KissMeData/234080/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223700	254290000	13090	13090	13090	13090	422
3	20230609	223600	254290000	13090	13090	13090	13090	0
4	20230609	223500	254290000	13090	13090	13090	13090	0
5	20230609	223400	254290000	13090	13090	13090	13090	0
6	20230609	223300	254290000	13090	13090	13090	13090	0
7	20230609	223200	254290000	13090	13090	13090	13090	0
8	20230609	223100	254290000	13090	13090	13090	13090	0
9	20230609	223000	254290000	13090	13090	13090	13090	0
10	20230609	222900	254290000	13090	13090	13090	13090	0
11	20230609	222800	254290000	13090	13090	13090	13090	0
12	20230609	222700	254290000	13090	13090	13090	13090	0
13	20230609	222600	254290000	13090	13090	13090	13090	0
14	20230609	222500	254290000	13090	13090	13090	13090	0
15	20230609	222400	254290000	13090	13090	13090	13090	0
16	20230609	222300	254290000	13090	13090	13090	13090	0
17	20230609	222200	254290000	13090	13090	13090	13090	0
18	20230609	222100	254290000	13090	13090	13090	13090	0
19	20230609	222000	254290000	13090	13090	13090	13090	0
20	20230609	221900	254290000	13090	13090	13090	13090	0
21	20230609	221800	254290000	13090	13090	13090	13090	0
22	20230609	221700	254290000	13090	13090	13090	13090	0
23	20230609	221600	254290000	13090	13090	13090	13090	0
24	20230609	221500	254290000	13090	13090	13090	13090	0
25	20230609	221400	254290000	13090	13090	13090	13090	0
26	20230609	221300	254290000	13090	13090	13090	13090	0
27	20230609	221200	254290000	13090	13090	13090	13090	0
28	20230609	221100	254290000	13090	13090	13090	13090	0
29	20230609	221000	254290000	13090	13090	13090	13090	0
30	20230609	220900	254290000	13090	13090	13090	13090	0
31	20230609	220800	254290000	13090	13090	13090	13090	0
32	20230609	220700	254290000	13090	13090	13090	13090	422
33	20230609	220600	254290000	13090	13090	13090	13090	0
34	20230609	220500	254290000	13090	13090	13090	13090	0
35	20230609	220400	254290000	13090	13090	13090	13090	0
36	20230609	220300	254290000	13090	13090	13090	13090	0
37	20230609	220200	254290000	13090	13090	13090	13090	0
38	20230609	220100	254290000	13090	13090	13090	13090	0
39	20230609	220000	254290000	13090	13090	13090	13090	0
40	20230609	215900	254290000	13090	13090	13090	13090	0
41	20230609	215800	254290000	13090	13090	13090	13090	0
42	20230609	215700	254290000	13090	13090	13090	13090	0
43	20230609	215600	254290000	13090	13090	13090	13090	0
44	20230609	215500	254290000	13090	13090	13090	13090	0
45	20230609	215400	254290000	13090	13090	13090	13090	0
46	20230609	215300	254290000	13090	13090	13090	13090	0
47	20230609	215200	254290000	13090	13090	13090	13090	0
48	20230609	215100	254290000	13090	13090	13090	13090	0
49	20230609	215000	254290000	13090	13090	13090	13090	0
50	20230609	214900	254290000	13090	13090	13090	13090	0
51	20230609	214800	254290000	13090	13090	13090	13090	0
52	20230609	214700	254290000	13090	13090	13090	13090	0
53	20230609	214600	254290000	13090	13090	13090	13090	0
54	20230609	214500	254290000	13090	13090	13090	13090	0
55	20230609	214400	254290000	13090	13090	13090	13090	0
56	20230609	214300	254290000	13090	13090	13090	13090	0
57	20230609	214200	254290000	13090	13090	13090	13090	0
58	20230609	214100	254290000	13090	13090	13090	13090	0
59	20230609	214000	254290000	13090	13090	13090	13090	0
60	20230609	213900	254290000	13090	13090	13090	13090	0
61	20230609	213800	254290000	13090	13090	13090	13090	0
62	20230609	213700	254290000	13090	13090	13090	13090	422
63	20230609	213600	254290000	13090	13090	13090	13090	0
64	20230609	213500	254290000	13090	13090	13090	13090	0
65	20230609	213400	254290000	13090	13090	13090	13090	0
66	20230609	213300	254290000	13090	13090	13090	13090	0
67	20230609	213200	254290000	13090	13090	13090	13090	0
68	20230609	213100	254290000	13090	13090	13090	13090	0
69	20230609	213000	254290000	13090	13090	13090	13090	0
70	20230609	212900	254290000	13090	13090	13090	13090	0
71	20230609	212800	254290000	13090	13090	13090	13090	0
72	20230609	212700	254290000	13090	13090	13090	13090	0
73	20230609	212600	254290000	13090	13090	13090	13090	0
74	20230609	212500	254290000	13090	13090	13090	13090	0
75	20230609	212400	254290000	13090	13090	13090	13090	0
76	20230609	212300	254290000	13090	13090	13090	13090	0
77	20230609	212200	254290000	13090	13090	13090	13090	0
78	20230609	212100	254290000	13090	13090	13090	13090	0
79	20230609	212000	254290000	13090	13090	13090	13090	0
80	20230609	211900	254290000	13090	13090	13090	13090	0
81	20230609	211800	254290000	13090	13090	13090	13090	0
82	20230609	211700	254290000	13090	13090	13090	13090	0
83	20230609	211600	254290000	13090	13090	13090	13090	0
84	20230609	211500	254290000	13090	13090	13090	13090	0
85	20230609	211400	254290000	13090	13090	13090	13090	0
86	20230609	211300	254290000	13090	13090	13090	13090	0
87	20230609	211200	254290000	13090	13090	13090	13090	0
88	20230609	211100	254290000	13090	13090	13090	13090	0
89	20230609	211000	254290000	13090	13090	13090	13090	0
90	20230609	210900	254290000	13090	13090	13090	13090	0
91	20230609	210800	254290000	13090	13090	13090	13090	0
92	20230609	210700	254290000	13090	13090	13090	13090	422
93	20230609	210600	254290000	13090	13090	13090	13090	0
94	20230609	210500	254290000	13090	13090	13090	13090	0
95	20230609	210400	254290000	13090	13090	13090	13090	0
96	20230609	210300	254290000	13090	13090	13090	13090	0
97	20230609	210200	254290000	13090	13090	13090	13090	0
98	20230609	210100	254290000	13090	13090	13090	13090	0
99	20230609	210000	254290000	13090	13090	13090	13090	0
100	20230609	205900	254290000	13090	13090	13090	13090	0
101	20230609	205800	254290000	13090	13090	13090	13090	0
102	20230609	205700	254290000	13090	13090	13090	13090	0
103	20230609	205600	254290000	13090	13090	13090	13090	0
104	20230609	205500	254290000	13090	13090	13090	13090	0
