	604269070	13740	13740	13740	13740	0
347	20230609	160500	604269070	13740	13740	13740	13740	0
348	20230609	160400	604269070	13740	13740	13740	13740	0
349	20230609	160300	604269070	13740	13740	13740	13740	0
350	20230609	160200	604269070	13740	13740	13740	13740	0
351	20230609	160100	604269070	13740	13740	13740	13740	0
352	20230609	160000	604269070	13740	13740	13740	13740	0
353	20230609	155900	604269070	13740	13740	13740	13740	0
354	20230609	155800	604269070	13740	13740	13740	13740	0
355	20230609	155700	604269070	13740	13740	13740	13740	0
356	20230609	155600	604269070	13740	13740	13740	13740	0
357	20230609	155500	604269070	13740	13740	13740	13740	0
358	20230609	155400	604269070	13740	13740	13740	13740	0
359	20230609	155300	604269070	13740	13740	13740	13740	0
360	20230609	155200	604269070	13740	13740	13740	13740	0
361	20230609	155100	604269070	13740	13740	13740	13740	0
362	20230609	155000	604269070	13740	13740	13740	13740	442
363	20230609	154900	604269070	13740	13740	13740	13740	0
364	20230609	154800	604269070	13740	13740	13740	13740	0
365	20230609	154700	604269070	13740	13740	13740	13740	0
366	20230609	154600	604269070	13740	13740	13740	13740	0
367	20230609	154500	604269070	13740	13740	13740	13740	0
368	20230609	154400	604269070	13740	13740	13740	13740	0
369	20230609	154300	604269070	13740	13740	13740	13740	0
370	20230609	154200	604269070	13740	13740	13740	13740	0
371	20230609	154100	604269070	13740	13740	13740	13740	0
372	20230609	154000	604269070	13740	13740	13740	13740	0
373	20230609	153900	604269070	13740	13740	13740	13740	0
374	20230609	153800	604269070	13740	13740	13740	13740	0
375	20230609	153700	604269070	13740	13740	13740	13740	0
376	20230609	153600	604269070	13740	13740	13740	13740	0
377	20230609	153500	604269070	13740	13740	13740	13740	0
378	20230609	153400	604269070	13740	13740	13740	13740	0
379	20230609	153300	604269070	13740	13740	13740	13740	0
380	20230609	153200	604269070	13740	13740	13740	13740	0
381	20230609	153100	604269070	13740	13740	13740	13740	0
382	20230609	153000	604269070	13740	13740	13740	13740	442
383	20230609	152900	598195990	13740	13740	13740	13740	0
384	20230609	152800	598195990	13740	13740	13740	13740	0
385	20230609	152700	598195990	13740	13740	13740	13740	0
386	20230609	152600	598195990	13740	13740	13740	13740	0
387	20230609	152500	598195990	13740	13740	13740	13740	0
388	20230609	152400	598195990	13740	13740	13740	13740	0
389	20230609	152300	598195990	13740	13740	13740	13740	0
390	20230609	152200	598195990	13740	13740	13740	13740	0
391	20230609	152100	598195990	13740	13740	13740	13740	0
392	20230609	152000	598195990	13740	13740	13740	13740	0
393	20230609	151900	598195990	13740	13740	13740	13710	27
394	20230609	151800	597825100	13710	13740	13740	13710	122
395	20230609	151700	596148850	13740	13740	13740	13740	3
396	20230609	151600	596107630	13740	13750	13760	13740	223
397	20230609	151500	593043090	13750	13740	13750	13740	658
398	20230609	151400	584000800	13740	13740	13740	13740	0
399	20230609	151300	584000800	13740	13740	13740	13740	10
400	20230609	151200	583863400	13740	13740	13740	13740	14
401	20230609	151100	583671040	13740	13740	13740	13740	2
402	20230609	151000	583643560	13710	13710	13710	13710	0
403	20230609	150900	583643560	13710	13710	13710	13710	100
404	20230609	150800	582272560	13710	13710	13710	13710	0
405	20230609	150700	582272560	13710	13710	13710	13710	0
406	20230609	150600	582272560	13710	13710	13710	13710	0
407	20230609	150500	582272560	13710	13710	13710	13710	100
