KissMeData/010140/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222600	32966369930	6470	6470	6470	6470	197115
3	20230609	222500	32966369930	6470	6470	6470	6470	0
4	20230609	222400	32966369930	6470	6470	6470	6470	0
5	20230609	222300	32966369930	6470	6470	6470	6470	0
6	20230609	222200	32966369930	6470	6470	6470	6470	0
7	20230609	222100	32966369930	6470	6470	6470	6470	0
8	20230609	222000	32966369930	6470	6470	6470	6470	0
9	20230609	221900	32966369930	6470	6470	6470	6470	0
10	20230609	221800	32966369930	6470	6470	6470	6470	0
11	20230609	221700	32966369930	6470	6470	6470	6470	0
12	20230609	221600	32966369930	6470	6470	6470	6470	0
13	20230609	221500	32966369930	6470	6470	6470	6470	0
14	20230609	221400	32966369930	6470	6470	6470	6470	0
15	20230609	221300	32966369930	6470	6470	6470	6470	0
16	20230609	221200	32966369930	6470	6470	6470	6470	0
17	20230609	221100	32966369930	6470	6470	6470	6470	0
18	20230609	221000	32966369930	6470	6470	6470	6470	0
19	20230609	220900	32966369930	6470	6470	6470	6470	0
20	20230609	220800	32966369930	6470	6470	6470	6470	0
21	20230609	220700	32966369930	6470	6470	6470	6470	0
22	20230609	220600	32966369930	6470	6470	6470	6470	0
23	20230609	220500	32966369930	6470	6470	6470	6470	0
24	20230609	220400	32966369930	6470	6470	6470	6470	0
25	20230609	220300	32966369930	6470	6470	6470	6470	0
26	20230609	220200	32966369930	6470	6470	6470	6470	0
27	20230609	220100	32966369930	6470	6470	6470	6470	0
28	20230609	220000	32966369930	6470	6470	6470	6470	0
29	20230609	215900	32966369930	6470	6470	6470	6470	0
30	20230609	215800	32966369930	6470	6470	6470	6470	0
31	20230609	215700	32966369930	6470	6470	6470	6470	0
32	20230609	215600	32966369930	6470	6470	6470	6470	197115
33	20230609	215500	32966369930	6470	6470	6470	6470	0
34	20230609	215400	32966369930	6470	6470	6470	6470	0
35	20230609	215300	32966369930	6470	6470	6470	6470	0
36	20230609	215200	32966369930	6470	6470	6470	6470	0
37	20230609	215100	32966369930	6470	6470	6470	6470	0
38	20230609	215000	32966369930	6470	6470	6470	6470	0
39	20230609	214900	32966369930	6470	6470	6470	6470	0
40	20230609	214800	32966369930	6470	6470	6470	6470	0
41	20230609	214700	32966369930	6470	6470	6470	6470	0
42	20230609	214600	32966369930	6470	6470	6470	6470	0
43	20230609	214500	32966369930	6470	6470	6470	6470	0
44	20230609	214400	32966369930	6470	6470	6470	6470	0
45	20230609	214300	32966369930	6470	6470	6470	6470	0
46	20230609	214200	32966369930	6470	6470	6470	6470	0
47	20230609	214100	32966369930	6470	6470	6470	6470	0
48	20230609	214000	32966369930	6470	6470	6470	6470	0
49	20230609	213900	32966369930	6470	6470	6470	6470	0
50	20230609	213800	32966369930	6470	6470	6470	6470	0
51	20230609	213700	32966369930	6470	6470	6470	6470	0
52	20230609	213600	32966369930	6470	6470	6470	6470	0
53	20230609	213500	32966369930	6470	6470	6470	6470	0
54	20230609	213400	32966369930	6470	6470	6470	6470	0
55	20230609	213300	32966369930	6470	6470	6470	6470	0
56	20230609	213200	32966369930	6470	6470	6470	6470	0
57	20230609	213100	32966369930	6470	6470	6470	6470	0
58	20230609	213000	32966369930	6470	6470	6470	6470	0
59	20230609	212900	32966369930	6470	6470	6470	6470	0
60	20230609	212800	32966369930	6470	6470	6470	6470	0
61	20230609	212700	32966369930	6470	6470	6470	6470	0
62	20230609	212600	32966369930	6470	6470	6470	6470	197115
63	20230609	212500	32966369930	6470	6470	6470	6470	0
64	20230609	212400	32966369930	6470	6470	6470	6470	0
65	20230609	212300	32966369930	6470	6470	6470	6470	0
66	20230609	212200	32966369930	6470	6470	6470	6470	0
67	20230609	212100	32966369930	6470	6470	6470	6470	0
68	20230609	212000	32966369930	6470	6470	6470	6470	0
69	20230609	211900	32966369930	6470	6470	6470	6470	0
70	20230609	211800	32966369930	6470	6470	6470	6470	0
71	20230609	211700	32966369930	6470	6470	6470	6470	0
72	20230609	211600	32966369930	6470	6470	6470	6470	0
73	20230609	211500	32966369930	6470	6470	6470	6470	0
74	20230609	211400	32966369930	6470	6470	6470	6470	0
75	20230609	211300	32966369930	6470	6470	6470	6470	0
76	20230609	211200	32966369930	6470	6470	6470	6470	0
77	20230609	211100	32966369930	6470	6470	6470	6470	0
78	20230609	211000	32966369930	6470	6470	6470	6470	0
79	20230609	210900	32966369930	6470	6470	6470	6470	0
80	20230609	210800	32966369930	6470	6470	6470	6470	0
81	20230609	210700	32966369930	6470	6470	6470	6470	0
82	20230609	210600	32966369930	6470	6470	6470	6470	0
83	20230609	210500	32966369930	6470	6470	6470	6470	0
84	20230609	210400	32966369930	6470	6470	6470	6470	0
85	20230609	210300	32966369930	6470	6470	6470	6470	0
86	20230609	210200	32966369930	6470	6470	6470	6470	0
87	20230609	210100	32966369930	6470	6470	6470	6470	0
88	20230609	210000	32966369930	6470	6470	6470	6470	0
89	20230609	205900	32966369930	6470	6470	6470	6470	0
90	20230609	205800	32966369930	6470	6470	6470	6470	0
91	20230609	205700	32966369930	6470	6470	6470	6470	0
92	20230609	205600	32966369930	6470	6470	6470	6470	197115
93	20230609	205500	32966369930	6470	6470	6470	6470	0
94	20230609	205400	32966369930	6470	6470	6470	6470	0
95	20230609	205300	32966369930	6470	6470	6470	6470	0
96	20230609	205200	32966369930	6470	6470	6470	6470	0
97	20230609	205100	32966369930	6470	6470	6470	6470	0
98	20230609	205000	32966369930	6470	6470	6470	6470	0
99	20230609	204900	32966369930	6470	6470	6470	6470	0
100	20230609	204800	32966369930	6470	6470	6470	6470	0
101	20230609	204700	32966369930	6470	6470	6470	6470	0
102	20230609	204600	32966369930	6470	6470	6470	6470	0
103	20230609	204500	32966369930	6470	6470	6470	6470	0
104	20230609	204400	32966369930	6470	6470	6470	6470	0
105	20230609	204300	32966369930	6470	6470	6470	6470	0
