KissMeData/287410/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	212000	15391552540	9760	9760	9760	9760	587039
3	20230608	211900	15391552540	9760	9760	9760	9760	0
4	20230608	211800	15391552540	9760	9760	9760	9760	0
5	20230608	211700	15391552540	9760	9760	9760	9760	0
6	20230608	211600	15391552540	9760	9760	9760	9760	0
7	20230608	211500	15391552540	9760	9760	9760	9760	0
8	20230608	211400	15391552540	9760	9760	9760	9760	0
9	20230608	211300	15391552540	9760	9760	9760	9760	0
10	20230608	211200	15391552540	9760	9760	9760	9760	0
11	20230608	211100	15391552540	9760	9760	9760	9760	0
12	20230608	211000	15391552540	9760	9760	9760	9760	0
13	20230608	210900	15391552540	9760	9760	9760	9760	0
14	20230608	210800	15391552540	9760	9760	9760	9760	0
15	20230608	210700	15391552540	9760	9760	9760	9760	0
16	20230608	210600	15391552540	9760	9760	9760	9760	0
17	20230608	210500	15391552540	9760	9760	9760	9760	0
18	20230608	210400	15391552540	9760	9760	9760	9760	0
19	20230608	210300	15391552540	9760	9760	9760	9760	0
20	20230608	210200	15391552540	9760	9760	9760	9760	0
21	20230608	210100	15391552540	9760	9760	9760	9760	0
22	20230608	210000	15391552540	9760	9760	9760	9760	0
23	20230608	205900	15391552540	9760	9760	9760	9760	0
24	20230608	205800	15391552540	9760	9760	9760	9760	0
25	20230608	205700	15391552540	9760	9760	9760	9760	0
26	20230608	205600	15391552540	9760	9760	9760	9760	0
27	20230608	205500	15391552540	9760	9760	9760	9760	0
28	20230608	205400	15391552540	9760	9760	9760	9760	0
29	20230608	205300	15391552540	9760	9760	9760	9760	0
30	20230608	205200	15391552540	9760	9760	9760	9760	0
31	20230608	205100	15391552540	9760	9760	9760	9760	0
32	20230608	205000	15391552540	9760	9760	9760	9760	587039
33	20230608	204900	15391552540	9760	9760	9760	9760	0
34	20230608	204800	15391552540	9760	9760	9760	9760	0
35	20230608	204700	15391552540	9760	9760	9760	9760	0
36	20230608	204600	15391552540	9760	9760	9760	9760	0
37	20230608	204500	15391552540	9760	9760	9760	9760	0
38	20230608	204400	15391552540	9760	9760	9760	9760	0
39	20230608	204300	15391552540	9760	9760	9760	9760	0
40	20230608	204200	15391552540	9760	9760	9760	9760	0
41	20230608	204100	15391552540	9760	9760	9760	9760	0
42	20230608	204000	15391552540	9760	9760	9760	9760	0
43	20230608	203900	15391552540	9760	9760	9760	9760	0
44	20230608	203800	15391552540	9760	9760	9760	9760	0
45	20230608	203700	15391552540	9760	9760	9760	9760	0
46	20230608	203600	15391552540	9760	9760	9760	9760	0
47	20230608	203500	15391552540	9760	9760	9760	9760	0
48	20230608	203400	15391552540	9760	9760	9760	9760	0
49	20230608	203300	15391552540	9760	9760	9760	9760	0
50	20230608	203200	15391552540	9760	9760	9760	9760	0
51	20230608	203100	15391552540	9760	9760	9760	9760	0
52	20230608	203000	15391552540	9760	9760	9760	9760	0
53	20230608	202900	15391552540	9760	9760	9760	9760	0
54	20230608	202800	15391552540	9760	9760	9760	9760	0
55	20230608	202700	15391552540	9760	9760	9760	9760	0
56	20230608	202600	15391552540	9760	9760	9760	9760	0
57	20230608	202500	15391552540	9760	9760	9760	9760	0
58	20230608	202400	15391552540	9760	9760	9760	9760	0
59	20230608	202300	15391552540	9760	9760	9760	9760	0
60	20230608	202200	15391552540	9760	9760	9760	9760	0
61	20230608	202100	15391552540	9760	9760	9760	9760	0
62	20230608	202000	15391552540	9760	9760	9760	9760	587039
63	20230608	201900	15391552540	9760	9760	9760	9760	0
64	20230608	201800	15391552540	9760	9760	9760	9760	0
65	20230608	201700	15391552540	9760	9760	9760	9760	0
66	20230608	201600	15391552540	9760	9760	9760	9760	0
67	20230608	201500	15391552540	9760	9760	9760	9760	0
68	20230608	201400	15391552540	9760	9760	9760	9760	0
69	20230608	201300	15391552540	9760	9760	9760	9760	0
70	20230608	201200	15391552540	9760	9760	9760	9760	0
71	20230608	201100	15391552540	9760	9760	9760	9760	0
72	20230608	201000	15391552540	9760	9760	9760	9760	0
73	20230608	200900	15391552540	9760	9760	9760	9760	0
74	20230608	200800	15391552540	9760	9760	9760	9760	0
75	20230608	200700	15391552540	9760	9760	9760	9760	0
76	20230608	200600	15391552540	9760	9760	9760	9760	0
77	20230608	200500	15391552540	9760	9760	9760	9760	0
78	20230608	200400	15391552540	9760	9760	9760	9760	0
79	20230608	200300	15391552540	9760	9760	9760	9760	0
80	20230608	200200	15391552540	9760	9760	9760	9760	0
81	20230608	200100	15391552540	9760	9760	9760	9760	0
82	20230608	200000	15391552540	9760	9760	9760	9760	0
83	20230608	195900	15391552540	9760	9760	9760	9760	0
84	20230608	195800	15391552540	9760	9760	9760	9760	0
85	20230608	195700	15391552540	9760	9760	9760	9760	0
86	20230608	195600	15391552540	9760	9760	9760	9760	0
87	20230608	195500	15391552540	9760	9760	9760	9760	0
88	20230608	195400	15391552540	9760	9760	9760	9760	0
89	20230608	195300	15391552540	9760	9760	9760	9760	0
90	20230608	195200	15391552540	9760	9760	9760	9760	0
91	20230608	195100	15391552540	9760	9760	9760	9760	0
92	20230608	195000	15391552540	9760	9760	9760	9760	587039
93	20230608	194900	15391552540	9760	9760	9760	9760	0
94	20230608	194800	15391552540	9760	9760	9760	9760	0
95	20230608	194700	15391552540	9760	9760	9760	9760	0
