KissMeData/041930/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	221200	1076078160	9750	9750	9750	9750	1033
3	20230608	221100	1076078160	9750	9750	9750	9750	0
4	20230608	221000	1076078160	9750	9750	9750	9750	0
5	20230608	220900	1076078160	9750	9750	9750	9750	0
6	20230608	220800	1076078160	9750	9750	9750	9750	0
7	20230608	220700	1076078160	9750	9750	9750	9750	0
8	20230608	220600	1076078160	9750	9750	9750	9750	0
9	20230608	220500	1076078160	9750	9750	9750	9750	0
10	20230608	220400	1076078160	9750	9750	9750	9750	0
11	20230608	220300	1076078160	9750	9750	9750	9750	0
12	20230608	220200	1076078160	9750	9750	9750	9750	0
13	20230608	220100	1076078160	9750	9750	9750	9750	0
14	20230608	220000	1076078160	9750	9750	9750	9750	0
15	20230608	215900	1076078160	9750	9750	9750	9750	0
16	20230608	215800	1076078160	9750	9750	9750	9750	0
17	20230608	215700	1076078160	9750	9750	9750	9750	0
18	20230608	215600	1076078160	9750	9750	9750	9750	0
19	20230608	215500	1076078160	9750	9750	9750	9750	0
20	20230608	215400	1076078160	9750	9750	9750	9750	0
21	20230608	215300	1076078160	9750	9750	9750	9750	0
22	20230608	215200	1076078160	9750	9750	9750	9750	0
23	20230608	215100	1076078160	9750	9750	9750	9750	0
24	20230608	215000	1076078160	9750	9750	9750	9750	0
25	20230608	214900	1076078160	9750	9750	9750	9750	0
26	20230608	214800	1076078160	9750	9750	9750	9750	0
27	20230608	214700	1076078160	9750	9750	9750	9750	0
28	20230608	214600	1076078160	9750	9750	9750	9750	0
29	20230608	214500	1076078160	9750	9750	9750	9750	0
30	20230608	214400	1076078160	9750	9750	9750	9750	0
31	20230608	214300	1076078160	9750	9750	9750	9750	0
32	20230608	214200	1076078160	9750	9750	9750	9750	1033
33	20230608	214100	1076078160	9750	9750	9750	9750	0
34	20230608	214000	1076078160	9750	9750	9750	9750	0
35	20230608	213900	1076078160	9750	9750	9750	9750	0
36	20230608	213800	1076078160	9750	9750	9750	9750	0
37	20230608	213700	1076078160	9750	9750	9750	9750	0
38	20230608	213600	1076078160	9750	9750	9750	9750	0
39	20230608	213500	1076078160	9750	9750	9750	9750	0
40	20230608	213400	1076078160	9750	9750	9750	9750	0
41	20230608	213300	1076078160	9750	9750	9750	9750	0
42	20230608	213200	1076078160	9750	9750	9750	9750	0
43	20230608	213100	1076078160	9750	9750	9750	9750	0
44	20230608	213000	1076078160	9750	9750	9750	9750	0
45	20230608	212900	1076078160	9750	9750	9750	9750	0
46	20230608	212800	1076078160	9750	9750	9750	9750	0
47	20230608	212700	1076078160	9750	9750	9750	9750	0
48	20230608	212600	1076078160	9750	9750	9750	9750	0
49	20230608	212500	1076078160	9750	9750	9750	9750	0
50	20230608	212400	1076078160	9750	9750	9750	9750	0
51	20230608	212300	1076078160	9750	9750	9750	9750	0
52	20230608	212200	1076078160	9750	9750	9750	9750	0
53	20230608	212100	1076078160	9750	9750	9750	9750	0
54	20230608	212000	1076078160	9750	9750	9750	9750	0
55	20230608	211900	1076078160	9750	9750	9750	9750	0
56	20230608	211800	1076078160	9750	9750	9750	9750	0
57	20230608	211700	1076078160	9750	9750	9750	9750	0
58	20230608	211600	1076078160	9750	9750	9750	9750	0
59	20230608	211500	1076078160	9750	9750	9750	9750	0
60	20230608	211400	1076078160	9750	9750	9750	9750	0
61	20230608	211300	1076078160	9750	9750	9750	9750	0
62	20230608	211200	1076078160	9750	9750	9750	9750	1033
63	20230608	211100	1076078160	9750	9750	9750	9750	0
64	20230608	211000	1076078160	9750	9750	9750	9750	0
65	20230608	210900	1076078160	9750	9750	9750	9750	0
66	20230608	210800	1076078160	9750	9750	9750	9750	0
67	20230608	210700	1076078160	9750	9750	9750	9750	0
68	20230608	210600	1076078160	9750	9750	9750	9750	0
69	20230608	210500	1076078160	9750	9750	9750	9750	0
70	20230608	210400	1076078160	9750	9750	9750	9750	0
71	20230608	210300	1076078160	9750	9750	9750	9750	0
72	20230608	210200	1076078160	9750	9750	9750	9750	0
73	20230608	210100	1076078160	9750	9750	9750	9750	0
74	20230608	210000	1076078160	9750	9750	9750	9750	0
75	20230608	205900	1076078160	9750	9750	9750	9750	0
76	20230608	205800	1076078160	9750	9750	9750	9750	0
77	20230608	205700	1076078160	9750	9750	9750	9750	0
78	20230608	205600	1076078160	9750	9750	9750	9750	0
79	20230608	205500	1076078160	9750	9750	9750	9750	0
80	20230608	205400	1076078160	9750	9750	9750	9750	0
81	20230608	205300	1076078160	9750	9750	9750	9750	0
82	20230608	205200	1076078160	9750	9750	9750	9750	0
83	20230608	205100	1076078160	9750	9750	9750	9750	0
84	20230608	205000	1076078160	9750	9750	9750	9750	0
85	20230608	204900	1076078160	9750	9750	9750	9750	0
86	20230608	204800	1076078160	9750	9750	9750	9750	0
87	20230608	204700	1076078160	9750	9750	9750	9750	0
88	20230608	204600	1076078160	9750	9750	9750	9750	0
89	20230608	204500	1076078160	9750	9750	9750	9750	0
90	20230608	204400	1076078160	9750	9750	9750	9750	0
91	20230608	204300	1076078160	9750	9750	9750	9750	0
92	20230608	204200	1076078160	9750	9750	9750	9750	1033
93	20230608	204100	1076078160	9750	9750	9750	9750	0
94	20230608	204000	1076078160	9750	9750	9750	9750	0
95	20230608	203900	1076078160	9750	9750	9750	9750	0
96	20230608	203800	1076078160	9750	9750	9750	9750	0
97	20230608	203700	1076078160	9750	9750	9750	9750	0
98	20230608	203600	1076078160	9750	9750	9750	9750	0
99	20230608	203500	1076078160	9750	9750	9750	9750	0
100	20230608	203400	1076078160	9750	9750	9750	9750	0
101	20230608	203300	1076078160	9750	9750	9750	9750	0
