KissMeData/117580/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	214900	786922970	8660	8660	8660	8660	1161
3	20230608	214800	786922970	8660	8660	8660	8660	0
4	20230608	214700	786922970	8660	8660	8660	8660	0
5	20230608	214600	786922970	8660	8660	8660	8660	0
6	20230608	214500	786922970	8660	8660	8660	8660	0
7	20230608	214400	786922970	8660	8660	8660	8660	0
8	20230608	214300	786922970	8660	8660	8660	8660	0
9	20230608	214200	786922970	8660	8660	8660	8660	0
10	20230608	214100	786922970	8660	8660	8660	8660	0
11	20230608	214000	786922970	8660	8660	8660	8660	0
12	20230608	213900	786922970	8660	8660	8660	8660	0
13	20230608	213800	786922970	8660	8660	8660	8660	0
14	20230608	213700	786922970	8660	8660	8660	8660	0
15	20230608	213600	786922970	8660	8660	8660	8660	0
16	20230608	213500	786922970	8660	8660	8660	8660	0
17	20230608	213400	786922970	8660	8660	8660	8660	0
18	20230608	213300	786922970	8660	8660	8660	8660	0
19	20230608	213200	786922970	8660	8660	8660	8660	0
20	20230608	213100	786922970	8660	8660	8660	8660	0
21	20230608	213000	786922970	8660	8660	8660	8660	0
22	20230608	212900	786922970	8660	8660	8660	8660	0
23	20230608	212800	786922970	8660	8660	8660	8660	0
24	20230608	212700	786922970	8660	8660	8660	8660	0
25	20230608	212600	786922970	8660	8660	8660	8660	0
26	20230608	212500	786922970	8660	8660	8660	8660	0
27	20230608	212400	786922970	8660	8660	8660	8660	0
28	20230608	212300	786922970	8660	8660	8660	8660	0
29	20230608	212200	786922970	8660	8660	8660	8660	0
30	20230608	212100	786922970	8660	8660	8660	8660	0
31	20230608	212000	786922970	8660	8660	8660	8660	0
32	20230608	211900	786922970	8660	8660	8660	8660	1161
33	20230608	211800	786922970	8660	8660	8660	8660	0
34	20230608	211700	786922970	8660	8660	8660	8660	0
35	20230608	211600	786922970	8660	8660	8660	8660	0
36	20230608	211500	786922970	8660	8660	8660	8660	0
37	20230608	211400	786922970	8660	8660	8660	8660	0
38	20230608	211300	786922970	8660	8660	8660	8660	0
39	20230608	211200	786922970	8660	8660	8660	8660	0
40	20230608	211100	786922970	8660	8660	8660	8660	0
41	20230608	211000	786922970	8660	8660	8660	8660	0
42	20230608	210900	786922970	8660	8660	8660	8660	0
43	20230608	210800	786922970	8660	8660	8660	8660	0
44	20230608	210700	786922970	8660	8660	8660	8660	0
45	20230608	210600	786922970	8660	8660	8660	8660	0
46	20230608	210500	786922970	8660	8660	8660	8660	0
47	20230608	210400	786922970	8660	8660	8660	8660	0
48	20230608	210300	786922970	8660	8660	8660	8660	0
49	20230608	210200	786922970	8660	8660	8660	8660	0
50	20230608	210100	786922970	8660	8660	8660	8660	0
51	20230608	210000	786922970	8660	8660	8660	8660	0
52	20230608	205900	786922970	8660	8660	8660	8660	0
53	20230608	205800	786922970	8660	8660	8660	8660	0
54	20230608	205700	786922970	8660	8660	8660	8660	0
55	20230608	205600	786922970	8660	8660	8660	8660	0
56	20230608	205500	786922970	8660	8660	8660	8660	0
57	20230608	205400	786922970	8660	8660	8660	8660	0
58	20230608	205300	786922970	8660	8660	8660	8660	0
59	20230608	205200	786922970	8660	8660	8660	8660	0
60	20230608	205100	786922970	8660	8660	8660	8660	0
61	20230608	205000	786922970	8660	8660	8660	8660	0
62	20230608	204900	786922970	8660	8660	8660	8660	1161
63	20230608	204800	786922970	8660	8660	8660	8660	0
64	20230608	204700	786922970	8660	8660	8660	8660	0
65	20230608	204600	786922970	8660	8660	8660	8660	0
66	20230608	204500	786922970	8660	8660	8660	8660	0
67	20230608	204400	786922970	8660	8660	8660	8660	0
68	20230608	204300	786922970	8660	8660	8660	8660	0
69	20230608	204200	786922970	8660	8660	8660	8660	0
70	20230608	204100	786922970	8660	8660	8660	8660	0
71	20230608	204000	786922970	8660	8660	8660	8660	0
72	20230608	203900	786922970	8660	8660	8660	8660	0
73	20230608	203800	786922970	8660	8660	8660	8660	0
74	20230608	203700	786922970	8660	8660	8660	8660	0
75	20230608	203600	786922970	8660	8660	8660	8660	0
76	20230608	203500	786922970	8660	8660	8660	8660	0
77	20230608	203400	786922970	8660	8660	8660	8660	0
78	20230608	203300	786922970	8660	8660	8660	8660	0
79	20230608	203200	786922970	8660	8660	8660	8660	0
80	20230608	203100	786922970	8660	8660	8660	8660	0
81	20230608	203000	786922970	8660	8660	8660	8660	0
82	20230608	202900	786922970	8660	8660	8660	8660	0
83	20230608	202800	786922970	8660	8660	8660	8660	0
84	20230608	202700	786922970	8660	8660	8660	8660	0
85	20230608	202600	786922970	8660	8660	8660	8660	0
86	20230608	202500	786922970	8660	8660	8660	8660	0
87	20230608	202400	786922970	8660	8660	8660	8660	0
88	20230608	202300	786922970	8660	8660	8660	8660	0
89	20230608	202200	786922970	8660	8660	8660	8660	0
90	20230608	202100	786922970	8660	8660	8660	8660	0
91	20230608	202000	786922970	8660	8660	8660	8660	0
92	20230608	201900	786922970	8660	8660	8660	8660	1161
93	20230608	201800	786922970	8660	8660	8660	8660	0
94	20230608	201700	786922970	8660	8660	8660	8660	0
95	20230608	201600	786922970	8660	8660	8660	8660	0
96	20230608	201500	786922970	8660	8660	8660	8660	0
97	20230608	201400	786922970	8660	8660	8660	8660	0
98	20230608	201300	786922970	8660	8660	8660	8660	0
99	20230608	201200	786922970	8660	8660	8660	8660	0
