KissMeData/091590/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223500	764632990	9750	9750	9750	9750	5236
3	20230609	223400	764632990	9750	9750	9750	9750	0
4	20230609	223300	764632990	9750	9750	9750	9750	0
5	20230609	223200	764632990	9750	9750	9750	9750	0
6	20230609	223100	764632990	9750	9750	9750	9750	0
7	20230609	223000	764632990	9750	9750	9750	9750	0
8	20230609	222900	764632990	9750	9750	9750	9750	0
9	20230609	222800	764632990	9750	9750	9750	9750	0
10	20230609	222700	764632990	9750	9750	9750	9750	0
11	20230609	222600	764632990	9750	9750	9750	9750	0
12	20230609	222500	764632990	9750	9750	9750	9750	0
13	20230609	222400	764632990	9750	9750	9750	9750	0
14	20230609	222300	764632990	9750	9750	9750	9750	0
15	20230609	222200	764632990	9750	9750	9750	9750	0
16	20230609	222100	764632990	9750	9750	9750	9750	0
17	20230609	222000	764632990	9750	9750	9750	9750	0
18	20230609	221900	764632990	9750	9750	9750	9750	0
19	20230609	221800	764632990	9750	9750	9750	9750	0
20	20230609	221700	764632990	9750	9750	9750	9750	0
21	20230609	221600	764632990	9750	9750	9750	9750	0
22	20230609	221500	764632990	9750	9750	9750	9750	0
23	20230609	221400	764632990	9750	9750	9750	9750	0
24	20230609	221300	764632990	9750	9750	9750	9750	0
25	20230609	221200	764632990	9750	9750	9750	9750	0
26	20230609	221100	764632990	9750	9750	9750	9750	0
27	20230609	221000	764632990	9750	9750	9750	9750	0
28	20230609	220900	764632990	9750	9750	9750	9750	0
29	20230609	220800	764632990	9750	9750	9750	9750	0
30	20230609	220700	764632990	9750	9750	9750	9750	0
31	20230609	220600	764632990	9750	9750	9750	9750	0
32	20230609	220500	764632990	9750	9750	9750	9750	5236
33	20230609	220400	764632990	9750	9750	9750	9750	0
34	20230609	220300	764632990	9750	9750	9750	9750	0
35	20230609	220200	764632990	9750	9750	9750	9750	0
36	20230609	220100	764632990	9750	9750	9750	9750	0
37	20230609	220000	764632990	9750	9750	9750	9750	0
38	20230609	215900	764632990	9750	9750	9750	9750	0
39	20230609	215800	764632990	9750	9750	9750	9750	0
40	20230609	215700	764632990	9750	9750	9750	9750	0
41	20230609	215600	764632990	9750	9750	9750	9750	0
42	20230609	215500	764632990	9750	9750	9750	9750	0
43	20230609	215400	764632990	9750	9750	9750	9750	0
44	20230609	215300	764632990	9750	9750	9750	9750	0
45	20230609	215200	764632990	9750	9750	9750	9750	0
46	20230609	215100	764632990	9750	9750	9750	9750	0
47	20230609	215000	764632990	9750	9750	9750	9750	0
48	20230609	214900	764632990	9750	9750	9750	9750	0
49	20230609	214800	764632990	9750	9750	9750	9750	0
50	20230609	214700	764632990	9750	9750	9750	9750	0
51	20230609	214600	764632990	9750	9750	9750	9750	0
52	20230609	214500	764632990	9750	9750	9750	9750	0
53	20230609	214400	764632990	9750	9750	9750	9750	0
54	20230609	214300	764632990	9750	9750	9750	9750	0
55	20230609	214200	764632990	9750	9750	9750	9750	0
56	20230609	214100	764632990	9750	9750	9750	9750	0
57	20230609	214000	764632990	9750	9750	9750	9750	0
58	20230609	213900	764632990	9750	9750	9750	9750	0
59	20230609	213800	764632990	9750	9750	9750	9750	0
60	20230609	213700	764632990	9750	9750	9750	9750	0
61	20230609	213600	764632990	9750	9750	9750	9750	0
62	20230609	213500	764632990	9750	9750	9750	9750	5236
63	20230609	213400	764632990	9750	9750	9750	9750	0
64	20230609	213300	764632990	9750	9750	9750	9750	0
65	20230609	213200	764632990	9750	9750	9750	9750	0
66	20230609	213100	764632990	9750	9750	9750	9750	0
67	20230609	213000	764632990	9750	9750	9750	9750	0
68	20230609	212900	764632990	9750	9750	9750	9750	0
69	20230609	212800	764632990	9750	9750	9750	9750	0
70	20230609	212700	764632990	9750	9750	9750	9750	0
71	20230609	212600	764632990	9750	9750	9750	9750	0
72	20230609	212500	764632990	9750	9750	9750	9750	0
73	20230609	212400	764632990	9750	9750	9750	9750	0
74	20230609	212300	764632990	9750	9750	9750	9750	0
75	20230609	212200	764632990	9750	9750	9750	9750	0
76	20230609	212100	764632990	9750	9750	9750	9750	0
77	20230609	212000	764632990	9750	9750	9750	9750	0
78	20230609	211900	764632990	9750	9750	9750	9750	0
79	20230609	211800	764632990	9750	9750	9750	9750	0
80	20230609	211700	764632990	9750	9750	9750	9750	0
81	20230609	211600	764632990	9750	9750	9750	9750	0
82	20230609	211500	764632990	9750	9750	9750	9750	0
83	20230609	211400	764632990	9750	9750	9750	9750	0
84	20230609	211300	764632990	9750	9750	9750	9750	0
85	20230609	211200	764632990	9750	9750	9750	9750	0
86	20230609	211100	764632990	9750	9750	9750	9750	0
87	20230609	211000	764632990	9750	9750	9750	9750	0
88	20230609	210900	764632990	9750	9750	9750	9750	0
89	20230609	210800	764632990	9750	9750	9750	9750	0
90	20230609	210700	764632990	9750	9750	9750	9750	0
91	20230609	210600	764632990	9750	9750	9750	9750	0
92	20230609	210500	764632990	9750	9750	9750	9750	5236
93	20230609	210400	764632990	9750	9750	9750	9750	0
94	20230609	210300	764632990	9750	9750	9750	9750	0
95	20230609	210200	764632990	9750	9750	9750	9750	0
96	20230609	210100	764632990	9750	9750	9750	9750	0
97	20230609	210000	764632990	9750	9750	9750	9750	0
98	20230609	205900	764632990	9750	9750	9750	9750	0
99	20230609	205800	764632990	9750	9750	9750	9750	0
100	20230609	205700	764632990	9750	9750	9750	9750	0
101	20230609	205600	764632990	9750	9750	9750	9750	0
102	20230609	205500	764632990	9750	9750	9750	9750	0
103	20230609	205400	764632990	9750	9750	9750	9750	0
104	20230609	205300	764632990	9750	9750	9750	9750	0