96	20230608	194600	15391552540	9760	9760	9760	9760	0
97	20230608	194500	15391552540	9760	9760	9760	9760	0
98	20230608	194400	15391552540	9760	9760	9760	9760	0
99	20230608	194300	15391552540	9760	9760	9760	9760	0
100	20230608	194200	15391552540	9760	9760	9760	9760	0
101	20230608	194100	15391552540	9760	9760	9760	9760	0
102	20230608	194000	15391552540	9760	9760	9760	9760	0
103	20230608	193900	15391552540	9760	9760	9760	9760	0
104	20230608	193800	15391552540	9760	9760	9760	9760	0
105	20230608	193700	15391552540	9760	9760	9760	9760	0
106	20230608	193600	15391552540	9760	9760	9760	9760	0
107	20230608	193500	15391552540	9760	9760	9760	9760	0
108	20230608	193400	15391552540	9760	9760	9760	9760	0
109	20230608	193300	15391552540	9760	9760	9760	9760	0
110	20230608	193200	15391552540	9760	9760	9760	9760	0
111	20230608	193100	15391552540	9760	9760	9760	9760	0
112	20230608	193000	15391552540	9760	9760	9760	9760	0
113	20230608	192900	15391552540	9760	9760	9760	9760	0
114	20230608	192800	15391552540	9760	9760	9760	9760	0
115	20230608	192700	15391552540	9760	9760	9760	9760	0
116	20230608	192600	15391552540	9760	9760	9760	9760	0
117	20230608	192500	15391552540	9760	9760	9760	9760	0
118	20230608	192400	15391552540	9760	9760	9760	9760	0
119	20230608	192300	15391552540	9760	9760	9760	9760	0
120	20230608	192200	15391552540	9760	9760	9760	9760	0
121	20230608	192100	15391552540	9760	9760	9760	9760	0
122	20230608	192000	15391552540	9760	9760	9760	9760	587039
123	20230608	191900	15391552540	9760	9760	9760	9760	0
124	20230608	191800	15391552540	9760	9760	9760	9760	0
125	20230608	191700	15391552540	9760	9760	9760	9760	0
126	20230608	191600	15391552540	9760	9760	9760	9760	0
127	20230608	191500	15391552540	9760	9760	9760	9760	0
128	20230608	191400	15391552540	9760	9760	9760	9760	0
129	20230608	191300	15391552540	9760	9760	9760	9760	0
130	20230608	191200	15391552540	9760	9760	9760	9760	0
131	20230608	191100	15391552540	9760	9760	9760	9760	0
132	20230608	191000	15391552540	9760	9760	9760	9760	0
133	20230608	190900	15391552540	9760	9760	9760	9760	0
134	20230608	190800	15391552540	9760	9760	9760	9760	0
135	20230608	190700	15391552540	9760	9760	9760	9760	0
136	20230608	190600	15391552540	9760	9760	9760	9760	0
137	20230608	190500	15391552540	9760	9760	9760	9760	0
138	20230608	190400	15391552540	9760	9760	9760	9760	0
139	20230608	190300	15391552540	9760	9760	9760	9760	0
140	20230608	190200	15391552540	9760	9760	9760	9760	0
141	20230608	190100	15391552540	9760	9760	9760	9760	0
142	20230608	190000	15391552540	9760	9760	9760	9760	0
143	20230608	185900	15391552540	9760	9760	9760	9760	0
144	20230608	185800	15391552540	9760	9760	9760	9760	0
145	20230608	185700	15391552540	9760	9760	9760	9760	0
146	20230608	185600	15391552540	9760	9760	9760	9760	0
147	20230608	185500	15391552540	9760	9760	9760	9760	0
148	20230608	185400	15391552540	9760	9760	9760	9760	0
149	20230608	185300	15391552540	9760	9760	9760	9760	0
150	20230608	185200	15391552540	9760	9760	9760	9760	0
151	20230608	185100	15391552540	9760	9760	9760	9760	0
152	20230608	185000	15391552540	9760	9760	9760	9760	587039
153	20230608	184900	15391552540	9760	9760	9760	9760	0
154	20230608	184800	15391552540	9760	9760	9760	9760	0
155	20230608	184700	15391552540	9760	9760	9760	9760	0
156	20230608	184600	15391552540	9760	9760	9760	9760	0
157	20230608	184500	15391552540	9760	9760	9760	9760	0
158	20230608	184400	15391552540	9760	9760	9760	9760	0
159	20230608	184300	15391552540	9760	9760	9760	9760	0
160	20230608	184200	15391552540	9760	9760	9760	9760	0
161	20230608	184100	15391552540	9760	9760	9760	9760	0
162	20230608	184000	15391552540	9760	9760	9760	9760	0
163	20230608	183900	15391552540	9760	9760	9760	9760	0
164	20230608	183800	15391552540	9760	9760	9760	9760	0
165	20230608	183700	15391552540	9760	9760	9760	9760	0
166	20230608	183600	15391552540	9760	9760	9760	9760	0
167	20230608	183500	15391552540	9760	9760	9760	9760	0
168	20230608	183400	15391552540	9760	9760	9760	9760	0
169	20230608	183300	15391552540	9760	9760	9760	9760	0
170	20230608	183200	15391552540	9760	9760	9760	9760	0
171	20230608	183100	15391552540	9760	9760	9760	9760	0
172	20230608	183000	15391552540	9760	9760	9760	9760	0
173	20230608	182900	15391552540	9760	9760	9760	9760	0
174	20230608	182800	15391552540	9760	9760	9760	9760	0
175	20230608	182700	15391552540	9760	9760	9760	9760	0
176	20230608	182600	15391552540	9760	9760	9760	9760	0
177	20230608	182500	15391552540	9760	9760	9760	9760	0
178	20230608	182400	15391552540	9760	9760	9760	9760	0
179	20230608	182300	15391552540	9760	9760	9760	9760	0
180	20230608	182200	15391552540	9760	9760	9760	9760	0
181	20230608	182100	15391552540	9760	9760	9760	9760	0
182	20230608	182000	15391552540	9760	9760	9760	9760	587039
183	20230608	181900	15391552540	9760	9760	9760	9760	0
184	20230608	181800	15391552540	9760	9760	9760	9760	0
185	20230608	181700	15391552540	9760	9760	9760	9760	0
186	20230608	181600	15391552540	9760	9760	9760	9760	0
187	20230608	181500	15391552540	9760	9760	9760	9760	0
188	20230608	181400	15391552540	9760	9760	9760	9760	0
189	20230608	181300	15391552540	9760	9760	9760	9760	0