100	20230608	201100	786922970	8660	8660	8660	8660	0
101	20230608	201000	786922970	8660	8660	8660	8660	0
102	20230608	200900	786922970	8660	8660	8660	8660	0
103	20230608	200800	786922970	8660	8660	8660	8660	0
104	20230608	200700	786922970	8660	8660	8660	8660	0
105	20230608	200600	786922970	8660	8660	8660	8660	0
106	20230608	200500	786922970	8660	8660	8660	8660	0
107	20230608	200400	786922970	8660	8660	8660	8660	0
108	20230608	200300	786922970	8660	8660	8660	8660	0
109	20230608	200200	786922970	8660	8660	8660	8660	0
110	20230608	200100	786922970	8660	8660	8660	8660	0
111	20230608	200000	786922970	8660	8660	8660	8660	0
112	20230608	195900	786922970	8660	8660	8660	8660	0
113	20230608	195800	786922970	8660	8660	8660	8660	0
114	20230608	195700	786922970	8660	8660	8660	8660	0
115	20230608	195600	786922970	8660	8660	8660	8660	0
116	20230608	195500	786922970	8660	8660	8660	8660	0
117	20230608	195400	786922970	8660	8660	8660	8660	0
118	20230608	195300	786922970	8660	8660	8660	8660	0
119	20230608	195200	786922970	8660	8660	8660	8660	0
120	20230608	195100	786922970	8660	8660	8660	8660	0
121	20230608	195000	786922970	8660	8660	8660	8660	0
122	20230608	194900	786922970	8660	8660	8660	8660	1161
123	20230608	194800	786922970	8660	8660	8660	8660	0
124	20230608	194700	786922970	8660	8660	8660	8660	0
125	20230608	194600	786922970	8660	8660	8660	8660	0
126	20230608	194500	786922970	8660	8660	8660	8660	0
127	20230608	194400	786922970	8660	8660	8660	8660	0
128	20230608	194300	786922970	8660	8660	8660	8660	0
129	20230608	194200	786922970	8660	8660	8660	8660	0
130	20230608	194100	786922970	8660	8660	8660	8660	0
131	20230608	194000	786922970	8660	8660	8660	8660	0
132	20230608	193900	786922970	8660	8660	8660	8660	0
133	20230608	193800	786922970	8660	8660	8660	8660	0
134	20230608	193700	786922970	8660	8660	8660	8660	0
135	20230608	193600	786922970	8660	8660	8660	8660	0
136	20230608	193500	786922970	8660	8660	8660	8660	0
137	20230608	193400	786922970	8660	8660	8660	8660	0
138	20230608	193300	786922970	8660	8660	8660	8660	0
139	20230608	193200	786922970	8660	8660	8660	8660	0
140	20230608	193100	786922970	8660	8660	8660	8660	0
141	20230608	193000	786922970	8660	8660	8660	8660	0
142	20230608	192900	786922970	8660	8660	8660	8660	0
143	20230608	192800	786922970	8660	8660	8660	8660	0
144	20230608	192700	786922970	8660	8660	8660	8660	0
145	20230608	192600	786922970	8660	8660	8660	8660	0
146	20230608	192500	786922970	8660	8660	8660	8660	0
147	20230608	192400	786922970	8660	8660	8660	8660	0
148	20230608	192300	786922970	8660	8660	8660	8660	0
149	20230608	192200	786922970	8660	8660	8660	8660	0
150	20230608	192100	786922970	8660	8660	8660	8660	0
151	20230608	192000	786922970	8660	8660	8660	8660	0
152	20230608	191900	786922970	8660	8660	8660	8660	1161
153	20230608	191800	786922970	8660	8660	8660	8660	0
154	20230608	191700	786922970	8660	8660	8660	8660	0
155	20230608	191600	786922970	8660	8660	8660	8660	0
156	20230608	191500	786922970	8660	8660	8660	8660	0
157	20230608	191400	786922970	8660	8660	8660	8660	0
158	20230608	191300	786922970	8660	8660	8660	8660	0
159	20230608	191200	786922970	8660	8660	8660	8660	0
160	20230608	191100	786922970	8660	8660	8660	8660	0
161	20230608	191000	786922970	8660	8660	8660	8660	0
162	20230608	190900	786922970	8660	8660	8660	8660	0
163	20230608	190800	786922970	8660	8660	8660	8660	0
164	20230608	190700	786922970	8660	8660	8660	8660	0
165	20230608	190600	786922970	8660	8660	8660	8660	0
166	20230608	190500	786922970	8660	8660	8660	8660	0
167	20230608	190400	786922970	8660	8660	8660	8660	0
168	20230608	190300	786922970	8660	8660	8660	8660	0
169	20230608	190200	786922970	8660	8660	8660	8660	0
170	20230608	190100	786922970	8660	8660	8660	8660	0
171	20230608	190000	786922970	8660	8660	8660	8660	0
172	20230608	185900	786922970	8660	8660	8660	8660	0
173	20230608	185800	786922970	8660	8660	8660	8660	0
174	20230608	185700	786922970	8660	8660	8660	8660	0
175	20230608	185600	786922970	8660	8660	8660	8660	0
176	20230608	185500	786922970	8660	8660	8660	8660	0
177	20230608	185400	786922970	8660	8660	8660	8660	0
178	20230608	185300	786922970	8660	8660	8660	8660	0
179	20230608	185200	786922970	8660	8660	8660	8660	0
180	20230608	185100	786922970	8660	8660	8660	8660	0
181	20230608	185000	786922970	8660	8660	8660	8660	0
182	20230608	184900	786922970	8660	8660	8660	8660	1161
183	20230608	184800	786922970	8660	8660	8660	8660	0
184	20230608	184700	786922970	8660	8660	8660	8660	0
185	20230608	184600	786922970	8660	8660	8660	8660	0
186	20230608	184500	786922970	8660	8660	8660	8660	0
187	20230608	184400	786922970	8660	8660	8660	8660	0
188	20230608	184300	786922970	8660	8660	8660	8660	0
189	20230608	184200	786922970	8660	8660	8660	8660	0
190	20230608	184100	786922970	8660	8660	8660	8660	0
191	20230608	184000	786922970	8660	8660	8660	8660	0
192	20230608	183900	786922970	8660	8660	8660	8660	0
193	20230608	183800	786922970	8660	8660	8660	8660	0
194	20230608	183700	786922970	8660	8660	8660	8660	0
195	20230608	183600	786922970	8660	8660	8660	8660	0
196	20230608	183500	786922970	8660	8660	8660	8660	0