106	20230609	204200	32966369930	6470	6470	6470	6470	0
107	20230609	204100	32966369930	6470	6470	6470	6470	0
108	20230609	204000	32966369930	6470	6470	6470	6470	0
109	20230609	203900	32966369930	6470	6470	6470	6470	0
110	20230609	203800	32966369930	6470	6470	6470	6470	0
111	20230609	203700	32966369930	6470	6470	6470	6470	0
112	20230609	203600	32966369930	6470	6470	6470	6470	0
113	20230609	203500	32966369930	6470	6470	6470	6470	0
114	20230609	203400	32966369930	6470	6470	6470	6470	0
115	20230609	203300	32966369930	6470	6470	6470	6470	0
116	20230609	203200	32966369930	6470	6470	6470	6470	0
117	20230609	203100	32966369930	6470	6470	6470	6470	0
118	20230609	203000	32966369930	6470	6470	6470	6470	0
119	20230609	202900	32966369930	6470	6470	6470	6470	0
120	20230609	202800	32966369930	6470	6470	6470	6470	0
121	20230609	202700	32966369930	6470	6470	6470	6470	0
122	20230609	202600	32966369930	6470	6470	6470	6470	197115
123	20230609	202500	32966369930	6470	6470	6470	6470	0
124	20230609	202400	32966369930	6470	6470	6470	6470	0
125	20230609	202300	32966369930	6470	6470	6470	6470	0
126	20230609	202200	32966369930	6470	6470	6470	6470	0
127	20230609	202100	32966369930	6470	6470	6470	6470	0
128	20230609	202000	32966369930	6470	6470	6470	6470	0
129	20230609	201900	32966369930	6470	6470	6470	6470	0
130	20230609	201800	32966369930	6470	6470	6470	6470	0
131	20230609	201700	32966369930	6470	6470	6470	6470	0
132	20230609	201600	32966369930	6470	6470	6470	6470	0
133	20230609	201500	32966369930	6470	6470	6470	6470	0
134	20230609	201400	32966369930	6470	6470	6470	6470	0
135	20230609	201300	32966369930	6470	6470	6470	6470	0
136	20230609	201200	32966369930	6470	6470	6470	6470	0
137	20230609	201100	32966369930	6470	6470	6470	6470	0
138	20230609	201000	32966369930	6470	6470	6470	6470	0
139	20230609	200900	32966369930	6470	6470	6470	6470	0
140	20230609	200800	32966369930	6470	6470	6470	6470	0
141	20230609	200700	32966369930	6470	6470	6470	6470	0
142	20230609	200600	32966369930	6470	6470	6470	6470	0
143	20230609	200500	32966369930	6470	6470	6470	6470	0
144	20230609	200400	32966369930	6470	6470	6470	6470	0
145	20230609	200300	32966369930	6470	6470	6470	6470	0
146	20230609	200200	32966369930	6470	6470	6470	6470	0
147	20230609	200100	32966369930	6470	6470	6470	6470	0
148	20230609	200000	32966369930	6470	6470	6470	6470	0
149	20230609	195900	32966369930	6470	6470	6470	6470	0
150	20230609	195800	32966369930	6470	6470	6470	6470	0
151	20230609	195700	32966369930	6470	6470	6470	6470	0
152	20230609	195600	32966369930	6470	6470	6470	6470	197115
153	20230609	195500	32966369930	6470	6470	6470	6470	0
154	20230609	195400	32966369930	6470	6470	6470	6470	0
155	20230609	195300	32966369930	6470	6470	6470	6470	0
156	20230609	195200	32966369930	6470	6470	6470	6470	0
157	20230609	195100	32966369930	6470	6470	6470	6470	0
158	20230609	195000	32966369930	6470	6470	6470	6470	0
159	20230609	194900	32966369930	6470	6470	6470	6470	0
160	20230609	194800	32966369930	6470	6470	6470	6470	0
161	20230609	194700	32966369930	6470	6470	6470	6470	0
162	20230609	194600	32966369930	6470	6470	6470	6470	0
163	20230609	194500	32966369930	6470	6470	6470	6470	0
164	20230609	194400	32966369930	6470	6470	6470	6470	0
165	20230609	194300	32966369930	6470	6470	6470	6470	0
166	20230609	194200	32966369930	6470	6470	6470	6470	0
167	20230609	194100	32966369930	6470	6470	6470	6470	0
168	20230609	194000	32966369930	6470	6470	6470	6470	0
169	20230609	193900	32966369930	6470	6470	6470	6470	0
170	20230609	193800	32966369930	6470	6470	6470	6470	0
171	20230609	193700	32966369930	6470	6470	6470	6470	0
172	20230609	193600	32966369930	6470	6470	6470	6470	0
173	20230609	193500	32966369930	6470	6470	6470	6470	0
174	20230609	193400	32966369930	6470	6470	6470	6470	0
175	20230609	193300	32966369930	6470	6470	6470	6470	0
176	20230609	193200	32966369930	6470	6470	6470	6470	0
177	20230609	193100	32966369930	6470	6470	6470	6470	0
178	20230609	193000	32966369930	6470	6470	6470	6470	0
179	20230609	192900	32966369930	6470	6470	6470	6470	0
180	20230609	192800	32966369930	6470	6470	6470	6470	0
181	20230609	192700	32966369930	6470	6470	6470	6470	0
182	20230609	192600	32966369930	6470	6470	6470	6470	197115
183	20230609	192500	32966369930	6470	6470	6470	6470	0
184	20230609	192400	32966369930	6470	6470	6470	6470	0
185	20230609	192300	32966369930	6470	6470	6470	6470	0
186	20230609	192200	32966369930	6470	6470	6470	6470	0
187	20230609	192100	32966369930	6470	6470	6470	6470	0
188	20230609	192000	32966369930	6470	6470	6470	6470	0
189	20230609	191900	32966369930	6470	6470	6470	6470	0
190	20230609	191800	32966369930	6470	6470	6470	6470	0
191	20230609	191700	32966369930	6470	6470	6470	6470	0
192	20230609	191600	32966369930	6470	6470	6470	6470	0
193	20230609	191500	32966369930	6470	6470	6470	6470	0
194	20230609	191400	32966369930	6470	6470	6470	6470	0
195	20230609	191300	32966369930	6470	6470	6470	6470	0
196	20230609	191200	32966369930	6470	6470	6470	6470	0
197	20230609	191100	32966369930	6470	6470	6470	6470	0
198	20230609	191000	32966369930	6470	6470	6470	6470	0
199	20230609	190900	32966369930	6470	6470	6470	6470	0
200	20230609	190800	32966369930	6470	6470	6470	6470	0
201	20230609	190700	32966369930	6470	6470	6470	6470	0
202	20230609	190600	32966369930	6470	6470	6470	6470	0
203	20230609	190500	32966369930	6470	6470	6470	6470	0
204	20230609	190400	32966369930	6470	6470	6470	6470	0
205	20230609	190300	32966369930	6470	6470	6470	6470	0
206	20230609	190200	32966369930	6470	6470	6470	6470	0
207	20230609	190100	32966369930	6470	6470	6470	6470	0
208	20230609	190000	32966369930	6470	6470	6470	6470	0
209	20230609	185900	32966369930	6470	6470	6470	6470	0