102	20230608	203200	1076078160	9750	9750	9750	9750	0
103	20230608	203100	1076078160	9750	9750	9750	9750	0
104	20230608	203000	1076078160	9750	9750	9750	9750	0
105	20230608	202900	1076078160	9750	9750	9750	9750	0
106	20230608	202800	1076078160	9750	9750	9750	9750	0
107	20230608	202700	1076078160	9750	9750	9750	9750	0
108	20230608	202600	1076078160	9750	9750	9750	9750	0
109	20230608	202500	1076078160	9750	9750	9750	9750	0
110	20230608	202400	1076078160	9750	9750	9750	9750	0
111	20230608	202300	1076078160	9750	9750	9750	9750	0
112	20230608	202200	1076078160	9750	9750	9750	9750	0
113	20230608	202100	1076078160	9750	9750	9750	9750	0
114	20230608	202000	1076078160	9750	9750	9750	9750	0
115	20230608	201900	1076078160	9750	9750	9750	9750	0
116	20230608	201800	1076078160	9750	9750	9750	9750	0
117	20230608	201700	1076078160	9750	9750	9750	9750	0
118	20230608	201600	1076078160	9750	9750	9750	9750	0
119	20230608	201500	1076078160	9750	9750	9750	9750	0
120	20230608	201400	1076078160	9750	9750	9750	9750	0
121	20230608	201300	1076078160	9750	9750	9750	9750	0
122	20230608	201200	1076078160	9750	9750	9750	9750	1033
123	20230608	201100	1076078160	9750	9750	9750	9750	0
124	20230608	201000	1076078160	9750	9750	9750	9750	0
125	20230608	200900	1076078160	9750	9750	9750	9750	0
126	20230608	200800	1076078160	9750	9750	9750	9750	0
127	20230608	200700	1076078160	9750	9750	9750	9750	0
128	20230608	200600	1076078160	9750	9750	9750	9750	0
129	20230608	200500	1076078160	9750	9750	9750	9750	0
130	20230608	200400	1076078160	9750	9750	9750	9750	0
131	20230608	200300	1076078160	9750	9750	9750	9750	0
132	20230608	200200	1076078160	9750	9750	9750	9750	0
133	20230608	200100	1076078160	9750	9750	9750	9750	0
134	20230608	200000	1076078160	9750	9750	9750	9750	0
135	20230608	195900	1076078160	9750	9750	9750	9750	0
136	20230608	195800	1076078160	9750	9750	9750	9750	0
137	20230608	195700	1076078160	9750	9750	9750	9750	0
138	20230608	195600	1076078160	9750	9750	9750	9750	0
139	20230608	195500	1076078160	9750	9750	9750	9750	0
140	20230608	195400	1076078160	9750	9750	9750	9750	0
141	20230608	195300	1076078160	9750	9750	9750	9750	0
142	20230608	195200	1076078160	9750	9750	9750	9750	0
143	20230608	195100	1076078160	9750	9750	9750	9750	0
144	20230608	195000	1076078160	9750	9750	9750	9750	0
145	20230608	194900	1076078160	9750	9750	9750	9750	0
146	20230608	194800	1076078160	9750	9750	9750	9750	0
147	20230608	194700	1076078160	9750	9750	9750	9750	0
148	20230608	194600	1076078160	9750	9750	9750	9750	0
149	20230608	194500	1076078160	9750	9750	9750	9750	0
150	20230608	194400	1076078160	9750	9750	9750	9750	0
151	20230608	194300	1076078160	9750	9750	9750	9750	0
152	20230608	194200	1076078160	9750	9750	9750	9750	1033
153	20230608	194100	1076078160	9750	9750	9750	9750	0
154	20230608	194000	1076078160	9750	9750	9750	9750	0
155	20230608	193900	1076078160	9750	9750	9750	9750	0
156	20230608	193800	1076078160	9750	9750	9750	9750	0
157	20230608	193700	1076078160	9750	9750	9750	9750	0
158	20230608	193600	1076078160	9750	9750	9750	9750	0
159	20230608	193500	1076078160	9750	9750	9750	9750	0
160	20230608	193400	1076078160	9750	9750	9750	9750	0
161	20230608	193300	1076078160	9750	9750	9750	9750	0
162	20230608	193200	1076078160	9750	9750	9750	9750	0
163	20230608	193100	1076078160	9750	9750	9750	9750	0
164	20230608	193000	1076078160	9750	9750	9750	9750	0
165	20230608	192900	1076078160	9750	9750	9750	9750	0
166	20230608	192800	1076078160	9750	9750	9750	9750	0
167	20230608	192700	1076078160	9750	9750	9750	9750	0
168	20230608	192600	1076078160	9750	9750	9750	9750	0
169	20230608	192500	1076078160	9750	9750	9750	9750	0
170	20230608	192400	1076078160	9750	9750	9750	9750	0
171	20230608	192300	1076078160	9750	9750	9750	9750	0
172	20230608	192200	1076078160	9750	9750	9750	9750	0
173	20230608	192100	1076078160	9750	9750	9750	9750	0
174	20230608	192000	1076078160	9750	9750	9750	9750	0
175	20230608	191900	1076078160	9750	9750	9750	9750	0
176	20230608	191800	1076078160	9750	9750	9750	9750	0
177	20230608	191700	1076078160	9750	9750	9750	9750	0
178	20230608	191600	1076078160	9750	9750	9750	9750	0
179	20230608	191500	1076078160	9750	9750	9750	9750	0
180	20230608	191400	1076078160	9750	9750	9750	9750	0
181	20230608	191300	1076078160	9750	9750	9750	9750	0
182	20230608	191200	1076078160	9750	9750	9750	9750	1033
183	20230608	191100	1076078160	9750	9750	9750	9750	0
184	20230608	191000	1076078160	9750	9750	9750	9750	0
185	20230608	190900	1076078160	9750	9750	9750	9750	0
186	20230608	190800	1076078160	9750	9750	9750	9750	0
187	20230608	190700	1076078160	9750	9750	9750	9750	0
188	20230608	190600	1076078160	9750	9750	9750	9750	0
189	20230608	190500	1076078160	9750	9750	9750	9750	0
190	20230608	190400	1076078160	9750	9750	9750	9750	0
191	20230608	190300	1076078160	9750	9750	9750	9750	0
192	20230608	190200	1076078160	9750	9750	9750	9750	0
193	20230608	190100	1076078160	9750	9750	9750	9750	0
194	20230608	190000	1076078160	9750	9750	9750	9750	0
195	20230608	185900	1076078160	9750	9750	9750	9750	0
196	20230608	185800	1076078160	9750	9750	9750	9750	0
197	20230608	185700	1076078160	9750	9750	9750	9750	0
198	20230608	185600	1076078160	9750	9750	9750	9750	0
199	20230608	185500	1076078160	9750	9750	9750	9750	0
200	20230608	185400	1076078160	9750	9750	9750	9750	0
