KissMeData/137080/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221000	650261470	9720	9720	9720	9720	2870
3	20230609	220900	650261470	9720	9720	9720	9720	0
4	20230609	220800	650261470	9720	9720	9720	9720	0
5	20230609	220700	650261470	9720	9720	9720	9720	0
6	20230609	220600	650261470	9720	9720	9720	9720	0
7	20230609	220500	650261470	9720	9720	9720	9720	0
8	20230609	220400	650261470	9720	9720	9720	9720	0
9	20230609	220300	650261470	9720	9720	9720	9720	0
10	20230609	220200	650261470	9720	9720	9720	9720	0
11	20230609	220100	650261470	9720	9720	9720	9720	0
12	20230609	220000	650261470	9720	9720	9720	9720	0
13	20230609	215900	650261470	9720	9720	9720	9720	0
14	20230609	215800	650261470	9720	9720	9720	9720	0
15	20230609	215700	650261470	9720	9720	9720	9720	0
16	20230609	215600	650261470	9720	9720	9720	9720	0
17	20230609	215500	650261470	9720	9720	9720	9720	0
18	20230609	215400	650261470	9720	9720	9720	9720	0
19	20230609	215300	650261470	9720	9720	9720	9720	0
20	20230609	215200	650261470	9720	9720	9720	9720	0
21	20230609	215100	650261470	9720	9720	9720	9720	0
22	20230609	215000	650261470	9720	9720	9720	9720	0
23	20230609	214900	650261470	9720	9720	9720	9720	0
24	20230609	214800	650261470	9720	9720	9720	9720	0
25	20230609	214700	650261470	9720	9720	9720	9720	0
26	20230609	214600	650261470	9720	9720	9720	9720	0
27	20230609	214500	650261470	9720	9720	9720	9720	0
28	20230609	214400	650261470	9720	9720	9720	9720	0
29	20230609	214300	650261470	9720	9720	9720	9720	0
30	20230609	214200	650261470	9720	9720	9720	9720	0
31	20230609	214100	650261470	9720	9720	9720	9720	0
32	20230609	214000	650261470	9720	9720	9720	9720	2870
33	20230609	213900	650261470	9720	9720	9720	9720	0
34	20230609	213800	650261470	9720	9720	9720	9720	0
35	20230609	213700	650261470	9720	9720	9720	9720	0
36	20230609	213600	650261470	9720	9720	9720	9720	0
37	20230609	213500	650261470	9720	9720	9720	9720	0
38	20230609	213400	650261470	9720	9720	9720	9720	0
39	20230609	213300	650261470	9720	9720	9720	9720	0
40	20230609	213200	650261470	9720	9720	9720	9720	0
41	20230609	213100	650261470	9720	9720	9720	9720	0
42	20230609	213000	650261470	9720	9720	9720	9720	0
43	20230609	212900	650261470	9720	9720	9720	9720	0
44	20230609	212800	650261470	9720	9720	9720	9720	0
45	20230609	212700	650261470	9720	9720	9720	9720	0
46	20230609	212600	650261470	9720	9720	9720	9720	0
47	20230609	212500	650261470	9720	9720	9720	9720	0
48	20230609	212400	650261470	9720	9720	9720	9720	0
49	20230609	212300	650261470	9720	9720	9720	9720	0
50	20230609	212200	650261470	9720	9720	9720	9720	0
51	20230609	212100	650261470	9720	9720	9720	9720	0
52	20230609	212000	650261470	9720	9720	9720	9720	0
53	20230609	211900	650261470	9720	9720	9720	9720	0
54	20230609	211800	650261470	9720	9720	9720	9720	0
55	20230609	211700	650261470	9720	9720	9720	9720	0
56	20230609	211600	650261470	9720	9720	9720	9720	0
57	20230609	211500	650261470	9720	9720	9720	9720	0
58	20230609	211400	650261470	9720	9720	9720	9720	0
59	20230609	211300	650261470	9720	9720	9720	9720	0
60	20230609	211200	650261470	9720	9720	9720	9720	0
61	20230609	211100	650261470	9720	9720	9720	9720	0
62	20230609	211000	650261470	9720	9720	9720	9720	2870
63	20230609	210900	650261470	9720	9720	9720	9720	0
64	20230609	210800	650261470	9720	9720	9720	9720	0
65	20230609	210700	650261470	9720	9720	9720	9720	0
66	20230609	210600	650261470	9720	9720	9720	9720	0
67	20230609	210500	650261470	9720	9720	9720	9720	0
68	20230609	210400	650261470	9720	9720	9720	9720	0
69	20230609	210300	650261470	9720	9720	9720	9720	0
70	20230609	210200	650261470	9720	9720	9720	9720	0
71	20230609	210100	650261470	9720	9720	9720	9720	0
72	20230609	210000	650261470	9720	9720	9720	9720	0
73	20230609	205900	650261470	9720	9720	9720	9720	0
74	20230609	205800	650261470	9720	9720	9720	9720	0
75	20230609	205700	650261470	9720	9720	9720	9720	0
76	20230609	205600	650261470	9720	9720	9720	9720	0
77	20230609	205500	650261470	9720	9720	9720	9720	0
78	20230609	205400	650261470	9720	9720	9720	9720	0
79	20230609	205300	650261470	9720	9720	9720	9720	0
80	20230609	205200	650261470	9720	9720	9720	9720	0
81	20230609	205100	650261470	9720	9720	9720	9720	0
82	20230609	205000	650261470	9720	9720	9720	9720	0
83	20230609	204900	650261470	9720	9720	9720	9720	0
84	20230609	204800	650261470	9720	9720	9720	9720	0
85	20230609	204700	650261470	9720	9720	9720	9720	0
86	20230609	204600	650261470	9720	9720	9720	9720	0
87	20230609	204500	650261470	9720	9720	9720	9720	0
88	20230609	204400	650261470	9720	9720	9720	9720	0
89	20230609	204300	650261470	9720	9720	9720	9720	0
90	20230609	204200	650261470	9720	9720	9720	9720	0
91	20230609	204100	650261470	9720	9720	9720	9720	0
92	20230609	204000	650261470	9720	9720	9720	9720	2870
93	20230609	203900	650261470	9720	9720	9720	9720	0
94	20230609	203800	650261470	9720	9720	9720	9720	0
95	20230609	203700	650261470	9720	9720	9720	9720	0
96	20230609	203600	650261470	9720	9720	9720	9720	0
97	20230609	203500	650261470	9720	9720	9720	9720	0
98	20230609	203400	650261470	9720	9720	9720	9720	0
99	20230609	203300	650261470	9720	9720	9720	9720	0
100	20230609	203200	650261470	9720	9720	9720	9720	0
101	20230609	203100	650261470	9720	9720	9720	9720	0