197	20230608	183400	786922970	8660	8660	8660	8660	0
198	20230608	183300	786922970	8660	8660	8660	8660	0
199	20230608	183200	786922970	8660	8660	8660	8660	0
200	20230608	183100	786922970	8660	8660	8660	8660	0
201	20230608	183000	786922970	8660	8660	8660	8660	0
202	20230608	182900	786922970	8660	8660	8660	8660	0
203	20230608	182800	786922970	8660	8660	8660	8660	0
204	20230608	182700	786922970	8660	8660	8660	8660	0
205	20230608	182600	786922970	8660	8660	8660	8660	0
206	20230608	182500	786922970	8660	8660	8660	8660	0
207	20230608	182400	786922970	8660	8660	8660	8660	0
208	20230608	182300	786922970	8660	8660	8660	8660	0
209	20230608	182200	786922970	8660	8660	8660	8660	0
210	20230608	182100	786922970	8660	8660	8660	8660	0
211	20230608	182000	786922970	8660	8660	8660	8660	0
212	20230608	181900	786922970	8660	8660	8660	8660	1161
213	20230608	181800	786922970	8660	8660	8660	8660	0
214	20230608	181700	786922970	8660	8660	8660	8660	0
215	20230608	181600	786922970	8660	8660	8660	8660	0
216	20230608	181500	786922970	8660	8660	8660	8660	0
217	20230608	181400	786922970	8660	8660	8660	8660	0
218	20230608	181300	786922970	8660	8660	8660	8660	0
219	20230608	181200	786922970	8660	8660	8660	8660	0
220	20230608	181100	786922970	8660	8660	8660	8660	0
221	20230608	181000	786922970	8660	8660	8660	8660	0
222	20230608	180900	786922970	8660	8660	8660	8660	0
223	20230608	180800	786922970	8660	8660	8660	8660	0
224	20230608	180700	786922970	8660	8660	8660	8660	0
225	20230608	180600	786922970	8660	8660	8660	8660	0
226	20230608	180500	786922970	8660	8660	8660	8660	0
227	20230608	180400	786922970	8660	8660	8660	8660	0
228	20230608	180300	786922970	8660	8660	8660	8660	0
229	20230608	180200	786922970	8660	8660	8660	8660	0
230	20230608	180100	786922970	8660	8660	8660	8660	0
231	20230608	180000	786922970	8660	8660	8660	8660	0
232	20230608	175900	786922970	8660	8660	8660	8660	0
233	20230608	175800	786922970	8660	8660	8660	8660	0
234	20230608	175700	786922970	8660	8660	8660	8660	0
235	20230608	175600	786922970	8660	8660	8660	8660	0
236	20230608	175500	786922970	8660	8660	8660	8660	0
237	20230608	175400	786922970	8660	8660	8660	8660	0
238	20230608	175300	786922970	8660	8660	8660	8660	0
239	20230608	175200	786922970	8660	8660	8660	8660	0
240	20230608	175100	786922970	8660	8660	8660	8660	0
241	20230608	175000	786922970	8660	8660	8660	8660	0
242	20230608	174900	786922970	8660	8660	8660	8660	1161
243	20230608	174800	786922970	8660	8660	8660	8660	0
244	20230608	174700	786922970	8660	8660	8660	8660	0
245	20230608	174600	786922970	8660	8660	8660	8660	0
246	20230608	174500	786922970	8660	8660	8660	8660	0
247	20230608	174400	786922970	8660	8660	8660	8660	0
248	20230608	174300	786922970	8660	8660	8660	8660	0
249	20230608	174200	786922970	8660	8660	8660	8660	0
250	20230608	174100	786922970	8660	8660	8660	8660	0
251	20230608	174000	786922970	8660	8660	8660	8660	0
252	20230608	173900	786922970	8660	8660	8660	8660	0
253	20230608	173800	786922970	8660	8660	8660	8660	0
254	20230608	173700	786922970	8660	8660	8660	8660	0
255	20230608	173600	786922970	8660	8660	8660	8660	0
256	20230608	173500	786922970	8660	8660	8660	8660	0
257	20230608	173400	786922970	8660	8660	8660	8660	0
258	20230608	173300	786922970	8660	8660	8660	8660	0
259	20230608	173200	786922970	8660	8660	8660	8660	0
260	20230608	173100	786922970	8660	8660	8660	8660	0
261	20230608	173000	786922970	8660	8660	8660	8660	0
262	20230608	172900	786922970	8660	8660	8660	8660	0
263	20230608	172800	786922970	8660	8660	8660	8660	0
264	20230608	172700	786922970	8660	8660	8660	8660	0
265	20230608	172600	786922970	8660	8660	8660	8660	0
266	20230608	172500	786922970	8660	8660	8660	8660	0
267	20230608	172400	786922970	8660	8660	8660	8660	0
268	20230608	172300	786922970	8660	8660	8660	8660	0
269	20230608	172200	786922970	8660	8660	8660	8660	0
270	20230608	172100	786922970	8660	8660	8660	8660	0
271	20230608	172000	786922970	8660	8660	8660	8660	0
272	20230608	171900	786922970	8660	8660	8660	8660	1161
273	20230608	171800	786922970	8660	8660	8660	8660	0
274	20230608	171700	786922970	8660	8660	8660	8660	0
275	20230608	171600	786922970	8660	8660	8660	8660	0
276	20230608	171500	786922970	8660	8660	8660	8660	0
277	20230608	171400	786922970	8660	8660	8660	8660	0
278	20230608	171300	786922970	8660	8660	8660	8660	0
279	20230608	171200	786922970	8660	8660	8660	8660	0
280	20230608	171100	786922970	8660	8660	8660	8660	0
281	20230608	171000	786922970	8660	8660	8660	8660	0
282	20230608	170900	786922970	8660	8660	8660	8660	0
283	20230608	170800	786922970	8660	8660	8660	8660	0
284	20230608	170700	786922970	8660	8660	8660	8660	0
285	20230608	170600	786922970	8660	8660	8660	8660	0
286	20230608	170500	786922970	8660	8660	8660	8660	0
287	20230608	170400	786922970	8660	8660	8660	8660	0
288	20230608	170300	786922970	8660	8660	8660	8660	0
289	20230608	170200	786922970	8660	8660	8660	8660	0
290	20230608	170100	786922970	8660	8660	8660	8660	0
291	20230608	170000	786922970	8660	8660	8660	8660	0
292	20230608	165900	786922970	8660	8660	8660	8660	0