201	20230608	185300	1076078160	9750	9750	9750	9750	0
202	20230608	185200	1076078160	9750	9750	9750	9750	0
203	20230608	185100	1076078160	9750	9750	9750	9750	0
204	20230608	185000	1076078160	9750	9750	9750	9750	0
205	20230608	184900	1076078160	9750	9750	9750	9750	0
206	20230608	184800	1076078160	9750	9750	9750	9750	0
207	20230608	184700	1076078160	9750	9750	9750	9750	0
208	20230608	184600	1076078160	9750	9750	9750	9750	0
209	20230608	184500	1076078160	9750	9750	9750	9750	0
210	20230608	184400	1076078160	9750	9750	9750	9750	0
211	20230608	184300	1076078160	9750	9750	9750	9750	0
212	20230608	184200	1076078160	9750	9750	9750	9750	1033
213	20230608	184100	1076078160	9750	9750	9750	9750	0
214	20230608	184000	1076078160	9750	9750	9750	9750	0
215	20230608	183900	1076078160	9750	9750	9750	9750	0
216	20230608	183800	1076078160	9750	9750	9750	9750	0
217	20230608	183700	1076078160	9750	9750	9750	9750	0
218	20230608	183600	1076078160	9750	9750	9750	9750	0
219	20230608	183500	1076078160	9750	9750	9750	9750	0
220	20230608	183400	1076078160	9750	9750	9750	9750	0
221	20230608	183300	1076078160	9750	9750	9750	9750	0
222	20230608	183200	1076078160	9750	9750	9750	9750	0
223	20230608	183100	1076078160	9750	9750	9750	9750	0
224	20230608	183000	1076078160	9750	9750	9750	9750	0
225	20230608	182900	1076078160	9750	9750	9750	9750	0
226	20230608	182800	1076078160	9750	9750	9750	9750	0
227	20230608	182700	1076078160	9750	9750	9750	9750	0
228	20230608	182600	1076078160	9750	9750	9750	9750	0
229	20230608	182500	1076078160	9750	9750	9750	9750	0
230	20230608	182400	1076078160	9750	9750	9750	9750	0
231	20230608	182300	1076078160	9750	9750	9750	9750	0
232	20230608	182200	1076078160	9750	9750	9750	9750	0
233	20230608	182100	1076078160	9750	9750	9750	9750	0
234	20230608	182000	1076078160	9750	9750	9750	9750	0
235	20230608	181900	1076078160	9750	9750	9750	9750	0
236	20230608	181800	1076078160	9750	9750	9750	9750	0
237	20230608	181700	1076078160	9750	9750	9750	9750	0
238	20230608	181600	1076078160	9750	9750	9750	9750	0
239	20230608	181500	1076078160	9750	9750	9750	9750	0
240	20230608	181400	1076078160	9750	9750	9750	9750	0
241	20230608	181300	1076078160	9750	9750	9750	9750	0
242	20230608	181200	1076078160	9750	9750	9750	9750	1033
243	20230608	181100	1076078160	9750	9750	9750	9750	0
244	20230608	181000	1076078160	9750	9750	9750	9750	0
245	20230608	180900	1076078160	9750	9750	9750	9750	0
246	20230608	180800	1076078160	9750	9750	9750	9750	0
247	20230608	180700	1076078160	9750	9750	9750	9750	0
248	20230608	180600	1076078160	9750	9750	9750	9750	0
249	20230608	180500	1076078160	9750	9750	9750	9750	0
250	20230608	180400	1076078160	9750	9750	9750	9750	0
251	20230608	180300	1076078160	9750	9750	9750	9750	0
252	20230608	180200	1076078160	9750	9750	9750	9750	0
253	20230608	180100	1076078160	9750	9750	9750	9750	0
254	20230608	180000	1076078160	9750	9750	9750	9750	0
255	20230608	175900	1076078160	9750	9750	9750	9750	0
256	20230608	175800	1076078160	9750	9750	9750	9750	0
257	20230608	175700	1076078160	9750	9750	9750	9750	0
258	20230608	175600	1076078160	9750	9750	9750	9750	0
259	20230608	175500	1076078160	9750	9750	9750	9750	0
260	20230608	175400	1076078160	9750	9750	9750	9750	0
261	20230608	175300	1076078160	9750	9750	9750	9750	0
262	20230608	175200	1076078160	9750	9750	9750	9750	0
263	20230608	175100	1076078160	9750	9750	9750	9750	0
264	20230608	175000	1076078160	9750	9750	9750	9750	0
265	20230608	174900	1076078160	9750	9750	9750	9750	0
266	20230608	174800	1076078160	9750	9750	9750	9750	0
267	20230608	174700	1076078160	9750	9750	9750	9750	0
268	20230608	174600	1076078160	9750	9750	9750	9750	0
269	20230608	174500	1076078160	9750	9750	9750	9750	0
270	20230608	174400	1076078160	9750	9750	9750	9750	0
271	20230608	174300	1076078160	9750	9750	9750	9750	0
272	20230608	174200	1076078160	9750	9750	9750	9750	1033
273	20230608	174100	1076078160	9750	9750	9750	9750	0
274	20230608	174000	1076078160	9750	9750	9750	9750	0
275	20230608	173900	1076078160	9750	9750	9750	9750	0
276	20230608	173800	1076078160	9750	9750	9750	9750	0
277	20230608	173700	1076078160	9750	9750	9750	9750	0
278	20230608	173600	1076078160	9750	9750	9750	9750	0
279	20230608	173500	1076078160	9750	9750	9750	9750	0
280	20230608	173400	1076078160	9750	9750	9750	9750	0
281	20230608	173300	1076078160	9750	9750	9750	9750	0
282	20230608	173200	1076078160	9750	9750	9750	9750	0
283	20230608	173100	1076078160	9750	9750	9750	9750	0
284	20230608	173000	1076078160	9750	9750	9750	9750	0
285	20230608	172900	1076078160	9750	9750	9750	9750	0
286	20230608	172800	1076078160	9750	9750	9750	9750	0
287	20230608	172700	1076078160	9750	9750	9750	9750	0
288	20230608	172600	1076078160	9750	9750	9750	9750	0
289	20230608	172500	1076078160	9750	9750	9750	9750	0
290	20230608	172400	1076078160	9750	9750	9750	9750	0
291	20230608	172300	1076078160	9750	9750	9750	9750	0
292	20230608	172200	1076078160	9750	9750	9750	9750	0
293	20230608	172100	1076078160	9750	9750	9750	9750	0
294	20230608	172000	1076078160	9750	9750	9750	9750	0
295	20230608	171900	1076078160	9750	9750	9750	9750	0
296	20230608	171800	1076078160	9750	9750	9750	9750	0
297	20230608	171700	1076078160	9750	9750	9750	9750	0
298	20230608	171600	1076078160	9750	9750	9750	9750	0
299	20230608	171500	1076078160	9750	9750	9750	9750	0