408	20230609	150400	580901560	13710	13710	13710	13710	0
409	20230609	150300	580901560	13710	13720	13720	13710	423
410	20230609	150200	575098230	13750	13750	13750	13750	50
411	20230609	150100	574410730	13750	13740	13750	13740	10
412	20230609	150000	574273250	13750	13750	13750	13750	7
413	20230609	145900	574177000	13720	13720	13720	13720	4
414	20230609	145800	574122120	13720	13720	13720	13720	1
415	20230609	145700	574108400	13750	13730	13750	13710	301
416	20230609	145600	569980410	13750	13750	13750	13750	0
417	20230609	145500	569980410	13750	13750	13750	13750	50
418	20230609	145400	569292910	13750	13750	13750	13750	0
419	20230609	145300	569292910	13750	13750	13750	13750	0
420	20230609	145200	569292910	13750	13750	13750	13750	10
421	20230609	145100	569155410	13750	13750	13750	13750	15
422	20230609	145000	568949160	13750	13740	13750	13740	30
423	20230609	144900	568536670	13750	13750	13750	13750	15
424	20230609	144800	568330420	13750	13750	13750	13750	0
425	20230609	144700	568330420	13750	13750	13750	13750	0
426	20230609	144600	568330420	13750	13750	13750	13750	82
427	20230609	144500	567202920	13750	13750	13750	13750	0
428	20230609	144400	567202920	13750	13750	13750	13750	3
429	20230609	144300	567161670	13710	13710	13710	13710	0
430	20230609	144200	567161670	13710	13710	13710	13710	108
431	20230609	144100	565680990	13710	13710	13710	13710	0
432	20230609	144000	565680990	13710	13710	13710	13710	0
433	20230609	143900	565680990	13710	13710	13710	13710	20
434	20230609	143800	565406790	13760	13760	13760	13760	7
435	20230609	143700	565310470	13760	13760	13760	13760	0
436	20230609	143600	565310470	13760	13760	13760	13760	0
437	20230609	143500	565310470	13760	13760	13760	13760	0
438	20230609	143400	565310470	13760	13760	13760	13760	0
439	20230609	143300	565310470	13760	13760	13760	13760	1
440	20230609	143200	565296710	13700	13740	13740	13700	2016
441	20230609	143100	537650610	13740	13750	13750	13740	365
442	20230609	143000	532632580	13750	13780	13800	13750	756
443	20230609	142900	522233680	13750	13750	13750	13750	0
444	20230609	142800	522233680	13750	13750	13750	13750	0
445	20230609	142700	522233680	13750	13750	13750	13750	0
446	20230609	142600	522233680	13750	13750	13750	13750	0
447	20230609	142500	522233680	13750	13750	13750	13750	0
448	20230609	142400	522233680	13750	13750	13750	13750	0
449	20230609	142300	522233680	13750	13750	13750	13750	0
450	20230609	142200	522233680	13750	13750	13750	13750	0
451	20230609	142100	522233680	13750	13750	13750	13750	0
452	20230609	142000	522233680	13750	13750	13750	13750	0
453	20230609	141900	522233680	13750	13750	13750	13750	130
454	20230609	141800	520446180	13750	13750	13750	13750	21
455	20230609	141700	520157430	13800	13800	13800	13800	1
456	20230609	141600	520143630	13750	13750	13750	13750	0
457	20230609	141500	520143630	13750	13750	13750	13750	0
458	20230609	141400	520143630	13750	13790	13790	13750	75
459	20230609	141300	519112180	13790	13790	13790	13790	27
460	20230609	141200	518739850	13790	13790	13790	13790	0
461	20230609	141100	518739850	13790	13790	13790	13790	46
462	20230609	141000	518105510	13750	13750	13750	13750	0
463	20230609	140900	518105510	13750	13750	13750	13750	3
464	20230609	140800	518064260	13740	13740	13740	13740	2
465	20230609	140700	518036780	13740	13740	13740	13740	3
466	20230609	140600	517995560	13740	13740	13740	13740	97
467	20230609	140500	516662780	13740	13740	13740	13740	71
468	20230609	140400	515687240	13740	13740	13740	13740	0