210	20230609	185800	32966369930	6470	6470	6470	6470	0
211	20230609	185700	32966369930	6470	6470	6470	6470	0
212	20230609	185600	32966369930	6470	6470	6470	6470	197115
213	20230609	185500	32966369930	6470	6470	6470	6470	0
214	20230609	185400	32966369930	6470	6470	6470	6470	0
215	20230609	185300	32966369930	6470	6470	6470	6470	0
216	20230609	185200	32966369930	6470	6470	6470	6470	0
217	20230609	185100	32966369930	6470	6470	6470	6470	0
218	20230609	185000	32966369930	6470	6470	6470	6470	0
219	20230609	184900	32966369930	6470	6470	6470	6470	0
220	20230609	184800	32966369930	6470	6470	6470	6470	0
221	20230609	184700	32966369930	6470	6470	6470	6470	0
222	20230609	184600	32966369930	6470	6470	6470	6470	0
223	20230609	184500	32966369930	6470	6470	6470	6470	0
224	20230609	184400	32966369930	6470	6470	6470	6470	0
225	20230609	184300	32966369930	6470	6470	6470	6470	0
226	20230609	184200	32966369930	6470	6470	6470	6470	0
227	20230609	184100	32966369930	6470	6470	6470	6470	0
228	20230609	184000	32966369930	6470	6470	6470	6470	0
229	20230609	183900	32966369930	6470	6470	6470	6470	0
230	20230609	183800	32966369930	6470	6470	6470	6470	0
231	20230609	183700	32966369930	6470	6470	6470	6470	0
232	20230609	183600	32966369930	6470	6470	6470	6470	0
233	20230609	183500	32966369930	6470	6470	6470	6470	0
234	20230609	183400	32966369930	6470	6470	6470	6470	0
235	20230609	183300	32966369930	6470	6470	6470	6470	0
236	20230609	183200	32966369930	6470	6470	6470	6470	0
237	20230609	183100	32966369930	6470	6470	6470	6470	0
238	20230609	183000	32966369930	6470	6470	6470	6470	0
239	20230609	182900	32966369930	6470	6470	6470	6470	0
240	20230609	182800	32966369930	6470	6470	6470	6470	0
241	20230609	182700	32966369930	6470	6470	6470	6470	0
242	20230609	182600	32966369930	6470	6470	6470	6470	197115
243	20230609	182500	32966369930	6470	6470	6470	6470	0
244	20230609	182400	32966369930	6470	6470	6470	6470	0
245	20230609	182300	32966369930	6470	6470	6470	6470	0
246	20230609	182200	32966369930	6470	6470	6470	6470	0
247	20230609	182100	32966369930	6470	6470	6470	6470	0
248	20230609	182000	32966369930	6470	6470	6470	6470	0
249	20230609	181900	32966369930	6470	6470	6470	6470	0
250	20230609	181800	32966369930	6470	6470	6470	6470	0
251	20230609	181700	32966369930	6470	6470	6470	6470	0
252	20230609	181600	32966369930	6470	6470	6470	6470	0
253	20230609	181500	32966369930	6470	6470	6470	6470	0
254	20230609	181400	32966369930	6470	6470	6470	6470	0
255	20230609	181300	32966369930	6470	6470	6470	6470	0
256	20230609	181200	32966369930	6470	6470	6470	6470	0
257	20230609	181100	32966369930	6470	6470	6470	6470	0
258	20230609	181000	32966369930	6470	6470	6470	6470	0
259	20230609	180900	32966369930	6470	6470	6470	6470	0
260	20230609	180800	32966369930	6470	6470	6470	6470	0
261	20230609	180700	32966369930	6470	6470	6470	6470	0
262	20230609	180600	32966369930	6470	6470	6470	6470	0
263	20230609	180500	32966369930	6470	6470	6470	6470	0
264	20230609	180400	32966369930	6470	6470	6470	6470	0
265	20230609	180300	32966369930	6470	6470	6470	6470	0
266	20230609	180200	32966369930	6470	6470	6470	6470	0
267	20230609	180100	32966369930	6470	6470	6470	6470	0
268	20230609	180000	32966369930	6470	6470	6470	6470	0
269	20230609	175900	32966369930	6470	6470	6470	6470	0
270	20230609	175800	32966369930	6470	6470	6470	6470	0
271	20230609	175700	32966369930	6470	6470	6470	6470	0
272	20230609	175600	32966369930	6470	6470	6470	6470	197115
273	20230609	175500	32966369930	6470	6470	6470	6470	0
274	20230609	175400	32966369930	6470	6470	6470	6470	0
275	20230609	175300	32966369930	6470	6470	6470	6470	0
276	20230609	175200	32966369930	6470	6470	6470	6470	0
277	20230609	175100	32966369930	6470	6470	6470	6470	0
278	20230609	175000	32966369930	6470	6470	6470	6470	0
279	20230609	174900	32966369930	6470	6470	6470	6470	0
280	20230609	174800	32966369930	6470	6470	6470	6470	0
281	20230609	174700	32966369930	6470	6470	6470	6470	0
282	20230609	174600	32966369930	6470	6470	6470	6470	0
283	20230609	174500	32966369930	6470	6470	6470	6470	0
284	20230609	174400	32966369930	6470	6470	6470	6470	0
285	20230609	174300	32966369930	6470	6470	6470	6470	0
286	20230609	174200	32966369930	6470	6470	6470	6470	0
287	20230609	174100	32966369930	6470	6470	6470	6470	0
288	20230609	174000	32966369930	6470	6470	6470	6470	0
289	20230609	173900	32966369930	6470	6470	6470	6470	0
290	20230609	173800	32966369930	6470	6470	6470	6470	0
291	20230609	173700	32966369930	6470	6470	6470	6470	0
292	20230609	173600	32966369930	6470	6470	6470	6470	0
293	20230609	173500	32966369930	6470	6470	6470	6470	0
294	20230609	173400	32966369930	6470	6470	6470	6470	0
295	20230609	173300	32966369930	6470	6470	6470	6470	0
296	20230609	173200	32966369930	6470	6470	6470	6470	0
297	20230609	173100	32966369930	6470	6470	6470	6470	0
298	20230609	173000	32966369930	6470	6470	6470	6470	0
299	20230609	172900	32966369930	6470	6470	6470	6470	0
300	20230609	172800	32966369930	6470	6470	6470	6470	0
301	20230609	172700	32966369930	6470	6470	6470	6470	0
302	20230609	172600	32966369930	6470	6470	6470	6470	197115
303	20230609	172500	32966369930	6470	6470	6470	6470	0
304	20230609	172400	32966369930	6470	6470	6470	6470	0
305	20230609	172300	32966369930	6470	6470	6470	6470	0
306	20230609	172200	32966369930	6470	6470	6470	6470	0
307	20230609	172100	32966369930	6470	6470	6470	6470	0
308	20230609	172000	32966369930	6470	6470	6470	6470	0
309	20230609	171900	32966369930	6470	6470	6470	6470	0
310	20230609	171800	32966369930	6470	6470	6470	6470	0
311	20230609	171700	32966369930	6470	6470	6470	6470	0
312	20230609	171600	32966369930	6470	6470	6470	6470	0