105	20230609	205200	764632990	9750	9750	9750	9750	0
106	20230609	205100	764632990	9750	9750	9750	9750	0
107	20230609	205000	764632990	9750	9750	9750	9750	0
108	20230609	204900	764632990	9750	9750	9750	9750	0
109	20230609	204800	764632990	9750	9750	9750	9750	0
110	20230609	204700	764632990	9750	9750	9750	9750	0
111	20230609	204600	764632990	9750	9750	9750	9750	0
112	20230609	204500	764632990	9750	9750	9750	9750	0
113	20230609	204400	764632990	9750	9750	9750	9750	0
114	20230609	204300	764632990	9750	9750	9750	9750	0
115	20230609	204200	764632990	9750	9750	9750	9750	0
116	20230609	204100	764632990	9750	9750	9750	9750	0
117	20230609	204000	764632990	9750	9750	9750	9750	0
118	20230609	203900	764632990	9750	9750	9750	9750	0
119	20230609	203800	764632990	9750	9750	9750	9750	0
120	20230609	203700	764632990	9750	9750	9750	9750	0
121	20230609	203600	764632990	9750	9750	9750	9750	0
122	20230609	203500	764632990	9750	9750	9750	9750	5236
123	20230609	203400	764632990	9750	9750	9750	9750	0
124	20230609	203300	764632990	9750	9750	9750	9750	0
125	20230609	203200	764632990	9750	9750	9750	9750	0
126	20230609	203100	764632990	9750	9750	9750	9750	0
127	20230609	203000	764632990	9750	9750	9750	9750	0
128	20230609	202900	764632990	9750	9750	9750	9750	0
129	20230609	202800	764632990	9750	9750	9750	9750	0
130	20230609	202700	764632990	9750	9750	9750	9750	0
131	20230609	202600	764632990	9750	9750	9750	9750	0
132	20230609	202500	764632990	9750	9750	9750	9750	0
133	20230609	202400	764632990	9750	9750	9750	9750	0
134	20230609	202300	764632990	9750	9750	9750	9750	0
135	20230609	202200	764632990	9750	9750	9750	9750	0
136	20230609	202100	764632990	9750	9750	9750	9750	0
137	20230609	202000	764632990	9750	9750	9750	9750	0
138	20230609	201900	764632990	9750	9750	9750	9750	0
139	20230609	201800	764632990	9750	9750	9750	9750	0
140	20230609	201700	764632990	9750	9750	9750	9750	0
141	20230609	201600	764632990	9750	9750	9750	9750	0
142	20230609	201500	764632990	9750	9750	9750	9750	0
143	20230609	201400	764632990	9750	9750	9750	9750	0
144	20230609	201300	764632990	9750	9750	9750	9750	0
145	20230609	201200	764632990	9750	9750	9750	9750	0
146	20230609	201100	764632990	9750	9750	9750	9750	0
147	20230609	201000	764632990	9750	9750	9750	9750	0
148	20230609	200900	764632990	9750	9750	9750	9750	0
149	20230609	200800	764632990	9750	9750	9750	9750	0
150	20230609	200700	764632990	9750	9750	9750	9750	0
151	20230609	200600	764632990	9750	9750	9750	9750	0
152	20230609	200500	764632990	9750	9750	9750	9750	5236
153	20230609	200400	764632990	9750	9750	9750	9750	0
154	20230609	200300	764632990	9750	9750	9750	9750	0
155	20230609	200200	764632990	9750	9750	9750	9750	0
156	20230609	200100	764632990	9750	9750	9750	9750	0
157	20230609	200000	764632990	9750	9750	9750	9750	0
158	20230609	195900	764632990	9750	9750	9750	9750	0
159	20230609	195800	764632990	9750	9750	9750	9750	0
160	20230609	195700	764632990	9750	9750	9750	9750	0
161	20230609	195600	764632990	9750	9750	9750	9750	0
162	20230609	195500	764632990	9750	9750	9750	9750	0
163	20230609	195400	764632990	9750	9750	9750	9750	0
164	20230609	195300	764632990	9750	9750	9750	9750	0
165	20230609	195200	764632990	9750	9750	9750	9750	0
166	20230609	195100	764632990	9750	9750	9750	9750	0
167	20230609	195000	764632990	9750	9750	9750	9750	0
168	20230609	194900	764632990	9750	9750	9750	9750	0
169	20230609	194800	764632990	9750	9750	9750	9750	0
170	20230609	194700	764632990	9750	9750	9750	9750	0
171	20230609	194600	764632990	9750	9750	9750	9750	0
172	20230609	194500	764632990	9750	9750	9750	9750	0
173	20230609	194400	764632990	9750	9750	9750	9750	0
174	20230609	194300	764632990	9750	9750	9750	9750	0
175	20230609	194200	764632990	9750	9750	9750	9750	0
176	20230609	194100	764632990	9750	9750	9750	9750	0
177	20230609	194000	764632990	9750	9750	9750	9750	0
178	20230609	193900	764632990	9750	9750	9750	9750	0
179	20230609	193800	764632990	9750	9750	9750	9750	0
180	20230609	193700	764632990	9750	9750	9750	9750	0
181	20230609	193600	764632990	9750	9750	9750	9750	0
182	20230609	193500	764632990	9750	9750	9750	9750	5236
183	20230609	193400	764632990	9750	9750	9750	9750	0
184	20230609	193300	764632990	9750	9750	9750	9750	0
185	20230609	193200	764632990	9750	9750	9750	9750	0
186	20230609	193100	764632990	9750	9750	9750	9750	0
187	20230609	193000	764632990	9750	9750	9750	9750	0
188	20230609	192900	764632990	9750	9750	9750	9750	0
189	20230609	192800	764632990	9750	9750	9750	9750	0
190	20230609	192700	764632990	9750	9750	9750	9750	0
191	20230609	192600	764632990	9750	9750	9750	9750	0
192	20230609	192500	764632990	9750	9750	9750	9750	0
193	20230609	192400	764632990	9750	9750	9750	9750	0
194	20230609	192300	764632990	9750	9750	9750	9750	0
195	20230609	192200	764632990	9750	9750	9750	9750	0
196	20230609	192100	764632990	9750	9750	9750	9750	0
197	20230609	192000	764632990	9750	9750	9750	9750	0
198	20230609	191900	764632990	9750	9750	9750	9750	0
199	20230609	191800	764632990	9750	9750	9750	9750	0
200	20230609	191700	764632990	9750	9750	9750	9750	0
201	20230609	191600	764632990	9750	9750	9750	9750	0
202	20230609	191500	764632990	9750	9750	9750	9750	0
203	20230609	191400	764632990	9750	9750	9750	9750	0
204	20230609	191300	764632990	9750	9750	9750	9750	0
205	20230609	191200	764632990	9750	9750	9750	9750	0
206	20230609	191100	764632990	9750	9750	9750	9750	0
207	20230609	191000	764632990	9750	9750	9750	9750	0