293	20230608	165800	786922970	8660	8660	8660	8660	0
294	20230608	165700	786922970	8660	8660	8660	8660	0
295	20230608	165600	786922970	8660	8660	8660	8660	0
296	20230608	165500	786922970	8660	8660	8660	8660	0
297	20230608	165400	786922970	8660	8660	8660	8660	0
298	20230608	165300	786922970	8660	8660	8660	8660	0
299	20230608	165200	786922970	8660	8660	8660	8660	0
300	20230608	165100	786922970	8660	8660	8660	8660	0
301	20230608	165000	786922970	8660	8660	8660	8660	0
302	20230608	164900	786922970	8660	8660	8660	8660	1161
303	20230608	164800	786922970	8660	8660	8660	8660	0
304	20230608	164700	786922970	8660	8660	8660	8660	0
305	20230608	164600	786922970	8660	8660	8660	8660	0
306	20230608	164500	786922970	8660	8660	8660	8660	0
307	20230608	164400	786922970	8660	8660	8660	8660	0
308	20230608	164300	786922970	8660	8660	8660	8660	0
309	20230608	164200	786922970	8660	8660	8660	8660	0
310	20230608	164100	786922970	8660	8660	8660	8660	0
311	20230608	164000	786922970	8660	8660	8660	8660	0
312	20230608	163900	786922970	8660	8660	8660	8660	0
313	20230608	163800	786922970	8660	8660	8660	8660	0
314	20230608	163700	786922970	8660	8660	8660	8660	0
315	20230608	163600	786922970	8660	8660	8660	8660	0
316	20230608	163500	786922970	8660	8660	8660	8660	0
317	20230608	163400	786922970	8660	8660	8660	8660	0
318	20230608	163300	786922970	8660	8660	8660	8660	0
319	20230608	163200	786922970	8660	8660	8660	8660	0
320	20230608	163100	786922970	8660	8660	8660	8660	0
321	20230608	163000	786922970	8660	8660	8660	8660	0
322	20230608	162900	786922970	8660	8660	8660	8660	0
323	20230608	162800	786922970	8660	8660	8660	8660	0
324	20230608	162700	786922970	8660	8660	8660	8660	0
325	20230608	162600	786922970	8660	8660	8660	8660	0
326	20230608	162500	786922970	8660	8660	8660	8660	0
327	20230608	162400	786922970	8660	8660	8660	8660	0
328	20230608	162300	786922970	8660	8660	8660	8660	0
329	20230608	162200	786922970	8660	8660	8660	8660	0
330	20230608	162100	786922970	8660	8660	8660	8660	0
331	20230608	162000	786922970	8660	8660	8660	8660	0
332	20230608	161900	786922970	8660	8660	8660	8660	1161
333	20230608	161800	786922970	8660	8660	8660	8660	0
334	20230608	161700	786922970	8660	8660	8660	8660	0
335	20230608	161600	786922970	8660	8660	8660	8660	0
336	20230608	161500	786922970	8660	8660	8660	8660	0
337	20230608	161400	786922970	8660	8660	8660	8660	0
338	20230608	161300	786922970	8660	8660	8660	8660	0
339	20230608	161200	786922970	8660	8660	8660	8660	0
340	20230608	161100	786922970	8660	8660	8660	8660	0
341	20230608	161000	786922970	8660	8660	8660	8660	0
342	20230608	160900	786922970	8660	8660	8660	8660	0
343	20230608	160800	786922970	8660	8660	8660	8660	0
344	20230608	160700	786922970	8660	8660	8660	8660	0
345	20230608	160600	786922970	8660	8660	8660	8660	0
346	20230608	160500	786922970	8660	8660	8660	8660	0
347	20230608	160400	786922970	8660	8660	8660	8660	0
348	20230608	160300	786922970	8660	8660	8660	8660	0
349	20230608	160200	786922970	8660	8660	8660	8660	0
350	20230608	160100	786922970	8660	8660	8660	8660	0
351	20230608	160000	786922970	8660	8660	8660	8660	0
352	20230608	155900	786922970	8660	8660	8660	8660	0
353	20230608	155800	786922970	8660	8660	8660	8660	0
354	20230608	155700	786922970	8660	8660	8660	8660	0
355	20230608	155600	786922970	8660	8660	8660	8660	0
356	20230608	155500	786922970	8660	8660	8660	8660	0
357	20230608	155400	786922970	8660	8660	8660	8660	0
358	20230608	155300	786922970	8660	8660	8660	8660	0
359	20230608	155200	786922970	8660	8660	8660	8660	0
360	20230608	155100	786922970	8660	8660	8660	8660	0
361	20230608	155000	786922970	8660	8660	8660	8660	0
362	20230608	154900	786922970	8660	8660	8660	8660	1161
363	20230608	154800	786922970	8660	8660	8660	8660	0
364	20230608	154700	786922970	8660	8660	8660	8660	0
365	20230608	154600	786922970	8660	8660	8660	8660	0
366	20230608	154500	786922970	8660	8660	8660	8660	0
367	20230608	154400	786922970	8660	8660	8660	8660	0
368	20230608	154300	786922970	8660	8660	8660	8660	0
369	20230608	154200	786922970	8660	8660	8660	8660	0
370	20230608	154100	786922970	8660	8660	8660	8660	0
371	20230608	154000	786922970	8660	8660	8660	8660	0
372	20230608	153900	786922970	8660	8660	8660	8660	0
373	20230608	153800	786922970	8660	8660	8660	8660	0
374	20230608	153700	786922970	8660	8660	8660	8660	0
375	20230608	153600	786922970	8660	8660	8660	8660	0
376	20230608	153500	786922970	8660	8660	8660	8660	0
377	20230608	153400	786922970	8660	8660	8660	8660	0
378	20230608	153300	786922970	8660	8660	8660	8660	0
379	20230608	153200	786922970	8660	8660	8660	8660	0
380	20230608	153100	786922970	8660	8660	8660	8660	0
381	20230608	153000	786922970	8660	8660	8660	8660	1161
382	20230608	152900	776868710	8660	8660	8660	8660	0
383	20230608	152800	776868710	8660	8660	8660	8660	0
384	20230608	152700	776868710	8660	8660	8660	8660	0
385	20230608	152600	776868710	8660	8660	8660	8660	0
386	20230608	152500	776868710	8660	8660	8660	8660	0
387	20230608	152400	776868710	8660	8660	8660	8660	0
388	20230608	152300	776868710	8660	8660	8660	8660	0
389	20230608	152200	776868710	8660	8660	8660	8660	0