313	20230609	171500	32966369930	6470	6470	6470	6470	0
314	20230609	171400	32966369930	6470	6470	6470	6470	0
315	20230609	171300	32966369930	6470	6470	6470	6470	0
316	20230609	171200	32966369930	6470	6470	6470	6470	0
317	20230609	171100	32966369930	6470	6470	6470	6470	0
318	20230609	171000	32966369930	6470	6470	6470	6470	0
319	20230609	170900	32966369930	6470	6470	6470	6470	0
320	20230609	170800	32966369930	6470	6470	6470	6470	0
321	20230609	170700	32966369930	6470	6470	6470	6470	0
322	20230609	170600	32966369930	6470	6470	6470	6470	0
323	20230609	170500	32966369930	6470	6470	6470	6470	0
324	20230609	170400	32966369930	6470	6470	6470	6470	0
325	20230609	170300	32966369930	6470	6470	6470	6470	0
326	20230609	170200	32966369930	6470	6470	6470	6470	0
327	20230609	170100	32966369930	6470	6470	6470	6470	0
328	20230609	170000	32966369930	6470	6470	6470	6470	0
329	20230609	165900	32966369930	6470	6470	6470	6470	0
330	20230609	165800	32966369930	6470	6470	6470	6470	0
331	20230609	165700	32966369930	6470	6470	6470	6470	0
332	20230609	165600	32966369930	6470	6470	6470	6470	197115
333	20230609	165500	32966369930	6470	6470	6470	6470	0
334	20230609	165400	32966369930	6470	6470	6470	6470	0
335	20230609	165300	32966369930	6470	6470	6470	6470	0
336	20230609	165200	32966369930	6470	6470	6470	6470	0
337	20230609	165100	32966369930	6470	6470	6470	6470	0
338	20230609	165000	32966369930	6470	6470	6470	6470	0
339	20230609	164900	32966369930	6470	6470	6470	6470	0
340	20230609	164800	32966369930	6470	6470	6470	6470	0
341	20230609	164700	32966369930	6470	6470	6470	6470	0
342	20230609	164600	32966369930	6470	6470	6470	6470	0
343	20230609	164500	32966369930	6470	6470	6470	6470	0
344	20230609	164400	32966369930	6470	6470	6470	6470	0
345	20230609	164300	32966369930	6470	6470	6470	6470	0
346	20230609	164200	32966369930	6470	6470	6470	6470	0
347	20230609	164100	32966369930	6470	6470	6470	6470	0
348	20230609	164000	32966369930	6470	6470	6470	6470	0
349	20230609	163900	32966369930	6470	6470	6470	6470	0
350	20230609	163800	32966369930	6470	6470	6470	6470	0
351	20230609	163700	32966369930	6470	6470	6470	6470	0
352	20230609	163600	32966369930	6470	6470	6470	6470	0
353	20230609	163500	32966369930	6470	6470	6470	6470	0
354	20230609	163400	32966369930	6470	6470	6470	6470	0
355	20230609	163300	32966369930	6470	6470	6470	6470	0
356	20230609	163200	32966369930	6470	6470	6470	6470	0
357	20230609	163100	32966369930	6470	6470	6470	6470	0
358	20230609	163000	32966369930	6470	6470	6470	6470	0
359	20230609	162900	32966369930	6470	6470	6470	6470	0
360	20230609	162800	32966369930	6470	6470	6470	6470	0
361	20230609	162700	32966369930	6470	6470	6470	6470	0
362	20230609	162600	32966369930	6470	6470	6470	6470	197115
363	20230609	162500	32966369930	6470	6470	6470	6470	0
364	20230609	162400	32966369930	6470	6470	6470	6470	0
365	20230609	162300	32966369930	6470	6470	6470	6470	0
366	20230609	162200	32966369930	6470	6470	6470	6470	0
367	20230609	162100	32966369930	6470	6470	6470	6470	0
368	20230609	162000	32966369930	6470	6470	6470	6470	0
369	20230609	161900	32966369930	6470	6470	6470	6470	0
370	20230609	161800	32966369930	6470	6470	6470	6470	0
371	20230609	161700	32966369930	6470	6470	6470	6470	0
372	20230609	161600	32966369930	6470	6470	6470	6470	0
373	20230609	161500	32966369930	6470	6470	6470	6470	0
374	20230609	161400	32966369930	6470	6470	6470	6470	0
375	20230609	161300	32966369930	6470	6470	6470	6470	0
376	20230609	161200	32966369930	6470	6470	6470	6470	0
377	20230609	161100	32966369930	6470	6470	6470	6470	0
378	20230609	161000	32966369930	6470	6470	6470	6470	0
379	20230609	160900	32966369930	6470	6470	6470	6470	0
380	20230609	160800	32966369930	6470	6470	6470	6470	0
381	20230609	160700	32966369930	6470	6470	6470	6470	0
382	20230609	160600	32966369930	6470	6470	6470	6470	0
383	20230609	160500	32966369930	6470	6470	6470	6470	0
384	20230609	160400	32966369930	6470	6470	6470	6470	0
385	20230609	160300	32966369930	6470	6470	6470	6470	0
386	20230609	160200	32966369930	6470	6470	6470	6470	0
387	20230609	160100	32966369930	6470	6470	6470	6470	0
388	20230609	160000	32966369930	6470	6470	6470	6470	0
389	20230609	155900	32966369930	6470	6470	6470	6470	0
390	20230609	155800	32966369930	6470	6470	6470	6470	0
391	20230609	155700	32966369930	6470	6470	6470	6470	0
392	20230609	155600	32966369930	6470	6470	6470	6470	197115
393	20230609	155500	32966369930	6470	6470	6470	6470	0
394	20230609	155400	32966369930	6470	6470	6470	6470	0
395	20230609	155300	32966369930	6470	6470	6470	6470	0
396	20230609	155200	32966369930	6470	6470	6470	6470	0
397	20230609	155100	32966369930	6470	6470	6470	6470	0
398	20230609	155000	32966369930	6470	6470	6470	6470	0
399	20230609	154900	32966369930	6470	6470	6470	6470	0
400	20230609	154800	32966369930	6470	6470	6470	6470	0
401	20230609	154700	32966369930	6470	6470	6470	6470	0
402	20230609	154600	32966369930	6470	6470	6470	6470	0
403	20230609	154500	32966369930	6470	6470	6470	6470	0
404	20230609	154400	32966369930	6470	6470	6470	6470	0
405	20230609	154300	32966369930	6470	6470	6470	6470	0
406	20230609	154200	32966369930	6470	6470	6470	6470	0
407	20230609	154100	32966369930	6470	6470	6470	6470	0
408	20230609	154000	32966369930	6470	6470	6470	6470	0
409	20230609	153900	32966369930	6470	6470	6470	6470	0
410	20230609	153800	32966369930	6470	6470	6470	6470	0
411	20230609	153700	32966369930	6470	6470	6470	6470	0
412	20230609	153600	32966369930	6470	6470	6470	6470	0
413	20230609	153500	32966369930	6470	6470	6470	6470	0
414	20230609	153400	32966369930	6470	6470	6470	6470	0
415	20230609	153300	32966369930	6470	6470	6470	6470	0
416	20230609	153200	32966369930	6470	6470	6470	6470	0