208	20230609	190900	764632990	9750	9750	9750	9750	0
209	20230609	190800	764632990	9750	9750	9750	9750	0
210	20230609	190700	764632990	9750	9750	9750	9750	0
211	20230609	190600	764632990	9750	9750	9750	9750	0
212	20230609	190500	764632990	9750	9750	9750	9750	5236
213	20230609	190400	764632990	9750	9750	9750	9750	0
214	20230609	190300	764632990	9750	9750	9750	9750	0
215	20230609	190200	764632990	9750	9750	9750	9750	0
216	20230609	190100	764632990	9750	9750	9750	9750	0
217	20230609	190000	764632990	9750	9750	9750	9750	0
218	20230609	185900	764632990	9750	9750	9750	9750	0
219	20230609	185800	764632990	9750	9750	9750	9750	0
220	20230609	185700	764632990	9750	9750	9750	9750	0
221	20230609	185600	764632990	9750	9750	9750	9750	0
222	20230609	185500	764632990	9750	9750	9750	9750	0
223	20230609	185400	764632990	9750	9750	9750	9750	0
224	20230609	185300	764632990	9750	9750	9750	9750	0
225	20230609	185200	764632990	9750	9750	9750	9750	0
226	20230609	185100	764632990	9750	9750	9750	9750	0
227	20230609	185000	764632990	9750	9750	9750	9750	0
228	20230609	184900	764632990	9750	9750	9750	9750	0
229	20230609	184800	764632990	9750	9750	9750	9750	0
230	20230609	184700	764632990	9750	9750	9750	9750	0
231	20230609	184600	764632990	9750	9750	9750	9750	0
232	20230609	184500	764632990	9750	9750	9750	9750	0
233	20230609	184400	764632990	9750	9750	9750	9750	0
234	20230609	184300	764632990	9750	9750	9750	9750	0
235	20230609	184200	764632990	9750	9750	9750	9750	0
236	20230609	184100	764632990	9750	9750	9750	9750	0
237	20230609	184000	764632990	9750	9750	9750	9750	0
238	20230609	183900	764632990	9750	9750	9750	9750	0
239	20230609	183800	764632990	9750	9750	9750	9750	0
240	20230609	183700	764632990	9750	9750	9750	9750	0
241	20230609	183600	764632990	9750	9750	9750	9750	0
242	20230609	183500	764632990	9750	9750	9750	9750	5236
243	20230609	183400	764632990	9750	9750	9750	9750	0
244	20230609	183300	764632990	9750	9750	9750	9750	0
245	20230609	183200	764632990	9750	9750	9750	9750	0
246	20230609	183100	764632990	9750	9750	9750	9750	0
247	20230609	183000	764632990	9750	9750	9750	9750	0
248	20230609	182900	764632990	9750	9750	9750	9750	0
249	20230609	182800	764632990	9750	9750	9750	9750	0
250	20230609	182700	764632990	9750	9750	9750	9750	0
251	20230609	182600	764632990	9750	9750	9750	9750	0
252	20230609	182500	764632990	9750	9750	9750	9750	0
253	20230609	182400	764632990	9750	9750	9750	9750	0
254	20230609	182300	764632990	9750	9750	9750	9750	0
255	20230609	182200	764632990	9750	9750	9750	9750	0
256	20230609	182100	764632990	9750	9750	9750	9750	0
257	20230609	182000	764632990	9750	9750	9750	9750	0
258	20230609	181900	764632990	9750	9750	9750	9750	0
259	20230609	181800	764632990	9750	9750	9750	9750	0
260	20230609	181700	764632990	9750	9750	9750	9750	0
261	20230609	181600	764632990	9750	9750	9750	9750	0
262	20230609	181500	764632990	9750	9750	9750	9750	0
263	20230609	181400	764632990	9750	9750	9750	9750	0
264	20230609	181300	764632990	9750	9750	9750	9750	0
265	20230609	181200	764632990	9750	9750	9750	9750	0
266	20230609	181100	764632990	9750	9750	9750	9750	0
267	20230609	181000	764632990	9750	9750	9750	9750	0
268	20230609	180900	764632990	9750	9750	9750	9750	0
269	20230609	180800	764632990	9750	9750	9750	9750	0
270	20230609	180700	764632990	9750	9750	9750	9750	0
271	20230609	180600	764632990	9750	9750	9750	9750	0
272	20230609	180500	764632990	9750	9750	9750	9750	5236
273	20230609	180400	764632990	9750	9750	9750	9750	0
274	20230609	180300	764632990	9750	9750	9750	9750	0
275	20230609	180200	764632990	9750	9750	9750	9750	0
276	20230609	180100	764632990	9750	9750	9750	9750	0
277	20230609	180000	764632990	9750	9750	9750	9750	0
278	20230609	175900	764632990	9750	9750	9750	9750	0
279	20230609	175800	764632990	9750	9750	9750	9750	0
280	20230609	175700	764632990	9750	9750	9750	9750	0
281	20230609	175600	764632990	9750	9750	9750	9750	0
282	20230609	175500	764632990	9750	9750	9750	9750	0
283	20230609	175400	764632990	9750	9750	9750	9750	0
284	20230609	175300	764632990	9750	9750	9750	9750	0
285	20230609	175200	764632990	9750	9750	9750	9750	0
286	20230609	175100	764632990	9750	9750	9750	9750	0
287	20230609	175000	764632990	9750	9750	9750	9750	0
288	20230609	174900	764632990	9750	9750	9750	9750	0
289	20230609	174800	764632990	9750	9750	9750	9750	0
290	20230609	174700	764632990	9750	9750	9750	9750	0
291	20230609	174600	764632990	9750	9750	9750	9750	0
292	20230609	174500	764632990	9750	9750	9750	9750	0
293	20230609	174400	764632990	9750	9750	9750	9750	0
294	20230609	174300	764632990	9750	9750	9750	9750	0
295	20230609	174200	764632990	9750	9750	9750	9750	0
296	20230609	174100	764632990	9750	9750	9750	9750	0
297	20230609	174000	764632990	9750	9750	9750	9750	0
298	20230609	173900	764632990	9750	9750	9750	9750	0
299	20230609	173800	764632990	9750	9750	9750	9750	0
300	20230609	173700	764632990	9750	9750	9750	9750	0
301	20230609	173600	764632990	9750	9750	9750	9750	0
302	20230609	173500	764632990	9750	9750	9750	9750	5236
303	20230609	173400	764632990	9750	9750	9750	9750	0
304	20230609	173300	764632990	9750	9750	9750	9750	0
305	20230609	173200	764632990	9750	9750	9750	9750	0
306	20230609	173100	764632990	9750	9750	9750	9750	0
307	20230609	173000	764632990	9750	9750	9750	9750	0
308	20230609	172900	764632990	9750	9750	9750	9750	0
309	20230609	172800	764632990	9750	9750	9750	9750	0