190	20230608	181200	15391552540	9760	9760	9760	9760	0
191	20230608	181100	15391552540	9760	9760	9760	9760	0
192	20230608	181000	15391552540	9760	9760	9760	9760	0
193	20230608	180900	15391552540	9760	9760	9760	9760	0
194	20230608	180800	15391552540	9760	9760	9760	9760	0
195	20230608	180700	15391552540	9760	9760	9760	9760	0
196	20230608	180600	15391552540	9760	9760	9760	9760	0
197	20230608	180500	15391552540	9760	9760	9760	9760	0
198	20230608	180400	15391552540	9760	9760	9760	9760	0
199	20230608	180300	15391552540	9760	9760	9760	9760	0
200	20230608	180200	15391552540	9760	9760	9760	9760	0
201	20230608	180100	15391552540	9760	9760	9760	9760	0
202	20230608	180000	15391552540	9760	9760	9760	9760	0
203	20230608	175900	15391552540	9760	9760	9760	9760	0
204	20230608	175800	15391552540	9760	9760	9760	9760	0
205	20230608	175700	15391552540	9760	9760	9760	9760	0
206	20230608	175600	15391552540	9760	9760	9760	9760	0
207	20230608	175500	15391552540	9760	9760	9760	9760	0
208	20230608	175400	15391552540	9760	9760	9760	9760	0
209	20230608	175300	15391552540	9760	9760	9760	9760	0
210	20230608	175200	15391552540	9760	9760	9760	9760	0
211	20230608	175100	15391552540	9760	9760	9760	9760	0
212	20230608	175000	15391552540	9760	9760	9760	9760	587039
213	20230608	174900	15391552540	9760	9760	9760	9760	0
214	20230608	174800	15391552540	9760	9760	9760	9760	0
215	20230608	174700	15391552540	9760	9760	9760	9760	0
216	20230608	174600	15391552540	9760	9760	9760	9760	0
217	20230608	174500	15391552540	9760	9760	9760	9760	0
218	20230608	174400	15391552540	9760	9760	9760	9760	0
219	20230608	174300	15391552540	9760	9760	9760	9760	0
220	20230608	174200	15391552540	9760	9760	9760	9760	0
221	20230608	174100	15391552540	9760	9760	9760	9760	0
222	20230608	174000	15391552540	9760	9760	9760	9760	0
223	20230608	173900	15391552540	9760	9760	9760	9760	0
224	20230608	173800	15391552540	9760	9760	9760	9760	0
225	20230608	173700	15391552540	9760	9760	9760	9760	0
226	20230608	173600	15391552540	9760	9760	9760	9760	0
227	20230608	173500	15391552540	9760	9760	9760	9760	0
228	20230608	173400	15391552540	9760	9760	9760	9760	0
229	20230608	173300	15391552540	9760	9760	9760	9760	0
230	20230608	173200	15391552540	9760	9760	9760	9760	0
231	20230608	173100	15391552540	9760	9760	9760	9760	0
232	20230608	173000	15391552540	9760	9760	9760	9760	0
233	20230608	172900	15391552540	9760	9760	9760	9760	0
234	20230608	172800	15391552540	9760	9760	9760	9760	0
235	20230608	172700	15391552540	9760	9760	9760	9760	0
236	20230608	172600	15391552540	9760	9760	9760	9760	0
237	20230608	172500	15391552540	9760	9760	9760	9760	0
238	20230608	172400	15391552540	9760	9760	9760	9760	0
239	20230608	172300	15391552540	9760	9760	9760	9760	0
240	20230608	172200	15391552540	9760	9760	9760	9760	0
241	20230608	172100	15391552540	9760	9760	9760	9760	0
242	20230608	172000	15391552540	9760	9760	9760	9760	587039
243	20230608	171900	15391552540	9760	9760	9760	9760	0
244	20230608	171800	15391552540	9760	9760	9760	9760	0
245	20230608	171700	15391552540	9760	9760	9760	9760	0
246	20230608	171600	15391552540	9760	9760	9760	9760	0
247	20230608	171500	15391552540	9760	9760	9760	9760	0
248	20230608	171400	15391552540	9760	9760	9760	9760	0
249	20230608	171300	15391552540	9760	9760	9760	9760	0
250	20230608	171200	15391552540	9760	9760	9760	9760	0
251	20230608	171100	15391552540	9760	9760	9760	9760	0
252	20230608	171000	15391552540	9760	9760	9760	9760	0
253	20230608	170900	15391552540	9760	9760	9760	9760	0
254	20230608	170800	15391552540	9760	9760	9760	9760	0
255	20230608	170700	15391552540	9760	9760	9760	9760	0
256	20230608	170600	15391552540	9760	9760	9760	9760	0
257	20230608	170500	15391552540	9760	9760	9760	9760	0
258	20230608	170400	15391552540	9760	9760	9760	9760	0
259	20230608	170300	15391552540	9760	9760	9760	9760	0
260	20230608	170200	15391552540	9760	9760	9760	9760	0
261	20230608	170100	15391552540	9760	9760	9760	9760	0
262	20230608	170000	15391552540	9760	9760	9760	9760	0
263	20230608	165900	15391552540	9760	9760	9760	9760	0
264	20230608	165800	15391552540	9760	9760	9760	9760	0
265	20230608	165700	15391552540	9760	9760	9760	9760	0
266	20230608	165600	15391552540	9760	9760	9760	9760	0
267	20230608	165500	15391552540	9760	9760	9760	9760	0
268	20230608	165400	15391552540	9760	9760	9760	9760	0
269	20230608	165300	15391552540	9760	9760	9760	9760	0
270	20230608	165200	15391552540	9760	9760	9760	9760	0
271	20230608	165100	15391552540	9760	9760	9760	9760	0
272	20230608	165000	15391552540	9760	9760	9760	9760	587039
273	20230608	164900	15391552540	9760	9760	9760	9760	0
274	20230608	164800	15391552540	9760	9760	9760	9760	0
275	20230608	164700	15391552540	9760	9760	9760	9760	0
276	20230608	164600	15391552540	9760	9760	9760	9760	0
277	20230608	164500	15391552540	9760	9760	9760	9760	0
278	20230608	164400	15391552540	9760	9760	9760	9760	0
279	20230608	164300	15391552540	9760	9760	9760	9760	0
280	20230608	164200	15391552540	9760	9760	9760	9760	0
281	20230608	164100	15391552540	9760	9760	9760	9760	0
282	20230608	164000	15391552540	9760	9760	9760	9760	0
283	20230608	163900	15391552540	9760	9760	9760	9760	0