469	20230609	140300	515687240	13740	13740	13740	13740	0
470	20230609	140200	515687240	13740	13740	13740	13740	0
471	20230609	140100	515687240	13740	13740	13740	13740	0
472	20230609	140000	515687240	13740	13760	13760	13740	99
473	20230609	135900	514326360	13740	13740	13740	13740	0
474	20230609	135800	514326360	13740	13740	13740	13740	0
475	20230609	135700	514326360	13740	13740	13740	13740	10
476	20230609	135600	514188960	13800	13760	13800	13740	102
477	20230609	135500	512787070	13750	13750	13750	13750	0
478	20230609	135400	512787070	13750	13750	13750	13750	41
479	20230609	135300	512223320	13800	13800	13800	13800	0
480	20230609	135200	512223320	13800	13800	13800	13800	5
481	20230609	135100	512154320	13800	13760	13800	13760	10
482	20230609	135000	512016450	13740	13740	13740	13740	0
483	20230609	134900	512016450	13740	13740	13740	13740	0
484	20230609	134800	512016450	13740	13740	13740	13740	0
485	20230609	134700	512016450	13740	13740	13740	13740	4
486	20230609	134600	511961490	13740	13750	13750	13740	400
487	20230609	134500	506462650	13760	13760	13760	13760	5
488	20230609	134400	506393850	13750	13750	13750	13750	20
489	20230609	134300	506118850	13760	13760	13760	13760	5
490	20230609	134200	506050050	13750	13750	13750	13750	0
491	20230609	134100	506050050	13750	13770	13770	13750	438
492	20230609	134000	500026480	13790	13790	13790	13790	72
493	20230609	133900	499033600	13760	13760	13760	13760	0
494	20230609	133800	499033600	13760	13760	13760	13760	1
495	20230609	133700	499019840	13800	13800	13800	13800	0
496	20230609	133600	499019840	13800	13800	13800	13800	0
497	20230609	133500	499019840	13800	13800	13800	13800	0
498	20230609	133400	499019840	13800	13800	13800	13800	1
499	20230609	133300	499006040	13800	13800	13800	13800	0
500	20230609	133200	499006040	13800	13780	13800	13780	17
501	20230609	133100	498771460	13800	13800	13800	13800	0
502	20230609	133000	498771460	13800	13800	13800	13800	1
503	20230609	132900	498757660	13800	13800	13800	13800	0
504	20230609	132800	498757660	13800	13800	13800	13800	1
505	20230609	132700	498743860	13800	13790	13800	13790	9
506	20230609	132600	498619740	13760	13790	13790	13760	9
507	20230609	132500	498495870	13760	13760	13760	13760	0
508	20230609	132400	498495870	13760	13760	13760	13760	0
509	20230609	132300	498495870	13760	13750	13760	13750	665
510	20230609	132200	489352110	13760	13750	13760	13750	1010
511	20230609	132100	475464600	13750	13760	13760	13750	197
512	20230609	132000	472754000	13760	13760	13760	13760	55
513	20230609	131900	471997200	13760	13780	13780	13760	86
514	20230609	131800	470813820	13780	13780	13780	13780	0
515	20230609	131700	470813820	13780	13780	13780	13780	0
516	20230609	131600	470813820	13780	13780	13780	13780	24
517	20230609	131500	470483100	13740	13740	13740	13740	150
518	20230609	131400	468422100	13780	13780	13780	13780	0
519	20230609	131300	468422100	13780	13780	13780	13780	0
520	20230609	131200	468422100	13780	13750	13780	13750	17
521	20230609	131100	468187890	13740	13740	13740	13740	604
522	20230609	131000	459888930	13740	13740	13740	13740	105
523	20230609	130900	458446230	13740	13750	13750	13740	425
524	20230609	130800	452604770	13750	13750	13750	13750	0
525	20230609	130700	452604770	13750	13750	13750	13750	0
526	20230609	130600	452604770	13750	13750	13750	13750	0
527	20230609	130500	452604770	13750	13750	13750	13750	0
528	20230609	130400	452604770	13750	13750	13750	13750	50
529	20230609	130300	451917270	13750	13750	13750	13750	24