102	20230609	203000	650261470	9720	9720	9720	9720	0
103	20230609	202900	650261470	9720	9720	9720	9720	0
104	20230609	202800	650261470	9720	9720	9720	9720	0
105	20230609	202700	650261470	9720	9720	9720	9720	0
106	20230609	202600	650261470	9720	9720	9720	9720	0
107	20230609	202500	650261470	9720	9720	9720	9720	0
108	20230609	202400	650261470	9720	9720	9720	9720	0
109	20230609	202300	650261470	9720	9720	9720	9720	0
110	20230609	202200	650261470	9720	9720	9720	9720	0
111	20230609	202100	650261470	9720	9720	9720	9720	0
112	20230609	202000	650261470	9720	9720	9720	9720	0
113	20230609	201900	650261470	9720	9720	9720	9720	0
114	20230609	201800	650261470	9720	9720	9720	9720	0
115	20230609	201700	650261470	9720	9720	9720	9720	0
116	20230609	201600	650261470	9720	9720	9720	9720	0
117	20230609	201500	650261470	9720	9720	9720	9720	0
118	20230609	201400	650261470	9720	9720	9720	9720	0
119	20230609	201300	650261470	9720	9720	9720	9720	0
120	20230609	201200	650261470	9720	9720	9720	9720	0
121	20230609	201100	650261470	9720	9720	9720	9720	0
122	20230609	201000	650261470	9720	9720	9720	9720	2870
123	20230609	200900	650261470	9720	9720	9720	9720	0
124	20230609	200800	650261470	9720	9720	9720	9720	0
125	20230609	200700	650261470	9720	9720	9720	9720	0
126	20230609	200600	650261470	9720	9720	9720	9720	0
127	20230609	200500	650261470	9720	9720	9720	9720	0
128	20230609	200400	650261470	9720	9720	9720	9720	0
129	20230609	200300	650261470	9720	9720	9720	9720	0
130	20230609	200200	650261470	9720	9720	9720	9720	0
131	20230609	200100	650261470	9720	9720	9720	9720	0
132	20230609	200000	650261470	9720	9720	9720	9720	0
133	20230609	195900	650261470	9720	9720	9720	9720	0
134	20230609	195800	650261470	9720	9720	9720	9720	0
135	20230609	195700	650261470	9720	9720	9720	9720	0
136	20230609	195600	650261470	9720	9720	9720	9720	0
137	20230609	195500	650261470	9720	9720	9720	9720	0
138	20230609	195400	650261470	9720	9720	9720	9720	0
139	20230609	195300	650261470	9720	9720	9720	9720	0
140	20230609	195200	650261470	9720	9720	9720	9720	0
141	20230609	195100	650261470	9720	9720	9720	9720	0
142	20230609	195000	650261470	9720	9720	9720	9720	0
143	20230609	194900	650261470	9720	9720	9720	9720	0
144	20230609	194800	650261470	9720	9720	9720	9720	0
145	20230609	194700	650261470	9720	9720	9720	9720	0
146	20230609	194600	650261470	9720	9720	9720	9720	0
147	20230609	194500	650261470	9720	9720	9720	9720	0
148	20230609	194400	650261470	9720	9720	9720	9720	0
149	20230609	194300	650261470	9720	9720	9720	9720	0
150	20230609	194200	650261470	9720	9720	9720	9720	0
151	20230609	194100	650261470	9720	9720	9720	9720	0
152	20230609	194000	650261470	9720	9720	9720	9720	2870
153	20230609	193900	650261470	9720	9720	9720	9720	0
154	20230609	193800	650261470	9720	9720	9720	9720	0
155	20230609	193700	650261470	9720	9720	9720	9720	0
156	20230609	193600	650261470	9720	9720	9720	9720	0
157	20230609	193500	650261470	9720	9720	9720	9720	0
158	20230609	193400	650261470	9720	9720	9720	9720	0
159	20230609	193300	650261470	9720	9720	9720	9720	0
160	20230609	193200	650261470	9720	9720	9720	9720	0
161	20230609	193100	650261470	9720	9720	9720	9720	0
162	20230609	193000	650261470	9720	9720	9720	9720	0
163	20230609	192900	650261470	9720	9720	9720	9720	0
164	20230609	192800	650261470	9720	9720	9720	9720	0
165	20230609	192700	650261470	9720	9720	9720	9720	0
166	20230609	192600	650261470	9720	9720	9720	9720	0
167	20230609	192500	650261470	9720	9720	9720	9720	0
168	20230609	192400	650261470	9720	9720	9720	9720	0
169	20230609	192300	650261470	9720	9720	9720	9720	0
170	20230609	192200	650261470	9720	9720	9720	9720	0
171	20230609	192100	650261470	9720	9720	9720	9720	0
172	20230609	192000	650261470	9720	9720	9720	9720	0
173	20230609	191900	650261470	9720	9720	9720	9720	0
174	20230609	191800	650261470	9720	9720	9720	9720	0
175	20230609	191700	650261470	9720	9720	9720	9720	0
176	20230609	191600	650261470	9720	9720	9720	9720	0
177	20230609	191500	650261470	9720	9720	9720	9720	0
178	20230609	191400	650261470	9720	9720	9720	9720	0
179	20230609	191300	650261470	9720	9720	9720	9720	0
180	20230609	191200	650261470	9720	9720	9720	9720	0
181	20230609	191100	650261470	9720	9720	9720	9720	0
182	20230609	191000	650261470	9720	9720	9720	9720	2870
183	20230609	190900	650261470	9720	9720	9720	9720	0
184	20230609	190800	650261470	9720	9720	9720	9720	0
185	20230609	190700	650261470	9720	9720	9720	9720	0
186	20230609	190600	650261470	9720	9720	9720	9720	0
187	20230609	190500	650261470	9720	9720	9720	9720	0
188	20230609	190400	650261470	9720	9720	9720	9720	0
189	20230609	190300	650261470	9720	9720	9720	9720	0
190	20230609	190200	650261470	9720	9720	9720	9720	0
191	20230609	190100	650261470	9720	9720	9720	9720	0
192	20230609	190000	650261470	9720	9720	9720	9720	0
193	20230609	185900	650261470	9720	9720	9720	9720	0
194	20230609	185800	650261470	9720	9720	9720	9720	0
195	20230609	185700	650261470	9720	9720	9720	9720	0
196	20230609	185600	650261470	9720	9720	9720	9720	0
197	20230609	185500	650261470	9720	9720	9720	9720	0
198	20230609	185400	650261470	9720	9720	9720	9720	0
199	20230609	185300	650261470	9720	9720	9720	9720	0
200	20230609	185200	650261470	9720	9720	9720	9720	0
201	20230609	185100	650261470	9720	9720	9720	9720	0