417	20230609	153100	32966369930	6470	6470	6470	6470	0
418	20230609	153000	32966369930	6470	6470	6470	6470	197115
419	20230609	152900	31691035880	6480	6480	6480	6480	0
420	20230609	152800	31691035880	6480	6480	6480	6480	0
421	20230609	152700	31691035880	6480	6480	6480	6480	0
422	20230609	152600	31691035880	6480	6480	6480	6480	0
423	20230609	152500	31691035880	6480	6480	6480	6480	0
424	20230609	152400	31691035880	6480	6480	6480	6480	0
425	20230609	152300	31691035880	6480	6480	6480	6480	0
426	20230609	152200	31691035880	6480	6480	6480	6480	0
427	20230609	152100	31691035880	6480	6480	6480	6480	0
428	20230609	152000	31691035880	6480	6480	6480	6480	0
429	20230609	151900	31691035880	6480	6480	6480	6470	7416
430	20230609	151800	31642996400	6470	6480	6480	6470	6386
431	20230609	151700	31601628750	6480	6470	6480	6460	11332
432	20230609	151600	31528308850	6480	6470	6480	6460	23219
433	20230609	151500	31378062380	6470	6470	6480	6460	33040
434	20230609	151400	31164361520	6460	6470	6480	6460	26102
435	20230609	151300	30995610330	6470	6470	6480	6460	19503
436	20230609	151200	30869418130	6470	6470	6480	6460	152495
437	20230609	151100	29883509000	6470	6480	6490	6470	22528
438	20230609	151000	29737669620	6480	6480	6480	6470	18838
439	20230609	150900	29615708710	6480	6480	6490	6470	34380
440	20230609	150800	29393044800	6470	6470	6480	6470	17384
441	20230609	150700	29280516930	6480	6480	6480	6470	26613
442	20230609	150600	29108162300	6480	6480	6480	6470	19404
443	20230609	150500	28982554810	6480	6490	6490	6470	35389
444	20230609	150400	28753250620	6480	6480	6490	6480	17005
445	20230609	150300	28643020520	6480	6490	6490	6480	20761
446	20230609	150200	28508470620	6490	6480	6490	6480	20540
447	20230609	150100	28375321490	6480	6480	6500	6480	15099
448	20230609	150000	28277448380	6480	6500	6500	6480	20046
449	20230609	145900	28147434370	6500	6490	6500	6490	18209
450	20230609	145800	28029237030	6490	6490	6500	6490	15317
451	20230609	145700	27929768250	6500	6500	6500	6490	17968
452	20230609	145600	27813098260	6500	6500	6510	6490	19308
453	20230609	145500	27687648680	6490	6490	6510	6490	15354
454	20230609	145400	27587934350	6500	6490	6510	6490	28853
455	20230609	145300	27400412550	6500	6490	6500	6490	16336
456	20230609	145200	27294355260	6500	6500	6500	6490	12770
457	20230609	145100	27211472930	6490	6490	6500	6490	23068
458	20230609	145000	27061745800	6490	6500	6500	6490	31724
459	20230609	144900	26855770280	6500	6510	6510	6490	46756
460	20230609	144800	26551862570	6500	6500	6510	6500	25440
461	20230609	144700	26386467240	6500	6500	6510	6500	13341
462	20230609	144600	26299747260	6500	6500	6510	6500	12935
463	20230609	144500	26215667210	6510	6510	6510	6500	7297
464	20230609	144400	26168225960	6510	6500	6510	6500	3605
465	20230609	144300	26144792330	6500	6510	6510	6500	3486
466	20230609	144200	26122107040	6500	6510	6510	6500	9387
467	20230609	144100	26061073130	6510	6500	6510	6500	4629
468	20230609	144000	26030953880	6500	6500	6510	6500	4934
469	20230609	143900	25998856680	6510	6510	6510	6500	3761
470	20230609	143800	25974398690	6500	6510	6510	6500	6406
471	20230609	143700	25932712890	6500	6510	6510	6500	4746
472	20230609	143600	25901850790	6510	6500	6510	6500	4709
473	20230609	143500	25871216320	6500	6500	6510	6500	5186
474	20230609	143400	25837504380	6500	6500	6510	6500	3520
475	20230609	143300	25814620940	6500	6500	6510	6500	4262
476	20230609	143200	25786914670	6510	6510	6510	6500	4038
477	20230609	143100	25760647170	6500	6500	6510	6500	2289
478	20230609	143000	25745764400	6500	6510	6510	6500	2272
479	20230609	142900	25730989490	6510	6500	6510	6500	3850
480	20230609	142800	25705962400	6500	6500	6510	6490	6165
481	20230609	142700	25665886240	6500	6490	6500	6490	4298
482	20230609	142600	25637962650	6490	6500	6500	6490	20234
483	20230609	142500	25506476180	6500	6500	6500	6490	1349
484	20230609	142400	25497717350	6500	6500	6500	6490	2341
485	20230609	142300	25482519420	6500	6490	6500	6480	11479
486	20230609	142200	25408018290	6490	6490	6490	6480	3279
487	20230609	142100	25386746740	6480	6500	6500	6480	28698
488	20230609	142000	25200495490	6490	6510	6510	6490	57070
489	20230609	141900	24829531580	6510	6510	6510	6500	4482
490	20230609	141800	24800371620	6510	6510	6510	6500	2773
491	20230609	141700	24782334300	6510	6510	6510	6500	2872
492	20230609	141600	24763662060	6510	6500	6510	6500	2001
493	20230609	141500	24750647070	6500	6510	6510	6500	7462
494	20230609	141400	24702135260	6510	6510	6510	6500	4034
495	20230609	141300	24675891850	6510	6510	6510	6500	3068
496	20230609	141200	24655936720	6500	6500	6510	6500	46301
497	20230609	141100	24354978440	6490	6500	6500	6490	9488
498	20230609	141000	24293321220	6500	6500	6500	6490	5284
499	20230609	140900	24259014110	6500	6500	6500	6490	2405
500	20230609	140800	24243402870	6500	6490	6500	6490	3139
501	20230609	140700	24223020860	6500	6500	6500	6490	2878
502	20230609	140600	24204324080	6500	6490	6500	6490	3253
503	20230609	140500	24183209560	6490	6490	6500	6490	2080
504	20230609	140400	24169703170	6490	6500	6500	6490	3730
505	20230609	140300	24145481120	6500	6490	6500	6490	3804
506	20230609	140200	24120783420	6490	6490	6500	6490	3625
507	20230609	140100	24097253390	6490	6490	6500	6490	8046
508	20230609	140000	24045007070	6500	6500	6500	6490	6194
509	20230609	135900	24004782540	6490	6490	6500	6490	4071
510	20230609	135800	23978356410	6500	6490	6500	6490	2626
511	20230609	135700	23961308230	6500	6490	6500	6490	6849
512	20230609	135600	23916856600	6490	6500	6500	6490	2433
513	20230609	135500	23901065650	6500	6490	6500	6490	3021
514	20230609	135400	23881445870	6490	6490	6500	6480	9767