390	20230608	152100	776868710	8660	8660	8660	8660	0
391	20230608	152000	776868710	8660	8660	8660	8660	0
392	20230608	151900	776868710	8660	8650	8660	8650	137
393	20230608	151800	775682790	8660	8660	8660	8660	65
394	20230608	151700	775119890	8660	8660	8660	8660	15
395	20230608	151600	774989990	8670	8670	8670	8670	3
396	20230608	151500	774963980	8660	8660	8660	8660	120
397	20230608	151400	773924780	8660	8660	8660	8660	125
398	20230608	151300	772842280	8660	8660	8660	8660	12
399	20230608	151200	772738360	8660	8660	8660	8660	392
400	20230608	151100	769343640	8660	8660	8660	8660	0
401	20230608	151000	769343640	8660	8660	8660	8660	30
402	20230608	150900	769083840	8660	8660	8660	8660	300
403	20230608	150800	766485840	8670	8670	8670	8670	309
404	20230608	150700	763806810	8680	8670	8680	8670	3
405	20230608	150600	763780790	8680	8680	8680	8680	0
406	20230608	150500	763780790	8680	8680	8680	8680	0
407	20230608	150400	763780790	8680	8680	8680	8680	1
408	20230608	150300	763772110	8670	8670	8670	8670	41
409	20230608	150200	763416640	8660	8660	8660	8660	1
410	20230608	150100	763407980	8660	8670	8670	8660	170
411	20230608	150000	761935040	8670	8670	8680	8670	46
412	20230608	145900	761536190	8670	8660	8670	8660	17
413	20230608	145800	761388820	8670	8670	8670	8670	400
414	20230608	145700	757920820	8670	8670	8670	8670	71
415	20230608	145600	757305250	8690	8690	8690	8690	0
416	20230608	145500	757305250	8690	8670	8690	8670	358
417	20230608	145400	754196230	8690	8670	8690	8670	699
418	20230608	145300	748131130	8670	8660	8670	8660	2
419	20230608	145200	748113800	8650	8650	8650	8650	0
420	20230608	145100	748113800	8650	8650	8650	8650	0
421	20230608	145000	748113800	8650	8650	8650	8650	757
422	20230608	144900	741565750	8640	8640	8640	8640	6
423	20230608	144800	741513910	8640	8640	8640	8640	368
424	20230608	144700	738334390	8640	8640	8640	8640	0
425	20230608	144600	738334390	8640	8640	8640	8640	0
426	20230608	144500	738334390	8640	8640	8640	8640	0
427	20230608	144400	738334390	8640	8640	8640	8640	0
428	20230608	144300	738334390	8640	8640	8640	8640	0
429	20230608	144200	738334390	8640	8640	8640	8640	250
430	20230608	144100	736174390	8640	8640	8640	8640	0
431	20230608	144000	736174390	8640	8640	8640	8640	19
432	20230608	143900	736010230	8640	8640	8640	8640	100
433	20230608	143800	735146230	8640	8640	8640	8640	0
434	20230608	143700	735146230	8640	8640	8640	8640	1203
435	20230608	143600	724752310	8650	8650	8650	8650	2
436	20230608	143500	724735010	8650	8650	8650	8650	20
437	20230608	143400	724562010	8640	8650	8650	8640	651
438	20230608	143300	718936160	8650	8650	8650	8650	0
439	20230608	143200	718936160	8650	8650	8650	8650	20
440	20230608	143100	718763160	8650	8650	8650	8650	0
441	20230608	143000	718763160	8650	8650	8650	8650	0
442	20230608	142900	718763160	8650	8650	8650	8650	0
443	20230608	142800	718763160	8650	8650	8650	8650	0
444	20230608	142700	718763160	8650	8650	8650	8650	0
445	20230608	142600	718763160	8650	8650	8650	8650	0
446	20230608	142500	718763160	8650	8650	8650	8650	9
447	20230608	142400	718685310	8650	8650	8650	8650	0
448	20230608	142300	718685310	8650	8650	8650	8650	0
449	20230608	142200	718685310	8650	8650	8650	8650	231
450	20230608	142100	716687160	8650	8650	8650	8650	0
451	20230608	142000	716687160	8650	8650	8650	8650	10
452	20230608	141900	716600660	8650	8650	8650	8650	0
453	20230608	141800	716600660	8650	8650	8650	8650	1
454	20230608	141700	716592010	8650	8650	8650	8650	0
455	20230608	141600	716592010	8650	8650	8650	8650	0
456	20230608	141500	716592010	8650	8650	8650	8650	8
457	20230608	141400	716522810	8650	8650	8650	8650	2
458	20230608	141300	716505510	8640	8640	8640	8640	0
459	20230608	141200	716505510	8640	8640	8640	8640	0
460	20230608	141100	716505510	8640	8640	8640	8640	1
461	20230608	141000	716496870	8640	8640	8640	8640	0
462	20230608	140900	716496870	8640	8640	8640	8640	0
463	20230608	140800	716496870	8640	8640	8640	8640	43
464	20230608	140700	716125350	8640	8640	8640	8640	111
465	20230608	140600	715166310	8640	8640	8640	8640	0
466	20230608	140500	715166310	8640	8640	8640	8640	0
467	20230608	140400	715166310	8640	8640	8640	8640	189
468	20230608	140300	713533350	8640	8650	8650	8640	245
469	20230608	140200	711415350	8640	8640	8640	8640	1
470	20230608	140100	711406710	8640	8640	8640	8640	0
471	20230608	140000	711406710	8640	8640	8640	8640	3
472	20230608	135900	711380790	8650	8650	8650	8650	201
473	20230608	135800	709642140	8650	8650	8650	8650	1
474	20230608	135700	709633490	8650	8650	8650	8650	0
475	20230608	135600	709633490	8650	8650	8650	8650	3
476	20230608	135500	709607540	8650	8650	8650	8650	0
477	20230608	135400	709607540	8650	8650	8650	8650	0
478	20230608	135300	709607540	8650	8650	8650	8650	0
479	20230608	135200	709607540	8650	8650	8650	8650	60
480	20230608	135100	709088540	8640	8650	8650	8640	27
481	20230608	135000	708855250	8650	8650	8650	8650	5
482	20230608	134900	708812000	8640	8640	8640	8640	0
483	20230608	134800	708812000	8640	8640	8640	8640	2
484	20230608	134700	708794720	8640	8640	8640	8640	149
485	20230608	134600	707507360	8650	8650	8650	8650	0