202	20230609	185000	650261470	9720	9720	9720	9720	0
203	20230609	184900	650261470	9720	9720	9720	9720	0
204	20230609	184800	650261470	9720	9720	9720	9720	0
205	20230609	184700	650261470	9720	9720	9720	9720	0
206	20230609	184600	650261470	9720	9720	9720	9720	0
207	20230609	184500	650261470	9720	9720	9720	9720	0
208	20230609	184400	650261470	9720	9720	9720	9720	0
209	20230609	184300	650261470	9720	9720	9720	9720	0
210	20230609	184200	650261470	9720	9720	9720	9720	0
211	20230609	184100	650261470	9720	9720	9720	9720	0
212	20230609	184000	650261470	9720	9720	9720	9720	2870
213	20230609	183900	650261470	9720	9720	9720	9720	0
214	20230609	183800	650261470	9720	9720	9720	9720	0
215	20230609	183700	650261470	9720	9720	9720	9720	0
216	20230609	183600	650261470	9720	9720	9720	9720	0
217	20230609	183500	650261470	9720	9720	9720	9720	0
218	20230609	183400	650261470	9720	9720	9720	9720	0
219	20230609	183300	650261470	9720	9720	9720	9720	0
220	20230609	183200	650261470	9720	9720	9720	9720	0
221	20230609	183100	650261470	9720	9720	9720	9720	0
222	20230609	183000	650261470	9720	9720	9720	9720	0
223	20230609	182900	650261470	9720	9720	9720	9720	0
224	20230609	182800	650261470	9720	9720	9720	9720	0
225	20230609	182700	650261470	9720	9720	9720	9720	0
226	20230609	182600	650261470	9720	9720	9720	9720	0
227	20230609	182500	650261470	9720	9720	9720	9720	0
228	20230609	182400	650261470	9720	9720	9720	9720	0
229	20230609	182300	650261470	9720	9720	9720	9720	0
230	20230609	182200	650261470	9720	9720	9720	9720	0
231	20230609	182100	650261470	9720	9720	9720	9720	0
232	20230609	182000	650261470	9720	9720	9720	9720	0
233	20230609	181900	650261470	9720	9720	9720	9720	0
234	20230609	181800	650261470	9720	9720	9720	9720	0
235	20230609	181700	650261470	9720	9720	9720	9720	0
236	20230609	181600	650261470	9720	9720	9720	9720	0
237	20230609	181500	650261470	9720	9720	9720	9720	0
238	20230609	181400	650261470	9720	9720	9720	9720	0
239	20230609	181300	650261470	9720	9720	9720	9720	0
240	20230609	181200	650261470	9720	9720	9720	9720	0
241	20230609	181100	650261470	9720	9720	9720	9720	0
242	20230609	181000	650261470	9720	9720	9720	9720	2870
243	20230609	180900	650261470	9720	9720	9720	9720	0
244	20230609	180800	650261470	9720	9720	9720	9720	0
245	20230609	180700	650261470	9720	9720	9720	9720	0
246	20230609	180600	650261470	9720	9720	9720	9720	0
247	20230609	180500	650261470	9720	9720	9720	9720	0
248	20230609	180400	650261470	9720	9720	9720	9720	0
249	20230609	180300	650261470	9720	9720	9720	9720	0
250	20230609	180200	650261470	9720	9720	9720	9720	0
251	20230609	180100	650261470	9720	9720	9720	9720	0
252	20230609	180000	650261470	9720	9720	9720	9720	0
253	20230609	175900	650261470	9720	9720	9720	9720	0
254	20230609	175800	650261470	9720	9720	9720	9720	0
255	20230609	175700	650261470	9720	9720	9720	9720	0
256	20230609	175600	650261470	9720	9720	9720	9720	0
257	20230609	175500	650261470	9720	9720	9720	9720	0
258	20230609	175400	650261470	9720	9720	9720	9720	0
259	20230609	175300	650261470	9720	9720	9720	9720	0
260	20230609	175200	650261470	9720	9720	9720	9720	0
261	20230609	175100	650261470	9720	9720	9720	9720	0
262	20230609	175000	650261470	9720	9720	9720	9720	0
263	20230609	174900	650261470	9720	9720	9720	9720	0
264	20230609	174800	650261470	9720	9720	9720	9720	0
265	20230609	174700	650261470	9720	9720	9720	9720	0
266	20230609	174600	650261470	9720	9720	9720	9720	0
267	20230609	174500	650261470	9720	9720	9720	9720	0
268	20230609	174400	650261470	9720	9720	9720	9720	0
269	20230609	174300	650261470	9720	9720	9720	9720	0
270	20230609	174200	650261470	9720	9720	9720	9720	0
271	20230609	174100	650261470	9720	9720	9720	9720	0
272	20230609	174000	650261470	9720	9720	9720	9720	2870
273	20230609	173900	650261470	9720	9720	9720	9720	0
274	20230609	173800	650261470	9720	9720	9720	9720	0
275	20230609	173700	650261470	9720	9720	9720	9720	0
276	20230609	173600	650261470	9720	9720	9720	9720	0
277	20230609	173500	650261470	9720	9720	9720	9720	0
278	20230609	173400	650261470	9720	9720	9720	9720	0
279	20230609	173300	650261470	9720	9720	9720	9720	0
280	20230609	173200	650261470	9720	9720	9720	9720	0
281	20230609	173100	650261470	9720	9720	9720	9720	0
282	20230609	173000	650261470	9720	9720	9720	9720	0
283	20230609	172900	650261470	9720	9720	9720	9720	0
284	20230609	172800	650261470	9720	9720	9720	9720	0
285	20230609	172700	650261470	9720	9720	9720	9720	0
286	20230609	172600	650261470	9720	9720	9720	9720	0
287	20230609	172500	650261470	9720	9720	9720	9720	0
288	20230609	172400	650261470	9720	9720	9720	9720	0
289	20230609	172300	650261470	9720	9720	9720	9720	0
290	20230609	172200	650261470	9720	9720	9720	9720	0
291	20230609	172100	650261470	9720	9720	9720	9720	0
292	20230609	172000	650261470	9720	9720	9720	9720	0
293	20230609	171900	650261470	9720	9720	9720	9720	0
294	20230609	171800	650261470	9720	9720	9720	9720	0
295	20230609	171700	650261470	9720	9720	9720	9720	0
296	20230609	171600	650261470	9720	9720	9720	9720	0
297	20230609	171500	650261470	9720	9720	9720	9720	0
298	20230609	171400	650261470	9720	9720	9720	9720	0
299	20230609	171300	650261470	9720	9720	9720	9720	0
300	20230609	171200	650261470	9720	9720	9720	9720	0