310	20230609	172700	764632990	9750	9750	9750	9750	0
311	20230609	172600	764632990	9750	9750	9750	9750	0
312	20230609	172500	764632990	9750	9750	9750	9750	0
313	20230609	172400	764632990	9750	9750	9750	9750	0
314	20230609	172300	764632990	9750	9750	9750	9750	0
315	20230609	172200	764632990	9750	9750	9750	9750	0
316	20230609	172100	764632990	9750	9750	9750	9750	0
317	20230609	172000	764632990	9750	9750	9750	9750	0
318	20230609	171900	764632990	9750	9750	9750	9750	0
319	20230609	171800	764632990	9750	9750	9750	9750	0
320	20230609	171700	764632990	9750	9750	9750	9750	0
321	20230609	171600	764632990	9750	9750	9750	9750	0
322	20230609	171500	764632990	9750	9750	9750	9750	0
323	20230609	171400	764632990	9750	9750	9750	9750	0
324	20230609	171300	764632990	9750	9750	9750	9750	0
325	20230609	171200	764632990	9750	9750	9750	9750	0
326	20230609	171100	764632990	9750	9750	9750	9750	0
327	20230609	171000	764632990	9750	9750	9750	9750	0
328	20230609	170900	764632990	9750	9750	9750	9750	0
329	20230609	170800	764632990	9750	9750	9750	9750	0
330	20230609	170700	764632990	9750	9750	9750	9750	0
331	20230609	170600	764632990	9750	9750	9750	9750	0
332	20230609	170500	764632990	9750	9750	9750	9750	5236
333	20230609	170400	764632990	9750	9750	9750	9750	0
334	20230609	170300	764632990	9750	9750	9750	9750	0
335	20230609	170200	764632990	9750	9750	9750	9750	0
336	20230609	170100	764632990	9750	9750	9750	9750	0
337	20230609	170000	764632990	9750	9750	9750	9750	0
338	20230609	165900	764632990	9750	9750	9750	9750	0
339	20230609	165800	764632990	9750	9750	9750	9750	0
340	20230609	165700	764632990	9750	9750	9750	9750	0
341	20230609	165600	764632990	9750	9750	9750	9750	0
342	20230609	165500	764632990	9750	9750	9750	9750	0
343	20230609	165400	764632990	9750	9750	9750	9750	0
344	20230609	165300	764632990	9750	9750	9750	9750	0
345	20230609	165200	764632990	9750	9750	9750	9750	0
346	20230609	165100	764632990	9750	9750	9750	9750	0
347	20230609	165000	764632990	9750	9750	9750	9750	0
348	20230609	164900	764632990	9750	9750	9750	9750	0
349	20230609	164800	764632990	9750	9750	9750	9750	0
350	20230609	164700	764632990	9750	9750	9750	9750	0
351	20230609	164600	764632990	9750	9750	9750	9750	0
352	20230609	164500	764632990	9750	9750	9750	9750	0
353	20230609	164400	764632990	9750	9750	9750	9750	0
354	20230609	164300	764632990	9750	9750	9750	9750	0
355	20230609	164200	764632990	9750	9750	9750	9750	0
356	20230609	164100	764632990	9750	9750	9750	9750	0
357	20230609	164000	764632990	9750	9750	9750	9750	0
358	20230609	163900	764632990	9750	9750	9750	9750	0
359	20230609	163800	764632990	9750	9750	9750	9750	0
360	20230609	163700	764632990	9750	9750	9750	9750	0
361	20230609	163600	764632990	9750	9750	9750	9750	0
362	20230609	163500	764632990	9750	9750	9750	9750	5236
363	20230609	163400	764632990	9750	9750	9750	9750	0
364	20230609	163300	764632990	9750	9750	9750	9750	0
365	20230609	163200	764632990	9750	9750	9750	9750	0
366	20230609	163100	764632990	9750	9750	9750	9750	0
367	20230609	163000	764632990	9750	9750	9750	9750	0
368	20230609	162900	764632990	9750	9750	9750	9750	0
369	20230609	162800	764632990	9750	9750	9750	9750	0
370	20230609	162700	764632990	9750	9750	9750	9750	0
371	20230609	162600	764632990	9750	9750	9750	9750	0
372	20230609	162500	764632990	9750	9750	9750	9750	0
373	20230609	162400	764632990	9750	9750	9750	9750	0
374	20230609	162300	764632990	9750	9750	9750	9750	0
375	20230609	162200	764632990	9750	9750	9750	9750	0
376	20230609	162100	764632990	9750	9750	9750	9750	0
377	20230609	162000	764632990	9750	9750	9750	9750	0
378	20230609	161900	764632990	9750	9750	9750	9750	0
379	20230609	161800	764632990	9750	9750	9750	9750	0
380	20230609	161700	764632990	9750	9750	9750	9750	0
381	20230609	161600	764632990	9750	9750	9750	9750	0
382	20230609	161500	764632990	9750	9750	9750	9750	0
383	20230609	161400	764632990	9750	9750	9750	9750	0
384	20230609	161300	764632990	9750	9750	9750	9750	0
385	20230609	161200	764632990	9750	9750	9750	9750	0
386	20230609	161100	764632990	9750	9750	9750	9750	0
387	20230609	161000	764632990	9750	9750	9750	9750	0
388	20230609	160900	764632990	9750	9750	9750	9750	0
389	20230609	160800	764632990	9750	9750	9750	9750	0
390	20230609	160700	764632990	9750	9750	9750	9750	0
391	20230609	160600	764632990	9750	9750	9750	9750	0
392	20230609	160500	764632990	9750	9750	9750	9750	5236
393	20230609	160400	764632990	9750	9750	9750	9750	0
394	20230609	160300	764632990	9750	9750	9750	9750	0
395	20230609	160200	764632990	9750	9750	9750	9750	0
396	20230609	160100	764632990	9750	9750	9750	9750	0
397	20230609	160000	764632990	9750	9750	9750	9750	0
398	20230609	155900	764632990	9750	9750	9750	9750	0
399	20230609	155800	764632990	9750	9750	9750	9750	0
400	20230609	155700	764632990	9750	9750	9750	9750	0
401	20230609	155600	764632990	9750	9750	9750	9750	0
402	20230609	155500	764632990	9750	9750	9750	9750	0
403	20230609	155400	764632990	9750	9750	9750	9750	0
404	20230609	155300	764632990	9750	9750	9750	9750	0
405	20230609	155200	764632990	9750	9750	9750	9750	0
406	20230609	155100	764632990	9750	9750	9750	9750	0
407	20230609	155000	764632990	9750	9750	9750	9750	0
408	20230609	154900	764632990	9750	9750	9750	9750	0
409	20230609	154800	764632990	9750	9750	9750	9750	0
410	20230609	154700	764632990	9750	9750	9750	9750	0
411	20230609	154600	764632990	9750	9750	9750	9750	0