284	20230608	163800	15391552540	9760	9760	9760	9760	0
285	20230608	163700	15391552540	9760	9760	9760	9760	0
286	20230608	163600	15391552540	9760	9760	9760	9760	0
287	20230608	163500	15391552540	9760	9760	9760	9760	0
288	20230608	163400	15391552540	9760	9760	9760	9760	0
289	20230608	163300	15391552540	9760	9760	9760	9760	0
290	20230608	163200	15391552540	9760	9760	9760	9760	0
291	20230608	163100	15391552540	9760	9760	9760	9760	0
292	20230608	163000	15391552540	9760	9760	9760	9760	0
293	20230608	162900	15391552540	9760	9760	9760	9760	0
294	20230608	162800	15391552540	9760	9760	9760	9760	0
295	20230608	162700	15391552540	9760	9760	9760	9760	0
296	20230608	162600	15391552540	9760	9760	9760	9760	0
297	20230608	162500	15391552540	9760	9760	9760	9760	0
298	20230608	162400	15391552540	9760	9760	9760	9760	0
299	20230608	162300	15391552540	9760	9760	9760	9760	0
300	20230608	162200	15391552540	9760	9760	9760	9760	0
301	20230608	162100	15391552540	9760	9760	9760	9760	0
302	20230608	162000	15391552540	9760	9760	9760	9760	587039
303	20230608	161900	15391552540	9760	9760	9760	9760	0
304	20230608	161800	15391552540	9760	9760	9760	9760	0
305	20230608	161700	15391552540	9760	9760	9760	9760	0
306	20230608	161600	15391552540	9760	9760	9760	9760	0
307	20230608	161500	15391552540	9760	9760	9760	9760	0
308	20230608	161400	15391552540	9760	9760	9760	9760	0
309	20230608	161300	15391552540	9760	9760	9760	9760	0
310	20230608	161200	15391552540	9760	9760	9760	9760	0
311	20230608	161100	15391552540	9760	9760	9760	9760	0
312	20230608	161000	15391552540	9760	9760	9760	9760	0
313	20230608	160900	15391552540	9760	9760	9760	9760	0
314	20230608	160800	15391552540	9760	9760	9760	9760	0
315	20230608	160700	15391552540	9760	9760	9760	9760	0
316	20230608	160600	15391552540	9760	9760	9760	9760	0
317	20230608	160500	15391552540	9760	9760	9760	9760	0
318	20230608	160400	15391552540	9760	9760	9760	9760	0
319	20230608	160300	15391552540	9760	9760	9760	9760	0
320	20230608	160200	15391552540	9760	9760	9760	9760	0
321	20230608	160100	15391552540	9760	9760	9760	9760	0
322	20230608	160000	15391552540	9760	9760	9760	9760	0
323	20230608	155900	15391552540	9760	9760	9760	9760	0
324	20230608	155800	15391552540	9760	9760	9760	9760	0
325	20230608	155700	15391552540	9760	9760	9760	9760	0
326	20230608	155600	15391552540	9760	9760	9760	9760	0
327	20230608	155500	15391552540	9760	9760	9760	9760	0
328	20230608	155400	15391552540	9760	9760	9760	9760	0
329	20230608	155300	15391552540	9760	9760	9760	9760	0
330	20230608	155200	15391552540	9760	9760	9760	9760	0
331	20230608	155100	15391552540	9760	9760	9760	9760	0
332	20230608	155000	15391552540	9760	9760	9760	9760	587039
333	20230608	154900	15391552540	9760	9760	9760	9760	0
334	20230608	154800	15391552540	9760	9760	9760	9760	0
335	20230608	154700	15391552540	9760	9760	9760	9760	0
336	20230608	154600	15391552540	9760	9760	9760	9760	0
337	20230608	154500	15391552540	9760	9760	9760	9760	0
338	20230608	154400	15391552540	9760	9760	9760	9760	0
339	20230608	154300	15391552540	9760	9760	9760	9760	0
340	20230608	154200	15391552540	9760	9760	9760	9760	0
341	20230608	154100	15391552540	9760	9760	9760	9760	0
342	20230608	154000	15391552540	9760	9760	9760	9760	0
343	20230608	153900	15391552540	9760	9760	9760	9760	0
344	20230608	153800	15391552540	9760	9760	9760	9760	0
345	20230608	153700	15391552540	9760	9760	9760	9760	0
346	20230608	153600	15391552540	9760	9760	9760	9760	0
347	20230608	153500	15391552540	9760	9760	9760	9760	0
348	20230608	153400	15391552540	9760	9760	9760	9760	0
349	20230608	153300	15391552540	9760	9760	9760	9760	0
350	20230608	153200	15391552540	9760	9760	9760	9760	0
351	20230608	153100	15391552540	9760	9760	9760	9760	0
352	20230608	153000	15391552540	9760	9760	9760	9760	587039
353	20230608	152900	9662051900	9750	9750	9750	9750	0
354	20230608	152800	9662051900	9750	9750	9750	9750	0
355	20230608	152700	9662051900	9750	9750	9750	9750	0
356	20230608	152600	9662051900	9750	9750	9750	9750	0
357	20230608	152500	9662051900	9750	9750	9750	9750	0
358	20230608	152400	9662051900	9750	9750	9750	9750	0
359	20230608	152300	9662051900	9750	9750	9750	9750	0
360	20230608	152200	9662051900	9750	9750	9750	9750	0
361	20230608	152100	9662051900	9750	9750	9750	9750	0
362	20230608	152000	9662051900	9750	9750	9750	9750	0
363	20230608	151900	9662051900	9750	9750	9760	9750	4066
364	20230608	151800	9622401970	9760	9760	9770	9760	4136
365	20230608	151700	9582024220	9770	9770	9770	9760	2039
366	20230608	151600	9562105660	9770	9770	9770	9760	2423
367	20230608	151500	9538434050	9770	9770	9770	9760	2511
368	20230608	151400	9513901620	9770	9770	9770	9760	7430
369	20230608	151300	9441319420	9770	9770	9770	9760	16381
370	20230608	151200	9281279180	9760	9770	9770	9760	3147
371	20230608	151100	9250542250	9770	9770	9770	9760	2173
372	20230608	151000	9229313740	9770	9770	9770	9750	1760
373	20230608	150900	9212130850	9770	9770	9770	9760	1702
374	20230608	150800	9195508830	9760	9770	9770	9760	3192
375	20230608	150700	9164342400	9770	9770	9770	9760	1469
376	20230608	150600	9149993970	9770	9770	9770	9760	2991
377	20230608	150500	9120775820	9770	9770	9770	9760	1702