301	20230609	171100	650261470	9720	9720	9720	9720	0
302	20230609	171000	650261470	9720	9720	9720	9720	2870
303	20230609	170900	650261470	9720	9720	9720	9720	0
304	20230609	170800	650261470	9720	9720	9720	9720	0
305	20230609	170700	650261470	9720	9720	9720	9720	0
306	20230609	170600	650261470	9720	9720	9720	9720	0
307	20230609	170500	650261470	9720	9720	9720	9720	0
308	20230609	170400	650261470	9720	9720	9720	9720	0
309	20230609	170300	650261470	9720	9720	9720	9720	0
310	20230609	170200	650261470	9720	9720	9720	9720	0
311	20230609	170100	650261470	9720	9720	9720	9720	0
312	20230609	170000	650261470	9720	9720	9720	9720	0
313	20230609	165900	650261470	9720	9720	9720	9720	0
314	20230609	165800	650261470	9720	9720	9720	9720	0
315	20230609	165700	650261470	9720	9720	9720	9720	0
316	20230609	165600	650261470	9720	9720	9720	9720	0
317	20230609	165500	650261470	9720	9720	9720	9720	0
318	20230609	165400	650261470	9720	9720	9720	9720	0
319	20230609	165300	650261470	9720	9720	9720	9720	0
320	20230609	165200	650261470	9720	9720	9720	9720	0
321	20230609	165100	650261470	9720	9720	9720	9720	0
322	20230609	165000	650261470	9720	9720	9720	9720	0
323	20230609	164900	650261470	9720	9720	9720	9720	0
324	20230609	164800	650261470	9720	9720	9720	9720	0
325	20230609	164700	650261470	9720	9720	9720	9720	0
326	20230609	164600	650261470	9720	9720	9720	9720	0
327	20230609	164500	650261470	9720	9720	9720	9720	0
328	20230609	164400	650261470	9720	9720	9720	9720	0
329	20230609	164300	650261470	9720	9720	9720	9720	0
330	20230609	164200	650261470	9720	9720	9720	9720	0
331	20230609	164100	650261470	9720	9720	9720	9720	0
332	20230609	164000	650261470	9720	9720	9720	9720	2870
333	20230609	163900	650261470	9720	9720	9720	9720	0
334	20230609	163800	650261470	9720	9720	9720	9720	0
335	20230609	163700	650261470	9720	9720	9720	9720	0
336	20230609	163600	650261470	9720	9720	9720	9720	0
337	20230609	163500	650261470	9720	9720	9720	9720	0
338	20230609	163400	650261470	9720	9720	9720	9720	0
339	20230609	163300	650261470	9720	9720	9720	9720	0
340	20230609	163200	650261470	9720	9720	9720	9720	0
341	20230609	163100	650261470	9720	9720	9720	9720	0
342	20230609	163000	650261470	9720	9720	9720	9720	0
343	20230609	162900	650261470	9720	9720	9720	9720	0
344	20230609	162800	650261470	9720	9720	9720	9720	0
345	20230609	162700	650261470	9720	9720	9720	9720	0
346	20230609	162600	650261470	9720	9720	9720	9720	0
347	20230609	162500	650261470	9720	9720	9720	9720	0
348	20230609	162400	650261470	9720	9720	9720	9720	0
349	20230609	162300	650261470	9720	9720	9720	9720	0
350	20230609	162200	650261470	9720	9720	9720	9720	0
351	20230609	162100	650261470	9720	9720	9720	9720	0
352	20230609	162000	650261470	9720	9720	9720	9720	0
353	20230609	161900	650261470	9720	9720	9720	9720	0
354	20230609	161800	650261470	9720	9720	9720	9720	0
355	20230609	161700	650261470	9720	9720	9720	9720	0
356	20230609	161600	650261470	9720	9720	9720	9720	0
357	20230609	161500	650261470	9720	9720	9720	9720	0
358	20230609	161400	650261470	9720	9720	9720	9720	0
359	20230609	161300	650261470	9720	9720	9720	9720	0
360	20230609	161200	650261470	9720	9720	9720	9720	0
361	20230609	161100	650261470	9720	9720	9720	9720	0
362	20230609	161000	650261470	9720	9720	9720	9720	2870
363	20230609	160900	650261470	9720	9720	9720	9720	0
364	20230609	160800	650261470	9720	9720	9720	9720	0
365	20230609	160700	650261470	9720	9720	9720	9720	0
366	20230609	160600	650261470	9720	9720	9720	9720	0
367	20230609	160500	650261470	9720	9720	9720	9720	0
368	20230609	160400	650261470	9720	9720	9720	9720	0
369	20230609	160300	650261470	9720	9720	9720	9720	0
370	20230609	160200	650261470	9720	9720	9720	9720	0
371	20230609	160100	650261470	9720	9720	9720	9720	0
372	20230609	160000	650261470	9720	9720	9720	9720	0
373	20230609	155900	650261470	9720	9720	9720	9720	0
374	20230609	155800	650261470	9720	9720	9720	9720	0
375	20230609	155700	650261470	9720	9720	9720	9720	0
376	20230609	155600	650261470	9720	9720	9720	9720	0
377	20230609	155500	650261470	9720	9720	9720	9720	0
378	20230609	155400	650261470	9720	9720	9720	9720	0
379	20230609	155300	650261470	9720	9720	9720	9720	0
380	20230609	155200	650261470	9720	9720	9720	9720	0
381	20230609	155100	650261470	9720	9720	9720	9720	0
382	20230609	155000	650261470	9720	9720	9720	9720	0
383	20230609	154900	650261470	9720	9720	9720	9720	0
384	20230609	154800	650261470	9720	9720	9720	9720	0
385	20230609	154700	650261470	9720	9720	9720	9720	0
386	20230609	154600	650261470	9720	9720	9720	9720	0
387	20230609	154500	650261470	9720	9720	9720	9720	0
388	20230609	154400	650261470	9720	9720	9720	9720	0
389	20230609	154300	650261470	9720	9720	9720	9720	0
390	20230609	154200	650261470	9720	9720	9720	9720	0
391	20230609	154100	650261470	9720	9720	9720	9720	0
392	20230609	154000	650261470	9720	9720	9720	9720	2870
393	20230609	153900	650261470	9720	9720	9720	9720	0
394	20230609	153800	650261470	9720	9720	9720	9720	0
395	20230609	153700	650261470	9720	9720	9720	9720	0
396	20230609	153600	650261470	9720	9720	9720	9720	0
397	20230609	153500	650261470	9720	9720	9720	9720	0
398	20230609	153400	650261470	9720	9720	9720	9720	0
399	20230609	153300	650261470	9720	9720	9720	9720	0
400	20230609	153200	650261470	9720	9720	9720	9720	0