530	20230609	130200	451587270	13750	13750	13750	13750	0
531	20230609	130100	451587270	13750	13770	13770	13750	1072
532	20230609	130000	436838530	13770	13770	13770	13770	3
533	20230609	125900	436797220	13770	13770	13770	13770	2
534	20230609	125800	436769680	13770	13770	13770	13770	45
535	20230609	125700	436150030	13770	13770	13770	13770	12
536	20230609	125600	435984790	13770	13780	13780	13770	116
537	20230609	125500	434386350	13780	13780	13780	13780	4
538	20230609	125400	434331230	13800	13780	13800	13780	25
539	20230609	125300	433986500	13800	13790	13800	13780	92
540	20230609	125200	432717780	13790	13790	13790	13790	39
541	20230609	125100	432179970	13790	13800	13800	13780	115
542	20230609	125000	430593150	13800	13800	13800	13800	0
543	20230609	124900	430593150	13800	13800	13800	13800	0
544	20230609	124800	430593150	13800	13800	13800	13800	0
545	20230609	124700	430593150	13800	13800	13800	13800	0
546	20230609	124600	430593150	13800	13800	13800	13800	0
547	20230609	124500	430593150	13800	13800	13800	13800	0
548	20230609	124400	430593150	13800	13800	13800	13800	0
549	20230609	124300	430593150	13800	13800	13800	13800	0
550	20230609	124200	430593150	13800	13800	13800	13800	7
551	20230609	124100	430496550	13780	13780	13780	13780	0
552	20230609	124000	430496550	13780	13790	13790	13780	3
553	20230609	123900	430455190	13790	13790	13790	13790	0
554	20230609	123800	430455190	13790	13790	13790	13790	70
555	20230609	123700	429489890	13790	13790	13790	13790	0
556	20230609	123600	429489890	13790	13790	13790	13790	1
557	20230609	123500	429476100	13810	13810	13810	13810	0
558	20230609	123400	429476100	13810	13810	13810	13800	29
559	20230609	123300	429075720	13760	13760	13760	13760	0
560	20230609	123200	429075720	13760	13760	13760	13760	0
561	20230609	123100	429075720	13760	13760	13760	13760	0
562	20230609	123000	429075720	13760	13760	13760	13750	135
563	20230609	122900	427219320	13750	13770	13770	13750	676
564	20230609	122800	417923940	13760	13760	13760	13760	0
565	20230609	122700	417923940	13760	13760	13760	13760	0
566	20230609	122600	417923940	13760	13760	13760	13760	0
567	20230609	122500	417923940	13760	13750	13760	13750	115
568	20230609	122400	416341570	13750	13760	13760	13750	89
569	20230609	122300	415117750	13760	13760	13760	13760	1
570	20230609	122200	415103990	13750	13780	13780	13750	1100
571	20230609	122100	399972780	13780	13800	13800	13780	102
572	20230609	122000	398567190	13800	13800	13800	13800	0
573	20230609	121900	398567190	13800	13800	13800	13800	0
574	20230609	121800	398567190	13800	13800	13800	13800	0
575	20230609	121700	398567190	13800	13800	13800	13800	0
576	20230609	121600	398567190	13800	13800	13800	13800	0
577	20230609	121500	398567190	13800	13800	13800	13800	0
578	20230609	121400	398567190	13800	13800	13800	13800	28
579	20230609	121300	398180790	13770	13760	13770	13760	181
580	20230609	121200	395690020	13760	13760	13760	13760	0
581	20230609	121100	395690020	13760	13760	13760	13760	304
582	20230609	121000	391506980	13770	13770	13770	13770	0
583	20230609	120900	391506980	13770	13770	13770	13770	0
584	20230609	120800	391506980	13770	13770	13770	13770	79
585	20230609	120700	390419150	13770	13770	13770	13770	80
586	20230609	120600	389317550	13780	13780	13780	13780	8
587	20230609	120500	389207310	13780	13780	13780	13780	100
588	20230609	120400	387829310	13800	13800	13800	13800	0
589	20230609	120300	387829310	13800	13800	13800	13800	35