515	20230609	135300	23818103200	6490	6500	6500	6490	18045
516	20230609	135200	23700983400	6490	6500	6500	6490	6082
517	20230609	135100	23661506470	6500	6490	6500	6490	4246
518	20230609	135000	23633946170	6490	6500	6500	6490	4118
519	20230609	134900	23607204110	6490	6490	6500	6490	2176
520	20230609	134800	23593080880	6490	6490	6500	6490	2916
521	20230609	134700	23574155860	6500	6490	6500	6490	3150
522	20230609	134600	23553711780	6490	6490	6500	6480	6126
523	20230609	134500	23513964750	6490	6490	6500	6490	15045
524	20230609	134400	23416322650	6490	6500	6500	6490	11382
525	20230609	134300	23342453090	6490	6500	6500	6490	6199
526	20230609	134200	23302216010	6500	6500	6500	6490	9599
527	20230609	134100	23239916930	6490	6490	6500	6490	4019
528	20230609	134000	23213830460	6490	6490	6500	6490	1469
529	20230609	133900	23204296060	6490	6490	6500	6490	4092
530	20230609	133800	23177738710	6490	6490	6500	6490	1722
531	20230609	133700	23166560800	6500	6490	6500	6490	5223
532	20230609	133600	23132663070	6490	6490	6500	6490	2462
533	20230609	133500	23116675600	6490	6490	6500	6490	5054
534	20230609	133400	23083874230	6490	6500	6500	6490	11530
535	20230609	133300	23008959640	6500	6480	6500	6480	8163
536	20230609	133200	22955980670	6490	6490	6490	6480	6416
537	20230609	133100	22914354600	6490	6480	6490	6480	7948
538	20230609	133000	22862815100	6480	6490	6490	6480	5542
539	20230609	132900	22826868710	6490	6490	6490	6480	19853
540	20230609	132800	22698029620	6490	6500	6500	6490	4895
541	20230609	132700	22666260250	6490	6490	6500	6490	5049
542	20230609	132600	22633487590	6490	6490	6500	6490	14302
543	20230609	132500	22540666210	6500	6490	6500	6490	1956
544	20230609	132400	22527967370	6500	6490	6500	6490	4479
545	20230609	132300	22498878450	6490	6490	6500	6490	2360
546	20230609	132200	22483555090	6490	6500	6500	6490	10776
547	20230609	132100	22413615120	6500	6490	6500	6490	11049
548	20230609	132000	22341900750	6490	6490	6500	6490	9847
549	20230609	131900	22277982260	6490	6490	6500	6490	4696
550	20230609	131800	22247497860	6500	6500	6500	6490	1884
551	20230609	131700	22235255050	6500	6500	6500	6490	1930
552	20230609	131600	22222714190	6500	6500	6500	6490	13712
553	20230609	131500	22133589460	6500	6500	6500	6490	3423
554	20230609	131400	22111345060	6490	6500	6500	6490	7564
555	20230609	131300	22062183700	6490	6500	6500	6490	8661
556	20230609	131200	22005888790	6500	6500	6510	6490	16813
557	20230609	131100	21896605690	6500	6510	6510	6500	4923
558	20230609	131000	21864603890	6500	6510	6510	6500	3510
559	20230609	130900	21841779650	6500	6500	6510	6490	2953
560	20230609	130800	21822590180	6510	6490	6510	6490	9794
561	20230609	130700	21758940450	6500	6500	6500	6490	11975
562	20230609	130600	21681103380	6500	6490	6500	6490	7150
563	20230609	130500	21634653790	6490	6500	6500	6490	1829
564	20230609	130400	21622771640	6490	6500	6500	6490	8086
565	20230609	130300	21570216300	6490	6500	6500	6490	17645
566	20230609	130200	21455599480	6500	6500	6500	6490	1858
567	20230609	130100	21443534090	6490	6500	6500	6490	3136
568	20230609	130000	21423164870	6490	6490	6500	6490	3376
569	20230609	125900	21401231460	6500	6490	6500	6490	2554
570	20230609	125800	21384636590	6500	6490	6500	6490	2889
571	20230609	125700	21365858970	6500	6500	6500	6490	2319
572	20230609	125600	21350793750	6490	6490	6500	6490	6300
573	20230609	125500	21309874250	6500	6500	6500	6490	2603
574	20230609	125400	21292959540	6500	6500	6500	6490	2215
575	20230609	125300	21278571190	6500	6500	6500	6490	1683
576	20230609	125200	21267641940	6500	6490	6500	6490	13254
577	20230609	125100	21181600620	6500	6500	6500	6490	9258
578	20230609	125000	21121510070	6500	6490	6500	6490	2319
579	20230609	124900	21106455330	6490	6490	6500	6490	2102
580	20230609	124800	21092805520	6490	6490	6500	6490	2748
581	20230609	124700	21074965840	6500	6490	6500	6490	898
582	20230609	124600	21069131430	6490	6480	6490	6480	12013
583	20230609	124500	20991169840	6490	6490	6490	6480	3491
584	20230609	124400	20968530440	6480	6480	6490	6480	2460
585	20230609	124300	20952584240	6480	6490	6490	6480	1986
586	20230609	124200	20939702280	6490	6490	6490	6480	8382
587	20230609	124100	20885309160	6490	6490	6490	6480	1986
588	20230609	124000	20872439220	6480	6480	6490	6480	1114
589	20230609	123900	20865219070	6490	6480	6490	6480	1222
590	20230609	123800	20857296620	6490	6480	6490	6480	2808
591	20230609	123700	20839096810	6480	6480	6490	6480	567
592	20230609	123600	20835420560	6490	6490	6490	6480	2288
593	20230609	123500	20820589730	6490	6490	6490	6480	2309
594	20230609	123400	20805618300	6480	6480	6490	6480	1220
595	20230609	123300	20797710260	6480	6490	6490	6480	1150
596	20230609	123200	20790256110	6490	6490	6490	6480	8608
597	20230609	123100	20734465990	6480	6490	6490	6480	2231
598	20230609	123000	20719991870	6490	6490	6500	6480	37890
599	20230609	122900	20474255380	6490	6500	6500	6490	1452
600	20230609	122800	20464828340	6500	6500	6500	6490	1584
601	20230609	122700	20454535940	6500	6490	6510	6490	6822
602	20230609	122600	20410203730	6490	6500	6500	6490	22526
603	20230609	122500	20263846910	6510	6510	6510	6500	1188
604	20230609	122400	20256123780	6510	6510	6510	6500	6677
605	20230609	122300	20212720200	6500	6500	6510	6500	8056
606	20230609	122200	20160344080	6510	6510	6510	6500	1367
607	20230609	122100	20151458280	6510	6500	6510	6500	2363
608	20230609	122000	20136097770	6510	6500	6510	6500	2157
609	20230609	121900	20122058980	6500	6500	6510	6500	4464
610	20230609	121800	20093029180	6500	6500	6510	6500	1790
611	20230609	121700	20081383990	6500	6510	6510	6500	1694
612	20230609	121600	20070363020	6510	6510	6510	6500	31971