378	20230608	150400	9104155430	9770	9770	9770	9760	717
379	20230608	150300	9097151870	9770	9770	9770	9740	1054
380	20230608	150200	9086861040	9740	9760	9770	9740	4122
381	20230608	150100	9046653610	9770	9750	9770	9750	1076
382	20230608	150000	9036144720	9760	9750	9760	9740	1193
383	20230608	145900	9024512120	9750	9750	9760	9750	2756
384	20230608	145800	8997626390	9750	9760	9760	9750	1003
385	20230608	145700	8987839560	9760	9760	9760	9750	1639
386	20230608	145600	8971843770	9760	9760	9760	9750	1553
387	20230608	145500	8956694320	9760	9770	9770	9750	3782
388	20230608	145400	8919765050	9770	9760	9770	9760	1772
389	20230608	145300	8902455560	9760	9750	9770	9750	3490
390	20230608	145200	8868366770	9750	9770	9770	9750	1351
391	20230608	145100	8855177080	9740	9780	9780	9740	1460
392	20230608	145000	8840919370	9760	9770	9780	9750	2383
393	20230608	144900	8817628410	9760	9770	9780	9740	2463
394	20230608	144800	8793609580	9770	9770	9770	9740	2193
395	20230608	144700	8772201110	9760	9750	9770	9740	1450
396	20230608	144600	8758047570	9770	9750	9770	9750	1351
397	20230608	144500	8744862650	9750	9760	9770	9740	2937
398	20230608	144400	8716216720	9770	9750	9770	9750	1674
399	20230608	144300	8699887280	9750	9760	9760	9740	1314
400	20230608	144200	8687072510	9750	9750	9760	9740	1292
401	20230608	144100	8674470470	9750	9770	9770	9750	1637
402	20230608	144000	8658489620	9770	9750	9770	9740	1712
403	20230608	143900	8641786390	9750	9760	9770	9750	1931
404	20230608	143800	8622938140	9760	9770	9770	9750	2173
405	20230608	143700	8601731910	9770	9770	9770	9750	1737
406	20230608	143600	8584775080	9770	9760	9770	9750	1240
407	20230608	143500	8572669290	9760	9750	9770	9750	2940
408	20230608	143400	8543972090	9750	9770	9780	9750	1980
409	20230608	143300	8524629320	9770	9770	9770	9760	3298
410	20230608	143200	8492427820	9770	9770	9770	9750	1770
411	20230608	143100	8475148970	9770	9770	9770	9750	2550
412	20230608	143000	8450249890	9760	9760	9780	9760	2369
413	20230608	142900	8427097000	9770	9780	9780	9750	1384
414	20230608	142800	8413580520	9780	9750	9780	9750	848
415	20230608	142700	8405302310	9750	9770	9770	9740	1506
416	20230608	142600	8390612260	9770	9780	9780	9760	1414
417	20230608	142500	8376801030	9770	9760	9780	9750	1922
418	20230608	142400	8358018560	9760	9760	9760	9740	2135
419	20230608	142300	8337198850	9750	9760	9760	9740	618
420	20230608	142200	8331174030	9760	9770	9770	9760	1163
421	20230608	142100	8319816450	9760	9780	9780	9760	1078
422	20230608	142000	8309287960	9770	9750	9780	9740	4739
423	20230608	141900	8263068070	9750	9780	9790	9750	2628
424	20230608	141800	8237378340	9770	9790	9790	9770	1207
425	20230608	141700	8225572560	9790	9780	9790	9750	1135
426	20230608	141600	8214479690	9780	9770	9780	9750	3451
427	20230608	141500	8180759510	9780	9770	9780	9760	2623
428	20230608	141400	8155122300	9770	9770	9780	9770	523
429	20230608	141300	8150008980	9780	9770	9780	9760	2153
430	20230608	141200	8128977330	9770	9770	9780	9760	783
431	20230608	141100	8121323800	9780	9770	9780	9770	1387
432	20230608	141000	8107769930	9770	9780	9790	9770	1738
433	20230608	140900	8090779040	9780	9790	9790	9780	810
434	20230608	140800	8082853990	9780	9790	9790	9780	936
435	20230608	140700	8073694230	9780	9800	9800	9780	1073
436	20230608	140600	8063190750	9800	9790	9800	9790	1266
437	20230608	140500	8050793630	9800	9790	9800	9780	1908
438	20230608	140400	8032108860	9780	9790	9800	9780	931
439	20230608	140300	8022994010	9780	9790	9800	9780	699
440	20230608	140200	8016149930	9790	9790	9790	9780	1033
441	20230608	140100	8006040410	9790	9780	9790	9780	1571
442	20230608	140000	7990661900	9770	9770	9780	9770	627
443	20230608	135900	7984533200	9770	9770	9780	9770	1051
444	20230608	135800	7974257320	9780	9790	9790	9770	1207
445	20230608	135700	7962450280	9790	9780	9790	9770	730
446	20230608	135600	7955309110	9790	9800	9800	9770	1472
447	20230608	135500	7940901060	9790	9780	9800	9780	1820
448	20230608	135400	7923080240	9780	9790	9790	9780	653
449	20230608	135300	7916691190	9790	9790	9790	9780	1028
450	20230608	135200	7906632170	9780	9780	9790	9780	1121
451	20230608	135100	7895664420	9790	9790	9800	9770	1705
452	20230608	135000	7878980870	9790	9800	9800	9790	1400
453	20230608	134900	7865263920	9790	9790	9800	9790	1269
454	20230608	134800	7852832700	9790	9800	9800	9790	836
455	20230608	134700	7844643030	9800	9790	9800	9790	1417
456	20230608	134600	7830762370	9790	9790	9800	9790	2345
457	20230608	134500	7807791220	9790	9790	9800	9780	1889
458	20230608	134400	7789293140	9790	9790	9790	9780	1310
459	20230608	134300	7776473370	9790	9780	9790	9780	753
460	20230608	134200	7769102280	9780	9790	9790	9780	864
461	20230608	134100	7760648360	9790	9780	9790	9780	1031
462	20230608	134000	7750561410	9780	9780	9790	9780	6930
463	20230608	133900	7682781850	9790	9780	9790	9780	814
464	20230608	133800	7674815910	9790	9790	9800	9780	2091
465	20230608	133700	7654353760	9790	9780	9790	9780	1041
466	20230608	133600	7644166270	9790	9780	9790	9770	1629
467	20230608	133500	7628243740	9770	9780	9790	9770	1974
468	20230608	133400	7608936320	9770	9780	9790	9770	2441