486	20230608	134500	707507360	8650	8650	8650	8650	0
487	20230608	134400	707507360	8650	8650	8650	8640	135
488	20230608	134300	706340540	8650	8650	8650	8650	71
489	20230608	134200	705726390	8650	8650	8650	8650	284
490	20230608	134100	703269790	8670	8670	8670	8670	0
491	20230608	134000	703269790	8670	8670	8670	8670	0
492	20230608	133900	703269790	8670	8670	8670	8670	2
493	20230608	133800	703252450	8650	8650	8650	8650	7
494	20230608	133700	703191900	8650	8650	8650	8650	0
495	20230608	133600	703191900	8650	8650	8650	8650	0
496	20230608	133500	703191900	8650	8650	8650	8650	0
497	20230608	133400	703191900	8650	8650	8650	8650	100
498	20230608	133300	702326900	8650	8670	8670	8650	48
499	20230608	133200	701910760	8670	8670	8670	8670	20
500	20230608	133100	701737360	8670	8670	8670	8670	0
501	20230608	133000	701737360	8670	8670	8670	8670	0
502	20230608	132900	701737360	8670	8670	8670	8670	2
503	20230608	132800	701720020	8670	8670	8670	8670	0
504	20230608	132700	701720020	8670	8670	8670	8670	5
505	20230608	132600	701676670	8650	8650	8650	8650	0
506	20230608	132500	701676670	8650	8650	8650	8650	51
507	20230608	132400	701235520	8650	8650	8650	8650	1
508	20230608	132300	701226870	8650	8650	8650	8650	0
509	20230608	132200	701226870	8650	8650	8650	8650	0
510	20230608	132100	701226870	8650	8650	8650	8650	0
511	20230608	132000	701226870	8650	8650	8650	8650	0
512	20230608	131900	701226870	8650	8650	8650	8650	0
513	20230608	131800	701226870	8650	8650	8650	8650	0
514	20230608	131700	701226870	8650	8650	8650	8650	0
515	20230608	131600	701226870	8650	8650	8650	8650	64
516	20230608	131500	700673270	8650	8650	8650	8650	1
517	20230608	131400	700664620	8650	8650	8650	8650	0
518	20230608	131300	700664620	8650	8650	8650	8650	0
519	20230608	131200	700664620	8650	8650	8650	8650	0
520	20230608	131100	700664620	8650	8650	8650	8650	0
521	20230608	131000	700664620	8650	8650	8650	8650	0
522	20230608	130900	700664620	8650	8650	8650	8650	0
523	20230608	130800	700664620	8650	8650	8650	8650	0
524	20230608	130700	700664620	8650	8650	8650	8650	0
525	20230608	130600	700664620	8650	8660	8660	8650	873
526	20230608	130500	693107540	8670	8660	8670	8660	110
527	20230608	130400	692154740	8650	8650	8650	8650	0
528	20230608	130300	692154740	8650	8650	8650	8650	71
529	20230608	130200	691540590	8650	8650	8650	8650	0
530	20230608	130100	691540590	8650	8650	8650	8650	0
531	20230608	130000	691540590	8650	8650	8650	8650	0
532	20230608	125900	691540590	8650	8650	8650	8650	0
533	20230608	125800	691540590	8650	8650	8650	8650	1
534	20230608	125700	691531940	8680	8680	8680	8680	0
535	20230608	125600	691531940	8680	8680	8680	8680	1
536	20230608	125500	691523260	8680	8680	8680	8680	2
537	20230608	125400	691505900	8650	8650	8650	8650	0
538	20230608	125300	691505900	8650	8670	8670	8650	1002
539	20230608	125200	682837570	8650	8650	8650	8650	0
540	20230608	125100	682837570	8650	8650	8650	8650	0
541	20230608	125000	682837570	8650	8650	8650	8650	9
542	20230608	124900	682759720	8650	8650	8650	8650	0
543	20230608	124800	682759720	8650	8650	8650	8650	0
544	20230608	124700	682759720	8650	8650	8650	8650	100
545	20230608	124600	681894720	8650	8650	8650	8650	1
546	20230608	124500	681886070	8680	8680	8680	8680	4
547	20230608	124400	681851350	8670	8670	8670	8670	2
548	20230608	124300	681834010	8680	8680	8680	8680	12
549	20230608	124200	681729850	8680	8680	8680	8680	2
550	20230608	124100	681712490	8680	8680	8680	8680	0
551	20230608	124000	681712490	8680	8680	8680	8680	0
552	20230608	123900	681712490	8680	8680	8680	8680	0
553	20230608	123800	681712490	8680	8680	8680	8680	0
554	20230608	123700	681712490	8680	8680	8680	8680	901
555	20230608	123600	673891810	8660	8660	8660	8660	1
556	20230608	123500	673883150	8660	8660	8660	8660	2
557	20230608	123400	673865830	8660	8660	8660	8660	1
558	20230608	123300	673857170	8680	8680	8680	8680	0
559	20230608	123200	673857170	8680	8680	8680	8680	0
560	20230608	123100	673857170	8680	8690	8690	8680	25
561	20230608	123000	673640020	8690	8690	8690	8690	6
562	20230608	122900	673587880	8650	8650	8650	8650	1
563	20230608	122800	673579230	8650	8650	8650	8650	90
564	20230608	122700	672800730	8650	8660	8660	8650	188
565	20230608	122600	671173100	8650	8650	8650	8650	0
566	20230608	122500	671173100	8650	8650	8650	8650	2
567	20230608	122400	671155800	8690	8690	8690	8690	3
568	20230608	122300	671129730	8690	8690	8690	8690	0
569	20230608	122200	671129730	8690	8660	8690	8660	2493
570	20230608	122100	649497390	8640	8640	8640	8640	0
571	20230608	122000	649497390	8640	8640	8640	8640	0
572	20230608	121900	649497390	8640	8640	8640	8640	0
573	20230608	121800	649497390	8640	8640	8640	8640	110
574	20230608	121700	648546990	8640	8640	8640	8640	44
575	20230608	121600	648166830	8640	8640	8640	8640	2
576	20230608	121500	648149550	8660	8660	8660	8660	0
577	20230608	121400	648149550	8660	8660	8660	8660	1
578	20230608	121300	648140890	8630	8630	8630	8630	0
579	20230608	121200	648140890	8630	8630	8630	8630	100
580	20230608	121100	647277890	8630	8640	8640	8630	100
581	20230608	121000	646414190	8630	8630	8630	8630	0
582	20230608	120900	646414190	8630	8640	8640	8630	100