105	20230609	205400	254290000	13090	13090	13090	13090	0
106	20230609	205300	254290000	13090	13090	13090	13090	0
107	20230609	205200	254290000	13090	13090	13090	13090	0
108	20230609	205100	254290000	13090	13090	13090	13090	0
109	20230609	205000	254290000	13090	13090	13090	13090	0
110	20230609	204900	254290000	13090	13090	13090	13090	0
111	20230609	204800	254290000	13090	13090	13090	13090	0
112	20230609	204700	254290000	13090	13090	13090	13090	0
113	20230609	204600	254290000	13090	13090	13090	13090	0
114	20230609	204500	254290000	13090	13090	13090	13090	0
115	20230609	204400	254290000	13090	13090	13090	13090	0
116	20230609	204300	254290000	13090	13090	13090	13090	0
117	20230609	204200	254290000	13090	13090	13090	13090	0
118	20230609	204100	254290000	13090	13090	13090	13090	0
119	20230609	204000	254290000	13090	13090	13090	13090	0
120	20230609	203900	254290000	13090	13090	13090	13090	0
121	20230609	203800	254290000	13090	13090	13090	13090	0
122	20230609	203700	254290000	13090	13090	13090	13090	422
123	20230609	203600	254290000	13090	13090	13090	13090	0
124	20230609	203500	254290000	13090	13090	13090	13090	0
125	20230609	203400	254290000	13090	13090	13090	13090	0
126	20230609	203300	254290000	13090	13090	13090	13090	0
127	20230609	203200	254290000	13090	13090	13090	13090	0
128	20230609	203100	254290000	13090	13090	13090	13090	0
129	20230609	203000	254290000	13090	13090	13090	13090	0
130	20230609	202900	254290000	13090	13090	13090	13090	0
131	20230609	202800	254290000	13090	13090	13090	13090	0
132	20230609	202700	254290000	13090	13090	13090	13090	0
133	20230609	202600	254290000	13090	13090	13090	13090	0
134	20230609	202500	254290000	13090	13090	13090	13090	0
135	20230609	202400	254290000	13090	13090	13090	13090	0
136	20230609	202300	254290000	13090	13090	13090	13090	0
137	20230609	202200	254290000	13090	13090	13090	13090	0
138	20230609	202100	254290000	13090	13090	13090	13090	0
139	20230609	202000	254290000	13090	13090	13090	13090	0
140	20230609	201900	254290000	13090	13090	13090	13090	0
141	20230609	201800	254290000	13090	13090	13090	13090	0
142	20230609	201700	254290000	13090	13090	13090	13090	0
143	20230609	201600	254290000	13090	13090	13090	13090	0
144	20230609	201500	254290000	13090	13090	13090	13090	0
145	20230609	201400	254290000	13090	13090	13090	13090	0
146	20230609	201300	254290000	13090	13090	13090	13090	0
147	20230609	201200	254290000	13090	13090	13090	13090	0
148	20230609	201100	254290000	13090	13090	13090	13090	0
149	20230609	201000	254290000	13090	13090	13090	13090	0
150	20230609	200900	254290000	13090	13090	13090	13090	0
151	20230609	200800	254290000	13090	13090	13090	13090	0
152	20230609	200700	254290000	13090	13090	13090	13090	422
153	20230609	200600	254290000	13090	13090	13090	13090	0
154	20230609	200500	254290000	13090	13090	13090	13090	0
155	20230609	200400	254290000	13090	13090	13090	13090	0
156	20230609	200300	254290000	13090	13090	13090	13090	0
157	20230609	200200	254290000	13090	13090	13090	13090	0
158	20230609	200100	254290000	13090	13090	13090	13090	0
159	20230609	200000	254290000	13090	13090	13090	13090	0
160	20230609	195900	254290000	13090	13090	13090	13090	0
161	20230609	195800	254290000	13090	13090	13090	13090	0
162	20230609	195700	254290000	13090	13090	13090	13090	0
163	20230609	195600	254290000	13090	13090	13090	13090	0
164	20230609	195500	254290000	13090	13090	13090	13090	0
165	20230609	195400	254290000	13090	13090	13090	13090	0
166	20230609	195300	254290000	13090	13090	13090	13090	0
167	20230609	195200	254290000	13090	13090	13090	13090	0
168	20230609	195100	254290000	13090	13090	13090	13090	0
169	20230609	195000	254290000	13090	13090	13090	13090	0
170	20230609	194900	254290000	13090	13090	13090	13090	0
171	20230609	194800	254290000	13090	13090	13090	13090	0
172	20230609	194700	254290000	13090	13090	13090	13090	0
173	20230609	194600	254290000	13090	13090	13090	13090	0
174	20230609	194500	254290000	13090	13090	13090	13090	0
175	20230609	194400	254290000	13090	13090	13090	13090	0
176	20230609	194300	254290000	13090	13090	13090	13090	0
177	20230609	194200	254290000	13090	13090	13090	13090	0
178	20230609	194100	254290000	13090	13090	13090	13090	0
179	20230609	194000	254290000	13090	13090	13090	13090	0
180	20230609	193900	254290000	13090	13090	13090	13090	0
181	20230609	193800	254290000	13090	13090	13090	13090	0
182	20230609	193700	254290000	13090	13090	13090	13090	422
183	20230609	193600	254290000	13090	13090	13090	13090	0
184	20230609	193500	254290000	13090	13090	13090	13090	0
185	20230609	193400	254290000	13090	13090	13090	13090	0
186	20230609	193300	254290000	13090	13090	13090	13090	0
187	20230609	193200	254290000	13090	13090	13090	13090	0
188	20230609	193100	254290000	13090	13090	13090	13090	0
189	20230609	193000	254290000	13090	13090	13090	13090	0
190	20230609	192900	254290000	13090	13090	13090	13090	0
191	20230609	192800	254290000	13090	13090	13090	13090	0
192	20230609	192700	254290000	13090	13090	13090	13090	0
193	20230609	192600	254290000	13090	13090	13090	13090	0
194	20230609	192500	254290000	13090	13090	13090	13090	0
195	20230609	192400	254290000	13090	13090	13090	13090	0
196	20230609	192300	254290000	13090	13090	13090	13090	0
197	20230609	192200	254290000	13090	13090	13090	13090	0
198	20230609	192100	254290000	13090	13090	13090	13090	0
199	20230609	192000	254290000	13090	13090	13090	13090	0
200	20230609	191900	254290000	13090	13090	13090	13090	0
201	20230609	191800	254290000	13090	13090	13090	13090	0
202	20230609	191700	254290000	13090	13090	13090	13090	0
203	20230609	191600	254290000	13090	13090	13090	13090	0
204	20230609	191500	254290000	13090	13090	13090	13090	0
205	20230609	191400	254290000	13090	13090	13090	13090	0
206	20230609	191300	254290000	13090	13090	13090	13090	0
