KissMeData/096240/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223200	454709450	19640	19640	19640	19640	839
3	20230609	223100	454709450	19640	19640	19640	19640	0
4	20230609	223000	454709450	19640	19640	19640	19640	0
5	20230609	222900	454709450	19640	19640	19640	19640	0
6	20230609	222800	454709450	19640	19640	19640	19640	0
7	20230609	222700	454709450	19640	19640	19640	19640	0
8	20230609	222600	454709450	19640	19640	19640	19640	0
9	20230609	222500	454709450	19640	19640	19640	19640	0
10	20230609	222400	454709450	19640	19640	19640	19640	0
11	20230609	222300	454709450	19640	19640	19640	19640	0
12	20230609	222200	454709450	19640	19640	19640	19640	0
13	20230609	222100	454709450	19640	19640	19640	19640	0
14	20230609	222000	454709450	19640	19640	19640	19640	0
15	20230609	221900	454709450	19640	19640	19640	19640	0
16	20230609	221800	454709450	19640	19640	19640	19640	0
17	20230609	221700	454709450	19640	19640	19640	19640	0
18	20230609	221600	454709450	19640	19640	19640	19640	0
19	20230609	221500	454709450	19640	19640	19640	19640	0
20	20230609	221400	454709450	19640	19640	19640	19640	0
21	20230609	221300	454709450	19640	19640	19640	19640	0
22	20230609	221200	454709450	19640	19640	19640	19640	0
23	20230609	221100	454709450	19640	19640	19640	19640	0
24	20230609	221000	454709450	19640	19640	19640	19640	0
25	20230609	220900	454709450	19640	19640	19640	19640	0
26	20230609	220800	454709450	19640	19640	19640	19640	0
27	20230609	220700	454709450	19640	19640	19640	19640	0
28	20230609	220600	454709450	19640	19640	19640	19640	0
29	20230609	220500	454709450	19640	19640	19640	19640	0
30	20230609	220400	454709450	19640	19640	19640	19640	0
31	20230609	220300	454709450	19640	19640	19640	19640	0
32	20230609	220200	454709450	19640	19640	19640	19640	839
33	20230609	220100	454709450	19640	19640	19640	19640	0
34	20230609	220000	454709450	19640	19640	19640	19640	0
35	20230609	215900	454709450	19640	19640	19640	19640	0
36	20230609	215800	454709450	19640	19640	19640	19640	0
37	20230609	215700	454709450	19640	19640	19640	19640	0
38	20230609	215600	454709450	19640	19640	19640	19640	0
39	20230609	215500	454709450	19640	19640	19640	19640	0
40	20230609	215400	454709450	19640	19640	19640	19640	0
41	20230609	215300	454709450	19640	19640	19640	19640	0
42	20230609	215200	454709450	19640	19640	19640	19640	0
43	20230609	215100	454709450	19640	19640	19640	19640	0
44	20230609	215000	454709450	19640	19640	19640	19640	0
45	20230609	214900	454709450	19640	19640	19640	19640	0
46	20230609	214800	454709450	19640	19640	19640	19640	0
47	20230609	214700	454709450	19640	19640	19640	19640	0
48	20230609	214600	454709450	19640	19640	19640	19640	0
49	20230609	214500	454709450	19640	19640	19640	19640	0
50	20230609	214400	454709450	19640	19640	19640	19640	0
51	20230609	214300	454709450	19640	19640	19640	19640	0
52	20230609	214200	454709450	19640	19640	19640	19640	0
53	20230609	214100	454709450	19640	19640	19640	19640	0
54	20230609	214000	454709450	19640	19640	19640	19640	0
55	20230609	213900	454709450	19640	19640	19640	19640	0
56	20230609	213800	454709450	19640	19640	19640	19640	0
57	20230609	213700	454709450	19640	19640	19640	19640	0
58	20230609	213600	454709450	19640	19640	19640	19640	0
59	20230609	213500	454709450	19640	19640	19640	19640	0
60	20230609	213400	454709450	19640	19640	19640	19640	0
61	20230609	213300	454709450	19640	19640	19640	19640	0
62	20230609	213200	454709450	19640	19640	19640	19640	839
63	20230609	213100	454709450	19640	19640	19640	19640	0
64	20230609	213000	454709450	19640	19640	19640	19640	0
65	20230609	212900	454709450	19640	19640	19640	19640	0
66	20230609	212800	454709450	19640	19640	19640	19640	0
67	20230609	212700	454709450	19640	19640	19640	19640	0
68	20230609	212600	454709450	19640	19640	19640	19640	0
69	20230609	212500	454709450	19640	19640	19640	19640	0
70	20230609	212400	454709450	19640	19640	19640	19640	0
71	20230609	212300	454709450	19640	19640	19640	19640	0
72	20230609	212200	454709450	19640	19640	19640	19640	0
73	20230609	212100	454709450	19640	19640	19640	19640	0
74	20230609	212000	454709450	19640	19640	19640	19640	0
75	20230609	211900	454709450	19640	19640	19640	19640	0
76	20230609	211800	454709450	19640	19640	19640	19640	0
77	20230609	211700	454709450	19640	19640	19640	19640	0
78	20230609	211600	454709450	19640	19640	19640	19640	0
79	20230609	211500	454709450	19640	19640	19640	19640	0
80	20230609	211400	454709450	19640	19640	19640	19640	0
81	20230609	211300	454709450	19640	19640	19640	19640	0
82	20230609	211200	454709450	19640	19640	19640	19640	0
83	20230609	211100	454709450	19640	19640	19640	19640	0
84	20230609	211000	454709450	19640	19640	19640	19640	0
85	20230609	210900	454709450	19640	19640	19640	19640	0
86	20230609	210800	454709450	19640	19640	19640	19640	0
87	20230609	210700	454709450	19640	19640	19640	19640	0
88	20230609	210600	454709450	19640	19640	19640	19640	0
89	20230609	210500	454709450	19640	19640	19640	19640	0
90	20230609	210400	454709450	19640	19640	19640	19640	0
91	20230609	210300	454709450	19640	19640	19640	19640	0
92	20230609	210200	454709450	19640	19640	19640	19640	839
93	20230609	210100	454709450	19640	19640	19640	19640	0
94	20230609	210000	454709450	19640	19640	19640	19640	0
95	20230609	205900	454709450	19640	19640	19640	19640	0
96	20230609	205800	454709450	19640	19640	19640	19640	0
97	20230609	205700	454709450	19640	19640	19640	19640	0
98	20230609	205600	454709450	19640	19640	19640	19640	0
99	20230609	205500	454709450	19640	19640	19640	19640	0
100	20230609	205400	454709450	19640	19640	19640	19640	0
101	20230609	205300	454709450	19640	19640	19640	19640	0
102	20230609	205200	454709450	19640	19640	19640	19640	0
103	20230609	205100	454709450	19640	19640	19640	19640	0
104	20230609	205000	454709450	19640	19640	19640	19640	0