401	20230609	153100	650261470	9720	9720	9720	9720	0
402	20230609	153000	650261470	9720	9720	9720	9720	2870
403	20230609	152900	622365070	9720	9720	9720	9720	0
404	20230609	152800	622365070	9720	9720	9720	9720	0
405	20230609	152700	622365070	9720	9720	9720	9720	0
406	20230609	152600	622365070	9720	9720	9720	9720	0
407	20230609	152500	622365070	9720	9720	9720	9720	0
408	20230609	152400	622365070	9720	9720	9720	9720	0
409	20230609	152300	622365070	9720	9720	9720	9720	0
410	20230609	152200	622365070	9720	9720	9720	9720	0
411	20230609	152100	622365070	9720	9720	9720	9720	0
412	20230609	152000	622365070	9720	9720	9720	9720	0
413	20230609	151900	622365070	9720	9680	9720	9660	1725
414	20230609	151800	605668800	9660	9660	9680	9660	1590
415	20230609	151700	590309310	9660	9660	9660	9660	776
416	20230609	151600	582813150	9670	9660	9670	9660	10
417	20230609	151500	582716480	9670	9670	9680	9660	1569
418	20230609	151400	567552790	9670	9670	9670	9670	1106
419	20230609	151300	556857770	9680	9680	9680	9670	24
420	20230609	151200	556625570	9680	9680	9680	9680	294
421	20230609	151100	553779650	9700	9680	9710	9680	191
422	20230609	151000	551928140	9680	9710	9710	9670	1000
423	20230609	150900	542256000	9710	9710	9710	9710	0
424	20230609	150800	542256000	9710	9720	9720	9680	1020
425	20230609	150700	532379180	9720	9700	9720	9690	536
426	20230609	150600	527176990	9720	9720	9720	9720	10
427	20230609	150500	527079790	9720	9720	9720	9720	0
428	20230609	150400	527079790	9720	9720	9720	9690	33
429	20230609	150300	526759060	9720	9720	9720	9680	457
430	20230609	150200	522331690	9690	9720	9720	9690	211
431	20230609	150100	520286770	9720	9720	9720	9690	540
432	20230609	150000	515038180	9720	9710	9720	9710	190
433	20230609	145900	513193260	9710	9700	9710	9700	40
434	20230609	145800	512804900	9710	9700	9710	9700	27
435	20230609	145700	512542780	9710	9710	9710	9670	156
436	20230609	145600	511031920	9670	9670	9710	9670	1377
437	20230609	145500	497714700	9670	9690	9690	9670	1031
438	20230609	145400	487744430	9670	9670	9670	9670	0
439	20230609	145300	487744430	9670	9670	9670	9670	1
440	20230609	145200	487734760	9680	9680	9680	9680	212
441	20230609	145100	485682600	9680	9690	9690	9680	214
442	20230609	145000	483611070	9700	9680	9700	9680	7
443	20230609	144900	483543270	9670	9680	9680	9670	506
444	20230609	144800	478648030	9700	9680	9700	9680	122
445	20230609	144700	477467010	9680	9680	9680	9680	0
446	20230609	144600	477467010	9680	9680	9680	9680	1
447	20230609	144500	477457330	9690	9690	9690	9690	13
448	20230609	144400	477331360	9670	9680	9680	9670	2939
449	20230609	144300	448897520	9700	9680	9700	9680	310
450	20230609	144200	445896520	9680	9690	9690	9680	314
451	20230609	144100	442853870	9700	9700	9710	9700	122
452	20230609	144000	441669450	9720	9720	9720	9720	0
453	20230609	143900	441669450	9720	9720	9720	9700	16
454	20230609	143800	441514090	9720	9720	9720	9690	9
455	20230609	143700	441426640	9720	9720	9720	9720	38
456	20230609	143600	441057280	9720	9720	9720	9720	4
457	20230609	143500	441018400	9720	9720	9720	9720	4
458	20230609	143400	440979520	9690	9720	9720	9690	5
459	20230609	143300	440930950	9700	9720	9720	9700	234
460	20230609	143200	438660990	9720	9710	9720	9710	12
461	20230609	143100	438544400	9720	9690	9720	9690	143
462	20230609	143000	437158550	9720	9720	9720	9720	0
463	20230609	142900	437158550	9720	9710	9720	9710	19
464	20230609	142800	436974030	9710	9720	9720	9710	34
465	20230609	142700	436643850	9720	9680	9720	9680	131
466	20230609	142600	435374330	9680	9680	9690	9680	35
467	20230609	142500	435035460	9680	9680	9680	9680	99
468	20230609	142400	434077140	9680	9680	9680	9670	152
469	20230609	142300	432605930	9680	9680	9680	9670	39
470	20230609	142200	432228420	9680	9690	9690	9680	561
471	20230609	142100	426797490	9710	9710	9720	9700	92
472	20230609	142000	425905020	9720	9700	9720	9700	3
473	20230609	141900	425875880	9730	9730	9730	9700	16
474	20230609	141800	425720590	9730	9720	9730	9720	31
475	20230609	141700	425419250	9720	9720	9720	9720	2
476	20230609	141600	425399810	9680	9680	9680	9680	1
477	20230609	141500	425390130	9730	9710	9730	9680	74
478	20230609	141400	424672610	9730	9720	9730	9710	12
479	20230609	141300	424555920	9730	9700	9730	9700	31
480	20230609	141200	424254720	9700	9680	9700	9680	11
481	20230609	141100	424148040	9730	9710	9730	9710	1108
482	20230609	141000	413388250	9710	9700	9710	9700	102
483	20230609	140900	412398830	9680	9680	9680	9680	150
484	20230609	140800	410946830	9670	9670	9670	9670	1
485	20230609	140700	410937160	9680	9680	9680	9680	184
486	20230609	140600	409156040	9680	9680	9680	9680	3
487	20230609	140500	409127000	9680	9680	9690	9670	15
488	20230609	140400	408981790	9680	9680	9680	9680	189
489	20230609	140300	407152270	9680	9680	9680	9680	18
490	20230609	140200	406978030	9680	9690	9690	9680	174
491	20230609	140100	405293470	9690	9690	9690	9680	7
492	20230609	140000	405225650	9690	9690	9690	9690	0
493	20230609	135900	405225650	9690	9690	9690	9690	4
494	20230609	135800	405186890	9690	9690	9690	9690	1
495	20230609	135700	405177200	9670	9670	9670	9670	1
496	20230609	135600	405167530	9680	9680	9680	9680	113
497	20230609	135500	404073690	9700	9700	9700	9700	0