412	20230609	154500	764632990	9750	9750	9750	9750	0
413	20230609	154400	764632990	9750	9750	9750	9750	0
414	20230609	154300	764632990	9750	9750	9750	9750	0
415	20230609	154200	764632990	9750	9750	9750	9750	0
416	20230609	154100	764632990	9750	9750	9750	9750	0
417	20230609	154000	764632990	9750	9750	9750	9750	0
418	20230609	153900	764632990	9750	9750	9750	9750	0
419	20230609	153800	764632990	9750	9750	9750	9750	0
420	20230609	153700	764632990	9750	9750	9750	9750	0
421	20230609	153600	764632990	9750	9750	9750	9750	0
422	20230609	153500	764632990	9750	9750	9750	9750	5236
423	20230609	153400	764632990	9750	9750	9750	9750	0
424	20230609	153300	764632990	9750	9750	9750	9750	0
425	20230609	153200	764632990	9750	9750	9750	9750	0
426	20230609	153100	764632990	9750	9750	9750	9750	0
427	20230609	153000	764632990	9750	9750	9750	9750	5236
428	20230609	152900	713581990	9800	9800	9800	9800	0
429	20230609	152800	713581990	9800	9800	9800	9800	0
430	20230609	152700	713581990	9800	9800	9800	9800	0
431	20230609	152600	713581990	9800	9800	9800	9800	0
432	20230609	152500	713581990	9800	9800	9800	9800	0
433	20230609	152400	713581990	9800	9800	9800	9800	0
434	20230609	152300	713581990	9800	9800	9800	9800	0
435	20230609	152200	713581990	9800	9800	9800	9800	0
436	20230609	152100	713581990	9800	9800	9800	9800	0
437	20230609	152000	713581990	9800	9800	9800	9800	0
438	20230609	151900	713581990	9800	9800	9800	9760	26
439	20230609	151800	713327590	9800	9800	9800	9800	0
440	20230609	151700	713327590	9800	9800	9800	9750	1006
441	20230609	151600	703516650	9810	9800	9810	9800	6
442	20230609	151500	703457840	9810	9780	9810	9760	1001
443	20230609	151400	693687690	9810	9810	9810	9810	2
444	20230609	151300	693668070	9810	9810	9810	9810	1
445	20230609	151200	693658260	9800	9800	9800	9800	0
446	20230609	151100	693658260	9800	9800	9800	9800	0
447	20230609	151000	693658260	9800	9790	9800	9760	946
448	20230609	150900	684413260	9790	9800	9800	9790	270
449	20230609	150800	681768950	9810	9810	9810	9810	1
450	20230609	150700	681759140	9800	9800	9800	9800	103
451	20230609	150600	680749740	9800	9780	9810	9780	310
452	20230609	150500	677717580	9780	9780	9780	9780	0
453	20230609	150400	677717580	9780	9780	9780	9780	1
454	20230609	150300	677707800	9780	9770	9780	9770	16
455	20230609	150200	677551470	9780	9780	9780	9780	0
456	20230609	150100	677551470	9780	9780	9780	9780	0
457	20230609	150000	677551470	9780	9770	9780	9770	4
458	20230609	145900	677512370	9780	9760	9780	9750	1074
459	20230609	145800	667032500	9780	9780	9780	9780	0
460	20230609	145700	667032500	9780	9770	9780	9760	1642
461	20230609	145600	650996690	9780	9780	9780	9780	9
462	20230609	145500	650908670	9780	9780	9780	9770	34
463	20230609	145400	650576270	9780	9780	9780	9780	1
464	20230609	145300	650566490	9790	9770	9790	9770	61
465	20230609	145200	649970500	9780	9790	9790	9780	52
466	20230609	145100	649461440	9790	9780	9790	9770	2438
467	20230609	145000	625627990	9790	9790	9790	9790	0
468	20230609	144900	625627990	9790	9790	9790	9790	0
469	20230609	144800	625627990	9790	9790	9790	9790	1
470	20230609	144700	625618200	9780	9780	9790	9770	127
471	20230609	144600	624377120	9780	9770	9790	9770	36
472	20230609	144500	624025230	9790	9770	9790	9770	12
473	20230609	144400	623907970	9790	9790	9790	9790	1
474	20230609	144300	623898180	9790	9790	9790	9790	1
475	20230609	144200	623888390	9790	9790	9790	9790	0
476	20230609	144100	623888390	9790	9790	9790	9780	482
477	20230609	144000	619174340	9800	9790	9800	9790	13
478	20230609	143900	619047060	9810	9810	9810	9810	80
479	20230609	143800	618262260	9810	9810	9810	9810	0
480	20230609	143700	618262260	9810	9810	9810	9810	0
481	20230609	143600	618262260	9810	9810	9810	9810	0
482	20230609	143500	618262260	9810	9780	9810	9780	1227
483	20230609	143400	606262140	9780	9770	9780	9770	523
484	20230609	143300	601152320	9780	9780	9780	9780	1683
485	20230609	143200	584692580	9790	9790	9790	9780	189
486	20230609	143100	582842540	9810	9810	9810	9810	0
487	20230609	143000	582842540	9810	9810	9810	9810	0
488	20230609	142900	582842540	9810	9810	9810	9810	0
489	20230609	142800	582842540	9810	9810	9810	9810	36
490	20230609	142700	582489380	9820	9820	9820	9820	0
491	20230609	142600	582489380	9820	9790	9820	9790	163
492	20230609	142500	580893520	9820	9800	9820	9790	2377
493	20230609	142400	557621660	9820	9820	9820	9820	0
494	20230609	142300	557621660	9820	9820	9820	9820	0
495	20230609	142200	557621660	9820	9790	9820	9790	2163
496	20230609	142100	536440710	9820	9820	9820	9820	1
497	20230609	142000	536430890	9800	9800	9800	9800	105
498	20230609	141900	535401890	9830	9830	9830	9830	0
499	20230609	141800	535401890	9830	9830	9830	9830	1
500	20230609	141700	535392060	9790	9810	9830	9790	1005
501	20230609	141600	525551230	9830	9830	9830	9830	107
502	20230609	141500	524499420	9830	9830	9830	9830	0
503	20230609	141400	524499420	9830	9830	9830	9830	0
504	20230609	141300	524499420	9830	9830	9830	9830	0
505	20230609	141200	524499420	9830	9830	9830	9830	0
506	20230609	141100	524499420	9830	9830	9830	9830	1
507	20230609	141000	524489590	9830	9800	9830	9800	660
508	20230609	140900	518021560	9830	9810	9830	9800	11
509	20230609	140800	517913720	9800	9810	9810	9800	163
510	20230609	140700	516316120	9830	9830	9830	9830	0
511	20230609	140600	516316120	9830	9830	9830	9830	0
512	20230609	140500	516316120	9830	9800	9830	9800	2
513	20230609	140400	516296490	9830	9830	9830	9830	0