105	20230609	204900	454709450	19640	19640	19640	19640	0
106	20230609	204800	454709450	19640	19640	19640	19640	0
107	20230609	204700	454709450	19640	19640	19640	19640	0
108	20230609	204600	454709450	19640	19640	19640	19640	0
109	20230609	204500	454709450	19640	19640	19640	19640	0
110	20230609	204400	454709450	19640	19640	19640	19640	0
111	20230609	204300	454709450	19640	19640	19640	19640	0
112	20230609	204200	454709450	19640	19640	19640	19640	0
113	20230609	204100	454709450	19640	19640	19640	19640	0
114	20230609	204000	454709450	19640	19640	19640	19640	0
115	20230609	203900	454709450	19640	19640	19640	19640	0
116	20230609	203800	454709450	19640	19640	19640	19640	0
117	20230609	203700	454709450	19640	19640	19640	19640	0
118	20230609	203600	454709450	19640	19640	19640	19640	0
119	20230609	203500	454709450	19640	19640	19640	19640	0
120	20230609	203400	454709450	19640	19640	19640	19640	0
121	20230609	203300	454709450	19640	19640	19640	19640	0
122	20230609	203200	454709450	19640	19640	19640	19640	839
123	20230609	203100	454709450	19640	19640	19640	19640	0
124	20230609	203000	454709450	19640	19640	19640	19640	0
125	20230609	202900	454709450	19640	19640	19640	19640	0
126	20230609	202800	454709450	19640	19640	19640	19640	0
127	20230609	202700	454709450	19640	19640	19640	19640	0
128	20230609	202600	454709450	19640	19640	19640	19640	0
129	20230609	202500	454709450	19640	19640	19640	19640	0
130	20230609	202400	454709450	19640	19640	19640	19640	0
131	20230609	202300	454709450	19640	19640	19640	19640	0
132	20230609	202200	454709450	19640	19640	19640	19640	0
133	20230609	202100	454709450	19640	19640	19640	19640	0
134	20230609	202000	454709450	19640	19640	19640	19640	0
135	20230609	201900	454709450	19640	19640	19640	19640	0
136	20230609	201800	454709450	19640	19640	19640	19640	0
137	20230609	201700	454709450	19640	19640	19640	19640	0
138	20230609	201600	454709450	19640	19640	19640	19640	0
139	20230609	201500	454709450	19640	19640	19640	19640	0
140	20230609	201400	454709450	19640	19640	19640	19640	0
141	20230609	201300	454709450	19640	19640	19640	19640	0
142	20230609	201200	454709450	19640	19640	19640	19640	0
143	20230609	201100	454709450	19640	19640	19640	19640	0
144	20230609	201000	454709450	19640	19640	19640	19640	0
145	20230609	200900	454709450	19640	19640	19640	19640	0
146	20230609	200800	454709450	19640	19640	19640	19640	0
147	20230609	200700	454709450	19640	19640	19640	19640	0
148	20230609	200600	454709450	19640	19640	19640	19640	0
149	20230609	200500	454709450	19640	19640	19640	19640	0
150	20230609	200400	454709450	19640	19640	19640	19640	0
151	20230609	200300	454709450	19640	19640	19640	19640	0
152	20230609	200200	454709450	19640	19640	19640	19640	839
153	20230609	200100	454709450	19640	19640	19640	19640	0
154	20230609	200000	454709450	19640	19640	19640	19640	0
155	20230609	195900	454709450	19640	19640	19640	19640	0
156	20230609	195800	454709450	19640	19640	19640	19640	0
157	20230609	195700	454709450	19640	19640	19640	19640	0
158	20230609	195600	454709450	19640	19640	19640	19640	0
159	20230609	195500	454709450	19640	19640	19640	19640	0
160	20230609	195400	454709450	19640	19640	19640	19640	0
161	20230609	195300	454709450	19640	19640	19640	19640	0
162	20230609	195200	454709450	19640	19640	19640	19640	0
163	20230609	195100	454709450	19640	19640	19640	19640	0
164	20230609	195000	454709450	19640	19640	19640	19640	0
165	20230609	194900	454709450	19640	19640	19640	19640	0
166	20230609	194800	454709450	19640	19640	19640	19640	0
167	20230609	194700	454709450	19640	19640	19640	19640	0
168	20230609	194600	454709450	19640	19640	19640	19640	0
169	20230609	194500	454709450	19640	19640	19640	19640	0
170	20230609	194400	454709450	19640	19640	19640	19640	0
171	20230609	194300	454709450	19640	19640	19640	19640	0
172	20230609	194200	454709450	19640	19640	19640	19640	0
173	20230609	194100	454709450	19640	19640	19640	19640	0
174	20230609	194000	454709450	19640	19640	19640	19640	0
175	20230609	193900	454709450	19640	19640	19640	19640	0
176	20230609	193800	454709450	19640	19640	19640	19640	0
177	20230609	193700	454709450	19640	19640	19640	19640	0
178	20230609	193600	454709450	19640	19640	19640	19640	0
179	20230609	193500	454709450	19640	19640	19640	19640	0
180	20230609	193400	454709450	19640	19640	19640	19640	0
181	20230609	193300	454709450	19640	19640	19640	19640	0
182	20230609	193200	454709450	19640	19640	19640	19640	839
183	20230609	193100	454709450	19640	19640	19640	19640	0
184	20230609	193000	454709450	19640	19640	19640	19640	0
185	20230609	192900	454709450	19640	19640	19640	19640	0
186	20230609	192800	454709450	19640	19640	19640	19640	0
187	20230609	192700	454709450	19640	19640	19640	19640	0
188	20230609	192600	454709450	19640	19640	19640	19640	0
189	20230609	192500	454709450	19640	19640	19640	19640	0
190	20230609	192400	454709450	19640	19640	19640	19640	0
191	20230609	192300	454709450	19640	19640	19640	19640	0
192	20230609	192200	454709450	19640	19640	19640	19640	0
193	20230609	192100	454709450	19640	19640	19640	19640	0
194	20230609	192000	454709450	19640	19640	19640	19640	0
195	20230609	191900	454709450	19640	19640	19640	19640	0
196	20230609	191800	454709450	19640	19640	19640	19640	0
197	20230609	191700	454709450	19640	19640	19640	19640	0
198	20230609	191600	454709450	19640	19640	19640	19640	0
199	20230609	191500	454709450	19640	19640	19640	19640	0
200	20230609	191400	454709450	19640	19640	19640	19640	0
201	20230609	191300	454709450	19640	19640	19640	19640	0
202	20230609	191200	454709450	19640	19640	19640	19640	0
203	20230609	191100	454709450	19640	19640	19640	19640	0
204	20230609	191000	454709450	19640	19640	19640	19640	0
205	20230609	190900	454709450	19640	19640	19640	19640	0