207	20230609	191200	254290000	13090	13090	13090	13090	0
208	20230609	191100	254290000	13090	13090	13090	13090	0
209	20230609	191000	254290000	13090	13090	13090	13090	0
210	20230609	190900	254290000	13090	13090	13090	13090	0
211	20230609	190800	254290000	13090	13090	13090	13090	0
212	20230609	190700	254290000	13090	13090	13090	13090	422
213	20230609	190600	254290000	13090	13090	13090	13090	0
214	20230609	190500	254290000	13090	13090	13090	13090	0
215	20230609	190400	254290000	13090	13090	13090	13090	0
216	20230609	190300	254290000	13090	13090	13090	13090	0
217	20230609	190200	254290000	13090	13090	13090	13090	0
218	20230609	190100	254290000	13090	13090	13090	13090	0
219	20230609	190000	254290000	13090	13090	13090	13090	0
220	20230609	185900	254290000	13090	13090	13090	13090	0
221	20230609	185800	254290000	13090	13090	13090	13090	0
222	20230609	185700	254290000	13090	13090	13090	13090	0
223	20230609	185600	254290000	13090	13090	13090	13090	0
224	20230609	185500	254290000	13090	13090	13090	13090	0
225	20230609	185400	254290000	13090	13090	13090	13090	0
226	20230609	185300	254290000	13090	13090	13090	13090	0
227	20230609	185200	254290000	13090	13090	13090	13090	0
228	20230609	185100	254290000	13090	13090	13090	13090	0
229	20230609	185000	254290000	13090	13090	13090	13090	0
230	20230609	184900	254290000	13090	13090	13090	13090	0
231	20230609	184800	254290000	13090	13090	13090	13090	0
232	20230609	184700	254290000	13090	13090	13090	13090	0
233	20230609	184600	254290000	13090	13090	13090	13090	0
234	20230609	184500	254290000	13090	13090	13090	13090	0
235	20230609	184400	254290000	13090	13090	13090	13090	0
236	20230609	184300	254290000	13090	13090	13090	13090	0
237	20230609	184200	254290000	13090	13090	13090	13090	0
238	20230609	184100	254290000	13090	13090	13090	13090	0
239	20230609	184000	254290000	13090	13090	13090	13090	0
240	20230609	183900	254290000	13090	13090	13090	13090	0
241	20230609	183800	254290000	13090	13090	13090	13090	0
242	20230609	183700	254290000	13090	13090	13090	13090	422
243	20230609	183600	254290000	13090	13090	13090	13090	0
244	20230609	183500	254290000	13090	13090	13090	13090	0
245	20230609	183400	254290000	13090	13090	13090	13090	0
246	20230609	183300	254290000	13090	13090	13090	13090	0
247	20230609	183200	254290000	13090	13090	13090	13090	0
248	20230609	183100	254290000	13090	13090	13090	13090	0
249	20230609	183000	254290000	13090	13090	13090	13090	0
250	20230609	182900	254290000	13090	13090	13090	13090	0
251	20230609	182800	254290000	13090	13090	13090	13090	0
252	20230609	182700	254290000	13090	13090	13090	13090	0
253	20230609	182600	254290000	13090	13090	13090	13090	0
254	20230609	182500	254290000	13090	13090	13090	13090	0
255	20230609	182400	254290000	13090	13090	13090	13090	0
256	20230609	182300	254290000	13090	13090	13090	13090	0
257	20230609	182200	254290000	13090	13090	13090	13090	0
258	20230609	182100	254290000	13090	13090	13090	13090	0
259	20230609	182000	254290000	13090	13090	13090	13090	0
260	20230609	181900	254290000	13090	13090	13090	13090	0
261	20230609	181800	254290000	13090	13090	13090	13090	0
262	20230609	181700	254290000	13090	13090	13090	13090	0
263	20230609	181600	254290000	13090	13090	13090	13090	0
264	20230609	181500	254290000	13090	13090	13090	13090	0
265	20230609	181400	254290000	13090	13090	13090	13090	0
266	20230609	181300	254290000	13090	13090	13090	13090	0
267	20230609	181200	254290000	13090	13090	13090	13090	0
268	20230609	181100	254290000	13090	13090	13090	13090	0
269	20230609	181000	254290000	13090	13090	13090	13090	0
270	20230609	180900	254290000	13090	13090	13090	13090	0
271	20230609	180800	254290000	13090	13090	13090	13090	0
272	20230609	180700	254290000	13090	13090	13090	13090	422
273	20230609	180600	254290000	13090	13090	13090	13090	0
274	20230609	180500	254290000	13090	13090	13090	13090	0
275	20230609	180400	254290000	13090	13090	13090	13090	0
276	20230609	180300	254290000	13090	13090	13090	13090	0
277	20230609	180200	254290000	13090	13090	13090	13090	0
278	20230609	180100	254290000	13090	13090	13090	13090	0
279	20230609	180000	254290000	13090	13090	13090	13090	0
280	20230609	175900	254290000	13090	13090	13090	13090	0
281	20230609	175800	254290000	13090	13090	13090	13090	0
282	20230609	175700	254290000	13090	13090	13090	13090	0
283	20230609	175600	254290000	13090	13090	13090	13090	0
284	20230609	175500	254290000	13090	13090	13090	13090	0
285	20230609	175400	254290000	13090	13090	13090	13090	0
286	20230609	175300	254290000	13090	13090	13090	13090	0
287	20230609	175200	254290000	13090	13090	13090	13090	0
288	20230609	175100	254290000	13090	13090	13090	13090	0
289	20230609	175000	254290000	13090	13090	13090	13090	0
290	20230609	174900	254290000	13090	13090	13090	13090	0
291	20230609	174800	254290000	13090	13090	13090	13090	0
292	20230609	174700	254290000	13090	13090	13090	13090	0
293	20230609	174600	254290000	13090	13090	13090	13090	0
294	20230609	174500	254290000	13090	13090	13090	13090	0
295	20230609	174400	254290000	13090	13090	13090	13090	0
296	20230609	174300	254290000	13090	13090	13090	13090	0
297	20230609	174200	254290000	13090	13090	13090	13090	0
298	20230609	174100	254290000	13090	13090	13090	13090	0
299	20230609	174000	254290000	13090	13090	13090	13090	0
300	20230609	173900	254290000	13090	13090	13090	13090	0
301	20230609	173800	254290000	13090	13090	13090	13090	0
302	20230609	173700	254290000	13090	13090	13090	13090	422
303	20230609	173600	254290000	13090	13090	13090	13090	0
304	20230609	173500	254290000	13090	13090	13090	13090	0
305	20230609	173400	254290000	13090	13090	13090	13090	0
306	20230609	173300	254290000	13090	13090	13090	13090	0
307	20230609	173200	254290000	13090	13090	13090	13090	0
308	20230609	173100	254290000	13090	13090	13090	13090	0
309	20230609	173000	254290000	13090	13090	13090	13090	0