300	20230608	171400	1076078160	9750	9750	9750	9750	0
301	20230608	171300	1076078160	9750	9750	9750	9750	0
302	20230608	171200	1076078160	9750	9750	9750	9750	1033
303	20230608	171100	1076078160	9750	9750	9750	9750	0
304	20230608	171000	1076078160	9750	9750	9750	9750	0
305	20230608	170900	1076078160	9750	9750	9750	9750	0
306	20230608	170800	1076078160	9750	9750	9750	9750	0
307	20230608	170700	1076078160	9750	9750	9750	9750	0
308	20230608	170600	1076078160	9750	9750	9750	9750	0
309	20230608	170500	1076078160	9750	9750	9750	9750	0
310	20230608	170400	1076078160	9750	9750	9750	9750	0
311	20230608	170300	1076078160	9750	9750	9750	9750	0
312	20230608	170200	1076078160	9750	9750	9750	9750	0
313	20230608	170100	1076078160	9750	9750	9750	9750	0
314	20230608	170000	1076078160	9750	9750	9750	9750	0
315	20230608	165900	1076078160	9750	9750	9750	9750	0
316	20230608	165800	1076078160	9750	9750	9750	9750	0
317	20230608	165700	1076078160	9750	9750	9750	9750	0
318	20230608	165600	1076078160	9750	9750	9750	9750	0
319	20230608	165500	1076078160	9750	9750	9750	9750	0
320	20230608	165400	1076078160	9750	9750	9750	9750	0
321	20230608	165300	1076078160	9750	9750	9750	9750	0
322	20230608	165200	1076078160	9750	9750	9750	9750	0
323	20230608	165100	1076078160	9750	9750	9750	9750	0
324	20230608	165000	1076078160	9750	9750	9750	9750	0
325	20230608	164900	1076078160	9750	9750	9750	9750	0
326	20230608	164800	1076078160	9750	9750	9750	9750	0
327	20230608	164700	1076078160	9750	9750	9750	9750	0
328	20230608	164600	1076078160	9750	9750	9750	9750	0
329	20230608	164500	1076078160	9750	9750	9750	9750	0
330	20230608	164400	1076078160	9750	9750	9750	9750	0
331	20230608	164300	1076078160	9750	9750	9750	9750	0
332	20230608	164200	1076078160	9750	9750	9750	9750	1033
333	20230608	164100	1076078160	9750	9750	9750	9750	0
334	20230608	164000	1076078160	9750	9750	9750	9750	0
335	20230608	163900	1076078160	9750	9750	9750	9750	0
336	20230608	163800	1076078160	9750	9750	9750	9750	0
337	20230608	163700	1076078160	9750	9750	9750	9750	0
338	20230608	163600	1076078160	9750	9750	9750	9750	0
339	20230608	163500	1076078160	9750	9750	9750	9750	0
340	20230608	163400	1076078160	9750	9750	9750	9750	0
341	20230608	163300	1076078160	9750	9750	9750	9750	0
342	20230608	163200	1076078160	9750	9750	9750	9750	0
343	20230608	163100	1076078160	9750	9750	9750	9750	0
344	20230608	163000	1076078160	9750	9750	9750	9750	0
345	20230608	162900	1076078160	9750	9750	9750	9750	0
346	20230608	162800	1076078160	9750	9750	9750	9750	0
347	20230608	162700	1076078160	9750	9750	9750	9750	0
348	20230608	162600	1076078160	9750	9750	9750	9750	0
349	20230608	162500	1076078160	9750	9750	9750	9750	0
350	20230608	162400	1076078160	9750	9750	9750	9750	0
351	20230608	162300	1076078160	9750	9750	9750	9750	0
352	20230608	162200	1076078160	9750	9750	9750	9750	0
353	20230608	162100	1076078160	9750	9750	9750	9750	0
354	20230608	162000	1076078160	9750	9750	9750	9750	0
355	20230608	161900	1076078160	9750	9750	9750	9750	0
356	20230608	161800	1076078160	9750	9750	9750	9750	0
357	20230608	161700	1076078160	9750	9750	9750	9750	0
358	20230608	161600	1076078160	9750	9750	9750	9750	0
359	20230608	161500	1076078160	9750	9750	9750	9750	0
360	20230608	161400	1076078160	9750	9750	9750	9750	0
361	20230608	161300	1076078160	9750	9750	9750	9750	0
362	20230608	161200	1076078160	9750	9750	9750	9750	1033
363	20230608	161100	1076078160	9750	9750	9750	9750	0
364	20230608	161000	1076078160	9750	9750	9750	9750	0
365	20230608	160900	1076078160	9750	9750	9750	9750	0
366	20230608	160800	1076078160	9750	9750	9750	9750	0
367	20230608	160700	1076078160	9750	9750	9750	9750	0
368	20230608	160600	1076078160	9750	9750	9750	9750	0
369	20230608	160500	1076078160	9750	9750	9750	9750	0
370	20230608	160400	1076078160	9750	9750	9750	9750	0
371	20230608	160300	1076078160	9750	9750	9750	9750	0
372	20230608	160200	1076078160	9750	9750	9750	9750	0
373	20230608	160100	1076078160	9750	9750	9750	9750	0
374	20230608	160000	1076078160	9750	9750	9750	9750	0
375	20230608	155900	1076078160	9750	9750	9750	9750	0
376	20230608	155800	1076078160	9750	9750	9750	9750	0
377	20230608	155700	1076078160	9750	9750	9750	9750	0
378	20230608	155600	1076078160	9750	9750	9750	9750	0
379	20230608	155500	1076078160	9750	9750	9750	9750	0
380	20230608	155400	1076078160	9750	9750	9750	9750	0
381	20230608	155300	1076078160	9750	9750	9750	9750	0
382	20230608	155200	1076078160	9750	9750	9750	9750	0
383	20230608	155100	1076078160	9750	9750	9750	9750	0
384	20230608	155000	1076078160	9750	9750	9750	9750	0
385	20230608	154900	1076078160	9750	9750	9750	9750	0
386	20230608	154800	1076078160	9750	9750	9750	9750	0
387	20230608	154700	1076078160	9750	9750	9750	9750	0
388	20230608	154600	1076078160	9750	9750	9750	9750	0
389	20230608	154500	1076078160	9750	9750	9750	9750	0
390	20230608	154400	1076078160	9750	9750	9750	9750	0
391	20230608	154300	1076078160	9750	9750	9750	9750	0
392	20230608	154200	1076078160	9750	9750	9750	9750	1033
393	20230608	154100	1076078160	9750	9750	9750	9750	0
394	20230608	154000	1076078160	9750	9750	9750	9750	0
395	20230608	153900	1076078160	9750	9750	9750	9750	0
396	20230608	153800	1076078160	9750	9750	9750	9750	0
397	20230608	153700	1076078160	9750	9750	9750	9750	0
398	20230608	153600	1076078160	9750	9750	9750	9750	0