206	20230609	190800	454709450	19640	19640	19640	19640	0
207	20230609	190700	454709450	19640	19640	19640	19640	0
208	20230609	190600	454709450	19640	19640	19640	19640	0
209	20230609	190500	454709450	19640	19640	19640	19640	0
210	20230609	190400	454709450	19640	19640	19640	19640	0
211	20230609	190300	454709450	19640	19640	19640	19640	0
212	20230609	190200	454709450	19640	19640	19640	19640	839
213	20230609	190100	454709450	19640	19640	19640	19640	0
214	20230609	190000	454709450	19640	19640	19640	19640	0
215	20230609	185900	454709450	19640	19640	19640	19640	0
216	20230609	185800	454709450	19640	19640	19640	19640	0
217	20230609	185700	454709450	19640	19640	19640	19640	0
218	20230609	185600	454709450	19640	19640	19640	19640	0
219	20230609	185500	454709450	19640	19640	19640	19640	0
220	20230609	185400	454709450	19640	19640	19640	19640	0
221	20230609	185300	454709450	19640	19640	19640	19640	0
222	20230609	185200	454709450	19640	19640	19640	19640	0
223	20230609	185100	454709450	19640	19640	19640	19640	0
224	20230609	185000	454709450	19640	19640	19640	19640	0
225	20230609	184900	454709450	19640	19640	19640	19640	0
226	20230609	184800	454709450	19640	19640	19640	19640	0
227	20230609	184700	454709450	19640	19640	19640	19640	0
228	20230609	184600	454709450	19640	19640	19640	19640	0
229	20230609	184500	454709450	19640	19640	19640	19640	0
230	20230609	184400	454709450	19640	19640	19640	19640	0
231	20230609	184300	454709450	19640	19640	19640	19640	0
232	20230609	184200	454709450	19640	19640	19640	19640	0
233	20230609	184100	454709450	19640	19640	19640	19640	0
234	20230609	184000	454709450	19640	19640	19640	19640	0
235	20230609	183900	454709450	19640	19640	19640	19640	0
236	20230609	183800	454709450	19640	19640	19640	19640	0
237	20230609	183700	454709450	19640	19640	19640	19640	0
238	20230609	183600	454709450	19640	19640	19640	19640	0
239	20230609	183500	454709450	19640	19640	19640	19640	0
240	20230609	183400	454709450	19640	19640	19640	19640	0
241	20230609	183300	454709450	19640	19640	19640	19640	0
242	20230609	183200	454709450	19640	19640	19640	19640	839
243	20230609	183100	454709450	19640	19640	19640	19640	0
244	20230609	183000	454709450	19640	19640	19640	19640	0
245	20230609	182900	454709450	19640	19640	19640	19640	0
246	20230609	182800	454709450	19640	19640	19640	19640	0
247	20230609	182700	454709450	19640	19640	19640	19640	0
248	20230609	182600	454709450	19640	19640	19640	19640	0
249	20230609	182500	454709450	19640	19640	19640	19640	0
250	20230609	182400	454709450	19640	19640	19640	19640	0
251	20230609	182300	454709450	19640	19640	19640	19640	0
252	20230609	182200	454709450	19640	19640	19640	19640	0
253	20230609	182100	454709450	19640	19640	19640	19640	0
254	20230609	182000	454709450	19640	19640	19640	19640	0
255	20230609	181900	454709450	19640	19640	19640	19640	0
256	20230609	181800	454709450	19640	19640	19640	19640	0
257	20230609	181700	454709450	19640	19640	19640	19640	0
258	20230609	181600	454709450	19640	19640	19640	19640	0
259	20230609	181500	454709450	19640	19640	19640	19640	0
260	20230609	181400	454709450	19640	19640	19640	19640	0
261	20230609	181300	454709450	19640	19640	19640	19640	0
262	20230609	181200	454709450	19640	19640	19640	19640	0
263	20230609	181100	454709450	19640	19640	19640	19640	0
264	20230609	181000	454709450	19640	19640	19640	19640	0
265	20230609	180900	454709450	19640	19640	19640	19640	0
266	20230609	180800	454709450	19640	19640	19640	19640	0
267	20230609	180700	454709450	19640	19640	19640	19640	0
268	20230609	180600	454709450	19640	19640	19640	19640	0
269	20230609	180500	454709450	19640	19640	19640	19640	0
270	20230609	180400	454709450	19640	19640	19640	19640	0
271	20230609	180300	454709450	19640	19640	19640	19640	0
272	20230609	180200	454709450	19640	19640	19640	19640	839
273	20230609	180100	454709450	19640	19640	19640	19640	0
274	20230609	180000	454709450	19640	19640	19640	19640	0
275	20230609	175900	454709450	19640	19640	19640	19640	0
276	20230609	175800	454709450	19640	19640	19640	19640	0
277	20230609	175700	454709450	19640	19640	19640	19640	0
278	20230609	175600	454709450	19640	19640	19640	19640	0
279	20230609	175500	454709450	19640	19640	19640	19640	0
280	20230609	175400	454709450	19640	19640	19640	19640	0
281	20230609	175300	454709450	19640	19640	19640	19640	0
282	20230609	175200	454709450	19640	19640	19640	19640	0
283	20230609	175100	454709450	19640	19640	19640	19640	0
284	20230609	175000	454709450	19640	19640	19640	19640	0
285	20230609	174900	454709450	19640	19640	19640	19640	0
286	20230609	174800	454709450	19640	19640	19640	19640	0
287	20230609	174700	454709450	19640	19640	19640	19640	0
288	20230609	174600	454709450	19640	19640	19640	19640	0
289	20230609	174500	454709450	19640	19640	19640	19640	0
290	20230609	174400	454709450	19640	19640	19640	19640	0
291	20230609	174300	454709450	19640	19640	19640	19640	0
292	20230609	174200	454709450	19640	19640	19640	19640	0
293	20230609	174100	454709450	19640	19640	19640	19640	0
294	20230609	174000	454709450	19640	19640	19640	19640	0
295	20230609	173900	454709450	19640	19640	19640	19640	0
296	20230609	173800	454709450	19640	19640	19640	19640	0
297	20230609	173700	454709450	19640	19640	19640	19640	0
298	20230609	173600	454709450	19640	19640	19640	19640	0
299	20230609	173500	454709450	19640	19640	19640	19640	0
300	20230609	173400	454709450	19640	19640	19640	19640	0
301	20230609	173300	454709450	19640	19640	19640	19640	0
302	20230609	173200	454709450	19640	19640	19640	19640	839
303	20230609	173100	454709450	19640	19640	19640	19640	0
304	20230609	173000	454709450	19640	19640	19640	19640	0
305	20230609	172900	454709450	19640	19640	19640	19640	0
306	20230609	172800	454709450	19640	19640	19640	19640	0
307	20230609	172700	454709450	19640	19640	19640	19640	0