310	20230609	172900	254290000	13090	13090	13090	13090	0
311	20230609	172800	254290000	13090	13090	13090	13090	0
312	20230609	172700	254290000	13090	13090	13090	13090	0
313	20230609	172600	254290000	13090	13090	13090	13090	0
314	20230609	172500	254290000	13090	13090	13090	13090	0
315	20230609	172400	254290000	13090	13090	13090	13090	0
316	20230609	172300	254290000	13090	13090	13090	13090	0
317	20230609	172200	254290000	13090	13090	13090	13090	0
318	20230609	172100	254290000	13090	13090	13090	13090	0
319	20230609	172000	254290000	13090	13090	13090	13090	0
320	20230609	171900	254290000	13090	13090	13090	13090	0
321	20230609	171800	254290000	13090	13090	13090	13090	0
322	20230609	171700	254290000	13090	13090	13090	13090	0
323	20230609	171600	254290000	13090	13090	13090	13090	0
324	20230609	171500	254290000	13090	13090	13090	13090	0
325	20230609	171400	254290000	13090	13090	13090	13090	0
326	20230609	171300	254290000	13090	13090	13090	13090	0
327	20230609	171200	254290000	13090	13090	13090	13090	0
328	20230609	171100	254290000	13090	13090	13090	13090	0
329	20230609	171000	254290000	13090	13090	13090	13090	0
330	20230609	170900	254290000	13090	13090	13090	13090	0
331	20230609	170800	254290000	13090	13090	13090	13090	0
332	20230609	170700	254290000	13090	13090	13090	13090	422
333	20230609	170600	254290000	13090	13090	13090	13090	0
334	20230609	170500	254290000	13090	13090	13090	13090	0
335	20230609	170400	254290000	13090	13090	13090	13090	0
336	20230609	170300	254290000	13090	13090	13090	13090	0
337	20230609	170200	254290000	13090	13090	13090	13090	0
338	20230609	170100	254290000	13090	13090	13090	13090	0
339	20230609	170000	254290000	13090	13090	13090	13090	0
340	20230609	165900	254290000	13090	13090	13090	13090	0
341	20230609	165800	254290000	13090	13090	13090	13090	0
342	20230609	165700	254290000	13090	13090	13090	13090	0
343	20230609	165600	254290000	13090	13090	13090	13090	0
344	20230609	165500	254290000	13090	13090	13090	13090	0
345	20230609	165400	254290000	13090	13090	13090	13090	0
346	20230609	165300	254290000	13090	13090	13090	13090	0
347	20230609	165200	254290000	13090	13090	13090	13090	0
348	20230609	165100	254290000	13090	13090	13090	13090	0
349	20230609	165000	254290000	13090	13090	13090	13090	0
350	20230609	164900	254290000	13090	13090	13090	13090	0
351	20230609	164800	254290000	13090	13090	13090	13090	0
352	20230609	164700	254290000	13090	13090	13090	13090	0
353	20230609	164600	254290000	13090	13090	13090	13090	0
354	20230609	164500	254290000	13090	13090	13090	13090	0
355	20230609	164400	254290000	13090	13090	13090	13090	0
356	20230609	164300	254290000	13090	13090	13090	13090	0
357	20230609	164200	254290000	13090	13090	13090	13090	0
358	20230609	164100	254290000	13090	13090	13090	13090	0
359	20230609	164000	254290000	13090	13090	13090	13090	0
360	20230609	163900	254290000	13090	13090	13090	13090	0
361	20230609	163800	254290000	13090	13090	13090	13090	0
362	20230609	163700	254290000	13090	13090	13090	13090	422
363	20230609	163600	254290000	13090	13090	13090	13090	0
364	20230609	163500	254290000	13090	13090	13090	13090	0
365	20230609	163400	254290000	13090	13090	13090	13090	0
366	20230609	163300	254290000	13090	13090	13090	13090	0
367	20230609	163200	254290000	13090	13090	13090	13090	0
368	20230609	163100	254290000	13090	13090	13090	13090	0
369	20230609	163000	254290000	13090	13090	13090	13090	0
370	20230609	162900	254290000	13090	13090	13090	13090	0
371	20230609	162800	254290000	13090	13090	13090	13090	0
372	20230609	162700	254290000	13090	13090	13090	13090	0
373	20230609	162600	254290000	13090	13090	13090	13090	0
374	20230609	162500	254290000	13090	13090	13090	13090	0
375	20230609	162400	254290000	13090	13090	13090	13090	0
376	20230609	162300	254290000	13090	13090	13090	13090	0
377	20230609	162200	254290000	13090	13090	13090	13090	0
378	20230609	162100	254290000	13090	13090	13090	13090	0
379	20230609	162000	254290000	13090	13090	13090	13090	0
380	20230609	161900	254290000	13090	13090	13090	13090	0
381	20230609	161800	254290000	13090	13090	13090	13090	0
382	20230609	161700	254290000	13090	13090	13090	13090	0
383	20230609	161600	254290000	13090	13090	13090	13090	0
384	20230609	161500	254290000	13090	13090	13090	13090	0
385	20230609	161400	254290000	13090	13090	13090	13090	0
386	20230609	161300	254290000	13090	13090	13090	13090	0
387	20230609	161200	254290000	13090	13090	13090	13090	0
388	20230609	161100	254290000	13090	13090	13090	13090	0
389	20230609	161000	254290000	13090	13090	13090	13090	0
390	20230609	160900	254290000	13090	13090	13090	13090	0
391	20230609	160800	254290000	13090	13090	13090	13090	0
392	20230609	160700	254290000	13090	13090	13090	13090	422
393	20230609	160600	254290000	13090	13090	13090	13090	0
394	20230609	160500	254290000	13090	13090	13090	13090	0
395	20230609	160400	254290000	13090	13090	13090	13090	0
396	20230609	160300	254290000	13090	13090	13090	13090	0
397	20230609	160200	254290000	13090	13090	13090	13090	0
398	20230609	160100	254290000	13090	13090	13090	13090	0
399	20230609	160000	254290000	13090	13090	13090	13090	0
400	20230609	155900	254290000	13090	13090	13090	13090	0
401	20230609	155800	254290000	13090	13090	13090	13090	0
402	20230609	155700	254290000	13090	13090	13090	13090	0
403	20230609	155600	254290000	13090	13090	13090	13090	0
404	20230609	155500	254290000	13090	13090	13090	13090	0
405	20230609	155400	254290000	13090	13090	13090	13090	0
406	20230609	155300	254290000	13090	13090	13090	13090	0
407	20230609	155200	254290000	13090	13090	13090	13090	0
408	20230609	155100	254290000	13090	13090	13090	13090	0
409	20230609	155000	254290000	13090	13090	13090	13090	0
410	20230609	154900	254290000	13090	13090	13090	13090	0
411	20230609	154800	254290000	13090	13090	13090	13090	0