498	20230609	135400	404073690	9700	9700	9700	9700	50
499	20230609	135300	403588690	9680	9680	9680	9680	1
500	20230609	135200	403579010	9680	9680	9680	9680	0
501	20230609	135100	403579010	9680	9680	9680	9680	223
502	20230609	135000	401420370	9680	9680	9680	9680	1
503	20230609	134900	401410690	9690	9690	9690	9690	15
504	20230609	134800	401265340	9690	9690	9690	9690	9
505	20230609	134700	401178130	9690	9690	9690	9690	0
506	20230609	134600	401178130	9690	9710	9710	9690	2
507	20230609	134500	401158730	9680	9710	9710	9680	6
508	20230609	134400	401100620	9710	9710	9710	9710	1
509	20230609	134300	401090910	9680	9680	9680	9680	0
510	20230609	134200	401090910	9680	9700	9700	9680	109
511	20230609	134100	400033630	9700	9700	9700	9700	0
512	20230609	134000	400033630	9700	9700	9700	9700	11
513	20230609	133900	399926930	9700	9700	9700	9700	8
514	20230609	133800	399849330	9690	9710	9710	9690	80
515	20230609	133700	399072980	9670	9680	9680	9670	500
516	20230609	133600	394237880	9710	9690	9710	9690	13
517	20230609	133500	394111850	9670	9680	9680	9670	174
518	20230609	133400	392429030	9680	9680	9680	9680	100
519	20230609	133300	391461030	9670	9670	9670	9670	153
520	20230609	133200	389981520	9680	9680	9680	9680	1054
521	20230609	133100	379778800	9680	9690	9690	9680	2
522	20230609	133000	379759430	9680	9680	9680	9680	0
523	20230609	132900	379759430	9680	9710	9710	9680	6
524	20230609	132800	379701230	9710	9710	9710	9710	1
525	20230609	132700	379691520	9680	9680	9680	9680	1
526	20230609	132600	379681840	9680	9680	9680	9680	50
527	20230609	132500	379197840	9680	9680	9680	9680	0
528	20230609	132400	379197840	9680	9690	9690	9680	263
529	20230609	132300	376651990	9710	9690	9710	9690	20
530	20230609	132200	376457990	9710	9710	9710	9710	0
531	20230609	132100	376457990	9710	9710	9710	9710	2
532	20230609	132000	376438570	9690	9690	9690	9690	1
533	20230609	131900	376428880	9700	9700	9700	9700	20
534	20230609	131800	376234880	9700	9700	9700	9700	0
535	20230609	131700	376234880	9700	9700	9700	9700	30
536	20230609	131600	375943880	9700	9700	9700	9700	201
537	20230609	131500	373994180	9710	9710	9710	9710	2
538	20230609	131400	373974760	9700	9700	9700	9700	49
539	20230609	131300	373499460	9700	9700	9700	9700	12
540	20230609	131200	373383060	9680	9690	9690	9680	301
541	20230609	131100	370467410	9690	9690	9690	9690	0
542	20230609	131000	370467410	9690	9690	9690	9690	0
543	20230609	130900	370467410	9690	9690	9690	9690	1
544	20230609	130800	370457720	9680	9680	9680	9680	0
545	20230609	130700	370457720	9680	9680	9680	9680	0
546	20230609	130600	370457720	9680	9680	9680	9680	0
547	20230609	130500	370457720	9680	9680	9680	9680	70
548	20230609	130400	369780120	9710	9700	9710	9700	5
549	20230609	130300	369731600	9680	9680	9680	9680	0
550	20230609	130200	369731600	9680	9680	9680	9680	0
551	20230609	130100	369731600	9680	9680	9680	9680	1
552	20230609	130000	369721920	9680	9680	9680	9680	0
553	20230609	125900	369721920	9680	9680	9680	9680	414
554	20230609	125800	365714400	9710	9710	9710	9680	121
555	20230609	125700	364542070	9680	9680	9680	9680	501
556	20230609	125600	359692390	9680	9680	9680	9680	200
557	20230609	125500	357756390	9680	9680	9680	9680	86
558	20230609	125400	356923910	9680	9680	9680	9680	557
559	20230609	125300	351532150	9710	9710	9710	9710	0
560	20230609	125200	351532150	9710	9710	9710	9710	1
561	20230609	125100	351522440	9680	9710	9710	9680	401
562	20230609	125000	347640730	9680	9680	9680	9680	11
563	20230609	124900	347534250	9680	9680	9680	9680	20
564	20230609	124800	347340650	9680	9680	9680	9680	0
565	20230609	124700	347340650	9680	9680	9680	9680	0
566	20230609	124600	347340650	9680	9700	9700	9680	469
567	20230609	124500	342795700	9700	9710	9710	9700	360
568	20230609	124400	339302400	9700	9700	9700	9700	18
569	20230609	124300	339127800	9700	9700	9700	9700	0
570	20230609	124200	339127800	9700	9720	9720	9700	2
571	20230609	124100	339108380	9700	9700	9700	9700	0
572	20230609	124000	339108380	9700	9700	9700	9700	3
573	20230609	123900	339079280	9700	9700	9700	9700	1
574	20230609	123800	339069580	9700	9710	9710	9700	900
575	20230609	123700	330339570	9710	9710	9710	9710	1208
576	20230609	123600	318609890	9700	9700	9700	9700	65
577	20230609	123500	317979390	9700	9700	9700	9700	1
578	20230609	123400	317969690	9710	9710	9710	9710	0
579	20230609	123300	317969690	9710	9710	9710	9710	0
580	20230609	123200	317969690	9710	9710	9710	9710	80
581	20230609	123100	317192890	9710	9710	9710	9710	1
582	20230609	123000	317183180	9710	9710	9710	9710	20
583	20230609	122900	316988980	9710	9710	9710	9710	30
584	20230609	122800	316697680	9710	9710	9710	9710	1
585	20230609	122700	316687970	9710	9710	9710	9710	0
586	20230609	122600	316687970	9710	9710	9710	9710	1
587	20230609	122500	316678260	9710	9710	9710	9710	0
588	20230609	122400	316678260	9710	9710	9710	9710	21
589	20230609	122300	316474350	9710	9710	9710	9710	0
590	20230609	122200	316474350	9710	9710	9710	9710	260
591	20230609	122100	313949750	9710	9710	9710	9710	0
592	20230609	122000	313949750	9710	9710	9710	9710	1
593	20230609	121900	313940040	9730	9730	9730	9730	1
594	20230609	121800	313930310	9710	9710	9710	9710	0
595	20230609	121700	313930310	9710	9730	9730	9710	51
596	20230609	121600	313435070	9720	9720	9720	9720	1