308	20230609	172600	454709450	19640	19640	19640	19640	0
309	20230609	172500	454709450	19640	19640	19640	19640	0
310	20230609	172400	454709450	19640	19640	19640	19640	0
311	20230609	172300	454709450	19640	19640	19640	19640	0
312	20230609	172200	454709450	19640	19640	19640	19640	0
313	20230609	172100	454709450	19640	19640	19640	19640	0
314	20230609	172000	454709450	19640	19640	19640	19640	0
315	20230609	171900	454709450	19640	19640	19640	19640	0
316	20230609	171800	454709450	19640	19640	19640	19640	0
317	20230609	171700	454709450	19640	19640	19640	19640	0
318	20230609	171600	454709450	19640	19640	19640	19640	0
319	20230609	171500	454709450	19640	19640	19640	19640	0
320	20230609	171400	454709450	19640	19640	19640	19640	0
321	20230609	171300	454709450	19640	19640	19640	19640	0
322	20230609	171200	454709450	19640	19640	19640	19640	0
323	20230609	171100	454709450	19640	19640	19640	19640	0
324	20230609	171000	454709450	19640	19640	19640	19640	0
325	20230609	170900	454709450	19640	19640	19640	19640	0
326	20230609	170800	454709450	19640	19640	19640	19640	0
327	20230609	170700	454709450	19640	19640	19640	19640	0
328	20230609	170600	454709450	19640	19640	19640	19640	0
329	20230609	170500	454709450	19640	19640	19640	19640	0
330	20230609	170400	454709450	19640	19640	19640	19640	0
331	20230609	170300	454709450	19640	19640	19640	19640	0
332	20230609	170200	454709450	19640	19640	19640	19640	839
333	20230609	170100	454709450	19640	19640	19640	19640	0
334	20230609	170000	454709450	19640	19640	19640	19640	0
335	20230609	165900	454709450	19640	19640	19640	19640	0
336	20230609	165800	454709450	19640	19640	19640	19640	0
337	20230609	165700	454709450	19640	19640	19640	19640	0
338	20230609	165600	454709450	19640	19640	19640	19640	0
339	20230609	165500	454709450	19640	19640	19640	19640	0
340	20230609	165400	454709450	19640	19640	19640	19640	0
341	20230609	165300	454709450	19640	19640	19640	19640	0
342	20230609	165200	454709450	19640	19640	19640	19640	0
343	20230609	165100	454709450	19640	19640	19640	19640	0
344	20230609	165000	454709450	19640	19640	19640	19640	0
345	20230609	164900	454709450	19640	19640	19640	19640	0
346	20230609	164800	454709450	19640	19640	19640	19640	0
347	20230609	164700	454709450	19640	19640	19640	19640	0
348	20230609	164600	454709450	19640	19640	19640	19640	0
349	20230609	164500	454709450	19640	19640	19640	19640	0
350	20230609	164400	454709450	19640	19640	19640	19640	0
351	20230609	164300	454709450	19640	19640	19640	19640	0
352	20230609	164200	454709450	19640	19640	19640	19640	0
353	20230609	164100	454709450	19640	19640	19640	19640	0
354	20230609	164000	454709450	19640	19640	19640	19640	0
355	20230609	163900	454709450	19640	19640	19640	19640	0
356	20230609	163800	454709450	19640	19640	19640	19640	0
357	20230609	163700	454709450	19640	19640	19640	19640	0
358	20230609	163600	454709450	19640	19640	19640	19640	0
359	20230609	163500	454709450	19640	19640	19640	19640	0
360	20230609	163400	454709450	19640	19640	19640	19640	0
361	20230609	163300	454709450	19640	19640	19640	19640	0
362	20230609	163200	454709450	19640	19640	19640	19640	839
363	20230609	163100	454709450	19640	19640	19640	19640	0
364	20230609	163000	454709450	19640	19640	19640	19640	0
365	20230609	162900	454709450	19640	19640	19640	19640	0
366	20230609	162800	454709450	19640	19640	19640	19640	0
367	20230609	162700	454709450	19640	19640	19640	19640	0
368	20230609	162600	454709450	19640	19640	19640	19640	0
369	20230609	162500	454709450	19640	19640	19640	19640	0
370	20230609	162400	454709450	19640	19640	19640	19640	0
371	20230609	162300	454709450	19640	19640	19640	19640	0
372	20230609	162200	454709450	19640	19640	19640	19640	0
373	20230609	162100	454709450	19640	19640	19640	19640	0
374	20230609	162000	454709450	19640	19640	19640	19640	0
375	20230609	161900	454709450	19640	19640	19640	19640	0
376	20230609	161800	454709450	19640	19640	19640	19640	0
377	20230609	161700	454709450	19640	19640	19640	19640	0
378	20230609	161600	454709450	19640	19640	19640	19640	0
379	20230609	161500	454709450	19640	19640	19640	19640	0
380	20230609	161400	454709450	19640	19640	19640	19640	0
381	20230609	161300	454709450	19640	19640	19640	19640	0
382	20230609	161200	454709450	19640	19640	19640	19640	0
383	20230609	161100	454709450	19640	19640	19640	19640	0
384	20230609	161000	454709450	19640	19640	19640	19640	0
385	20230609	160900	454709450	19640	19640	19640	19640	0
386	20230609	160800	454709450	19640	19640	19640	19640	0
387	20230609	160700	454709450	19640	19640	19640	19640	0
388	20230609	160600	454709450	19640	19640	19640	19640	0
389	20230609	160500	454709450	19640	19640	19640	19640	0
390	20230609	160400	454709450	19640	19640	19640	19640	0
391	20230609	160300	454709450	19640	19640	19640	19640	0
392	20230609	160200	454709450	19640	19640	19640	19640	839
393	20230609	160100	454709450	19640	19640	19640	19640	0
394	20230609	160000	454709450	19640	19640	19640	19640	0
395	20230609	155900	454709450	19640	19640	19640	19640	0
396	20230609	155800	454709450	19640	19640	19640	19640	0
397	20230609	155700	454709450	19640	19640	19640	19640	0
398	20230609	155600	454709450	19640	19640	19640	19640	0
399	20230609	155500	454709450	19640	19640	19640	19640	0
400	20230609	155400	454709450	19640	19640	19640	19640	0
401	20230609	155300	454709450	19640	19640	19640	19640	0
402	20230609	155200	454709450	19640	19640	19640	19640	0
403	20230609	155100	454709450	19640	19640	19640	19640	0
404	20230609	155000	454709450	19640	19640	19640	19640	0
405	20230609	154900	454709450	19640	19640	19640	19640	0
406	20230609	154800	454709450	19640	19640	19640	19640	0
407	20230609	154700	454709450	19640	19640	19640	19640	0
408	20230609	154600	454709450	19640	19640	19640	19640	0
409	20230609	154500	454709450	19640	19640	19640	19640	0