412	20230609	154700	254290000	13090	13090	13090	13090	0
413	20230609	154600	254290000	13090	13090	13090	13090	0
414	20230609	154500	254290000	13090	13090	13090	13090	0
415	20230609	154400	254290000	13090	13090	13090	13090	0
416	20230609	154300	254290000	13090	13090	13090	13090	0
417	20230609	154200	254290000	13090	13090	13090	13090	0
418	20230609	154100	254290000	13090	13090	13090	13090	0
419	20230609	154000	254290000	13090	13090	13090	13090	0
420	20230609	153900	254290000	13090	13090	13090	13090	0
421	20230609	153800	254290000	13090	13090	13090	13090	0
422	20230609	153700	254290000	13090	13090	13090	13090	422
423	20230609	153600	254290000	13090	13090	13090	13090	0
424	20230609	153500	254290000	13090	13090	13090	13090	0
425	20230609	153400	254290000	13090	13090	13090	13090	0
426	20230609	153300	254290000	13090	13090	13090	13090	0
427	20230609	153200	254290000	13090	13090	13090	13090	0
428	20230609	153100	254290000	13090	13090	13090	13090	0
429	20230609	153000	254290000	13090	13090	13090	13090	422
430	20230609	152900	248766020	13090	13090	13090	13090	0
431	20230609	152800	248766020	13090	13090	13090	13090	0
432	20230609	152700	248766020	13090	13090	13090	13090	0
433	20230609	152600	248766020	13090	13090	13090	13090	0
434	20230609	152500	248766020	13090	13090	13090	13090	0
435	20230609	152400	248766020	13090	13090	13090	13090	0
436	20230609	152300	248766020	13090	13090	13090	13090	0
437	20230609	152200	248766020	13090	13090	13090	13090	0
438	20230609	152100	248766020	13090	13090	13090	13090	0
439	20230609	152000	248766020	13090	13090	13090	13090	0
440	20230609	151900	248766020	13090	13050	13090	13050	117
441	20230609	151800	247235740	13080	13060	13090	13060	75
442	20230609	151700	246254780	13050	13070	13080	13050	42
443	20230609	151600	245705870	13070	13050	13070	13050	16
444	20230609	151500	245497040	13050	13040	13050	13040	13
445	20230609	151400	245327400	13070	13070	13070	13070	0
446	20230609	151300	245327400	13070	13060	13070	13060	4
447	20230609	151200	245275150	13040	13050	13050	13040	8
448	20230609	151100	245170820	13050	13050	13050	13050	230
449	20230609	151000	242169320	13050	13050	13050	13050	36
450	20230609	150900	241699520	13070	13070	13070	13070	0
451	20230609	150800	241699520	13070	13070	13070	13070	0
452	20230609	150700	241699520	13070	13080	13080	13070	6
453	20230609	150600	241621080	13070	13050	13070	13050	122
454	20230609	150500	240027460	13070	13050	13070	13050	6
455	20230609	150400	239949130	13050	13060	13070	13050	21
456	20230609	150300	239674960	13050	13050	13050	13050	13
457	20230609	150200	239505310	13050	13050	13050	13050	133
458	20230609	150100	237769660	13050	13050	13050	13050	28
459	20230609	150000	237404260	13050	13070	13070	13050	800
460	20230609	145900	226964010	13060	13060	13060	13050	421
461	20230609	145800	221465840	13060	13060	13060	13060	6
462	20230609	145700	221387480	13060	13060	13060	13060	205
463	20230609	145600	218710180	13070	13060	13070	13060	108
464	20230609	145500	217299650	13060	13060	13060	13060	3
465	20230609	145400	217260470	13060	13060	13060	13060	5
466	20230609	145300	217195170	13060	13060	13060	13060	48
467	20230609	145200	216568290	13060	13070	13070	13060	16
468	20230609	145100	216359180	13070	13070	13070	13070	18
469	20230609	145000	216123920	13080	13080	13080	13080	0
470	20230609	144900	216123920	13080	13080	13080	13070	8
471	20230609	144800	216019300	13070	13070	13070	13070	0
472	20230609	144700	216019300	13070	13070	13070	13070	4
473	20230609	144600	215967020	13070	13070	13070	13070	16
474	20230609	144500	215757900	13070	13060	13070	13060	9
475	20230609	144400	215640290	13060	13070	13080	13060	65
476	20230609	144300	214790640	13070	13070	13070	13070	11
477	20230609	144200	214646870	13070	13070	13070	13070	9
478	20230609	144100	214529240	13080	13070	13080	13060	175
479	20230609	144000	212242020	13070	13070	13070	13070	5
480	20230609	143900	212176670	13070	13070	13070	13070	39
481	20230609	143800	211666940	13070	13070	13070	13070	0
482	20230609	143700	211666940	13070	13070	13070	13070	3
483	20230609	143600	211627730	13070	13070	13070	13070	6
484	20230609	143500	211549310	13080	13080	13080	13080	20
485	20230609	143400	211287710	13080	13080	13080	13080	0
486	20230609	143300	211287710	13080	13080	13080	13080	3
487	20230609	143200	211248470	13080	13080	13080	13080	3
488	20230609	143100	211209230	13080	13070	13080	13070	8
489	20230609	143000	211104650	13070	13070	13070	13070	63
490	20230609	142900	210281240	13070	13070	13070	13070	20
491	20230609	142800	210019840	13070	13070	13080	13070	166
492	20230609	142700	207849220	13070	13070	13070	13070	0
493	20230609	142600	207849220	13070	13070	13070	13070	0
494	20230609	142500	207849220	13070	13070	13070	13070	1
495	20230609	142400	207836150	13070	13070	13070	13070	3
496	20230609	142300	207796940	13070	13070	13070	13070	19
497	20230609	142200	207548610	13070	13070	13070	13070	0
498	20230609	142100	207548610	13070	13060	13070	13060	53
499	20230609	142000	206855930	13060	13070	13070	13060	404
500	20230609	141900	201577730	13070	13070	13070	13070	13
501	20230609	141800	201407820	13070	13070	13070	13070	2
502	20230609	141700	201381680	13070	13070	13080	13070	21
503	20230609	141600	201107050	13070	13070	13070	13070	0
504	20230609	141500	201107050	13070	13070	13070	13070	3
505	20230609	141400	201067840	13070	13070	13080	13070	13
506	20230609	141300	200897920	13070	13070	13070	13070	9
507	20230609	141200	200780290	13070	13070	13070	13070	24
508	20230609	141100	200466610	13070	13070	13070	13060	106
509	20230609	141000	199081220	13070	13070	13070	13070	21
510	20230609	140900	198806750	13070	13070	13070	13070	8
511	20230609	140800	198702190	13070	13060	13070	13060	11
512	20230609	140700	198558490	13060	13070	13070	13060	179
513	20230609	140600	196219020	13070	13070	13070	13070	29