399	20230608	153500	1076078160	9750	9750	9750	9750	0
400	20230608	153400	1076078160	9750	9750	9750	9750	0
401	20230608	153300	1076078160	9750	9750	9750	9750	0
402	20230608	153200	1076078160	9750	9750	9750	9750	0
403	20230608	153100	1076078160	9750	9750	9750	9750	0
404	20230608	153000	1076078160	9750	9750	9750	9750	1033
405	20230608	152900	1066006410	9750	9750	9750	9750	0
406	20230608	152800	1066006410	9750	9750	9750	9750	0
407	20230608	152700	1066006410	9750	9750	9750	9750	0
408	20230608	152600	1066006410	9750	9750	9750	9750	0
409	20230608	152500	1066006410	9750	9750	9750	9750	0
410	20230608	152400	1066006410	9750	9750	9750	9750	0
411	20230608	152300	1066006410	9750	9750	9750	9750	0
412	20230608	152200	1066006410	9750	9750	9750	9750	0
413	20230608	152100	1066006410	9750	9750	9750	9750	0
414	20230608	152000	1066006410	9750	9750	9750	9750	0
415	20230608	151900	1066006410	9750	9740	9750	9740	187
416	20230608	151800	1064184300	9740	9720	9740	9720	246
417	20230608	151700	1061790680	9720	9710	9720	9710	91
418	20230608	151600	1060906870	9710	9720	9720	9710	580
419	20230608	151500	1055273970	9720	9710	9720	9710	444
420	20230608	151400	1050961360	9710	9710	9710	9710	30
421	20230608	151300	1050670060	9710	9710	9710	9710	0
422	20230608	151200	1050670060	9710	9710	9710	9710	564
423	20230608	151100	1045193620	9720	9720	9720	9720	0
424	20230608	151000	1045193620	9720	9730	9730	9720	713
425	20230608	150900	1038262240	9730	9730	9730	9730	0
426	20230608	150800	1038262240	9730	9730	9730	9730	150
427	20230608	150700	1036802740	9730	9730	9730	9720	852
428	20230608	150600	1028516910	9730	9730	9730	9730	29
429	20230608	150500	1028234740	9730	9720	9730	9720	122
430	20230608	150400	1027048680	9730	9730	9730	9730	8
431	20230608	150300	1026970840	9720	9740	9740	9720	757
432	20230608	150200	1019605580	9740	9740	9740	9740	142
433	20230608	150100	1018222500	9740	9740	9740	9740	61
434	20230608	150000	1017628360	9740	9740	9740	9740	100
435	20230608	145900	1016654360	9740	9740	9740	9740	0
436	20230608	145800	1016654360	9740	9740	9740	9740	100
437	20230608	145700	1015680360	9740	9740	9740	9740	0
438	20230608	145600	1015680360	9740	9740	9740	9740	70
439	20230608	145500	1014998560	9740	9740	9740	9740	10
440	20230608	145400	1014901160	9730	9730	9730	9730	60
441	20230608	145300	1014317360	9740	9730	9740	9730	125
442	20230608	145200	1013101060	9740	9740	9740	9730	925
443	20230608	145100	1004092360	9740	9740	9740	9740	140
444	20230608	145000	1002728760	9740	9740	9740	9740	140
445	20230608	144900	1001365160	9750	9740	9750	9740	86
446	20230608	144800	1000527510	9730	9730	9730	9730	49
447	20230608	144700	1000050740	9740	9740	9740	9740	0
448	20230608	144600	1000050740	9740	9740	9740	9740	1
449	20230608	144500	1000041000	9740	9740	9740	9740	406
450	20230608	144400	996086560	9740	9740	9740	9740	10
451	20230608	144300	995989160	9730	9730	9730	9730	660
452	20230608	144200	989567360	9730	9730	9730	9730	10
453	20230608	144100	989470060	9720	9730	9730	9720	32
454	20230608	144000	989158800	9730	9730	9740	9730	133
455	20230608	143900	987864200	9740	9740	9740	9740	2
456	20230608	143800	987844720	9740	9740	9740	9740	0
457	20230608	143700	987844720	9740	9740	9740	9740	1
458	20230608	143600	987834980	9730	9730	9740	9730	38
459	20230608	143500	987465220	9710	9710	9710	9710	0
460	20230608	143400	987465220	9710	9720	9720	9710	115
461	20230608	143300	986348410	9710	9710	9710	9710	0
462	20230608	143200	986348410	9710	9720	9720	9710	135
463	20230608	143100	985037220	9710	9710	9710	9710	20
464	20230608	143000	984843020	9710	9710	9710	9710	0
465	20230608	142900	984843020	9710	9720	9720	9710	224
466	20230608	142800	982667480	9720	9720	9720	9720	2
467	20230608	142700	982648040	9720	9720	9720	9720	2
468	20230608	142600	982628600	9720	9710	9730	9710	359
469	20230608	142500	979141320	9710	9710	9710	9710	1057
470	20230608	142400	968877850	9740	9720	9740	9720	309
471	20230608	142300	965874350	9710	9730	9730	9710	1000
472	20230608	142200	956157770	9740	9740	9740	9740	4
473	20230608	142100	956118810	9740	9740	9740	9740	60
474	20230608	142000	955534410	9740	9740	9740	9740	2
475	20230608	141900	955514930	9740	9740	9740	9740	1
476	20230608	141800	955505190	9720	9720	9720	9720	1
477	20230608	141700	955495470	9720	9720	9720	9720	114
478	20230608	141600	954387390	9720	9730	9740	9720	1501
479	20230608	141500	939796280	9740	9730	9740	9730	20
480	20230608	141400	939601670	9720	9720	9720	9720	0
481	20230608	141300	939601670	9720	9730	9730	9720	502
482	20230608	141200	934722210	9730	9730	9730	9730	10
483	20230608	141100	934624910	9730	9730	9730	9730	109
484	20230608	141000	933564340	9720	9730	9730	9720	2487
485	20230608	140900	909372280	9740	9740	9740	9740	6
486	20230608	140800	909313840	9740	9740	9740	9740	152
487	20230608	140700	907833360	9730	9730	9730	9730	0
488	20230608	140600	907833360	9730	9730	9730	9730	0
489	20230608	140500	907833360	9730	9730	9730	9730	0
490	20230608	140400	907833360	9730	9730	9730	9730	1307
491	20230608	140300	895116250	9740	9740	9740	9740	3
492	20230608	140200	895087030	9740	9740	9740	9740	51
493	20230608	140100	894590290	9730	9730	9730	9730	140
494	20230608	140000	893228090	9730	9730	9730	9730	15
495	20230608	135900	893082140	9730	9730	9730	9730	70
496	20230608	135800	892401040	9730	9740	9740	9730	442
497	20230608	135700	888097380	9740	9740	9740	9730	1521