410	20230609	154400	454709450	19640	19640	19640	19640	0
411	20230609	154300	454709450	19640	19640	19640	19640	0
412	20230609	154200	454709450	19640	19640	19640	19640	0
413	20230609	154100	454709450	19640	19640	19640	19640	0
414	20230609	154000	454709450	19640	19640	19640	19640	0
415	20230609	153900	454709450	19640	19640	19640	19640	0
416	20230609	153800	454709450	19640	19640	19640	19640	0
417	20230609	153700	454709450	19640	19640	19640	19640	0
418	20230609	153600	454709450	19640	19640	19640	19640	0
419	20230609	153500	454709450	19640	19640	19640	19640	0
420	20230609	153400	454709450	19640	19640	19640	19640	0
421	20230609	153300	454709450	19640	19640	19640	19640	0
422	20230609	153200	454709450	19640	19640	19640	19640	839
423	20230609	153100	454709450	19640	19640	19640	19640	0
424	20230609	153000	454709450	19640	19640	19640	19640	839
425	20230609	152900	438231490	19650	19650	19650	19650	0
426	20230609	152800	438231490	19650	19650	19650	19650	0
427	20230609	152700	438231490	19650	19650	19650	19650	0
428	20230609	152600	438231490	19650	19650	19650	19650	0
429	20230609	152500	438231490	19650	19650	19650	19650	0
430	20230609	152400	438231490	19650	19650	19650	19650	0
431	20230609	152300	438231490	19650	19650	19650	19650	0
432	20230609	152200	438231490	19650	19650	19650	19650	0
433	20230609	152100	438231490	19650	19650	19650	19650	0
434	20230609	152000	438231490	19650	19650	19650	19650	0
435	20230609	151900	438231490	19650	19620	19650	19620	598
436	20230609	151800	426488050	19630	19630	19630	19630	110
437	20230609	151700	424328750	19630	19630	19630	19630	159
438	20230609	151600	421207580	19640	19640	19640	19640	94
439	20230609	151500	419361420	19640	19660	19660	19640	15
440	20230609	151400	419066670	19660	19660	19660	19660	0
441	20230609	151300	419066670	19660	19660	19660	19660	2
442	20230609	151200	419027350	19660	19660	19660	19660	0
443	20230609	151100	419027350	19660	19660	19660	19660	0
444	20230609	151000	419027350	19660	19660	19660	19640	7
445	20230609	150900	418889750	19660	19660	19660	19640	9
446	20230609	150800	418712930	19640	19660	19660	19640	16
447	20230609	150700	418398470	19660	19660	19660	19650	5
448	20230609	150600	418300180	19660	19640	19660	19640	13
449	20230609	150500	418044680	19660	19640	19660	19640	16
450	20230609	150400	417730200	19660	19660	19660	19660	5
451	20230609	150300	417631900	19650	19650	19650	19650	256
452	20230609	150200	412601500	19650	19650	19650	19620	9
453	20230609	150100	412424740	19620	19620	19620	19620	6
454	20230609	150000	412307020	19620	19650	19650	19620	108
455	20230609	145900	410187820	19650	19650	19650	19650	0
456	20230609	145800	410187820	19650	19650	19650	19650	2
457	20230609	145700	410148520	19620	19620	19620	19620	1
458	20230609	145600	410128900	19650	19650	19650	19650	7
459	20230609	145500	409991350	19610	19610	19610	19610	0
460	20230609	145400	409991350	19610	19610	19610	19610	0
461	20230609	145300	409991350	19610	19610	19610	19610	0
462	20230609	145200	409991350	19610	19610	19610	19610	5
463	20230609	145100	409893300	19610	19610	19610	19610	8
464	20230609	145000	409736420	19610	19610	19610	19610	0
465	20230609	144900	409736420	19610	19610	19610	19610	0
466	20230609	144800	409736420	19610	19610	19610	19610	1
467	20230609	144700	409716810	19610	19610	19610	19610	0
468	20230609	144600	409716810	19610	19610	19610	19610	539
469	20230609	144500	399147020	19600	19610	19610	19600	631
470	20230609	144400	386773150	19620	19620	19620	19620	1008
471	20230609	144300	366996190	19620	19620	19620	19620	5
472	20230609	144200	366898090	19620	19620	19620	19620	3
473	20230609	144100	366839230	19650	19620	19650	19620	5
474	20230609	144000	366741070	19620	19620	19620	19620	100
475	20230609	143900	364779070	19630	19630	19630	19630	0
476	20230609	143800	364779070	19630	19630	19630	19630	2
477	20230609	143700	364739810	19620	19620	19620	19620	0
478	20230609	143600	364739810	19620	19620	19620	19620	20
479	20230609	143500	364347410	19620	19630	19630	19620	33
480	20230609	143400	363699650	19630	19630	19630	19630	3
481	20230609	143300	363640760	19630	19630	19630	19630	3
482	20230609	143200	363581870	19620	19620	19620	19620	0
483	20230609	143100	363581870	19620	19620	19620	19620	0
484	20230609	143000	363581870	19620	19620	19620	19620	0
485	20230609	142900	363581870	19620	19620	19620	19620	0
486	20230609	142800	363581870	19620	19630	19630	19620	4
487	20230609	142700	363503380	19620	19630	19630	19620	14
488	20230609	142600	363228670	19630	19630	19630	19630	30
489	20230609	142500	362639770	19630	19650	19650	19630	1380
490	20230609	142400	335544370	19660	19660	19660	19660	1
491	20230609	142300	335524710	19650	19650	19650	19650	6
492	20230609	142200	335406810	19670	19670	19670	19670	0
493	20230609	142100	335406810	19670	19670	19670	19670	0
494	20230609	142000	335406810	19670	19670	19670	19670	0
495	20230609	141900	335406810	19670	19670	19670	19670	0
496	20230609	141800	335406810	19670	19670	19670	19670	0
497	20230609	141700	335406810	19670	19670	19670	19670	1
498	20230609	141600	335387140	19640	19640	19640	19640	0
499	20230609	141500	335387140	19640	19640	19640	19640	0
500	20230609	141400	335387140	19640	19640	19640	19640	0
501	20230609	141300	335387140	19640	19640	19640	19640	0
502	20230609	141200	335387140	19640	19640	19640	19640	362
503	20230609	141100	328277460	19640	19640	19640	19640	110
504	20230609	141000	326117060	19650	19650	19650	19650	1266
505	20230609	140900	301240160	19650	19650	19660	19650	112
506	20230609	140800	299039330	19650	19660	19660	19650	148
507	20230609	140700	296130930	19660	19660	19660	19660	67
508	20230609	140600	294813710	19660	19660	19660	19660	15
509	20230609	140500	294518810	19660	19660	19660	19660	0
510	20230609	140400	294518810	19660	19650	19660	19650	105