514	20230609	140500	195839990	13070	13080	13080	13070	714
515	20230609	140400	186506030	13080	13080	13080	13080	6
516	20230609	140300	186427550	13080	13080	13080	13080	0
517	20230609	140200	186427550	13080	13080	13080	13080	0
518	20230609	140100	186427550	13080	13080	13080	13080	3
519	20230609	140000	186388310	13080	13080	13090	13080	24
520	20230609	135900	186074380	13080	13080	13080	13080	0
521	20230609	135800	186074380	13080	13080	13080	13080	1
522	20230609	135700	186061300	13080	13080	13080	13080	4
523	20230609	135600	186008980	13080	13080	13080	13080	9
524	20230609	135500	185891260	13080	13100	13100	13080	33
525	20230609	135400	185459290	13090	13090	13090	13090	0
526	20230609	135300	185459290	13090	13090	13090	13090	0
527	20230609	135200	185459290	13090	13100	13100	13090	3
528	20230609	135100	185420000	13090	13090	13090	13090	0
529	20230609	135000	185420000	13090	13100	13100	13090	12
530	20230609	134900	185262820	13090	13090	13090	13090	0
531	20230609	134800	185262820	13090	13090	13090	13090	3
532	20230609	134700	185223550	13100	13100	13100	13100	0
533	20230609	134600	185223550	13100	13100	13100	13100	0
534	20230609	134500	185223550	13100	13080	13100	13080	7
535	20230609	134400	185131960	13080	13080	13080	13080	2
536	20230609	134300	185105800	13080	13090	13090	13080	65
537	20230609	134200	184255520	13090	13090	13090	13090	4
538	20230609	134100	184203160	13090	13090	13090	13090	24
539	20230609	134000	183889000	13090	13090	13090	13090	2
540	20230609	133900	183862820	13090	13090	13090	13090	3
541	20230609	133800	183823550	13090	13090	13090	13090	0
542	20230609	133700	183823550	13090	13090	13090	13090	0
543	20230609	133600	183823550	13090	13090	13100	13090	11
544	20230609	133500	183679550	13080	13080	13080	13080	3
545	20230609	133400	183640310	13080	13080	13080	13080	0
546	20230609	133300	183640310	13080	13080	13080	13080	10
547	20230609	133200	183509510	13080	13080	13080	13080	6
548	20230609	133100	183431030	13080	13080	13080	13080	1
549	20230609	133000	183417950	13080	13070	13080	13070	10
550	20230609	132900	183287210	13070	13070	13070	13070	24
551	20230609	132800	182973530	13070	13070	13070	13070	135
552	20230609	132700	181209080	13090	13080	13090	13080	269
553	20230609	132600	177687880	13080	13070	13080	13070	24
554	20230609	132500	177373970	13070	13080	13080	13070	4
555	20230609	132400	177321670	13080	13070	13080	13070	28
556	20230609	132300	176955440	13080	13070	13080	13070	69
557	20230609	132200	176052950	13080	13080	13080	13080	16
558	20230609	132100	175843670	13070	13070	13070	13070	0
559	20230609	132000	175843670	13070	13070	13070	13070	1
560	20230609	131900	175830600	13070	13070	13070	13070	3
561	20230609	131800	175791390	13070	13080	13080	13070	24
562	20230609	131700	175477700	13070	13070	13070	13070	0
563	20230609	131600	175477700	13070	13070	13070	13070	3
564	20230609	131500	175438490	13080	13080	13080	13080	0
565	20230609	131400	175438490	13080	13080	13080	13080	1
566	20230609	131300	175425410	13080	13070	13080	13070	3
567	20230609	131200	175386180	13070	13070	13070	13070	3
568	20230609	131100	175346970	13080	13080	13080	13080	0
569	20230609	131000	175346970	13080	13080	13080	13080	0
570	20230609	130900	175346970	13080	13080	13080	13080	0
571	20230609	130800	175346970	13080	13070	13080	13070	22
572	20230609	130700	175059230	13080	13080	13080	13080	28
573	20230609	130600	174692990	13080	13080	13080	13080	0
574	20230609	130500	174692990	13080	13080	13080	13080	7
575	20230609	130400	174601430	13080	13080	13080	13080	0
576	20230609	130300	174601430	13080	13080	13080	13080	2
577	20230609	130200	174575270	13080	13080	13080	13080	2
578	20230609	130100	174549110	13080	13080	13090	13080	96
579	20230609	130000	173293420	13080	13070	13080	13070	104
580	20230609	125900	171934100	13080	13080	13080	13080	8
581	20230609	125800	171829460	13080	13080	13080	13080	21
582	20230609	125700	171554780	13070	13070	13070	13070	0
583	20230609	125600	171554780	13070	13070	13070	13070	3
584	20230609	125500	171515570	13070	13070	13070	13070	15
585	20230609	125400	171319520	13070	13070	13080	13070	20
586	20230609	125300	171058080	13080	13080	13080	13070	167
587	20230609	125200	168873790	13070	13080	13080	13070	19
588	20230609	125100	168625330	13080	13080	13080	13080	5
589	20230609	125000	168559930	13080	13090	13090	13080	62
590	20230609	124900	167748400	13090	13090	13090	13090	0
591	20230609	124800	167748400	13090	13090	13090	13090	0
592	20230609	124700	167748400	13090	13090	13090	13090	0
593	20230609	124600	167748400	13090	13090	13090	13090	1
594	20230609	124500	167735310	13090	13090	13090	13090	0
595	20230609	124400	167735310	13090	13090	13090	13090	0
596	20230609	124300	167735310	13090	13100	13100	13090	11
597	20230609	124200	167591300	13100	13100	13100	13100	8
598	20230609	124100	167486500	13100	13080	13100	13080	179
599	20230609	124000	165143290	13080	13080	13080	13080	0
600	20230609	123900	165143290	13080	13080	13080	13080	0
601	20230609	123800	165143290	13080	13070	13080	13070	7
602	20230609	123700	165051790	13070	13070	13070	13070	7
603	20230609	123600	164960300	13070	13080	13080	13070	19
604	20230609	123500	164711960	13070	13070	13070	13070	80
605	20230609	123400	163666360	13070	13070	13070	13070	177
606	20230609	123300	161352970	13070	13070	13070	13070	32
607	20230609	123200	160934730	13070	13080	13080	13070	464
608	20230609	123100	154869750	13070	13090	13090	13070	300
609	20230609	123000	150945840	13090	13090	13090	13090	27
610	20230609	122900	150592410	13090	13080	13090	13080	53
611	20230609	122800	149898670	13080	13080	13080	13080	9
612	20230609	122700	149780950	13080	13080	13080	13080	48
613	20230609	122600	149153110	13080	13090	13090	13080	126
614	20230609	122500	147504990	13100	13100	13100	13090	536