613	20230609	121500	19862232750	6510	6500	6510	6500	2818
614	20230609	121400	19843906220	6510	6500	6510	6500	9429
615	20230609	121300	19782616620	6500	6500	6510	6500	2856
616	20230609	121200	19764030720	6500	6500	6510	6500	1311
617	20230609	121100	19755507060	6510	6510	6510	6500	850
618	20230609	121000	19749974780	6500	6500	6510	6500	1586
619	20230609	120900	19739665090	6500	6500	6510	6500	4992
620	20230609	120800	19707203760	6510	6500	6510	6500	3266
621	20230609	120700	19685969500	6500	6500	6510	6490	3243
622	20230609	120600	19664892490	6500	6500	6500	6490	25345
623	20230609	120500	19500200520	6490	6500	6510	6490	20968
624	20230609	120400	19363910810	6490	6500	6500	6480	26800
625	20230609	120300	19189980230	6490	6490	6500	6480	1586
626	20230609	120200	19179690140	6480	6510	6510	6480	64208
627	20230609	120100	18762783830	6510	6510	6510	6500	3121
628	20230609	120000	18742474960	6510	6510	6520	6500	5189
629	20230609	115900	18708736290	6510	6510	6520	6510	4467
630	20230609	115800	18679646470	6510	6500	6510	6500	8723
631	20230609	115700	18622870290	6500	6500	6510	6500	3274
632	20230609	115600	18601571170	6510	6510	6510	6500	4928
633	20230609	115500	18569499510	6510	6510	6510	6500	12111
634	20230609	115400	18490667210	6510	6510	6510	6500	1406
635	20230609	115300	18481524190	6510	6510	6510	6500	7451
636	20230609	115200	18433026490	6510	6510	6510	6500	1637
637	20230609	115100	18422374690	6510	6510	6510	6500	4688
638	20230609	115000	18391864180	6500	6510	6510	6500	1169
639	20230609	114900	18384257630	6500	6500	6510	6500	1978
640	20230609	114800	18371386780	6500	6510	6510	6500	7366
641	20230609	114700	18323448730	6500	6510	6510	6500	993
642	20230609	114600	18316986760	6520	6510	6520	6500	4966
643	20230609	114500	18284661700	6510	6510	6510	6500	11999
644	20230609	114400	18206589480	6500	6510	6510	6500	2187
645	20230609	114300	18192362990	6500	6510	6510	6500	3808
646	20230609	114200	18167605340	6500	6510	6510	6500	1448
647	20230609	114100	18158188150	6500	6500	6510	6500	2231
648	20230609	114000	18143665370	6500	6500	6510	6500	1107
649	20230609	113900	18136465060	6510	6510	6510	6500	1734
650	20230609	113800	18125191060	6500	6510	6510	6500	630
651	20230609	113700	18121092100	6500	6500	6510	6500	4051
652	20230609	113600	18094736340	6500	6510	6510	6500	1279
653	20230609	113500	18086419780	6500	6490	6510	6490	11284
654	20230609	113400	18013072130	6500	6500	6500	6490	2961
655	20230609	113300	17993846340	6490	6490	6500	6490	2770
656	20230609	113200	17975856180	6490	6480	6500	6480	5411
657	20230609	113100	17940741310	6490	6490	6490	6480	7388
658	20230609	113000	17892796860	6480	6500	6500	6480	5402
659	20230609	112900	17857748350	6490	6500	6500	6490	18373
660	20230609	112800	17738344000	6490	6490	6500	6480	14205
661	20230609	112700	17646154700	6490	6490	6490	6480	6979
662	20230609	112600	17600869020	6490	6480	6490	6480	2748
663	20230609	112500	17583037690	6490	6490	6490	6480	2241
664	20230609	112400	17568512810	6490	6490	6490	6480	1692
665	20230609	112300	17557544480	6490	6490	6490	6480	728
666	20230609	112200	17552823490	6490	6480	6490	6470	12612
667	20230609	112100	17471101840	6480	6480	6490	6480	6919
668	20230609	112000	17426265190	6490	6480	6490	6480	2518
669	20230609	111900	17409947260	6490	6480	6490	6480	1314
670	20230609	111800	17401426610	6480	6480	6490	6480	15387
671	20230609	111700	17301713510	6480	6480	6490	6480	947
672	20230609	111600	17295574000	6480	6490	6490	6480	4347
673	20230609	111500	17267392860	6480	6490	6490	6480	15561
674	20230609	111400	17166498690	6490	6490	6490	6480	19624
675	20230609	111300	17039162470	6490	6480	6490	6480	2307
676	20230609	111200	17024202720	6490	6480	6490	6480	17394
677	20230609	111100	16911375670	6480	6480	6490	6480	19303
678	20230609	111000	16786282310	6480	6480	6490	6480	22846
679	20230609	110900	16638237820	6490	6490	6490	6480	2662
680	20230609	110800	16620968850	6490	6490	6500	6480	47252
681	20230609	110700	16314296590	6500	6490	6500	6490	2196
682	20230609	110600	16300028680	6500	6500	6500	6490	6009
683	20230609	110500	16260991560	6490	6490	6500	6490	7620
684	20230609	110400	16211470300	6490	6500	6500	6490	3888
685	20230609	110300	16186220280	6500	6490	6500	6490	2578
686	20230609	110200	16169475580	6490	6500	6500	6490	8547
687	20230609	110100	16113923440	6490	6490	6500	6490	5730
688	20230609	110000	16076717110	6490	6490	6500	6490	4842
689	20230609	105900	16045283080	6500	6500	6500	6490	3347
690	20230609	105800	16023549170	6490	6490	6500	6490	5258
691	20230609	105700	15989385110	6500	6500	6500	6490	2096
692	20230609	105600	15975770250	6500	6490	6500	6490	8976
693	20230609	105500	15917475060	6500	6490	6500	6490	2782
694	20230609	105400	15899405040	6490	6500	6500	6490	22653
695	20230609	105300	15752184450	6490	6500	6500	6490	2536
696	20230609	105200	15735712550	6490	6520	6520	6490	75189
697	20230609	105100	15246819780	6510	6500	6520	6500	27678
698	20230609	105000	15066624520	6510	6500	6510	6500	14195
699	20230609	104900	14974218660	6510	6510	6510	6500	4196
700	20230609	104800	14946930100	6500	6500	6510	6500	3386
701	20230609	104700	14924911010	6500	6510	6510	6500	3054
702	20230609	104600	14905058070	6500	6510	6510	6500	7818
703	20230609	104500	14854240060	6500	6510	6510	6500	9339
704	20230609	104400	14793532290	6500	6500	6510	6500	7455
705	20230609	104300	14745064180	6500	6510	6510	6500	2065
706	20230609	104200	14731636730	6500	6500	6510	6500	11732
707	20230609	104100	14655330110	6500	6500	6500	6490	12797
708	20230609	104000	14572174160	6500	6490	6500	6490	2987
709	20230609	103900	14552774420	6490	6490	6500	6490	1971
710	20230609	103800	14539966730	6500	6500	6510	6490	6736