514	20230609	140300	516296490	9830	9830	9830	9830	0
515	20230609	140200	516296490	9830	9830	9830	9830	1
516	20230609	140100	516286660	9800	9800	9800	9800	340
517	20230609	140000	512954660	9830	9830	9830	9830	0
518	20230609	135900	512954660	9830	9830	9830	9830	0
519	20230609	135800	512954660	9830	9830	9830	9830	0
520	20230609	135700	512954660	9830	9830	9830	9830	0
521	20230609	135600	512954660	9830	9830	9830	9830	0
522	20230609	135500	512954660	9830	9830	9830	9830	20
523	20230609	135400	512758060	9830	9830	9830	9830	0
524	20230609	135300	512758060	9830	9830	9830	9830	20
525	20230609	135200	512561460	9830	9830	9830	9830	10
526	20230609	135100	512463160	9830	9830	9830	9830	0
527	20230609	135000	512463160	9830	9830	9830	9830	1
528	20230609	134900	512453330	9800	9830	9830	9800	48
529	20230609	134800	511981800	9830	9830	9830	9830	10
530	20230609	134700	511883500	9830	9810	9830	9810	19
531	20230609	134600	511697070	9830	9830	9830	9830	101
532	20230609	134500	510704240	9830	9810	9830	9810	1014
533	20230609	134400	500756880	9830	9830	9830	9830	26
534	20230609	134300	500501300	9830	9830	9830	9830	1
535	20230609	134200	500491470	9810	9810	9810	9810	36
536	20230609	134100	500138310	9840	9840	9840	9840	0
537	20230609	134000	500138310	9840	9800	9840	9800	5
538	20230609	133900	500089270	9840	9840	9840	9840	0
539	20230609	133800	500089270	9840	9840	9840	9840	0
540	20230609	133700	500089270	9840	9840	9840	9840	30
541	20230609	133600	499794070	9800	9800	9800	9800	0
542	20230609	133500	499794070	9800	9800	9800	9800	0
543	20230609	133400	499794070	9800	9800	9800	9800	276
544	20230609	133300	497089270	9810	9810	9810	9810	0
545	20230609	133200	497089270	9810	9810	9810	9810	0
546	20230609	133100	497089270	9810	9810	9810	9810	0
547	20230609	133000	497089270	9810	9810	9810	9810	0
548	20230609	132900	497089270	9810	9810	9810	9810	0
549	20230609	132800	497089270	9810	9810	9810	9810	54
550	20230609	132700	496559530	9840	9840	9840	9840	1
551	20230609	132600	496549690	9840	9840	9840	9840	7
552	20230609	132500	496480810	9810	9810	9810	9810	36
553	20230609	132400	496127650	9820	9820	9820	9820	0
554	20230609	132300	496127650	9820	9820	9820	9820	156
555	20230609	132200	494595730	9820	9820	9820	9820	132
556	20230609	132100	493299490	9840	9840	9840	9840	1
557	20230609	132000	493289650	9820	9820	9820	9820	0
558	20230609	131900	493289650	9820	9820	9820	9820	0
559	20230609	131800	493289650	9820	9820	9820	9820	59
560	20230609	131700	492710270	9810	9810	9810	9810	0
561	20230609	131600	492710270	9810	9810	9810	9810	334
562	20230609	131500	489433730	9790	9790	9790	9790	0
563	20230609	131400	489433730	9790	9790	9790	9790	0
564	20230609	131300	489433730	9790	9800	9800	9790	31
565	20230609	131200	489130230	9800	9800	9800	9800	0
566	20230609	131100	489130230	9800	9800	9800	9800	40
567	20230609	131000	488738230	9810	9810	9810	9810	0
568	20230609	130900	488738230	9810	9810	9810	9810	0
569	20230609	130800	488738230	9810	9810	9810	9810	4
570	20230609	130700	488698990	9820	9820	9820	9820	0
571	20230609	130600	488698990	9820	9820	9820	9820	3
572	20230609	130500	488669530	9800	9800	9800	9800	128
573	20230609	130400	487415130	9820	9820	9820	9820	0
574	20230609	130300	487415130	9820	9820	9820	9820	0
575	20230609	130200	487415130	9820	9820	9820	9820	0
576	20230609	130100	487415130	9820	9820	9820	9820	0
577	20230609	130000	487415130	9820	9820	9820	9790	4
578	20230609	125900	487375880	9790	9790	9790	9790	0
579	20230609	125800	487375880	9790	9800	9800	9790	3926
580	20230609	125700	448902410	9800	9810	9810	9800	5705
581	20230609	125600	392953440	9810	9810	9810	9810	16
582	20230609	125500	392796480	9810	9810	9810	9810	296
583	20230609	125400	389892720	9810	9810	9810	9810	162
584	20230609	125300	388303500	9810	9820	9820	9810	4334
585	20230609	125200	345745170	9820	9820	9820	9820	0
586	20230609	125100	345745170	9820	9820	9820	9820	0
587	20230609	125000	345745170	9820	9820	9820	9820	4
588	20230609	124900	345705890	9820	9820	9820	9820	5
589	20230609	124800	345656790	9830	9840	9840	9830	126
590	20230609	124700	344418160	9830	9840	9840	9830	23
591	20230609	124600	344191850	9840	9840	9840	9840	0
592	20230609	124500	344191850	9840	9840	9840	9840	10
593	20230609	124400	344093450	9830	9830	9830	9830	0
594	20230609	124300	344093450	9830	9830	9830	9830	0
595	20230609	124200	344093450	9830	9830	9830	9830	0
596	20230609	124100	344093450	9830	9830	9830	9830	0
597	20230609	124000	344093450	9830	9830	9830	9830	2
598	20230609	123900	344073790	9840	9840	9840	9840	15
599	20230609	123800	343926190	9830	9820	9830	9820	41
600	20230609	123700	343523190	9820	9820	9820	9820	100
601	20230609	123600	342541190	9820	9820	9820	9820	5
602	20230609	123500	342492090	9820	9840	9860	9820	148
603	20230609	123400	341036450	9820	9820	9820	9820	0
604	20230609	123300	341036450	9820	9830	9830	9820	1740
605	20230609	123200	323944460	9830	9840	9840	9830	15
606	20230609	123100	323796900	9830	9830	9830	9830	0
607	20230609	123000	323796900	9830	9830	9830	9830	0
608	20230609	122900	323796900	9830	9830	9830	9830	0
609	20230609	122800	323796900	9830	9830	9830	9830	0
610	20230609	122700	323796900	9830	9830	9830	9830	21
611	20230609	122600	323590470	9820	9820	9820	9820	0
612	20230609	122500	323590470	9820	9830	9830	9820	583
613	20230609	122400	317863690	9830	9830	9830	9830	0
614	20230609	122300	317863690	9830	9830	9830	9830	1