498	20230608	135600	873285640	9740	9750	9750	9740	103
499	20230608	135500	872282390	9750	9740	9750	9740	11
500	20230608	135400	872175240	9730	9730	9730	9730	0
501	20230608	135300	872175240	9730	9730	9730	9730	1
502	20230608	135200	872165510	9740	9740	9740	9740	5
503	20230608	135100	872116810	9740	9740	9740	9740	5
504	20230608	135000	872068110	9730	9730	9730	9730	0
505	20230608	134900	872068110	9730	9740	9740	9730	213
506	20230608	134800	869994310	9750	9750	9750	9740	14
507	20230608	134700	869857910	9750	9750	9750	9750	0
508	20230608	134600	869857910	9750	9750	9750	9750	0
509	20230608	134500	869857910	9750	9750	9750	9750	0
510	20230608	134400	869857910	9750	9750	9750	9750	1
511	20230608	134300	869848160	9740	9740	9740	9740	75
512	20230608	134200	869117660	9730	9740	9740	9730	643
513	20230608	134100	862860900	9740	9740	9740	9740	101
514	20230608	134000	861877160	9740	9740	9740	9740	233
515	20230608	133900	859607740	9740	9760	9760	9740	187
516	20230608	133800	857786340	9740	9740	9740	9740	104
517	20230608	133700	856773380	9740	9750	9760	9740	198
518	20230608	133600	854844800	9760	9760	9760	9740	585
519	20230608	133500	849145100	9750	9760	9760	9750	2352
520	20230608	133400	826213080	9760	9760	9760	9760	0
521	20230608	133300	826213080	9760	9760	9760	9760	66
522	20230608	133200	825568920	9770	9770	9770	9770	0
523	20230608	133100	825568920	9770	9760	9770	9760	41
524	20230608	133000	825168750	9760	9760	9760	9760	100
525	20230608	132900	824192750	9770	9770	9770	9770	1
526	20230608	132800	824182980	9750	9750	9750	9750	150
527	20230608	132700	822720480	9760	9760	9760	9760	206
528	20230608	132600	820709920	9760	9760	9760	9760	0
529	20230608	132500	820709920	9760	9760	9760	9760	96
530	20230608	132400	819772960	9760	9760	9760	9760	124
531	20230608	132300	818562720	9760	9760	9760	9760	0
532	20230608	132200	818562720	9760	9760	9760	9760	0
533	20230608	132100	818562720	9760	9760	9760	9760	0
534	20230608	132000	818562720	9760	9760	9760	9760	0
535	20230608	131900	818562720	9760	9760	9760	9760	27
536	20230608	131800	818299200	9760	9770	9770	9760	230
537	20230608	131700	816053510	9770	9770	9770	9770	509
538	20230608	131600	811080580	9770	9770	9770	9760	9
539	20230608	131500	810992670	9760	9760	9760	9760	0
540	20230608	131400	810992670	9760	9760	9760	9760	125
541	20230608	131300	809772670	9760	9760	9760	9760	9
542	20230608	131200	809684830	9760	9760	9760	9760	835
543	20230608	131100	801535230	9760	9760	9760	9760	11
544	20230608	131000	801427870	9760	9770	9770	9760	299
545	20230608	130900	798506750	9780	9780	9780	9780	0
546	20230608	130800	798506750	9780	9780	9780	9780	70
547	20230608	130700	797822150	9780	9780	9780	9780	0
548	20230608	130600	797822150	9780	9780	9780	9780	61
549	20230608	130500	797225570	9780	9780	9780	9780	0
550	20230608	130400	797225570	9780	9790	9790	9780	709
551	20230608	130300	790290890	9800	9780	9810	9780	259
552	20230608	130200	787751750	9790	9800	9800	9790	86
553	20230608	130100	786909790	9800	9790	9800	9790	8
554	20230608	130000	786831450	9790	9790	9790	9790	0
555	20230608	125900	786831450	9790	9780	9790	9780	170
556	20230608	125800	785168750	9790	9790	9790	9780	10
557	20230608	125700	785070900	9790	9790	9790	9790	128
558	20230608	125600	783817780	9790	9790	9790	9790	5
559	20230608	125500	783768830	9790	9800	9800	9790	138
560	20230608	125400	782416470	9810	9810	9810	9810	1
561	20230608	125300	782406660	9810	9810	9810	9810	1
562	20230608	125200	782396850	9810	9810	9810	9810	2
563	20230608	125100	782377230	9810	9810	9810	9810	0
564	20230608	125000	782377230	9810	9810	9810	9810	0
565	20230608	124900	782377230	9810	9810	9810	9810	1
566	20230608	124800	782367420	9810	9800	9810	9800	83
567	20230608	124700	781553780	9800	9800	9800	9800	288
568	20230608	124600	778731380	9800	9800	9800	9800	0
569	20230608	124500	778731380	9800	9800	9800	9800	0
570	20230608	124400	778731380	9800	9800	9800	9800	0
571	20230608	124300	778731380	9800	9790	9800	9790	120
572	20230608	124200	777556380	9800	9800	9800	9800	10
573	20230608	124100	777458380	9800	9800	9800	9800	0
574	20230608	124000	777458380	9800	9800	9800	9800	27
575	20230608	123900	777193780	9810	9810	9810	9810	0
576	20230608	123800	777193780	9810	9810	9810	9810	0
577	20230608	123700	777193780	9810	9810	9810	9810	0
578	20230608	123600	777193780	9810	9810	9810	9810	0
579	20230608	123500	777193780	9810	9810	9810	9810	2684
580	20230608	123400	750863740	9810	9800	9810	9800	101
581	20230608	123300	749873930	9800	9800	9800	9800	0
582	20230608	123200	749873930	9800	9790	9800	9790	401
583	20230608	123100	745944250	9790	9790	9790	9790	0
584	20230608	123000	745944250	9790	9790	9790	9790	17
585	20230608	122900	745777820	9800	9800	9800	9800	0
586	20230608	122800	745777820	9800	9800	9800	9800	0
587	20230608	122700	745777820	9800	9790	9800	9790	110
588	20230608	122600	744700820	9790	9790	9790	9790	390
589	20230608	122500	740882720	9790	9810	9810	9790	450
590	20230608	122400	736474230	9800	9810	9810	9800	84
591	20230608	122300	735650520	9800	9800	9800	9800	2
592	20230608	122200	735630920	9810	9810	9810	9810	0
593	20230608	122100	735630920	9810	9810	9810	9810	0
594	20230608	122000	735630920	9810	9810	9810	9810	0
595	20230608	121900	735630920	9810	9810	9810	9810	0
596	20230608	121800	735630920	9810	9810	9810	9810	0