597	20230609	121500	313425350	9730	9730	9730	9730	117
598	20230609	121400	312286940	9730	9730	9730	9730	10
599	20230609	121300	312189640	9730	9730	9730	9730	1
600	20230609	121200	312179910	9730	9730	9740	9730	176
601	20230609	121100	310467420	9730	9730	9730	9730	0
602	20230609	121000	310467420	9730	9730	9730	9730	54
603	20230609	120900	309942000	9730	9730	9730	9730	1
604	20230609	120800	309932270	9740	9740	9740	9740	4
605	20230609	120700	309893310	9740	9740	9740	9740	5
606	20230609	120600	309844610	9730	9740	9740	9730	27
607	20230609	120500	309581780	9730	9730	9730	9730	91
608	20230609	120400	308696350	9730	9720	9730	9720	102
609	20230609	120300	307704900	9730	9730	9730	9730	5
610	20230609	120200	307656250	9730	9730	9730	9730	5
611	20230609	120100	307607600	9720	9720	9730	9720	7
612	20230609	120000	307539510	9730	9730	9730	9730	1
613	20230609	115900	307529780	9730	9720	9730	9720	315
614	20230609	115800	304467830	9710	9700	9710	9700	177
615	20230609	115700	302749170	9710	9710	9710	9710	667
616	20230609	115600	296272600	9710	9710	9710	9710	0
617	20230609	115500	296272600	9710	9690	9710	9690	17
618	20230609	115400	296107610	9690	9690	9690	9690	1
619	20230609	115300	296097920	9690	9700	9700	9690	251
620	20230609	115200	293665430	9680	9680	9680	9680	0
621	20230609	115100	293665430	9680	9680	9680	9680	0
622	20230609	115000	293665430	9680	9690	9690	9680	98
623	20230609	114900	292715920	9690	9700	9700	9690	5
624	20230609	114800	292667430	9720	9720	9720	9720	0
625	20230609	114700	292667430	9720	9720	9720	9720	149
626	20230609	114600	291219150	9720	9720	9720	9720	1
627	20230609	114500	291209430	9730	9720	9730	9700	1054
628	20230609	114400	280980770	9720	9720	9720	9720	16
629	20230609	114300	280825250	9720	9720	9720	9720	1
630	20230609	114200	280815530	9740	9730	9740	9730	30
631	20230609	114100	280523430	9730	9730	9730	9730	10
632	20230609	114000	280426130	9740	9720	9740	9720	107
633	20230609	113900	279385770	9720	9730	9730	9700	220
634	20230609	113800	277247380	9720	9720	9720	9720	0
635	20230609	113700	277247380	9720	9720	9720	9720	40
636	20230609	113600	276858580	9720	9720	9720	9720	497
637	20230609	113500	272027740	9700	9720	9720	9700	301
638	20230609	113400	269102040	9720	9720	9720	9720	0
639	20230609	113300	269102040	9720	9700	9720	9700	1939
640	20230609	113200	250284470	9690	9660	9690	9660	329
641	20230609	113100	247097130	9660	9660	9660	9660	0
642	20230609	113000	247097130	9660	9680	9680	9660	701
643	20230609	112900	240323440	9650	9680	9680	9650	1308
644	20230609	112800	227677760	9680	9670	9680	9660	809
645	20230609	112700	219851350	9660	9670	9680	9660	560
646	20230609	112600	214431180	9670	9690	9690	9670	1637
647	20230609	112500	198593120	9690	9690	9690	9690	178
648	20230609	112400	196868300	9690	9700	9700	9690	628
649	20230609	112300	190777230	9690	9690	9690	9690	0
650	20230609	112200	190777230	9690	9690	9690	9690	430
651	20230609	112100	186610530	9690	9680	9690	9680	12
652	20230609	112000	186494350	9680	9680	9680	9680	1
653	20230609	111900	186484670	9680	9680	9680	9680	12
654	20230609	111800	186368510	9680	9690	9690	9680	377
655	20230609	111700	182718650	9690	9690	9690	9690	60
656	20230609	111600	182137250	9690	9690	9690	9690	144
657	20230609	111500	180741890	9690	9690	9690	9690	12
658	20230609	111400	180625610	9690	9690	9690	9690	0
659	20230609	111300	180625610	9690	9690	9690	9690	1
660	20230609	111200	180615920	9690	9690	9690	9690	329
661	20230609	111100	177427910	9690	9690	9690	9690	15
662	20230609	111000	177282560	9690	9700	9700	9690	265
663	20230609	110900	174714700	9690	9700	9700	9690	425
664	20230609	110800	170595920	9700	9690	9700	9690	57
665	20230609	110700	170043030	9690	9700	9700	9690	72
666	20230609	110600	169344730	9690	9690	9690	9690	51
667	20230609	110500	168850540	9690	9690	9690	9690	1
668	20230609	110400	168840850	9690	9690	9690	9690	2
669	20230609	110300	168821470	9690	9690	9700	9690	360
670	20230609	110200	165332370	9700	9700	9700	9690	87
671	20230609	110100	164488480	9700	9700	9700	9700	1
672	20230609	110000	164478780	9710	9710	9710	9710	0
673	20230609	105900	164478780	9710	9700	9710	9700	80
674	20230609	105800	163702760	9700	9700	9700	9690	68
675	20230609	105700	163043170	9700	9700	9700	9700	15
676	20230609	105600	162897670	9700	9690	9700	9690	16
677	20230609	105500	162742590	9680	9680	9680	9680	1
678	20230609	105400	162732910	9680	9680	9680	9680	101
679	20230609	105300	161755230	9690	9690	9690	9690	657
680	20230609	105200	155388900	9690	9690	9690	9690	11
681	20230609	105100	155282310	9690	9690	9690	9690	0
682	20230609	105000	155282310	9690	9690	9690	9690	1
683	20230609	104900	155272620	9690	9690	9690	9690	111
684	20230609	104800	154197030	9690	9700	9700	9690	33
685	20230609	104700	153876960	9700	9690	9700	9690	202
686	20230609	104600	151917580	9700	9700	9700	9700	0
687	20230609	104500	151917580	9700	9700	9700	9700	20
688	20230609	104400	151723580	9700	9700	9700	9700	0
689	20230609	104300	151723580	9700	9700	9700	9700	94
690	20230609	104200	150811780	9700	9700	9700	9700	98
691	20230609	104100	149861180	9700	9700	9700	9700	0
692	20230609	104000	149861180	9700	9700	9700	9700	0
693	20230609	103900	149861180	9700	9710	9710	9700	340
694	20230609	103800	146562680	9720	9720	9720	9720	5