583	20230608	120800	645550820	8640	8640	8640	8640	511
584	20230608	120700	641135780	8640	8650	8650	8640	119
585	20230608	120600	640107390	8640	8640	8640	8640	715
586	20230608	120500	633929790	8650	8650	8650	8650	1300
587	20230608	120400	622684790	8640	8640	8640	8640	0
588	20230608	120300	622684790	8640	8640	8640	8640	0
589	20230608	120200	622684790	8640	8640	8640	8640	197
590	20230608	120100	620982710	8640	8640	8640	8640	100
591	20230608	120000	620118710	8640	8640	8640	8640	103
592	20230608	115900	619228790	8640	8640	8640	8630	1805
593	20230608	115800	603643590	8630	8630	8630	8630	293
594	20230608	115700	601115000	8630	8630	8630	8630	10
595	20230608	115600	601028700	8640	8640	8640	8640	1195
596	20230608	115500	590703900	8640	8640	8640	8640	638
597	20230608	115400	585191580	8650	8650	8650	8650	0
598	20230608	115300	585191580	8650	8650	8650	8650	0
599	20230608	115200	585191580	8650	8650	8650	8650	19
600	20230608	115100	585027230	8650	8650	8650	8650	0
601	20230608	115000	585027230	8650	8650	8650	8650	674
602	20230608	114900	579197130	8650	8650	8650	8650	2
603	20230608	114800	579179830	8650	8650	8650	8650	1000
604	20230608	114700	570529830	8650	8650	8650	8650	1
605	20230608	114600	570521180	8650	8650	8650	8650	0
606	20230608	114500	570521180	8650	8650	8650	8650	0
607	20230608	114400	570521180	8650	8650	8650	8650	0
608	20230608	114300	570521180	8650	8650	8650	8650	52
609	20230608	114200	570071380	8650	8650	8650	8650	0
610	20230608	114100	570071380	8650	8650	8650	8650	0
611	20230608	114000	570071380	8650	8650	8650	8650	268
612	20230608	113900	567753180	8650	8650	8650	8650	1285
613	20230608	113800	556637930	8650	8650	8650	8650	0
614	20230608	113700	556637930	8650	8650	8650	8650	100
615	20230608	113600	555772930	8640	8640	8640	8640	0
616	20230608	113500	555772930	8640	8640	8640	8640	298
617	20230608	113400	553198210	8640	8640	8640	8640	902
618	20230608	113300	545404930	8640	8640	8640	8640	0
619	20230608	113200	545404930	8640	8640	8640	8640	0
620	20230608	113100	545404930	8640	8650	8650	8640	1844
621	20230608	113000	529469270	8650	8650	8650	8650	268
622	20230608	112900	527151070	8650	8650	8650	8650	322
623	20230608	112800	524365770	8650	8650	8650	8650	106
624	20230608	112700	523448870	8650	8650	8650	8650	0
625	20230608	112600	523448870	8650	8650	8650	8650	109
626	20230608	112500	522506020	8650	8650	8650	8650	548
627	20230608	112400	517765820	8650	8650	8660	8650	445
628	20230608	112300	513914860	8650	8650	8650	8650	321
629	20230608	112200	511138210	8650	8650	8650	8650	190
630	20230608	112100	509494710	8650	8650	8650	8650	200
631	20230608	112000	507764710	8650	8650	8650	8650	7
632	20230608	111900	507704160	8650	8650	8650	8650	6
633	20230608	111800	507652260	8650	8650	8650	8650	45
634	20230608	111700	507263010	8650	8650	8650	8650	0
635	20230608	111600	507263010	8650	8650	8650	8650	101
636	20230608	111500	506389360	8640	8660	8660	8640	2875
637	20230608	111400	481523640	8660	8660	8660	8650	1909
638	20230608	111300	464991860	8660	8660	8660	8660	200
639	20230608	111200	463259860	8670	8670	8670	8670	0
640	20230608	111100	463259860	8670	8670	8670	8670	5
641	20230608	111000	463216510	8670	8660	8670	8660	169
642	20230608	110900	461752330	8660	8660	8660	8660	50
643	20230608	110800	461319330	8660	8670	8670	8660	24
644	20230608	110700	461111280	8660	8660	8660	8660	1
645	20230608	110600	461102620	8660	8660	8660	8660	0
646	20230608	110500	461102620	8660	8660	8660	8660	0
647	20230608	110400	461102620	8660	8660	8660	8660	457
648	20230608	110300	457145000	8670	8670	8670	8670	0
649	20230608	110200	457145000	8670	8670	8670	8670	1
650	20230608	110100	457136330	8670	8660	8670	8660	137
651	20230608	110000	455949610	8650	8650	8650	8650	0
652	20230608	105900	455949610	8650	8650	8650	8650	74
653	20230608	105800	455309510	8650	8650	8650	8650	441
654	20230608	105700	451494860	8650	8660	8660	8650	22
655	20230608	105600	451304350	8660	8660	8660	8660	24
656	20230608	105500	451096510	8650	8660	8660	8650	590
657	20230608	105400	445992860	8660	8660	8660	8660	0
658	20230608	105300	445992860	8660	8660	8660	8660	0
659	20230608	105200	445992860	8660	8660	8660	8660	0
660	20230608	105100	445992860	8660	8650	8660	8650	89
661	20230608	105000	445222130	8650	8660	8660	8650	498
662	20230608	104900	440909530	8660	8660	8660	8660	300
663	20230608	104800	438311530	8660	8660	8660	8660	481
664	20230608	104700	434146070	8660	8660	8660	8660	9
665	20230608	104600	434068130	8660	8660	8660	8660	0
666	20230608	104500	434068130	8660	8660	8660	8660	59
667	20230608	104400	433557190	8670	8670	8670	8670	2
668	20230608	104300	433539850	8670	8670	8670	8670	100
669	20230608	104200	432672850	8650	8660	8670	8650	154
670	20230608	104100	431339210	8660	8670	8670	8660	906
671	20230608	104000	423491860	8670	8670	8670	8670	163
672	20230608	103900	422078650	8670	8670	8670	8670	0
673	20230608	103800	422078650	8670	8670	8670	8670	6
674	20230608	103700	422026630	8660	8660	8660	8660	800
675	20230608	103600	415098630	8660	8660	8660	8660	21
676	20230608	103500	414916770	8660	8660	8660	8660	87