597	20230608	121700	735630920	9810	9810	9810	9810	60
598	20230608	121600	735042320	9800	9800	9800	9800	0
599	20230608	121500	735042320	9800	9800	9800	9800	306
600	20230608	121400	732043520	9800	9800	9800	9800	5
601	20230608	121300	731994520	9800	9800	9800	9800	0
602	20230608	121200	731994520	9800	9800	9800	9800	500
603	20230608	121100	727094520	9800	9800	9800	9800	62
604	20230608	121000	726486920	9800	9800	9800	9800	120
605	20230608	120900	725310920	9800	9800	9800	9800	50
606	20230608	120800	724820920	9800	9800	9800	9800	2
607	20230608	120700	724801320	9810	9810	9810	9810	255
608	20230608	120600	722299770	9810	9810	9810	9810	0
609	20230608	120500	722299770	9810	9820	9820	9810	2
610	20230608	120400	722280140	9820	9820	9820	9820	7
611	20230608	120300	722211400	9820	9820	9820	9820	0
612	20230608	120200	722211400	9820	9820	9820	9820	63
613	20230608	120100	721592740	9830	9830	9830	9830	1
614	20230608	120000	721582910	9830	9830	9830	9830	262
615	20230608	115900	719007450	9830	9830	9830	9830	0
616	20230608	115800	719007450	9830	9830	9830	9830	10
617	20230608	115700	718909150	9830	9830	9830	9830	100
618	20230608	115600	717926150	9830	9830	9830	9830	100
619	20230608	115500	716943150	9830	9810	9830	9810	134
620	20230608	115400	715627070	9820	9820	9820	9820	30
621	20230608	115300	715332470	9810	9810	9810	9810	9
622	20230608	115200	715244180	9810	9810	9810	9810	0
623	20230608	115100	715244180	9810	9810	9810	9810	50
624	20230608	115000	714753680	9810	9810	9810	9810	0
625	20230608	114900	714753680	9810	9810	9810	9810	60
626	20230608	114800	714165080	9810	9810	9810	9810	18
627	20230608	114700	713988500	9800	9810	9810	9800	50
628	20230608	114600	713498100	9800	9800	9800	9800	0
629	20230608	114500	713498100	9800	9800	9800	9800	60
630	20230608	114400	712910100	9800	9800	9800	9800	54
631	20230608	114300	712380900	9800	9800	9800	9800	192
632	20230608	114200	710499300	9800	9800	9800	9800	0
633	20230608	114100	710499300	9800	9800	9800	9800	121
634	20230608	114000	709313500	9780	9780	9780	9780	30
635	20230608	113900	709020100	9780	9780	9780	9780	518
636	20230608	113800	703954060	9800	9800	9800	9800	0
637	20230608	113700	703954060	9800	9800	9800	9800	0
638	20230608	113600	703954060	9800	9800	9800	9800	2
639	20230608	113500	703934460	9770	9770	9770	9770	20
640	20230608	113400	703739060	9770	9770	9770	9750	2275
641	20230608	113300	681524270	9780	9780	9780	9780	600
642	20230608	113200	675656270	9780	9780	9780	9780	10
643	20230608	113100	675558470	9780	9780	9780	9780	10
644	20230608	113000	675460670	9800	9800	9800	9800	1
645	20230608	112900	675450870	9780	9790	9790	9780	1243
646	20230608	112800	663292020	9790	9790	9790	9790	1032
647	20230608	112700	653188740	9800	9800	9800	9800	20
648	20230608	112600	652992740	9800	9800	9800	9800	0
649	20230608	112500	652992740	9800	9800	9800	9800	3
650	20230608	112400	652963340	9800	9800	9800	9800	0
651	20230608	112300	652963340	9800	9800	9800	9800	9
652	20230608	112200	652875140	9800	9800	9800	9800	1
653	20230608	112100	652865340	9800	9800	9800	9800	6
654	20230608	112000	652806540	9790	9800	9800	9790	41
655	20230608	111900	652404840	9800	9800	9800	9800	0
656	20230608	111800	652404840	9800	9800	9800	9800	130
657	20230608	111700	651130840	9800	9800	9800	9800	1
658	20230608	111600	651121040	9800	9810	9810	9800	551
659	20230608	111500	645721230	9800	9800	9800	9800	258
660	20230608	111400	643192830	9800	9800	9800	9800	274
661	20230608	111300	640507630	9810	9800	9810	9800	835
662	20230608	111200	632324620	9810	9810	9810	9810	0
663	20230608	111100	632324620	9810	9810	9810	9810	44
664	20230608	111000	631892980	9810	9810	9810	9810	55
665	20230608	110900	631353430	9810	9810	9810	9810	0
666	20230608	110800	631353430	9810	9810	9810	9810	78
667	20230608	110700	630588250	9810	9810	9810	9810	1
668	20230608	110600	630578440	9810	9810	9810	9810	70
669	20230608	110500	629891740	9810	9810	9810	9810	505
670	20230608	110400	624937690	9810	9810	9810	9810	0
671	20230608	110300	624937690	9810	9810	9810	9810	50
672	20230608	110200	624447190	9810	9810	9810	9810	100
673	20230608	110100	623466190	9820	9820	9820	9820	2
674	20230608	110000	623446550	9820	9830	9830	9820	210
675	20230608	105900	621384250	9830	9820	9830	9820	444
676	20230608	105800	617019760	9820	9830	9830	9820	530
677	20230608	105700	611814860	9830	9830	9830	9830	11
678	20230608	105600	611706730	9830	9830	9830	9830	0
679	20230608	105500	611706730	9830	9830	9840	9830	964
680	20230608	105400	602227950	9830	9840	9840	9830	507
681	20230608	105300	597244070	9840	9840	9840	9840	4
682	20230608	105200	597204710	9840	9840	9840	9840	1
683	20230608	105100	597194870	9840	9840	9840	9840	20
684	20230608	105000	596998070	9840	9840	9840	9840	65
685	20230608	104900	596358470	9840	9820	9840	9820	520
686	20230608	104800	591251670	9840	9830	9840	9830	127
687	20230608	104700	590002810	9840	9840	9840	9840	315
688	20230608	104600	586903210	9840	9830	9840	9830	1893
689	20230608	104500	568281840	9830	9830	9830	9820	575
690	20230608	104400	562633670	9830	9830	9840	9830	207
691	20230608	104300	560598850	9840	9840	9840	9830	427
692	20230608	104200	556398820	9840	9840	9840	9840	0
693	20230608	104100	556398820	9840	9840	9840	9840	2
694	20230608	104000	556379140	9840	9830	9840	9830	80
695	20230608	103900	555592240	9830	9840	9840	9830	788
696	20230608	103800	547843700	9840	9840	9840	9840	52