511	20230609	140300	292455510	19660	19660	19660	19660	50
512	20230609	140200	291472510	19660	19660	19660	19660	57
513	20230609	140100	290351890	19650	19650	19650	19650	0
514	20230609	140000	290351890	19650	19650	19650	19650	0
515	20230609	135900	290351890	19650	19650	19650	19650	0
516	20230609	135800	290351890	19650	19650	19650	19650	5
517	20230609	135700	290253640	19650	19650	19650	19650	357
518	20230609	135600	283238590	19650	19650	19650	19650	75
519	20230609	135500	281764840	19650	19650	19650	19650	50
520	20230609	135400	280782340	19650	19650	19650	19650	30
521	20230609	135300	280192840	19650	19650	19650	19650	31
522	20230609	135200	279583690	19660	19660	19660	19660	1
523	20230609	135100	279564030	19660	19660	19660	19660	0
524	20230609	135000	279564030	19660	19660	19660	19660	2
525	20230609	134900	279524710	19650	19650	19650	19650	0
526	20230609	134800	279524710	19650	19650	19650	19650	2
527	20230609	134700	279485410	19650	19650	19650	19650	1
528	20230609	134600	279465760	19670	19670	19670	19670	0
529	20230609	134500	279465760	19670	19670	19670	19670	0
530	20230609	134400	279465760	19670	19670	19670	19670	1
531	20230609	134300	279446090	19650	19650	19650	19650	0
532	20230609	134200	279446090	19650	19650	19650	19650	0
533	20230609	134100	279446090	19650	19650	19650	19650	0
534	20230609	134000	279446090	19650	19650	19650	19650	0
535	20230609	133900	279446090	19650	19650	19650	19650	0
536	20230609	133800	279446090	19650	19650	19650	19650	0
537	20230609	133700	279446090	19650	19650	19650	19650	0
538	20230609	133600	279446090	19650	19650	19650	19650	0
539	20230609	133500	279446090	19650	19650	19650	19650	0
540	20230609	133400	279446090	19650	19650	19650	19650	0
541	20230609	133300	279446090	19650	19650	19650	19650	410
542	20230609	133200	271389590	19660	19660	19660	19660	0
543	20230609	133100	271389590	19660	19660	19660	19660	6
544	20230609	133000	271271630	19660	19660	19660	19660	0
545	20230609	132900	271271630	19660	19660	19660	19660	1
546	20230609	132800	271251970	19660	19660	19660	19660	0
547	20230609	132700	271251970	19660	19660	19660	19660	1
548	20230609	132600	271232310	19660	19660	19660	19660	0
549	20230609	132500	271232310	19660	19660	19660	19660	1
550	20230609	132400	271212650	19660	19660	19660	19660	0
551	20230609	132300	271212650	19660	19660	19660	19660	0
552	20230609	132200	271212650	19660	19660	19660	19660	0
553	20230609	132100	271212650	19660	19660	19660	19660	0
554	20230609	132000	271212650	19660	19660	19660	19660	64
555	20230609	131900	269954410	19670	19670	19670	19670	0
556	20230609	131800	269954410	19670	19670	19670	19670	0
557	20230609	131700	269954410	19670	19670	19670	19670	0
558	20230609	131600	269954410	19670	19670	19670	19670	0
559	20230609	131500	269954410	19670	19670	19670	19670	0
560	20230609	131400	269954410	19670	19650	19670	19650	395
561	20230609	131300	262192620	19650	19650	19650	19650	0
562	20230609	131200	262192620	19650	19650	19650	19650	0
563	20230609	131100	262192620	19650	19650	19650	19650	0
564	20230609	131000	262192620	19650	19650	19650	19650	0
565	20230609	130900	262192620	19650	19650	19650	19650	79
566	20230609	130800	260640270	19640	19640	19640	19640	90
567	20230609	130700	258872670	19650	19650	19650	19650	0
568	20230609	130600	258872670	19650	19670	19670	19650	14
569	20230609	130500	258597470	19650	19650	19650	19650	30
570	20230609	130400	258007970	19650	19650	19650	19650	0
571	20230609	130300	258007970	19650	19650	19650	19650	0
572	20230609	130200	258007970	19650	19650	19650	19650	2
573	20230609	130100	257968670	19650	19650	19650	19650	0
574	20230609	130000	257968670	19650	19650	19650	19650	36
575	20230609	125900	257261270	19650	19650	19650	19650	98
576	20230609	125800	255335570	19650	19650	19650	19650	2
577	20230609	125700	255296270	19650	19660	19660	19650	30
578	20230609	125600	254706720	19650	19650	19650	19650	0
579	20230609	125500	254706720	19650	19650	19650	19650	0
580	20230609	125400	254706720	19650	19650	19650	19650	0
581	20230609	125300	254706720	19650	19650	19650	19650	0
582	20230609	125200	254706720	19650	19650	19650	19650	63
583	20230609	125100	253468770	19650	19650	19650	19650	0
584	20230609	125000	253468770	19650	19650	19650	19650	0
585	20230609	124900	253468770	19650	19650	19650	19650	0
586	20230609	124800	253468770	19650	19650	19650	19650	0
587	20230609	124700	253468770	19650	19650	19650	19650	0
588	20230609	124600	253468770	19650	19650	19650	19650	24
589	20230609	124500	252997170	19650	19650	19650	19650	0
590	20230609	124400	252997170	19650	19650	19650	19650	0
591	20230609	124300	252997170	19650	19650	19650	19650	25
592	20230609	124200	252505920	19650	19650	19650	19650	0
593	20230609	124100	252505920	19650	19650	19650	19650	0
594	20230609	124000	252505920	19650	19650	19650	19650	1
595	20230609	123900	252486270	19650	19650	19650	19650	0
596	20230609	123800	252486270	19650	19650	19650	19650	164
597	20230609	123700	249263670	19650	19650	19650	19650	0
598	20230609	123600	249263670	19650	19650	19650	19650	0
599	20230609	123500	249263670	19650	19650	19650	19650	0
600	20230609	123400	249263670	19650	19650	19650	19650	12
601	20230609	123300	249027870	19650	19650	19650	19650	23
602	20230609	123200	248575920	19630	19630	19630	19630	0
603	20230609	123100	248575920	19630	19630	19630	19630	11
604	20230609	123000	248359990	19620	19620	19620	19620	0
605	20230609	122900	248359990	19620	19620	19620	19620	0
606	20230609	122800	248359990	19620	19620	19620	19620	0
607	20230609	122700	248359990	19620	19620	19620	19620	0
608	20230609	122600	248359990	19620	19620	19620	19620	0
609	20230609	122500	248359990	19620	19620	19620	19620	0
610	20230609	122400	248359990	19620	19620	19620	19620	0
611	20230609	122300	248359990	19620	19610	19620	19610	271