677	20230608	103400	414163350	8670	8670	8670	8670	0
678	20230608	103300	414163350	8670	8670	8670	8670	48
679	20230608	103200	413747190	8670	8670	8670	8670	17
680	20230608	103100	413599800	8670	8670	8670	8670	1367
681	20230608	103000	401747910	8670	8670	8670	8670	2215
682	20230608	102900	382543860	8680	8680	8680	8680	0
683	20230608	102800	382543860	8680	8680	8680	8680	10
684	20230608	102700	382457060	8670	8670	8670	8670	0
685	20230608	102600	382457060	8670	8670	8670	8670	0
686	20230608	102500	382457060	8670	8670	8670	8670	0
687	20230608	102400	382457060	8670	8670	8670	8670	100
688	20230608	102300	381590060	8680	8680	8680	8680	0
689	20230608	102200	381590060	8680	8680	8680	8680	1
690	20230608	102100	381581380	8680	8680	8680	8680	0
691	20230608	102000	381581380	8680	8680	8680	8680	1
692	20230608	101900	381572700	8680	8680	8680	8680	27
693	20230608	101800	381338340	8670	8670	8670	8670	2
694	20230608	101700	381321000	8670	8670	8670	8670	68
695	20230608	101600	380731440	8670	8670	8670	8670	26
696	20230608	101500	380506020	8680	8680	8680	8680	0
697	20230608	101400	380506020	8680	8670	8680	8670	172
698	20230608	101300	379013670	8670	8670	8670	8670	120
699	20230608	101200	377973270	8670	8670	8670	8670	4
700	20230608	101100	377938590	8670	8670	8670	8670	1226
701	20230608	101000	367309170	8670	8670	8670	8670	18
702	20230608	100900	367153110	8680	8680	8680	8680	2
703	20230608	100800	367135750	8680	8680	8680	8680	1
704	20230608	100700	367127070	8680	8680	8680	8680	2
705	20230608	100600	367109710	8680	8680	8680	8680	171
706	20230608	100500	365625430	8670	8670	8670	8670	201
707	20230608	100400	363882760	8670	8670	8670	8670	30
708	20230608	100300	363622660	8670	8670	8670	8670	214
709	20230608	100200	361767280	8670	8670	8670	8670	1200
710	20230608	100100	351363280	8670	8670	8670	8670	0
711	20230608	100000	351363280	8670	8670	8670	8670	200
712	20230608	095900	349629280	8680	8680	8680	8680	0
713	20230608	095800	349629280	8680	8680	8680	8680	34
714	20230608	095700	349334160	8670	8670	8670	8670	0
715	20230608	095600	349334160	8670	8670	8670	8670	0
716	20230608	095500	349334160	8670	8690	8690	8670	742
717	20230608	095400	342897370	8680	8680	8680	8680	10
718	20230608	095300	342810570	8680	8680	8680	8680	0
719	20230608	095200	342810570	8680	8680	8680	8680	500
720	20230608	095100	338470570	8680	8680	8680	8680	100
721	20230608	095000	337602570	8690	8690	8690	8690	52
722	20230608	094900	337150690	8690	8690	8690	8690	121
723	20230608	094800	336099200	8690	8690	8690	8690	0
724	20230608	094700	336099200	8690	8690	8690	8690	624
725	20230608	094600	330676640	8700	8700	8700	8700	1
726	20230608	094500	330667940	8690	8690	8690	8680	176
727	20230608	094400	329139610	8690	8690	8690	8690	64
728	20230608	094300	328583450	8690	8690	8690	8690	38
729	20230608	094200	328253230	8690	8690	8690	8680	1080
730	20230608	094100	318878030	8690	8690	8690	8690	2
731	20230608	094000	318860650	8690	8690	8690	8690	4
732	20230608	093900	318825890	8690	8680	8690	8680	144
733	20230608	093800	317575450	8690	8680	8690	8680	229
734	20230608	093700	315587180	8690	8690	8690	8690	36
735	20230608	093600	315274340	8690	8690	8690	8690	10
736	20230608	093500	315187440	8690	8690	8690	8690	111
737	20230608	093400	314222850	8690	8690	8690	8690	220
738	20230608	093300	312311050	8690	8690	8690	8690	130
739	20230608	093200	311181350	8690	8690	8690	8690	79
740	20230608	093100	310494840	8690	8690	8690	8680	496
741	20230608	093000	306187980	8690	8690	8690	8690	123
742	20230608	092900	305119110	8690	8690	8690	8690	0
743	20230608	092800	305119110	8690	8680	8690	8680	86
744	20230608	092700	304372570	8690	8690	8700	8690	346
745	20230608	092600	301365820	8690	8690	8690	8690	11
746	20230608	092500	301270230	8680	8680	8680	8680	0
747	20230608	092400	301270230	8680	8690	8690	8680	837
748	20230608	092300	294001490	8690	8690	8690	8690	120
749	20230608	092200	292958690	8690	8690	8690	8690	1142
750	20230608	092100	283034710	8690	8700	8700	8690	120
751	20230608	092000	281990810	8700	8700	8700	8700	135
752	20230608	091900	280816310	8700	8700	8700	8700	105
753	20230608	091800	279902810	8690	8700	8700	8690	452
754	20230608	091700	275970430	8690	8720	8720	8690	116
755	20230608	091600	274959250	8720	8690	8720	8690	190
756	20230608	091500	273305150	8690	8690	8690	8690	10
757	20230608	091400	273218250	8730	8690	8730	8690	748
758	20230608	091300	266716070	8690	8700	8700	8690	3269
759	20230608	091200	238298250	8700	8700	8700	8700	58
760	20230608	091100	237793650	8700	8700	8710	8700	764
761	20230608	091000	231145350	8700	8730	8730	8700	4703
762	20230608	090900	190147000	8730	8740	8740	8730	746
763	20230608	090800	183627290	8750	8740	8750	8740	41
764	20230608	090700	183268560	8740	8750	8750	8740	637
765	20230608	090600	177695640	8750	8760	8770	8750	2039
766	20230608	090500	159851300	8770	8760	8770	8750	1261
767	20230608	090400	148799780	8740	8750	8760	8740	2656
768	20230608	090300	125564740	8750	8770	8800	8750	2570
769	20230608	090200	103024120	8800	8740	8800	8740	4011
770	20230608	090100	67900740	8740	8700	8740	8700	2460
771	20230608	090000	46441980	8700	8710	8740	8700	5331