590	20230609	120200	387346310	13800	13800	13800	13800	0
591	20230609	120100	387346310	13800	13800	13800	13800	0
592	20230609	120000	387346310	13800	13800	13800	13800	0
593	20230609	115900	387346310	13800	13800	13800	13800	0
594	20230609	115800	387346310	13800	13800	13800	13800	0
595	20230609	115700	387346310	13800	13800	13800	13800	0
596	20230609	115600	387346310	13800	13800	13800	13800	0
597	20230609	115500	387346310	13800	13780	13800	13780	23
598	20230609	115400	387028930	13780	13780	13780	13780	0
599	20230609	115300	387028930	13780	13780	13780	13780	0
600	20230609	115200	387028930	13780	13780	13780	13780	0
601	20230609	115100	387028930	13780	13780	13780	13780	101
602	20230609	115000	385637150	13780	13780	13780	13780	0
603	20230609	114900	385637150	13780	13780	13780	13780	1
604	20230609	114800	385623370	13800	13800	13800	13800	0
605	20230609	114700	385623370	13800	13800	13800	13800	0
606	20230609	114600	385623370	13800	13800	13800	13800	0
607	20230609	114500	385623370	13800	13800	13800	13800	20
608	20230609	114400	385347370	13800	13800	13800	13800	0
609	20230609	114300	385347370	13800	13800	13800	13800	89
610	20230609	114200	384119170	13800	13800	13800	13800	0
611	20230609	114100	384119170	13800	13800	13800	13800	0
612	20230609	114000	384119170	13800	13800	13800	13800	10
613	20230609	113900	383981170	13800	13800	13800	13800	0
614	20230609	113800	383981170	13800	13800	13800	13800	403
615	20230609	113700	378419770	13800	13800	13800	13800	0
616	20230609	113600	378419770	13800	13800	13800	13800	18
617	20230609	113500	378171370	13770	13770	13770	13770	0
618	20230609	113400	378171370	13770	13770	13770	13770	0
619	20230609	113300	378171370	13770	13770	13770	13770	0
620	20230609	113200	378171370	13770	13770	13770	13770	0
621	20230609	113100	378171370	13770	13790	13790	13770	227
622	20230609	113000	375044010	13800	13800	13800	13800	427
623	20230609	112900	369151410	13800	13800	13800	13800	0
624	20230609	112800	369151410	13800	13800	13800	13800	0
625	20230609	112700	369151410	13800	13800	13800	13800	30
626	20230609	112600	368737410	13800	13800	13800	13800	8
627	20230609	112500	368627010	13800	13800	13800	13800	0
628	20230609	112400	368627010	13800	13800	13800	13800	0
629	20230609	112300	368627010	13800	13800	13800	13800	70
630	20230609	112200	367661010	13800	13780	13800	13780	38
631	20230609	112100	367137330	13780	13780	13780	13780	0
632	20230609	112000	367137330	13780	13780	13780	13780	500
633	20230609	111900	360247330	13800	13800	13800	13800	0
634	20230609	111800	360247330	13800	13800	13800	13800	100
635	20230609	111700	358867330	13800	13800	13800	13800	0
636	20230609	111600	358867330	13800	13800	13800	13800	18
637	20230609	111500	358618930	13770	13770	13770	13770	25
638	20230609	111400	358274680	13770	13770	13770	13770	475
639	20230609	111300	351733930	13770	13790	13790	13770	17
640	20230609	111200	351499810	13770	13770	13770	13770	431
641	20230609	111100	345564940	13770	13770	13770	13770	0
642	20230609	111000	345564940	13770	13770	13770	13770	0
643	20230609	110900	345564940	13770	13770	13770	13770	87
644	20230609	110800	344366950	13770	13770	13770	13770	0
645	20230609	110700	344366950	13770	13770	13770	13770	0
646	20230609	110600	344366950	13770	13770	13770	13770	0
647	20230609	110500	344366950	13770	13780	13780	13770	20
648	20230609	110400	344091540	13760	13760	13760	13760	0
649	20230609	110300	344091540	13760	13760	13760	13760	0
650	20230609	110200	344091540	13760	13790	13790	13760	1679