615	20230609	122200	317853860	9830	9830	9830	9830	42
616	20230609	122100	317441000	9820	9820	9820	9820	0
617	20230609	122000	317441000	9820	9840	9840	9820	1160
618	20230609	121900	306039030	9840	9850	9850	9840	2
619	20230609	121800	306019340	9870	9870	9870	9870	0
620	20230609	121700	306019340	9870	9870	9870	9870	28
621	20230609	121600	305742980	9870	9850	9880	9850	99
622	20230609	121500	304766500	9840	9840	9840	9840	17
623	20230609	121400	304599220	9840	9840	9840	9840	0
624	20230609	121300	304599220	9840	9840	9840	9840	481
625	20230609	121200	299866180	9840	9840	9840	9840	7
626	20230609	121100	299797300	9840	9840	9840	9840	0
627	20230609	121000	299797300	9840	9840	9840	9840	0
628	20230609	120900	299797300	9840	9840	9840	9840	8
629	20230609	120800	299718580	9840	9830	9840	9830	6
630	20230609	120700	299659560	9830	9840	9840	9830	9
631	20230609	120600	299571020	9840	9840	9840	9840	52
632	20230609	120500	299059340	9840	9840	9840	9840	0
633	20230609	120400	299059340	9840	9840	9840	9840	0
634	20230609	120300	299059340	9840	9840	9840	9840	0
635	20230609	120200	299059340	9840	9840	9840	9840	0
636	20230609	120100	299059340	9840	9840	9840	9840	0
637	20230609	120000	299059340	9840	9840	9840	9840	0
638	20230609	115900	299059340	9840	9840	9840	9840	0
639	20230609	115800	299059340	9840	9840	9840	9840	1
640	20230609	115700	299049500	9820	9820	9820	9820	0
641	20230609	115600	299049500	9820	9820	9820	9820	0
642	20230609	115500	299049500	9820	9820	9820	9820	1440
643	20230609	115400	284908700	9830	9830	9830	9830	0
644	20230609	115300	284908700	9830	9830	9830	9830	68
645	20230609	115200	284240260	9830	9830	9830	9830	500
646	20230609	115100	279325260	9840	9830	9840	9830	2
647	20230609	115000	279305590	9830	9830	9830	9830	1
648	20230609	114900	279295760	9830	9840	9850	9830	33
649	20230609	114800	278970930	9840	9840	9840	9840	1
650	20230609	114700	278961090	9840	9840	9840	9840	0
651	20230609	114600	278961090	9840	9840	9840	9840	0
652	20230609	114500	278961090	9840	9840	9840	9840	1
653	20230609	114400	278951250	9840	9840	9840	9840	5
654	20230609	114300	278902050	9840	9840	9840	9840	0
655	20230609	114200	278902050	9840	9840	9840	9840	0
656	20230609	114100	278902050	9840	9840	9840	9840	0
657	20230609	114000	278902050	9840	9840	9840	9840	0
658	20230609	113900	278902050	9840	9840	9840	9840	0
659	20230609	113800	278902050	9840	9840	9840	9840	0
660	20230609	113700	278902050	9840	9840	9840	9840	1
661	20230609	113600	278892210	9830	9830	9830	9830	0
662	20230609	113500	278892210	9830	9830	9830	9830	245
663	20230609	113400	276483860	9830	9830	9830	9830	33
664	20230609	113300	276159470	9830	9830	9830	9830	12
665	20230609	113200	276041510	9830	9830	9830	9830	3
666	20230609	113100	276012020	9830	9830	9830	9830	0
667	20230609	113000	276012020	9830	9830	9830	9830	14
668	20230609	112900	275874400	9830	9830	9830	9830	0
669	20230609	112800	275874400	9830	9830	9830	9830	0
670	20230609	112700	275874400	9830	9830	9830	9830	72
671	20230609	112600	275166640	9830	9850	9850	9830	18
672	20230609	112500	274989540	9830	9830	9830	9830	11
673	20230609	112400	274881410	9830	9840	9850	9830	270
674	20230609	112300	272226140	9850	9850	9850	9840	52
675	20230609	112200	271713960	9840	9850	9850	9840	19
676	20230609	112100	271526820	9850	9850	9850	9850	2
677	20230609	112000	271507120	9850	9850	9850	9850	10
678	20230609	111900	271408620	9850	9850	9850	9850	1
679	20230609	111800	271398770	9850	9850	9850	9850	0
680	20230609	111700	271398770	9850	9850	9850	9850	4
681	20230609	111600	271359370	9850	9850	9850	9850	1
682	20230609	111500	271349520	9850	9850	9850	9850	4
683	20230609	111400	271310120	9850	9850	9850	9850	0
684	20230609	111300	271310120	9850	9850	9850	9850	4
685	20230609	111200	271270720	9850	9840	9850	9840	10
686	20230609	111100	271172240	9840	9830	9840	9830	4
687	20230609	111000	271132910	9850	9840	9850	9840	8
688	20230609	110900	271054150	9850	9850	9850	9840	97
689	20230609	110800	270098730	9830	9840	9850	9830	13
690	20230609	110700	269970790	9820	9820	9820	9820	0
691	20230609	110600	269970790	9820	9820	9820	9820	8
692	20230609	110500	269892230	9810	9810	9810	9810	14
693	20230609	110400	269754890	9810	9810	9810	9810	390
694	20230609	110300	265928990	9810	9810	9810	9810	8
695	20230609	110200	265850510	9820	9820	9820	9820	1
696	20230609	110100	265840690	9820	9810	9820	9810	220
697	20230609	110000	263682370	9830	9810	9830	9810	92
698	20230609	105900	262779790	9810	9810	9810	9800	240
699	20230609	105800	260426720	9810	9820	9830	9810	2187
700	20230609	105700	238967010	9840	9820	9840	9820	516
701	20230609	105600	233899670	9820	9820	9820	9820	1063
702	20230609	105500	223461010	9830	9830	9830	9830	0
703	20230609	105400	223461010	9830	9840	9840	9830	389
704	20230609	105300	219635660	9850	9850	9850	9850	0
705	20230609	105200	219635660	9850	9850	9850	9850	0
706	20230609	105100	219635660	9850	9850	9850	9850	0
707	20230609	105000	219635660	9850	9850	9850	9850	0
708	20230609	104900	219635660	9850	9850	9850	9850	11
709	20230609	104800	219527310	9850	9850	9850	9850	0
710	20230609	104700	219527310	9850	9850	9850	9850	12
711	20230609	104600	219409110	9830	9830	9830	9830	0
712	20230609	104500	219409110	9830	9830	9830	9830	3
713	20230609	104400	219379620	9840	9840	9840	9840	0
714	20230609	104300	219379620	9840	9840	9840	9840	109
715	20230609	104200	218307060	9840	9840	9840	9840	104
716	20230609	104100	217283700	9830	9830	9830	9830	1