469	20230608	133300	7585064700	9790	9780	9790	9770	1243
470	20230608	133200	7572904260	9770	9780	9790	9770	1625
471	20230608	133100	7557016260	9780	9790	9790	9780	1774
472	20230608	133000	7539653240	9790	9780	9790	9770	809
473	20230608	132900	7531737550	9770	9780	9790	9770	956
474	20230608	132800	7522389230	9780	9770	9790	9770	2155
475	20230608	132700	7501319840	9780	9760	9780	9750	1311
476	20230608	132600	7488518940	9770	9750	9770	9740	877
477	20230608	132500	7479965380	9750	9740	9750	9730	2056
478	20230608	132400	7459935980	9740	9730	9750	9730	637
479	20230608	132300	7453733710	9730	9740	9740	9730	664
480	20230608	132200	7447268130	9730	9730	9740	9730	873
481	20230608	132100	7438772190	9740	9730	9740	9730	1229
482	20230608	132000	7426804130	9730	9730	9730	9720	2058
483	20230608	131900	7406781400	9720	9730	9730	9720	837
484	20230608	131800	7398641460	9720	9720	9730	9720	233
485	20230608	131700	7396376100	9730	9720	9730	9720	230
486	20230608	131600	7394138520	9720	9730	9730	9720	1645
487	20230608	131500	7378145020	9730	9730	9740	9720	2553
488	20230608	131400	7353304570	9720	9720	9730	9720	1796
489	20230608	131300	7335842550	9720	9720	9740	9720	2713
490	20230608	131200	7309449700	9730	9730	9740	9720	5914
491	20230608	131100	7251905110	9730	9750	9770	9730	2924
492	20230608	131000	7223416150	9750	9750	9760	9750	371
493	20230608	130900	7219797020	9750	9750	9750	9740	486
494	20230608	130800	7215062570	9760	9750	9760	9740	1128
495	20230608	130700	7204064190	9760	9750	9770	9750	850
496	20230608	130600	7195768300	9760	9750	9770	9740	376
497	20230608	130500	7192100700	9740	9750	9770	9730	6420
498	20230608	130400	7129515950	9760	9760	9770	9760	2539
499	20230608	130300	7104730680	9760	9770	9790	9760	1483
500	20230608	130200	7090240030	9770	9780	9790	9770	983
501	20230608	130100	7080627500	9780	9790	9790	9780	526
502	20230608	130000	7075481170	9790	9780	9790	9780	169
503	20230608	125900	7073828110	9790	9780	9790	9770	976
504	20230608	125800	7064286790	9780	9800	9800	9780	1008
505	20230608	125700	7054423000	9800	9790	9800	9780	1479
506	20230608	125600	7039937030	9790	9790	9800	9790	793
507	20230608	125500	7032168900	9790	9780	9800	9780	1750
508	20230608	125400	7015040590	9790	9780	9800	9770	535
509	20230608	125300	7009805260	9770	9770	9790	9770	345
510	20230608	125200	7006431590	9780	9780	9790	9770	1210
511	20230608	125100	6994596030	9780	9780	9800	9780	659
512	20230608	125000	6988145640	9780	9800	9800	9780	754
513	20230608	124900	6980760470	9800	9790	9800	9780	886
514	20230608	124800	6972085760	9800	9800	9800	9790	524
515	20230608	124700	6966952400	9800	9770	9800	9770	950
516	20230608	124600	6957655630	9790	9770	9790	9770	689
517	20230608	124500	6950912990	9780	9760	9790	9760	1203
518	20230608	124400	6939148810	9760	9770	9780	9760	847
519	20230608	124300	6930872000	9780	9770	9780	9770	280
520	20230608	124200	6928135970	9770	9780	9780	9770	398
521	20230608	124100	6924245670	9780	9770	9780	9770	411
522	20230608	124000	6920228360	9770	9770	9780	9770	686
523	20230608	123900	6913523770	9780	9770	9790	9770	466
524	20230608	123800	6908967810	9780	9770	9780	9760	633
525	20230608	123700	6902784290	9760	9760	9760	9750	516
526	20230608	123600	6897748280	9750	9760	9790	9750	730
527	20230608	123500	6890622010	9760	9760	9770	9750	2141
528	20230608	123400	6869723330	9750	9760	9770	9750	6030
529	20230608	123300	6810880560	9770	9800	9810	9760	4660
530	20230608	123200	6765309360	9800	9820	9820	9800	582
531	20230608	123100	6759601120	9810	9810	9820	9800	541
532	20230608	123000	6754296980	9800	9810	9820	9800	5085
533	20230608	122900	6704437310	9820	9810	9830	9810	1418
534	20230608	122800	6690510590	9820	9820	9830	9810	664
535	20230608	122700	6683992610	9820	9810	9830	9810	810
536	20230608	122600	6676039260	9810	9820	9820	9810	615
537	20230608	122500	6670003390	9810	9820	9830	9810	1800
538	20230608	122400	6652320160	9830	9820	9830	9810	520
539	20230608	122300	6647213330	9830	9810	9830	9810	771
540	20230608	122200	6639641830	9820	9810	9820	9810	1545
541	20230608	122100	6624480410	9810	9820	9830	9810	1086
542	20230608	122000	6613816510	9820	9820	9830	9820	543
543	20230608	121900	6608481390	9820	9830	9840	9820	1039
544	20230608	121800	6598266240	9830	9830	9840	9830	973
545	20230608	121700	6588697150	9830	9830	9840	9820	9649
546	20230608	121600	6493832550	9840	9840	9840	9830	1304
547	20230608	121500	6481010980	9840	9830	9840	9820	5902
548	20230608	121400	6422963580	9810	9830	9830	9810	3155
549	20230608	121300	6391982170	9830	9830	9840	9820	7280
550	20230608	121200	6320415380	9830	9830	9830	9820	1999
551	20230608	121100	6300775170	9820	9820	9830	9820	8840
552	20230608	121000	6213943360	9820	9790	9820	9780	15046
553	20230608	120900	6066385010	9790	9800	9800	9790	2152
554	20230608	120800	6045310570	9790	9810	9810	9790	7503
555	20230608	120700	5971724290	9800	9810	9810	9790	7895
556	20230608	120600	5894351840	9800	9800	9810	9800	6726
557	20230608	120500	5828374670	9810	9760	9810	9760	52986
558	20230608	120400	5309784460	9760	9770	9770	9760	6027
559	20230608	120300	5250960380	9770	9760	9770	9760	508