651	20230609	110100	320954440	13800	13800	13800	13800	63
652	20230609	110000	320085040	13800	13800	13820	13800	751
653	20230609	105900	309719110	13800	13840	13840	13800	880
654	20230609	105800	297551230	13840	13850	13850	13840	67
655	20230609	105700	296623830	13850	13840	13850	13840	37
656	20230609	105600	296111690	13840	13850	13850	13840	26
657	20230609	105500	295751600	13840	13840	13840	13840	14
658	20230609	105400	295557840	13840	13840	13840	13840	12
659	20230609	105300	295391760	13830	13850	13850	13830	181
660	20230609	105200	292886720	13840	13840	13840	13840	52
661	20230609	105100	292167040	13840	13860	13860	13830	1003
662	20230609	105000	278274620	13860	13870	13870	13860	104
663	20230609	104900	276832180	13860	13860	13860	13860	10
664	20230609	104800	276693580	13860	13860	13860	13860	5
665	20230609	104700	276624280	13860	13860	13860	13860	3
666	20230609	104600	276582700	13870	13870	13870	13870	103
667	20230609	104500	275154090	13870	13870	13870	13870	1
668	20230609	104400	275140220	13880	13880	13880	13880	10
669	20230609	104300	275001420	13870	13870	13870	13870	19
670	20230609	104200	274737890	13880	13880	13880	13880	4
671	20230609	104100	274682370	13880	13880	13880	13880	0
672	20230609	104000	274682370	13880	13880	13880	13880	0
673	20230609	103900	274682370	13880	13880	13880	13880	6
674	20230609	103800	274599090	13880	13880	13880	13880	20
675	20230609	103700	274321490	13880	13880	13880	13880	18
676	20230609	103600	274071650	13870	13870	13870	13870	0
677	20230609	103500	274071650	13870	13870	13870	13870	0
678	20230609	103400	274071650	13870	13870	13870	13870	1
679	20230609	103300	274057780	13880	13880	13880	13880	50
680	20230609	103200	273363780	13880	13880	13880	13880	0
681	20230609	103100	273363780	13880	13880	13880	13880	8
682	20230609	103000	273252740	13880	13880	13880	13880	3
683	20230609	102900	273211100	13880	13880	13880	13870	88
684	20230609	102800	271990390	13880	13880	13880	13880	2
685	20230609	102700	271962630	13880	13880	13880	13880	0
686	20230609	102600	271962630	13880	13880	13880	13880	34
687	20230609	102500	271490710	13880	13880	13880	13880	273
688	20230609	102400	267701470	13880	13880	13880	13880	13
689	20230609	102300	267521030	13880	13880	13880	13880	14
690	20230609	102200	267326710	13920	13920	13920	13920	1
691	20230609	102100	267312790	13930	13930	13930	13930	35
692	20230609	102000	266825240	13930	13930	13930	13930	0
693	20230609	101900	266825240	13930	13930	13930	13930	60
694	20230609	101800	265989440	13930	13920	13930	13880	94
695	20230609	101700	264683880	13860	13860	13860	13860	0
696	20230609	101600	264683880	13860	13860	13860	13860	0
697	20230609	101500	264683880	13860	13860	13860	13860	0
698	20230609	101400	264683880	13860	13860	13860	13860	0
699	20230609	101300	264683880	13860	13860	13860	13860	0
700	20230609	101200	264683880	13860	13860	13860	13860	0
701	20230609	101100	264683880	13860	13860	13860	13860	0
702	20230609	101000	264683880	13860	13860	13860	13860	10
703	20230609	100900	264545280	13860	13860	13860	13860	0
704	20230609	100800	264545280	13860	13860	13860	13860	0
705	20230609	100700	264545280	13860	13860	13860	13860	49
706	20230609	100600	263866140	13860	13860	13860	13860	0
707	20230609	100500	263866140	13860	13860	13860	13860	371
708	20230609	100400	258724080	13850	13850	13850	13850	30
709	20230609	100300	258308580	13850	13850	13850	13850	0
710	20230609	100200	258308580	13850	13850	13850	13850	0
711	20230609	100100	258308580	13850	13850	13850	13850	0