717	20230609	104000	217273870	9840	9840	9840	9840	6
718	20230609	103900	217214830	9840	9840	9840	9840	0
719	20230609	103800	217214830	9840	9840	9840	9840	164
720	20230609	103700	215601070	9850	9850	9850	9850	0
721	20230609	103600	215601070	9850	9870	9870	9850	80
722	20230609	103500	214812930	9850	9850	9850	9850	0
723	20230609	103400	214812930	9850	9850	9850	9850	10
724	20230609	103300	214714430	9850	9850	9850	9850	65
725	20230609	103200	214074180	9860	9860	9860	9860	1
726	20230609	103100	214064320	9860	9860	9860	9860	0
727	20230609	103000	214064320	9860	9860	9860	9860	0
728	20230609	102900	214064320	9860	9860	9860	9860	73
729	20230609	102800	213344540	9870	9870	9870	9870	8
730	20230609	102700	213265580	9870	9870	9870	9870	0
731	20230609	102600	213265580	9870	9870	9870	9870	1
732	20230609	102500	213255710	9870	9870	9870	9870	17
733	20230609	102400	213087920	9870	9870	9870	9870	1
734	20230609	102300	213078050	9860	9870	9870	9860	3
735	20230609	102200	213048450	9870	9870	9870	9870	1
736	20230609	102100	213038580	9850	9850	9850	9850	13
737	20230609	102000	212910530	9850	9850	9850	9850	12
738	20230609	101900	212792330	9850	9850	9850	9850	15
739	20230609	101800	212644580	9840	9840	9840	9840	37
740	20230609	101700	212280500	9840	9840	9840	9840	13
741	20230609	101600	212152580	9840	9840	9840	9840	1
742	20230609	101500	212142740	9830	9840	9840	9830	42
743	20230609	101400	211729760	9840	9840	9840	9840	12
744	20230609	101300	211611680	9840	9840	9840	9830	15
745	20230609	101200	211464100	9840	9850	9850	9840	41
746	20230609	101100	211060650	9850	9840	9850	9840	15
747	20230609	101000	210912930	9850	9840	9850	9840	33
748	20230609	100900	210588200	9850	9860	9860	9850	11
749	20230609	100800	210479840	9830	9830	9830	9830	0
750	20230609	100700	210479840	9830	9830	9830	9830	0
751	20230609	100600	210479840	9830	9840	9840	9830	333
752	20230609	100500	207205270	9870	9870	9870	9870	1
753	20230609	100400	207195400	9840	9840	9840	9840	0
754	20230609	100300	207195400	9840	9860	9860	9840	13
755	20230609	100200	207067260	9880	9880	9880	9880	11
756	20230609	100100	206958580	9880	9880	9880	9880	1
757	20230609	100000	206948700	9880	9880	9880	9880	1
758	20230609	095900	206938820	9880	9880	9880	9880	0
759	20230609	095800	206938820	9880	9880	9880	9880	12
760	20230609	095700	206820260	9820	9820	9820	9820	0
761	20230609	095600	206820260	9820	9820	9820	9820	537
762	20230609	095500	201546920	9820	9820	9820	9820	0
763	20230609	095400	201546920	9820	9820	9820	9820	46
764	20230609	095300	201095200	9810	9820	9820	9810	111
765	20230609	095200	200005190	9820	9820	9820	9810	592
766	20230609	095100	194192260	9820	9830	9830	9820	3172
767	20230609	095000	163038110	9830	9860	9860	9830	625
768	20230609	094900	156888480	9860	9860	9860	9860	0
769	20230609	094800	156888480	9860	9870	9870	9860	12
770	20230609	094700	156770050	9850	9850	9850	9850	0
771	20230609	094600	156770050	9850	9850	9850	9850	84
772	20230609	094500	155942650	9850	9870	9870	9850	1111
773	20230609	094400	144999060	9870	9860	9870	9860	1352
774	20230609	094300	131668330	9870	9870	9870	9870	243
775	20230609	094200	129269920	9870	9890	9890	9870	118
776	20230609	094100	128104540	9870	9870	9870	9870	0
777	20230609	094000	128104540	9870	9890	9890	9870	2000
778	20230609	093900	108361850	9890	9890	9890	9890	101
779	20230609	093800	107362960	9920	9920	9920	9920	0
780	20230609	093700	107362960	9920	9920	9920	9920	0
781	20230609	093600	107362960	9920	9920	9920	9920	1
782	20230609	093500	107353040	9880	9880	9880	9880	1
783	20230609	093400	107343160	9940	9930	9940	9930	48
784	20230609	093300	106866080	9870	9870	9870	9870	66
785	20230609	093200	106214660	9870	9870	9870	9870	50
786	20230609	093100	105721160	9870	9870	9870	9870	0
787	20230609	093000	105721160	9870	9870	9870	9870	0
788	20230609	092900	105721160	9870	9890	9890	9870	2844
789	20230609	092800	77620380	9900	9910	9910	9900	1107
790	20230609	092700	66659940	9900	9900	9900	9900	49
791	20230609	092600	66174840	9900	9900	9910	9900	120
792	20230609	092500	64986640	9900	9900	9900	9900	945
793	20230609	092400	55631140	9910	9910	9910	9910	1146
794	20230609	092300	44274280	9910	9910	9910	9910	34
795	20230609	092200	43937340	9910	9910	9910	9910	1300
796	20230609	092100	31054340	9920	9920	9920	9920	212
797	20230609	092000	28951300	9950	9950	9950	9950	0
798	20230609	091900	28951300	9950	9940	9950	9940	2
799	20230609	091800	28931410	9910	9910	9910	9910	0
800	20230609	091700	28931410	9910	9910	9910	9910	50
801	20230609	091600	28435910	9910	9920	9920	9910	104
802	20230609	091500	27404460	9950	9950	9950	9950	0
803	20230609	091400	27404460	9950	9950	9950	9950	7
804	20230609	091300	27334810	9950	9950	9950	9950	3
805	20230609	091200	27304960	9950	9950	9950	9950	1
806	20230609	091100	27295010	9910	9910	9910	9910	94
807	20230609	091000	26363470	9910	9910	9910	9910	0
808	20230609	090900	26363470	9910	9920	9920	9910	588
809	20230609	090800	20536290	9910	9910	9910	9910	55
810	20230609	090700	19991240	9910	9970	9970	9910	251
811	20230609	090600	17491830	9910	9930	9930	9910	628
812	20230609	090500	11263330	9910	9910	9910	9910	0
813	20230609	090400	11263330	9910	9940	9940	9910	98
814	20230609	090300	10291580	9940	9940	9940	9940	0
815	20230609	090200	10291580	9940	9940	9940	9940	0
816	20230609	090100	10291580	9940	9920	9940	9920	248
817	20230609	090000	7831400	9920	9940	9940	9920	788