560	20230608	120200	5246000770	9760	9770	9770	9760	2006
561	20230608	120100	5226419560	9770	9760	9770	9760	941
562	20230608	120000	5217232810	9760	9760	9770	9760	747
563	20230608	115900	5209941700	9750	9770	9770	9750	805
564	20230608	115800	5202082020	9770	9760	9770	9760	810
565	20230608	115700	5194175630	9770	9760	9770	9760	642
566	20230608	115600	5187906330	9760	9750	9770	9750	326
567	20230608	115500	5184722840	9750	9740	9770	9740	2111
568	20230608	115400	5164119060	9740	9750	9750	9740	2460
569	20230608	115300	5140135860	9750	9750	9760	9750	583
570	20230608	115200	5134449040	9760	9760	9760	9750	215
571	20230608	115100	5132351540	9760	9770	9770	9750	4498
572	20230608	115000	5088451840	9760	9760	9770	9760	2047
573	20230608	114900	5068469020	9760	9760	9770	9760	445
574	20230608	114800	5064125430	9760	9770	9770	9760	689
575	20230608	114700	5057397180	9770	9760	9770	9760	376
576	20230608	114600	5053724440	9760	9770	9780	9760	4131
577	20230608	114500	5013360290	9770	9760	9770	9760	5273
578	20230608	114400	4961865520	9770	9770	9770	9760	2887
579	20230608	114300	4933660170	9770	9770	9770	9760	1998
580	20230608	114200	4914142840	9770	9770	9770	9760	1927
581	20230608	114100	4895328100	9760	9760	9770	9760	5601
582	20230608	114000	4840661710	9750	9760	9760	9750	652
583	20230608	113900	4834300270	9760	9760	9760	9750	1109
584	20230608	113800	4823478610	9760	9750	9760	9750	2273
585	20230608	113700	4801296280	9760	9740	9760	9740	1278
586	20230608	113600	4788843780	9750	9740	9750	9740	407
587	20230608	113500	4784877370	9750	9750	9750	9740	1374
588	20230608	113400	4771483140	9740	9740	9750	9740	552
589	20230608	113300	4766105380	9740	9750	9750	9740	619
590	20230608	113200	4760072110	9740	9750	9750	9740	1369
591	20230608	113100	4746728300	9750	9750	9760	9750	1113
592	20230608	113000	4735876170	9750	9760	9760	9750	1745
593	20230608	112900	4718860600	9750	9750	9760	9750	3365
594	20230608	112800	4686050350	9750	9750	9760	9750	1059
595	20230608	112700	4675722950	9750	9750	9760	9750	1117
596	20230608	112600	4664829680	9750	9770	9770	9750	2507
597	20230608	112500	4640361050	9760	9760	9770	9760	3674
598	20230608	112400	4604479850	9750	9760	9770	9750	2430
599	20230608	112300	4580753010	9760	9760	9770	9760	12279
600	20230608	112200	4460900000	9760	9750	9760	9740	6309
601	20230608	112100	4399384610	9740	9740	9740	9720	8394
602	20230608	112000	4317638670	9740	9730	9740	9720	1901
603	20230608	111900	4299145600	9720	9730	9730	9710	2722
604	20230608	111800	4272689750	9720	9720	9730	9720	1749
605	20230608	111700	4255676740	9720	9710	9720	9710	2303
606	20230608	111600	4233293330	9710	9710	9720	9710	289
607	20230608	111500	4230485600	9710	9710	9720	9700	1932
608	20230608	111400	4211723660	9710	9710	9720	9700	2131
609	20230608	111300	4191032690	9720	9720	9730	9720	430
610	20230608	111200	4186853080	9730	9720	9730	9710	708
611	20230608	111100	4179975740	9710	9710	9720	9710	522
612	20230608	111000	4174905490	9710	9720	9720	9710	823
613	20230608	110900	4166909080	9720	9710	9720	9710	854
614	20230608	110800	4158615540	9720	9710	9720	9710	539
615	20230608	110700	4153378340	9720	9710	9720	9710	522
616	20230608	110600	4148306810	9720	9720	9730	9720	251
617	20230608	110500	4145866700	9720	9710	9730	9710	1328
618	20230608	110400	4132954750	9710	9710	9710	9700	251
619	20230608	110300	4130518720	9710	9720	9720	9710	885
620	20230608	110200	4121923990	9720	9710	9720	9710	374
621	20230608	110100	4118289940	9710	9720	9720	9710	1497
622	20230608	110000	4103744860	9710	9710	9720	9710	890
623	20230608	105900	4095097050	9720	9720	9720	9710	284
624	20230608	105800	4092337090	9720	9700	9720	9700	94
625	20230608	105700	4091424380	9710	9710	9720	9710	506
626	20230608	105600	4086509240	9710	9720	9720	9710	529
627	20230608	105500	4081372130	9720	9720	9730	9710	1452
628	20230608	105400	4067254100	9720	9710	9730	9710	2632
629	20230608	105300	4041671140	9710	9710	9720	9700	1885
630	20230608	105200	4023368110	9700	9700	9710	9690	1958
631	20230608	105100	4004363970	9690	9670	9690	9660	471
632	20230608	105000	3999804680	9670	9660	9680	9660	437
633	20230608	104900	3995580440	9670	9650	9670	9650	332
634	20230608	104800	3992371710	9700	9700	9710	9650	8531
635	20230608	104700	3909840630	9700	9690	9700	9690	432
636	20230608	104600	3905653430	9700	9700	9710	9690	3247
637	20230608	104500	3874159070	9700	9690	9710	9690	1604
638	20230608	104400	3858595820	9700	9700	9710	9700	1667
639	20230608	104300	3842423960	9710	9710	9710	9700	415
640	20230608	104200	3838395470	9700	9700	9710	9700	386
641	20230608	104100	3834649540	9700	9690	9710	9690	599
642	20230608	104000	3828839650	9690	9690	9700	9690	486
643	20230608	103900	3824126060	9700	9690	9700	9690	441
644	20230608	103800	3819849060	9700	9710	9710	9700	1604
645	20230608	103700	3804290240	9710	9700	9710	9700	462
646	20230608	103600	3799806380	9700	9690	9710	9690	526
647	20230608	103500	3794701540	9700	9700	9720	9690	1956
648	20230608	103400	3775715350	9710	9700	9710	9700	1852
649	20230608	103300	3757738550	9710	9700	9710	9700	2656
650	20230608	103200	3731973760	9700	9700	9710	9700	408
651	20230608	103100	3728013540	9700	9700	9710	9700	771