612	20230609	122200	243042990	19620	19620	19620	19620	0
613	20230609	122100	243042990	19620	19620	19620	19620	5
614	20230609	122000	242944890	19620	19620	19620	19620	0
615	20230609	121900	242944890	19620	19620	19620	19620	222
616	20230609	121800	238589250	19660	19660	19660	19660	11
617	20230609	121700	238372990	19620	19620	19620	19620	3
618	20230609	121600	238314130	19620	19620	19620	19620	0
619	20230609	121500	238314130	19620	19620	19620	19620	5
620	20230609	121400	238216030	19610	19610	19610	19610	0
621	20230609	121300	238216030	19610	19610	19610	19610	0
622	20230609	121200	238216030	19610	19610	19610	19610	0
623	20230609	121100	238216030	19610	19610	19610	19610	2
624	20230609	121000	238176810	19670	19670	19670	19670	5
625	20230609	120900	238078460	19670	19670	19670	19670	0
626	20230609	120800	238078460	19670	19620	19670	19610	101
627	20230609	120700	236097690	19600	19600	19600	19600	0
628	20230609	120600	236097690	19600	19660	19660	19600	995
629	20230609	120500	216574080	19690	19690	19690	19690	0
630	20230609	120400	216574080	19690	19690	19690	19690	0
631	20230609	120300	216574080	19690	19690	19690	19690	0
632	20230609	120200	216574080	19690	19690	19690	19690	0
633	20230609	120100	216574080	19690	19690	19690	19690	0
634	20230609	120000	216574080	19690	19690	19690	19690	3
635	20230609	115900	216515010	19690	19690	19690	19690	52
636	20230609	115800	215491130	19690	19690	19690	19690	500
637	20230609	115700	205646130	19690	19690	19690	19690	0
638	20230609	115600	205646130	19690	19690	19690	19690	0
639	20230609	115500	205646130	19690	19690	19690	19690	0
640	20230609	115400	205646130	19690	19690	19690	19690	2
641	20230609	115300	205606750	19690	19690	19690	19690	0
642	20230609	115200	205606750	19690	19690	19690	19690	1
643	20230609	115100	205587060	19690	19690	19690	19690	10
644	20230609	115000	205390160	19690	19690	19690	19690	1
645	20230609	114900	205370470	19650	19670	19670	19650	73
646	20230609	114800	203935950	19660	19660	19660	19660	0
647	20230609	114700	203935950	19660	19660	19660	19660	0
648	20230609	114600	203935950	19660	19660	19660	19660	0
649	20230609	114500	203935950	19660	19660	19660	19660	0
650	20230609	114400	203935950	19660	19660	19660	19660	0
651	20230609	114300	203935950	19660	19660	19660	19660	0
652	20230609	114200	203935950	19660	19660	19660	19660	40
653	20230609	114100	203149550	19660	19660	19660	19660	0
654	20230609	114000	203149550	19660	19660	19660	19660	0
655	20230609	113900	203149550	19660	19660	19660	19660	0
656	20230609	113800	203149550	19660	19660	19660	19660	0
657	20230609	113700	203149550	19660	19660	19660	19660	0
658	20230609	113600	203149550	19660	19660	19660	19660	0
659	20230609	113500	203149550	19660	19660	19660	19660	1
660	20230609	113400	203129890	19690	19690	19690	19690	0
661	20230609	113300	203129890	19690	19690	19690	19690	0
662	20230609	113200	203129890	19690	19690	19690	19690	0
663	20230609	113100	203129890	19690	19690	19690	19690	1
664	20230609	113000	203110200	19640	19640	19640	19640	0
665	20230609	112900	203110200	19640	19640	19640	19640	0
666	20230609	112800	203110200	19640	19640	19640	19640	0
667	20230609	112700	203110200	19640	19640	19640	19640	0
668	20230609	112600	203110200	19640	19650	19650	19640	645
669	20230609	112500	190441490	19650	19660	19690	19650	5
670	20230609	112400	190343190	19640	19640	19640	19640	0
671	20230609	112300	190343190	19640	19640	19640	19640	0
672	20230609	112200	190343190	19640	19650	19650	19640	52
673	20230609	112100	189321900	19650	19650	19650	19650	232
674	20230609	112000	184763100	19650	19650	19650	19650	0
675	20230609	111900	184763100	19650	19650	19650	19650	0
676	20230609	111800	184763100	19650	19650	19650	19650	0
677	20230609	111700	184763100	19650	19650	19650	19650	142
678	20230609	111600	181972800	19660	19660	19660	19660	1
679	20230609	111500	181953140	19660	19660	19660	19660	0
680	20230609	111400	181953140	19660	19680	19680	19660	361
681	20230609	111300	174854430	19670	19670	19670	19670	0
682	20230609	111200	174854430	19670	19680	19700	19670	80
683	20230609	111100	173280120	19680	19680	19680	19680	0
684	20230609	111000	173280120	19680	19680	19680	19680	66
685	20230609	110900	171981240	19700	19700	19700	19700	5
686	20230609	110800	171882740	19700	19700	19700	19700	51
687	20230609	110700	170878040	19700	19700	19700	19700	0
688	20230609	110600	170878040	19700	19700	19700	19700	0
689	20230609	110500	170878040	19700	19700	19700	19700	0
690	20230609	110400	170878040	19700	19700	19700	19700	0
691	20230609	110300	170878040	19700	19700	19700	19700	5
692	20230609	110200	170779540	19700	19700	19700	19700	5
693	20230609	110100	170681040	19700	19700	19700	19700	12
694	20230609	110000	170444640	19700	19700	19700	19700	5
695	20230609	105900	170346140	19700	19700	19700	19700	0
696	20230609	105800	170346140	19700	19700	19700	19700	0
697	20230609	105700	170346140	19700	19700	19700	19700	1
698	20230609	105600	170326440	19700	19700	19700	19700	1
699	20230609	105500	170306740	19700	19700	19700	19700	13
700	20230609	105400	170050640	19700	19700	19700	19700	0
701	20230609	105300	170050640	19700	19700	19700	19700	0
702	20230609	105200	170050640	19700	19700	19700	19700	0
703	20230609	105100	170050640	19700	19700	19700	19700	0
704	20230609	105000	170050640	19700	19700	19700	19700	39
705	20230609	104900	169282340	19700	19700	19700	19700	50
706	20230609	104800	168297340	19690	19690	19690	19690	0
707	20230609	104700	168297340	19690	19690	19690	19690	0
708	20230609	104600	168297340	19690	19690	19690	19690	0
709	20230609	104500	168297340	19690	19690	19690	19690	167
710	20230609	104400	165009110	19650	19650	19650	19650	8
711	20230609	104300	164851910	19650	19650	19650	19650	1
712	20230609	104200	164832260	19650	19650	19650	19650	0