697	20230608	103700	547332020	9840	9840	9840	9840	0
698	20230608	103600	547332020	9840	9840	9840	9840	143
699	20230608	103500	545924900	9850	9850	9850	9840	1518
700	20230608	103400	530973290	9850	9850	9860	9850	1917
701	20230608	103300	512089320	9850	9840	9860	9840	677
702	20230608	103200	505421460	9830	9840	9850	9830	454
703	20230608	103100	500954200	9850	9840	9850	9840	3846
704	20230608	103000	463076980	9830	9830	9830	9820	870
705	20230608	102900	454525900	9830	9830	9830	9820	450
706	20230608	102800	450104900	9830	9850	9850	9830	739
707	20230608	102700	442839300	9840	9830	9840	9830	1733
708	20230608	102600	425793520	9830	9810	9830	9810	944
709	20230608	102500	416523480	9810	9810	9810	9810	0
710	20230608	102400	416523480	9810	9810	9810	9810	501
711	20230608	102300	411608670	9810	9810	9810	9810	218
712	20230608	102200	409470090	9810	9800	9810	9800	1897
713	20230608	102100	390865880	9790	9780	9790	9780	392
714	20230608	102000	387028220	9780	9760	9780	9760	570
715	20230608	101900	381458080	9750	9770	9770	9750	1480
716	20230608	101800	367020120	9770	9760	9770	9760	339
717	20230608	101700	363709290	9760	9760	9760	9760	0
718	20230608	101600	363709290	9760	9760	9760	9760	0
719	20230608	101500	363709290	9760	9760	9760	9760	206
720	20230608	101400	361698730	9760	9760	9760	9760	0
721	20230608	101300	361698730	9760	9760	9760	9760	0
722	20230608	101200	361698730	9760	9760	9760	9760	5
723	20230608	101100	361649930	9770	9760	9770	9760	219
724	20230608	101000	359510380	9760	9760	9760	9760	11
725	20230608	100900	359403020	9760	9760	9760	9750	178
726	20230608	100800	357666250	9750	9750	9750	9750	135
727	20230608	100700	356350000	9740	9720	9740	9720	1564
728	20230608	100600	341137040	9710	9710	9710	9710	350
729	20230608	100500	337738540	9710	9710	9710	9710	300
730	20230608	100400	334825540	9710	9710	9710	9710	420
731	20230608	100300	330747340	9720	9720	9720	9720	1
732	20230608	100200	330737620	9720	9720	9720	9720	205
733	20230608	100100	328745020	9720	9720	9720	9720	9
734	20230608	100000	328657540	9720	9720	9720	9720	5
735	20230608	095900	328608940	9720	9720	9720	9720	1143
736	20230608	095800	317498980	9720	9730	9730	9720	214
737	20230608	095700	315417760	9730	9730	9730	9730	1
738	20230608	095600	315408030	9740	9740	9740	9740	101
739	20230608	095500	314424290	9740	9740	9740	9740	55
740	20230608	095400	313888590	9740	9740	9740	9740	1
741	20230608	095300	313878850	9720	9720	9720	9720	0
742	20230608	095200	313878850	9720	9730	9730	9720	555
743	20230608	095100	308483020	9730	9730	9730	9730	5
744	20230608	095000	308434370	9730	9730	9730	9730	6
745	20230608	094900	308375990	9730	9730	9730	9730	0
746	20230608	094800	308375990	9730	9730	9730	9730	1
747	20230608	094700	308366260	9720	9730	9730	9720	220
748	20230608	094600	306227590	9730	9730	9730	9730	0
749	20230608	094500	306227590	9730	9730	9730	9720	690
750	20230608	094400	299516070	9730	9730	9730	9730	50
751	20230608	094300	299029570	9730	9730	9730	9730	0
752	20230608	094200	299029570	9730	9730	9730	9730	10
753	20230608	094100	298932270	9720	9740	9740	9720	1502
754	20230608	094000	284324150	9750	9750	9750	9750	50
755	20230608	093900	283836650	9750	9750	9750	9750	8
756	20230608	093800	283758650	9750	9760	9760	9750	70
757	20230608	093700	283076050	9770	9770	9770	9740	751
758	20230608	093600	275760680	9750	9750	9750	9750	0
759	20230608	093500	275760680	9750	9770	9770	9750	897
760	20230608	093400	267011800	9770	9770	9770	9770	93
761	20230608	093300	266103190	9780	9770	9780	9770	597
762	20230608	093200	260269580	9770	9770	9780	9770	301
763	20230608	093100	257326810	9780	9770	9780	9760	203
764	20230608	093000	255342590	9760	9760	9760	9760	1189
765	20230608	092900	243737950	9760	9760	9760	9760	5
766	20230608	092800	243689150	9760	9760	9760	9760	5
767	20230608	092700	243640350	9760	9750	9760	9750	6
768	20230608	092600	243581840	9760	9760	9760	9760	0
769	20230608	092500	243581840	9760	9740	9760	9740	142
770	20230608	092400	242195940	9740	9740	9740	9740	450
771	20230608	092300	237812940	9740	9740	9740	9740	0
772	20230608	092200	237812940	9740	9750	9750	9730	608
773	20230608	092100	231889630	9740	9730	9740	9730	198
774	20230608	092000	229961140	9740	9730	9740	9730	61
775	20230608	091900	229367560	9720	9720	9730	9720	808
776	20230608	091800	221513110	9720	9690	9720	9690	1630
777	20230608	091700	205718380	9690	9700	9700	9690	20
778	20230608	091600	205524540	9690	9700	9700	9690	161
779	20230608	091500	203964050	9700	9720	9720	9690	1755
780	20230608	091400	186920080	9720	9720	9720	9720	100
781	20230608	091300	185948080	9720	9730	9730	9720	1646
782	20230608	091200	169934050	9730	9730	9730	9730	0
783	20230608	091100	169934050	9730	9740	9770	9730	744
784	20230608	091000	162681540	9730	9740	9740	9730	1022
785	20230608	090900	152732460	9710	9700	9710	9690	85
786	20230608	090800	151907580	9690	9780	9780	9690	1982
787	20230608	090700	132662850	9780	9700	9780	9690	1370
788	20230608	090600	119317540	9720	9700	9720	9690	220
789	20230608	090500	117184720	9690	9690	9690	9690	20
790	20230608	090400	116990920	9690	9690	9700	9690	345
791	20230608	090300	113645000	9670	9660	9670	9660	1218
792	20230608	090200	101869070	9670	9670	9670	9650	1104
793	20230608	090100	91202750	9670	9710	9710	9670	3460
794	20230608	090000	57663260	9710	9760	9760	9710	5119