711	20230609	103700	14496182840	6500	6500	6500	6490	13702
712	20230609	103600	14407132930	6500	6500	6500	6490	4101
713	20230609	103500	14380510760	6500	6480	6500	6480	3001
714	20230609	103400	14361021460	6480	6490	6500	6480	24023
715	20230609	103300	14205137650	6490	6490	6500	6490	4057
716	20230609	103200	14178785350	6490	6490	6500	6490	7571
717	20230609	103100	14129606170	6500	6490	6510	6490	13181
718	20230609	103000	14043929270	6500	6500	6500	6490	12177
719	20230609	102900	13964783360	6500	6510	6510	6490	19644
720	20230609	102800	13837089690	6510	6510	6510	6500	3062
721	20230609	102700	13817168540	6510	6510	6510	6500	2851
722	20230609	102600	13798617570	6500	6500	6510	6500	3678
723	20230609	102500	13774697010	6510	6510	6510	6500	8474
724	20230609	102400	13719584650	6510	6500	6510	6490	7283
725	20230609	102300	13672230610	6510	6500	6510	6490	9681
726	20230609	102200	13609309420	6500	6500	6500	6490	1856
727	20230609	102100	13597253100	6500	6500	6500	6490	7411
728	20230609	102000	13549114640	6490	6490	6500	6490	2341
729	20230609	101900	13533905570	6500	6500	6500	6490	3986
730	20230609	101800	13508018310	6500	6500	6500	6490	3541
731	20230609	101700	13485020640	6500	6510	6510	6490	2351
732	20230609	101600	13469739640	6500	6480	6500	6480	28349
733	20230609	101500	13285651530	6490	6500	6500	6490	7990
734	20230609	101400	13233790860	6490	6490	6500	6480	25548
735	20230609	101300	13067968220	6500	6500	6500	6490	5810
736	20230609	101200	13030240710	6500	6510	6510	6500	5582
737	20230609	101100	12993943990	6510	6500	6510	6490	6546
738	20230609	101000	12951393130	6500	6510	6510	6500	39666
739	20230609	100900	12693450540	6510	6510	6510	6500	4056
740	20230609	100800	12667052830	6500	6500	6520	6500	11864
741	20230609	100700	12589838310	6520	6510	6520	6500	37879
742	20230609	100600	12343207340	6510	6510	6510	6500	5005
743	20230609	100500	12310657830	6510	6500	6510	6490	42039
744	20230609	100400	12037372860	6500	6490	6500	6490	4348
745	20230609	100300	12009120880	6490	6490	6500	6480	17636
746	20230609	100200	11894644090	6480	6480	6490	6480	8921
747	20230609	100100	11836754000	6480	6490	6490	6480	12078
748	20230609	100000	11758430120	6490	6490	6490	6480	3630
749	20230609	095900	11734896740	6480	6490	6490	6480	3329
750	20230609	095800	11713306420	6490	6480	6490	6470	9126
751	20230609	095700	11654229410	6480	6480	6490	6470	36144
752	20230609	095600	11420219220	6480	6480	6490	6480	9919
753	20230609	095500	11355885080	6490	6490	6490	6480	4301
754	20230609	095400	11328007410	6480	6480	6490	6470	4711
755	20230609	095300	11297465010	6470	6480	6480	6470	11990
756	20230609	095200	11219773010	6480	6480	6490	6470	10645
757	20230609	095100	11150796330	6490	6480	6490	6480	7528
758	20230609	095000	11102011120	6480	6480	6490	6480	7333
759	20230609	094900	11054455740	6480	6480	6490	6470	13278
760	20230609	094800	10968409810	6480	6460	6490	6460	36932
761	20230609	094700	10729441750	6470	6460	6470	6460	24384
762	20230609	094600	10571785480	6470	6460	6470	6460	21032
763	20230609	094500	10435910530	6470	6460	6470	6450	80846
764	20230609	094400	9913628030	6470	6480	6480	6460	28179
765	20230609	094300	9731364400	6470	6470	6480	6470	5380
766	20230609	094200	9696533560	6480	6470	6480	6470	6537
767	20230609	094100	9654221120	6470	6480	6490	6470	14037
768	20230609	094000	9563285140	6480	6490	6490	6470	65378
769	20230609	093900	9139833760	6480	6470	6480	6470	26580
770	20230609	093800	8967697300	6480	6480	6480	6470	7960
771	20230609	093700	8916168080	6470	6460	6480	6460	34248
772	20230609	093600	8694710850	6470	6470	6480	6460	14123
773	20230609	093500	8603401950	6480	6480	6480	6460	10699
774	20230609	093400	8534177020	6470	6480	6480	6460	40516
775	20230609	093300	8272221330	6480	6460	6480	6450	31063
776	20230609	093200	8071316630	6470	6470	6470	6460	48917
777	20230609	093100	7755285480	6470	6480	6490	6460	83649
778	20230609	093000	7213836920	6480	6490	6490	6480	23128
779	20230609	092900	7063949230	6480	6490	6500	6480	23571
780	20230609	092800	6910970400	6500	6490	6500	6490	23206
781	20230609	092700	6760358210	6490	6500	6510	6490	75994
782	20230609	092600	6266497420	6500	6510	6510	6500	27532
783	20230609	092500	6087463170	6510	6520	6520	6500	22393
784	20230609	092400	5941687550	6520	6510	6520	6510	16865
785	20230609	092300	5831891810	6510	6520	6520	6510	30848
786	20230609	092200	5631016050	6520	6510	6530	6510	15565
787	20230609	092100	5529523880	6520	6510	6520	6510	9189
788	20230609	092000	5469635930	6510	6520	6520	6500	16377
789	20230609	091900	5362989730	6510	6500	6520	6500	10466
790	20230609	091800	5294875070	6500	6510	6510	6500	8897
791	20230609	091700	5236974460	6500	6510	6520	6500	36734
792	20230609	091600	4997775720	6510	6530	6530	6510	51935
793	20230609	091500	4659036910	6530	6530	6540	6520	12706
794	20230609	091400	4576072840	6520	6530	6540	6520	22184
795	20230609	091300	4431229080	6530	6500	6550	6500	29471
796	20230609	091200	4238969410	6510	6510	6520	6500	28208
797	20230609	091100	4055433520	6510	6520	6520	6500	31058
798	20230609	091000	3853279730	6510	6510	6520	6500	55346
799	20230609	090900	3492979280	6510	6540	6540	6510	105716
800	20230609	090800	2803831690	6530	6530	6540	6520	25173
801	20230609	090700	2639458260	6530	6540	6540	6520	44483
802	20230609	090600	2349196270	6550	6560	6570	6520	79237
803	20230609	090500	1830994340	6570	6560	6570	6550	13253
804	20230609	090400	1744046550	6560	6570	6580	6560	19674
805	20230609	090300	1614883420	6570	6560	6570	6540	31946
806	20230609	090200	1405610790	6560	6590	6600	6550	81977
807	20230609	090100	866499430	6580	6570	6590	6560	43988
808	20230609	090000	577260720	6570	6570	6580	6560	87862