695	20230609	103700	146514080	9720	9710	9720	9710	21
696	20230609	103600	146310100	9700	9700	9700	9700	1
697	20230609	103500	146300400	9700	9700	9700	9700	0
698	20230609	103400	146300400	9700	9680	9700	9680	586
699	20230609	103300	140621300	9680	9680	9680	9680	5
700	20230609	103200	140572900	9680	9680	9680	9680	140
701	20230609	103100	139217700	9680	9690	9690	9680	63
702	20230609	103000	138607490	9680	9680	9680	9680	16
703	20230609	102900	138452610	9680	9680	9680	9680	10
704	20230609	102800	138355810	9680	9680	9680	9680	76
705	20230609	102700	137620130	9690	9690	9690	9690	0
706	20230609	102600	137620130	9690	9690	9690	9690	10
707	20230609	102500	137523230	9670	9670	9670	9670	0
708	20230609	102400	137523230	9670	9680	9680	9670	11
709	20230609	102300	137416810	9670	9670	9670	9670	0
710	20230609	102200	137416810	9670	9670	9670	9670	0
711	20230609	102100	137416810	9670	9670	9670	9670	1
712	20230609	102000	137407140	9670	9670	9670	9670	5
713	20230609	101900	137358790	9670	9670	9670	9670	0
714	20230609	101800	137358790	9670	9670	9670	9670	0
715	20230609	101700	137358790	9670	9670	9670	9670	1
716	20230609	101600	137349120	9690	9690	9690	9690	32
717	20230609	101500	137039040	9680	9680	9680	9680	20
718	20230609	101400	136845440	9670	9670	9670	9670	0
719	20230609	101300	136845440	9670	9680	9680	9670	2
720	20230609	101200	136826090	9680	9680	9680	9680	0
721	20230609	101100	136826090	9680	9680	9680	9680	4
722	20230609	101000	136787370	9680	9680	9680	9680	0
723	20230609	100900	136787370	9680	9680	9680	9680	1
724	20230609	100800	136777690	9680	9680	9680	9680	5
725	20230609	100700	136729290	9700	9680	9700	9680	20
726	20230609	100600	136535430	9670	9680	9680	9670	472
727	20230609	100500	131971150	9680	9680	9680	9680	58
728	20230609	100400	131409710	9700	9700	9700	9700	50
729	20230609	100300	130924710	9700	9680	9700	9680	3
730	20230609	100200	130895650	9680	9680	9680	9680	1
731	20230609	100100	130885970	9690	9690	9690	9690	5
732	20230609	100000	130837520	9680	9680	9680	9680	41
733	20230609	095900	130440640	9690	9690	9690	9690	218
734	20230609	095800	128328220	9690	9690	9690	9690	11
735	20230609	095700	128221630	9700	9700	9700	9700	709
736	20230609	095600	121344330	9700	9700	9700	9700	1
737	20230609	095500	121334630	9710	9710	9710	9710	3
738	20230609	095400	121305500	9700	9710	9710	9700	5
739	20230609	095300	121256960	9700	9710	9710	9700	3
740	20230609	095200	121227840	9710	9710	9720	9710	98
741	20230609	095100	120276240	9720	9710	9720	9710	2
742	20230609	095000	120256810	9720	9720	9720	9720	0
743	20230609	094900	120256810	9720	9720	9720	9720	4
744	20230609	094800	120217930	9720	9720	9720	9720	3
745	20230609	094700	120188770	9700	9710	9710	9700	113
746	20230609	094600	119091970	9710	9720	9720	9710	240
747	20230609	094500	116761130	9710	9720	9720	9710	29
748	20230609	094400	116479500	9710	9720	9720	9710	45
749	20230609	094300	116042540	9720	9710	9720	9710	34
750	20230609	094200	115712360	9710	9720	9720	9710	118
751	20230609	094100	114565550	9720	9720	9720	9720	7
752	20230609	094000	114497510	9700	9710	9710	9700	135
753	20230609	093900	113186990	9720	9720	9720	9720	0
754	20230609	093800	113186990	9720	9700	9720	9700	3
755	20230609	093700	113157850	9700	9720	9720	9700	44
756	20230609	093600	112730990	9720	9700	9720	9700	207
757	20230609	093500	110722970	9720	9720	9720	9710	13
758	20230609	093400	110596650	9720	9720	9720	9720	106
759	20230609	093300	109566330	9720	9720	9720	9720	42
760	20230609	093200	109158090	9710	9710	9720	9700	125
761	20230609	093100	107944070	9710	9720	9720	9710	89
762	20230609	093000	107079170	9720	9710	9720	9710	13
763	20230609	092900	106952920	9710	9710	9710	9710	0
764	20230609	092800	106952920	9710	9710	9710	9710	1
765	20230609	092700	106943210	9720	9720	9720	9720	0
766	20230609	092600	106943210	9720	9720	9720	9720	46
767	20230609	092500	106496090	9720	9720	9720	9700	217
768	20230609	092400	104386910	9720	9710	9720	9690	604
769	20230609	092300	98526050	9710	9710	9710	9710	30
770	20230609	092200	98234750	9710	9710	9710	9710	10
771	20230609	092100	98137650	9720	9720	9720	9710	200
772	20230609	092000	96193660	9720	9720	9720	9720	0
773	20230609	091900	96193660	9720	9720	9720	9720	379
774	20230609	091800	92509780	9720	9720	9720	9720	0
775	20230609	091700	92509780	9720	9730	9730	9720	85
776	20230609	091600	91682880	9740	9720	9750	9720	251
777	20230609	091500	89237950	9670	9670	9670	9670	100
778	20230609	091400	88270950	9670	9670	9670	9670	0
779	20230609	091300	88270950	9670	9730	9730	9670	2
780	20230609	091200	88251550	9670	9740	9740	9670	150
781	20230609	091100	86793610	9740	9740	9740	9740	29
782	20230609	091000	86511150	9740	9730	9740	9670	422
783	20230609	090900	82405740	9730	9730	9730	9730	839
784	20230609	090800	74242270	9740	9740	9740	9740	20
785	20230609	090700	74047470	9750	9750	9750	9750	971
786	20230609	090600	64580220	9750	9740	9750	9740	65
787	20230609	090500	63946830	9730	9730	9740	9730	183
788	20230609	090400	62165540	9720	9650	9720	9650	3688
789	20230609	090300	26404300	9650	9670	9670	9650	116
790	20230609	090200	25284660	9650	9680	9680	9640	807
791	20230609	090100	17486770	9680	9700	9700	9680	258
792	20230609	090000	14986500	9700	9700	9700	9700	1545