713	20230609	104100	164832260	19650	19650	19650	19650	0
714	20230609	104000	164832260	19650	19650	19650	19650	0
715	20230609	103900	164832260	19650	19650	19650	19650	0
716	20230609	103800	164832260	19650	19650	19650	19650	4
717	20230609	103700	164753660	19650	19650	19650	19650	0
718	20230609	103600	164753660	19650	19650	19650	19650	0
719	20230609	103500	164753660	19650	19650	19650	19650	0
720	20230609	103400	164753660	19650	19650	19650	19650	12
721	20230609	103300	164517860	19650	19650	19650	19650	0
722	20230609	103200	164517860	19650	19650	19650	19650	27
723	20230609	103100	163987310	19640	19650	19650	19640	10
724	20230609	103000	163790890	19640	19640	19640	19640	0
725	20230609	102900	163790890	19640	19630	19640	19630	27
726	20230609	102800	163260630	19630	19630	19630	19630	200
727	20230609	102700	159334630	19630	19630	19630	19630	4
728	20230609	102600	159256110	19630	19630	19630	19630	4
729	20230609	102500	159177590	19630	19630	19630	19630	1
730	20230609	102400	159157960	19630	19620	19630	19620	2
731	20230609	102300	159118710	19600	19600	19600	19600	0
732	20230609	102200	159118710	19600	19600	19600	19600	0
733	20230609	102100	159118710	19600	19600	19600	19600	0
734	20230609	102000	159118710	19600	19600	19600	19600	0
735	20230609	101900	159118710	19600	19610	19610	19600	129
736	20230609	101800	156590210	19600	19600	19600	19600	0
737	20230609	101700	156590210	19600	19610	19610	19600	17
738	20230609	101600	156256850	19610	19610	19610	19610	84
739	20230609	101500	154609610	19620	19620	19620	19620	10
740	20230609	101400	154413410	19610	19610	19610	19610	0
741	20230609	101300	154413410	19610	19610	19610	19610	0
742	20230609	101200	154413410	19610	19610	19610	19610	12
743	20230609	101100	154178090	19610	19610	19610	19610	0
744	20230609	101000	154178090	19610	19610	19610	19610	0
745	20230609	100900	154178090	19610	19610	19610	19610	10
746	20230609	100800	153981990	19600	19600	19600	19600	0
747	20230609	100700	153981990	19600	19600	19600	19600	15
748	20230609	100600	153687990	19600	19600	19600	19600	0
749	20230609	100500	153687990	19600	19620	19620	19600	2000
750	20230609	100400	114480690	19620	19620	19620	19620	0
751	20230609	100300	114480690	19620	19630	19630	19620	107
752	20230609	100200	112381250	19620	19630	19630	19620	501
753	20230609	100100	102549660	19630	19630	19630	19630	0
754	20230609	100000	102549660	19630	19630	19630	19630	2
755	20230609	095900	102510400	19640	19640	19640	19640	3
756	20230609	095800	102451480	19640	19640	19640	19640	248
757	20230609	095700	97580760	19650	19650	19650	19650	1
758	20230609	095600	97561110	19640	19660	19660	19640	529
759	20230609	095500	87167560	19670	19670	19670	19670	129
760	20230609	095400	84630130	19650	19650	19650	19650	0
761	20230609	095300	84630130	19650	19650	19650	19650	0
762	20230609	095200	84630130	19650	19650	19650	19650	0
763	20230609	095100	84630130	19650	19650	19650	19650	206
764	20230609	095000	80582230	19640	19650	19650	19640	92
765	20230609	094900	78774440	19640	19680	19680	19640	724
766	20230609	094800	64536980	19680	19690	19690	19680	196
767	20230609	094700	60677790	19690	19700	19700	19690	246
768	20230609	094600	55832600	19700	19700	19700	19700	0
769	20230609	094500	55832600	19700	19700	19700	19700	10
770	20230609	094400	55635600	19700	19700	19700	19700	0
771	20230609	094300	55635600	19700	19700	19700	19690	21
772	20230609	094200	55222090	19690	19710	19710	19690	3
773	20230609	094100	55163000	19700	19700	19700	19700	0
774	20230609	094000	55163000	19700	19700	19700	19700	1
775	20230609	093900	55143300	19710	19710	19710	19710	0
776	20230609	093800	55143300	19710	19710	19710	19710	0
777	20230609	093700	55143300	19710	19710	19710	19710	1
778	20230609	093600	55123590	19710	19710	19710	19710	3
779	20230609	093500	55064460	19710	19710	19710	19710	4
780	20230609	093400	54985620	19690	19690	19690	19690	0
781	20230609	093300	54985620	19690	19690	19690	19690	49
782	20230609	093200	54020810	19700	19700	19700	19700	41
783	20230609	093100	53213110	19700	19700	19700	19700	1
784	20230609	093000	53193410	19700	19700	19700	19700	39
785	20230609	092900	52425110	19700	19700	19700	19700	0
786	20230609	092800	52425110	19700	19740	19740	19700	75
787	20230609	092700	50946270	19750	19750	19750	19750	0
788	20230609	092600	50946270	19750	19750	19750	19750	1
789	20230609	092500	50926520	19720	19730	19730	19720	9
790	20230609	092400	50749000	19720	19720	19720	19720	0
791	20230609	092300	50749000	19720	19720	19720	19720	5
792	20230609	092200	50650400	19720	19750	19750	19720	206
793	20230609	092100	46587200	19750	19750	19750	19750	5
794	20230609	092000	46488450	19760	19760	19760	19760	1
795	20230609	091900	46468690	19760	19760	19760	19760	0
796	20230609	091800	46468690	19760	19760	19760	19760	1
797	20230609	091700	46448930	19760	19740	19760	19740	4
798	20230609	091600	46369930	19730	19700	19730	19700	1145
799	20230609	091500	23796680	19690	19690	19690	19690	30
800	20230609	091400	23205980	19690	19690	19690	19690	0
801	20230609	091300	23205980	19690	19690	19690	19690	100
802	20230609	091200	21236980	19690	19690	19690	19690	5
803	20230609	091100	21138530	19700	19690	19700	19690	169
804	20230609	091000	17810910	19690	19690	19690	19690	69
805	20230609	090900	16452300	19690	19690	19690	19690	0
806	20230609	090800	16452300	19690	19690	19690	19690	32
807	20230609	090700	15822220	19700	19700	19700	19700	75
808	20230609	090600	14344720	19700	19700	19700	19700	2
809	20230609	090500	14305320	19700	19700	19700	19700	67
810	20230609	090400	12985420	19700	19710	19710	19700	109
811	20230609	090300	10837190	19710	19710	19710	19710	270
812	20230609	090200	5515490	19710	19710	19710	19710	3
813	20230609	090100	5456360	19710	19710	19710	19710	34
814	20230609	090000	4786220	19710	19690	19710	19690	243