615	20230609	122400	140488230	13100	13100	13100	13100	21
616	20230609	122300	140213130	13100	13100	13100	13100	0
617	20230609	122200	140213130	13100	13100	13100	13100	0
618	20230609	122100	140213130	13100	13100	13100	13100	6
619	20230609	122000	140134530	13100	13110	13110	13100	2
620	20230609	121900	140108320	13090	13090	13090	13090	0
621	20230609	121800	140108320	13090	13090	13090	13090	0
622	20230609	121700	140108320	13090	13090	13090	13090	2
623	20230609	121600	140082140	13090	13090	13090	13090	1
624	20230609	121500	140069050	13090	13090	13090	13090	30
625	20230609	121400	139676350	13090	13090	13090	13090	0
626	20230609	121300	139676350	13090	13090	13090	13090	1
627	20230609	121200	139663260	13090	13100	13100	13090	43
628	20230609	121100	139099970	13100	13100	13100	13100	0
629	20230609	121000	139099970	13100	13100	13100	13100	0
630	20230609	120900	139099970	13100	13100	13100	13100	4
631	20230609	120800	139047570	13100	13100	13100	13100	0
632	20230609	120700	139047570	13100	13100	13100	13100	0
633	20230609	120600	139047570	13100	13100	13100	13100	0
634	20230609	120500	139047570	13100	13100	13100	13100	2
635	20230609	120400	139021370	13100	13100	13100	13100	27
636	20230609	120300	138667670	13100	13120	13120	13100	4
637	20230609	120200	138615230	13110	13110	13110	13110	0
638	20230609	120100	138615230	13110	13110	13110	13110	0
639	20230609	120000	138615230	13110	13110	13110	13110	8
640	20230609	115900	138510350	13090	13090	13090	13090	0
641	20230609	115800	138510350	13090	13090	13090	13090	1
642	20230609	115700	138497260	13110	13110	13110	13110	4
643	20230609	115600	138444820	13110	13090	13110	13090	37
644	20230609	115500	137959770	13100	13100	13100	13100	0
645	20230609	115400	137959770	13100	13100	13100	13100	10
646	20230609	115300	137828770	13100	13100	13100	13100	0
647	20230609	115200	137828770	13100	13100	13100	13100	0
648	20230609	115100	137828770	13100	13090	13100	13090	6
649	20230609	115000	137750220	13090	13090	13090	13090	13
650	20230609	114900	137580050	13090	13090	13090	13090	30
651	20230609	114800	137187350	13090	13100	13100	13090	218
652	20230609	114700	134331560	13100	13100	13100	13100	7
653	20230609	114600	134239860	13100	13110	13110	13100	80
654	20230609	114500	133191100	13100	13100	13100	13100	9
655	20230609	114400	133073200	13100	13100	13110	13100	19
656	20230609	114300	132824200	13100	13100	13100	13100	108
657	20230609	114200	131409400	13110	13100	13110	13100	24
658	20230609	114100	131094990	13100	13100	13100	13100	0
659	20230609	114000	131094990	13100	13100	13100	13100	19
660	20230609	113900	130846090	13100	13100	13100	13100	3
661	20230609	113800	130806790	13100	13100	13100	13100	0
662	20230609	113700	130806790	13100	13100	13100	13100	4
663	20230609	113600	130754390	13100	13100	13100	13100	0
664	20230609	113500	130754390	13100	13100	13100	13100	0
665	20230609	113400	130754390	13100	13100	13100	13100	22
666	20230609	113300	130466190	13100	13100	13100	13100	0
667	20230609	113200	130466190	13100	13100	13100	13100	0
668	20230609	113100	130466190	13100	13100	13100	13100	4
669	20230609	113000	130413790	13100	13100	13100	13100	12
670	20230609	112900	130256590	13100	13100	13100	13100	228
671	20230609	112800	127269790	13110	13110	13110	13110	1
672	20230609	112700	127256680	13110	13110	13110	13110	0
673	20230609	112600	127256680	13110	13110	13110	13110	6
674	20230609	112500	127178020	13110	13110	13110	13110	1
675	20230609	112400	127164910	13110	13120	13120	13110	29
676	20230609	112300	126784480	13110	13110	13110	13110	0
677	20230609	112200	126784480	13110	13110	13110	13110	0
678	20230609	112100	126784480	13110	13110	13110	13110	5
679	20230609	112000	126718930	13110	13110	13110	13110	14
680	20230609	111900	126535390	13110	13100	13120	13100	32
681	20230609	111800	126115790	13100	13110	13110	13100	265
682	20230609	111700	122644090	13100	13100	13100	13100	0
683	20230609	111600	122644090	13100	13100	13100	13100	0
684	20230609	111500	122644090	13100	13100	13100	13100	15
685	20230609	111400	122447590	13100	13110	13110	13100	5
686	20230609	111300	122382050	13110	13110	13110	13110	5
687	20230609	111200	122316500	13110	13110	13110	13110	47
688	20230609	111100	121700330	13110	13110	13110	13110	0
689	20230609	111000	121700330	13110	13110	13110	13110	11
690	20230609	110900	121556120	13100	13100	13100	13100	0
691	20230609	110800	121556120	13100	13110	13110	13100	15
692	20230609	110700	121359520	13110	13120	13120	13110	11
693	20230609	110600	121215230	13120	13120	13130	13120	118
694	20230609	110500	119665950	13130	13110	13130	13110	38
695	20230609	110400	119167120	13130	13130	13130	13130	0
696	20230609	110300	119167120	13130	13130	13130	13130	0
697	20230609	110200	119167120	13130	13130	13130	13130	0
698	20230609	110100	119167120	13130	13130	13130	13130	12
699	20230609	110000	119009560	13130	13130	13130	13130	17
700	20230609	105900	118786350	13130	13090	13130	13090	81
701	20230609	105800	117725100	13090	13140	13140	13090	211
702	20230609	105700	114953520	13130	13130	13130	13130	14
703	20230609	105600	114769700	13130	13130	13130	13130	76
704	20230609	105500	113771820	13130	13130	13130	13130	106
705	20230609	105400	112380040	13130	13130	13130	13120	256
706	20230609	105300	109019060	13080	13140	13140	13080	905
707	20230609	105200	97173700	13140	13140	13140	13140	0
708	20230609	105100	97173700	13140	13140	13140	13140	0
709	20230609	105000	97173700	13140	13140	13140	13140	0
710	20230609	104900	97173700	13140	13100	13140	13100	11
711	20230609	104800	97029560	13100	13100	13100	13100	0
712	20230609	104700	97029560	13100	13100	13100	13100	0
713	20230609	104600	97029560	13100	13100	13100	13100	11
714	20230609	104500	96885460	13100	13100	13100	13100	0
715	20230609	104400	96885460	13100	13100	13100	13100	0
716	20230609	104300	96885460	13100	13100	13100	13100	0