712	20230609	100000	258308580	13850	13850	13850	13850	766
713	20230609	095900	247699480	13850	13850	13850	13850	518
714	20230609	095800	240525180	13820	13820	13820	13820	0
715	20230609	095700	240525180	13820	13820	13820	13820	0
716	20230609	095600	240525180	13820	13820	13820	13820	2
717	20230609	095500	240497540	13820	13820	13820	13800	258
718	20230609	095400	236935570	13820	13820	13820	13820	9
719	20230609	095300	236811190	13800	13800	13800	13800	50
720	20230609	095200	236121190	13800	13800	13800	13800	37
721	20230609	095100	235610590	13800	13800	13800	13790	32
722	20230609	095000	235169090	13800	13800	13800	13800	501
723	20230609	094900	228255290	13810	13810	13810	13810	62
724	20230609	094800	227399070	13810	13810	13810	13810	138
725	20230609	094700	225493290	13810	13810	13810	13810	0
726	20230609	094600	225493290	13810	13800	13810	13760	1345
727	20230609	094500	206948600	13800	13810	13810	13800	323
728	20230609	094400	202488090	13820	13820	13830	13820	429
729	20230609	094300	196558990	13820	13830	13830	13820	80
730	20230609	094200	195452890	13830	13840	13840	13830	197
731	20230609	094100	192727540	13840	13850	13850	13840	525
732	20230609	094000	185460790	13860	13860	13860	13860	8
733	20230609	093900	185349910	13860	13850	13860	13850	344
734	20230609	093800	180585330	13860	13890	13890	13860	871
735	20230609	093700	168503800	13900	13920	13920	13900	3251
736	20230609	093600	123282840	13920	13920	13920	13920	0
737	20230609	093500	123282840	13920	13920	13920	13920	14
738	20230609	093400	123087960	13910	13930	13930	13910	631
739	20230609	093300	114305190	13930	13950	13950	13930	53
740	20230609	093200	113566340	13940	13940	13940	13940	0
741	20230609	093100	113566340	13940	13940	13940	13940	1
742	20230609	093000	113552400	13940	13950	13950	13920	221
743	20230609	092900	110471080	13950	13950	13950	13950	0
744	20230609	092800	110471080	13950	13960	13960	13950	2613
745	20230609	092700	74018230	13970	13940	13970	13940	40
746	20230609	092600	73460180	13920	13920	13920	13920	0
747	20230609	092500	73460180	13920	13920	13920	13920	0
748	20230609	092400	73460180	13920	13920	13920	13920	0
749	20230609	092300	73460180	13920	13930	13930	13920	300
750	20230609	092200	69284140	13920	13920	13920	13920	0
751	20230609	092100	69284140	13920	14020	14030	13920	196
752	20230609	092000	66553070	14030	14030	14030	13970	25
753	20230609	091900	66202740	14000	14000	14000	14000	8
754	20230609	091800	66090740	14000	14000	14000	14000	1
755	20230609	091700	66076740	14040	14030	14040	14030	20
756	20230609	091600	65796120	14120	13880	14120	13880	373
757	20230609	091500	60561500	13880	13890	13890	13880	144
758	20230609	091400	58562310	13890	13890	13890	13890	746
759	20230609	091300	48200370	13910	13900	13910	13890	110
760	20230609	091200	46672050	13890	13890	13890	13890	100
761	20230609	091100	45283050	13890	13890	13890	13890	0
762	20230609	091000	45283050	13890	13920	13920	13890	1489
763	20230609	090900	24564110	13930	13930	13930	13930	35
764	20230609	090800	24076560	13930	13930	13930	13930	4
765	20230609	090700	24020840	14000	14000	14000	14000	0
766	20230609	090600	24020840	14000	14020	14020	14000	411
767	20230609	090500	18260660	14110	14100	14110	14030	124
768	20230609	090400	16517320	14110	14110	14110	14110	1
769	20230609	090300	16503210	14020	14000	14140	13990	145
770	20230609	090200	14472380	14150	14000	14150	13970	648
771	20230609	090100	5332240	13970	13970	13970	13970	73
772	20230609	090000	4312430	13870	14140	14140	13870	305