652	20230608	103000	3720532910	9700	9710	9710	9700	750
653	20230608	102900	3713255160	9710	9710	9710	9710	1075
654	20230608	102800	3702816910	9710	9720	9720	9700	1641
655	20230608	102700	3686897540	9700	9720	9720	9700	3331
656	20230608	102600	3654573130	9720	9740	9740	9720	4505
657	20230608	102500	3610749100	9750	9730	9750	9730	1626
658	20230608	102400	3594905500	9740	9740	9740	9730	697
659	20230608	102300	3588121120	9730	9740	9740	9730	1618
660	20230608	102200	3572369650	9740	9740	9740	9730	696
661	20230608	102100	3565594190	9730	9740	9740	9730	442
662	20230608	102000	3561291540	9730	9730	9740	9730	762
663	20230608	101900	3553874140	9730	9730	9740	9720	607
664	20230608	101800	3547970650	9740	9740	9740	9720	943
665	20230608	101700	3538789370	9720	9750	9750	9720	7998
666	20230608	101600	3460937510	9750	9750	9750	9740	1504
667	20230608	101500	3446275520	9740	9750	9760	9740	1502
668	20230608	101400	3431622720	9750	9740	9750	9740	4900
669	20230608	101300	3383884740	9750	9740	9750	9740	1186
670	20230608	101200	3372323810	9750	9770	9770	9740	6092
671	20230608	101100	3312837090	9740	9730	9770	9720	18276
672	20230608	101000	3134650580	9730	9710	9740	9700	10556
673	20230608	100900	3032027680	9700	9700	9710	9700	3742
674	20230608	100800	2995712930	9700	9700	9710	9690	3992
675	20230608	100700	2956999250	9690	9680	9700	9670	6153
676	20230608	100600	2897371300	9680	9680	9680	9670	1267
677	20230608	100500	2885110290	9670	9670	9690	9670	4267
678	20230608	100400	2843810870	9670	9670	9670	9660	1032
679	20230608	100300	2833835590	9670	9680	9680	9660	3556
680	20230608	100200	2799441060	9670	9680	9680	9670	473
681	20230608	100100	2794865990	9680	9670	9680	9670	1478
682	20230608	100000	2780559620	9680	9670	9690	9670	1953
683	20230608	095900	2761654090	9670	9690	9690	9670	1068
684	20230608	095800	2751317820	9690	9690	9690	9680	479
685	20230608	095700	2746677460	9680	9680	9690	9680	1458
686	20230608	095600	2732560380	9690	9690	9690	9680	186
687	20230608	095500	2730758970	9670	9690	9690	9670	4258
688	20230608	095400	2689545810	9690	9700	9700	9690	2396
689	20230608	095300	2666324560	9690	9700	9700	9690	574
690	20230608	095200	2660760690	9700	9710	9710	9690	1724
691	20230608	095100	2644040140	9700	9690	9710	9690	1576
692	20230608	095000	2628757410	9690	9690	9700	9680	4765
693	20230608	094900	2582581670	9700	9700	9710	9690	3512
694	20230608	094800	2548525620	9700	9700	9710	9700	1121
695	20230608	094700	2537650590	9700	9720	9720	9700	1703
696	20230608	094600	2521129370	9720	9730	9730	9700	366
697	20230608	094500	2517573020	9730	9700	9730	9700	1548
698	20230608	094400	2502536740	9720	9710	9720	9700	2569
699	20230608	094300	2477607570	9710	9730	9730	9700	9932
700	20230608	094200	2381246570	9730	9730	9730	9700	1759
701	20230608	094100	2364156080	9710	9720	9730	9710	2749
702	20230608	094000	2337443730	9720	9720	9730	9710	2897
703	20230608	093900	2309276240	9730	9720	9740	9720	1523
704	20230608	093800	2294464380	9720	9720	9720	9710	3920
705	20230608	093700	2256365230	9720	9730	9740	9720	1867
706	20230608	093600	2238192960	9740	9730	9750	9710	5374
707	20230608	093500	2185867340	9730	9730	9730	9700	5724
708	20230608	093400	2130264210	9730	9750	9770	9730	8806
709	20230608	093300	2044469770	9760	9770	9770	9740	10007
710	20230608	093200	1946811170	9770	9750	9770	9740	10517
711	20230608	093100	1844199170	9750	9760	9770	9740	20281
712	20230608	093000	1646330290	9770	9700	9790	9690	19104
713	20230608	092900	1460083260	9700	9690	9740	9680	21833
714	20230608	092800	1248227940	9690	9630	9690	9630	16728
715	20230608	092700	1086661570	9630	9630	9650	9620	8778
716	20230608	092600	1002083950	9630	9580	9630	9580	8969
717	20230608	092500	915958580	9590	9560	9590	9550	7026
718	20230608	092400	848673060	9560	9570	9580	9550	853
719	20230608	092300	840514860	9580	9580	9590	9560	2592
720	20230608	092200	815678420	9580	9570	9580	9560	2461
721	20230608	092100	792134200	9530	9530	9570	9510	4383
722	20230608	092000	750320550	9530	9530	9530	9510	2021
723	20230608	091900	731086370	9520	9530	9550	9520	2389
724	20230608	091800	708309820	9520	9520	9530	9510	840
725	20230608	091700	700313460	9520	9520	9530	9500	2822
726	20230608	091600	673468010	9530	9540	9540	9530	303
727	20230608	091500	670578980	9540	9540	9540	9520	2257
728	20230608	091400	649073520	9540	9550	9560	9540	2807
729	20230608	091300	622276910	9550	9560	9570	9550	2233
730	20230608	091200	600924720	9570	9580	9580	9550	2427
731	20230608	091100	577699660	9590	9590	9600	9590	1954
732	20230608	091000	558958770	9580	9560	9580	9560	2845
733	20230608	090900	531733660	9560	9550	9560	9540	3358
734	20230608	090800	499652430	9560	9580	9580	9550	2046
735	20230608	090700	480094510	9580	9560	9590	9560	1579
736	20230608	090600	464990300	9590	9520	9610	9520	6206
737	20230608	090500	405518870	9550	9520	9550	9500	7096
738	20230608	090400	337988720	9490	9470	9530	9470	2686
739	20230608	090300	312462340	9470	9450	9470	9430	4162
740	20230608	090200	273114030	9430	9440	9470	9400	14074
741	20230608	090100	140666370	9410	9440	9440	9400	6275
742	20230608	090000	81633770	9440	9530	9530	9400	8595