717	20230609	104200	96885460	13100	13100	13100	13100	0
718	20230609	104100	96885460	13100	13100	13100	13100	27
719	20230609	104000	96531760	13100	13100	13100	13100	0
720	20230609	103900	96531760	13100	13100	13100	13100	0
721	20230609	103800	96531760	13100	13100	13100	13100	93
722	20230609	103700	95313460	13100	13100	13100	13100	8
723	20230609	103600	95208660	13100	13100	13100	13100	1
724	20230609	103500	95195560	13100	13100	13100	13100	31
725	20230609	103400	94789460	13190	13110	13190	13110	200
726	20230609	103300	92157700	13090	13090	13090	13090	13
727	20230609	103200	91987530	13090	13110	13110	13090	31
728	20230609	103100	91581720	13110	13100	13110	13100	25
729	20230609	103000	91254120	13090	13090	13090	13090	5
730	20230609	102900	91188670	13100	13090	13100	13090	35
731	20230609	102800	90730220	13090	13090	13090	13090	7
732	20230609	102700	90638590	13080	13090	13090	13080	64
733	20230609	102600	89801190	13090	13090	13090	13090	24
734	20230609	102500	89487030	13090	13090	13100	13090	624
735	20230609	102400	81318770	13100	13100	13100	13100	52
736	20230609	102300	80637570	13100	13100	13100	13100	11
737	20230609	102200	80493470	13100	13100	13100	13100	0
738	20230609	102100	80493470	13100	13100	13100	13100	10
739	20230609	102000	80362470	13100	13100	13100	13100	0
740	20230609	101900	80362470	13100	13100	13100	13100	10
741	20230609	101800	80231470	13090	13090	13090	13090	0
742	20230609	101700	80231470	13090	13090	13090	13090	4
743	20230609	101600	80179110	13100	13100	13100	13090	294
744	20230609	101500	76330100	13100	13110	13110	13090	329
745	20230609	101400	72019860	13110	13110	13110	13100	123
746	20230609	101300	70407550	13100	13110	13110	13100	159
747	20230609	101200	68323150	13100	13100	13100	13100	0
748	20230609	101100	68323150	13100	13100	13100	13100	35
749	20230609	101000	67864650	13100	13100	13100	13100	1
750	20230609	100900	67851550	13110	13110	13110	13110	0
751	20230609	100800	67851550	13110	13110	13110	13110	0
752	20230609	100700	67851550	13110	13110	13110	13110	1
753	20230609	100600	67838440	13110	13110	13110	13110	0
754	20230609	100500	67838440	13110	13110	13110	13110	1
755	20230609	100400	67825330	13110	13110	13110	13110	50
756	20230609	100300	67169830	13110	13110	13110	13110	2
757	20230609	100200	67143610	13110	13110	13110	13110	14
758	20230609	100100	66960070	13110	13110	13110	13110	12
759	20230609	100000	66802750	13110	13110	13110	13110	50
760	20230609	095900	66147250	13110	13110	13110	13110	0
761	20230609	095800	66147250	13110	13110	13110	13110	20
762	20230609	095700	65885050	13110	13110	13110	13110	50
763	20230609	095600	65229550	13110	13110	13110	13110	8
764	20230609	095500	65124670	13110	13110	13110	13110	2
765	20230609	095400	65098450	13120	13120	13120	13120	1
766	20230609	095300	65085330	13130	13130	13130	13130	50
767	20230609	095200	64428830	13130	13130	13130	13130	72
768	20230609	095100	63483470	13090	13090	13090	13090	6
769	20230609	095000	63404930	13200	13120	13200	13100	603
770	20230609	094900	55492840	13140	13130	13140	13120	83
771	20230609	094800	54402630	13120	13170	13170	13120	270
772	20230609	094700	50854940	13200	13200	13200	13200	0
773	20230609	094600	50854940	13200	13200	13200	13200	0
774	20230609	094500	50854940	13200	13180	13200	13180	150
775	20230609	094400	48876180	13180	13180	13180	13180	1
776	20230609	094300	48863000	13170	13140	13170	13140	296
777	20230609	094200	44965210	13160	13150	13160	13140	196
778	20230609	094100	42387310	13170	13170	13170	13170	0
779	20230609	094000	42387310	13170	13170	13170	13170	6
780	20230609	093900	42308290	13170	13170	13170	13160	67
781	20230609	093800	41426440	13170	13170	13170	13170	6
782	20230609	093700	41347420	13170	13180	13180	13170	75
783	20230609	093600	40359640	13180	13180	13180	13180	0
784	20230609	093500	40359640	13180	13180	13180	13180	0
785	20230609	093400	40359640	13180	13190	13190	13180	84
786	20230609	093300	39252270	13200	13210	13210	13200	8
787	20230609	093200	39146610	13200	13200	13200	13200	1
788	20230609	093100	39133410	13210	13210	13210	13210	1
789	20230609	093000	39120200	13200	13220	13220	13200	7
790	20230609	092900	39027770	13210	13210	13210	13210	5
791	20230609	092800	38961720	13210	13210	13210	13210	15
792	20230609	092700	38763570	13190	13190	13190	13190	49
793	20230609	092600	38117260	13190	13190	13190	13180	3
794	20230609	092500	38077700	13180	13180	13180	13180	1
795	20230609	092400	38064520	13170	13170	13170	13170	439
796	20230609	092300	32282890	13170	13190	13190	13170	163
797	20230609	092200	30135630	13190	13190	13190	13190	1
798	20230609	092100	30122440	13190	13190	13190	13190	7
799	20230609	092000	30030110	13190	13190	13190	13190	4
800	20230609	091900	29977350	13190	13180	13190	13180	183
801	20230609	091800	27563960	13170	13180	13180	13170	16
802	20230609	091700	27353130	13180	13170	13180	13170	27
803	20230609	091600	26997350	13170	13190	13190	13170	109
804	20230609	091500	25560720	13190	13180	13190	13180	33
805	20230609	091400	25125570	13180	13180	13190	13180	145
806	20230609	091300	23214450	13190	13180	13190	13180	296
807	20230609	091200	19310890	13180	13170	13180	13170	35
808	20230609	091100	18849740	13180	13210	13210	13170	287
809	20230609	091000	15064940	13210	13190	13210	13190	221
810	20230609	090900	12145860	13190	13190	13190	13190	21
811	20230609	090800	11868870	13190	13170	13190	13170	30
812	20230609	090700	11473270	13180	13170	13180	13160	97
813	20230609	090600	10195860	13170	13190	13190	13170	4
814	20230609	090500	10143140	13190	13240	13240	13190	513
815	20230609	090400	3370680	13240	13240	13240	13230	8
816	20230609	090300	3264800	13240	13210	13240	13210	17
817	20230609	090200	3039940	13210	13220	13260	13210	202
818	20230609	090100	369880	13210	13210	13210	13210	0
819	20230609	090000	369880	13210	13210	13210	13210	28