KissMeData/302550/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223800	911713750	13930	13930	13930	13930	820
3	20230609	223700	911713750	13930	13930	13930	13930	0
4	20230609	223600	911713750	13930	13930	13930	13930	0
5	20230609	223500	911713750	13930	13930	13930	13930	0
6	20230609	223400	911713750	13930	13930	13930	13930	0
7	20230609	223300	911713750	13930	13930	13930	13930	0
8	20230609	223200	911713750	13930	13930	13930	13930	0
9	20230609	223100	911713750	13930	13930	13930	13930	0
10	20230609	223000	911713750	13930	13930	13930	13930	0
11	20230609	222900	911713750	13930	13930	13930	13930	0
12	20230609	222800	911713750	13930	13930	13930	13930	0
13	20230609	222700	911713750	13930	13930	13930	13930	0
14	20230609	222600	911713750	13930	13930	13930	13930	0
15	20230609	222500	911713750	13930	13930	13930	13930	0
16	20230609	222400	911713750	13930	13930	13930	13930	0
17	20230609	222300	911713750	13930	13930	13930	13930	0
18	20230609	222200	911713750	13930	13930	13930	13930	0
19	20230609	222100	911713750	13930	13930	13930	13930	0
20	20230609	222000	911713750	13930	13930	13930	13930	0
21	20230609	221900	911713750	13930	13930	13930	13930	0
22	20230609	221800	911713750	13930	13930	13930	13930	0
23	20230609	221700	911713750	13930	13930	13930	13930	0
24	20230609	221600	911713750	13930	13930	13930	13930	0
25	20230609	221500	911713750	13930	13930	13930	13930	0
26	20230609	221400	911713750	13930	13930	13930	13930	0
27	20230609	221300	911713750	13930	13930	13930	13930	0
28	20230609	221200	911713750	13930	13930	13930	13930	0
29	20230609	221100	911713750	13930	13930	13930	13930	0
30	20230609	221000	911713750	13930	13930	13930	13930	0
31	20230609	220900	911713750	13930	13930	13930	13930	0
32	20230609	220800	911713750	13930	13930	13930	13930	820
33	20230609	220700	911713750	13930	13930	13930	13930	0
34	20230609	220600	911713750	13930	13930	13930	13930	0
35	20230609	220500	911713750	13930	13930	13930	13930	0
36	20230609	220400	911713750	13930	13930	13930	13930	0
37	20230609	220300	911713750	13930	13930	13930	13930	0
38	20230609	220200	911713750	13930	13930	13930	13930	0
39	20230609	220100	911713750	13930	13930	13930	13930	0
40	20230609	220000	911713750	13930	13930	13930	13930	0
41	20230609	215900	911713750	13930	13930	13930	13930	0
42	20230609	215800	911713750	13930	13930	13930	13930	0
43	20230609	215700	911713750	13930	13930	13930	13930	0
44	20230609	215600	911713750	13930	13930	13930	13930	0
45	20230609	215500	911713750	13930	13930	13930	13930	0
46	20230609	215400	911713750	13930	13930	13930	13930	0
47	20230609	215300	911713750	13930	13930	13930	13930	0
48	20230609	215200	911713750	13930	13930	13930	13930	0
49	20230609	215100	911713750	13930	13930	13930	13930	0
50	20230609	215000	911713750	13930	13930	13930	13930	0
51	20230609	214900	911713750	13930	13930	13930	13930	0
52	20230609	214800	911713750	13930	13930	13930	13930	0
53	20230609	214700	911713750	13930	13930	13930	13930	0
54	20230609	214600	911713750	13930	13930	13930	13930	0
55	20230609	214500	911713750	13930	13930	13930	13930	0
56	20230609	214400	911713750	13930	13930	13930	13930	0
57	20230609	214300	911713750	13930	13930	13930	13930	0
58	20230609	214200	911713750	13930	13930	13930	13930	0
59	20230609	214100	911713750	13930	13930	13930	13930	0
60	20230609	214000	911713750	13930	13930	13930	13930	0
61	20230609	213900	911713750	13930	13930	13930	13930	0
62	20230609	213800	911713750	13930	13930	13930	13930	820
63	20230609	213700	911713750	13930	13930	13930	13930	0
64	20230609	213600	911713750	13930	13930	13930	13930	0
65	20230609	213500	911713750	13930	13930	13930	13930	0
66	20230609	213400	911713750	13930	13930	13930	13930	0
67	20230609	213300	911713750	13930	13930	13930	13930	0
68	20230609	213200	911713750	13930	13930	13930	13930	0
69	20230609	213100	911713750	13930	13930	13930	13930	0
70	20230609	213000	911713750	13930	13930	13930	13930	0
71	20230609	212900	911713750	13930	13930	13930	13930	0
72	20230609	212800	911713750	13930	13930	13930	13930	0
73	20230609	212700	911713750	13930	13930	13930	13930	0
74	20230609	212600	911713750	13930	13930	13930	13930	0
75	20230609	212500	911713750	13930	13930	13930	13930	0
76	20230609	212400	911713750	13930	13930	13930	13930	0
77	20230609	212300	911713750	13930	13930	13930	13930	0
78	20230609	212200	911713750	13930	13930	13930	13930	0
79	20230609	212100	911713750	13930	13930	13930	13930	0
80	20230609	212000	911713750	13930	13930	13930	13930	0
81	20230609	211900	911713750	13930	13930	13930	13930	0
82	20230609	211800	911713750	13930	13930	13930	13930	0
83	20230609	211700	911713750	13930	13930	13930	13930	0
84	20230609	211600	911713750	13930	13930	13930	13930	0
85	20230609	211500	911713750	13930	13930	13930	13930	0
86	20230609	211400	911713750	13930	13930	13930	13930	0
87	20230609	211300	911713750	13930	13930	13930	13930	0
88	20230609	211200	911713750	13930	13930	13930	13930	0
89	20230609	211100	911713750	13930	13930	13930	13930	0
90	20230609	211000	911713750	13930	13930	13930	13930	0
91	20230609	210900	911713750	13930	13930	13930	13930	0
92	20230609	210800	911713750	13930	13930	13930	13930	820
93	20230609	210700	911713750	13930	13930	13930	13930	0
94	20230609	210600	911713750	13930	13930	13930	13930	0
95	20230609	210500	911713750	13930	13930	13930	13930	0
96	20230609	210400	911713750	13930	13930	13930	13930	0
97	20230609	210300	911713750	13930	13930	13930	13930	0
98	20230609	210200	911713750	13930	13930	13930	13930	0
99	20230609	210100	911713750	13930	13930	13930	13930	0
100	20230609	210000	911713750	13930	13930	13930	13930	0
101	20230609	205900	911713750	13930	13930	13930	13930	0
102	20230609	205800	911713750	13930	13930	13930	13930	0
103	20230609	205700	911713750	13930	13930	13930	13930	0
104	20230609	205600	911713750	13930	13930	13930	13930	0
105	20230609	205500	911713750	13930	13930	13930	13930	0
106	20230609	205400	911713750	13930	13930	13930	13930	0
107	20230609	205300	911713750	13930	13930	13930	13930	0
108	20230609	205200	911713750	13930	13930	13930	13930	0
109	20230609	205100	911713750	13930	13930	13930	13930	0
110	20230609	205000	911713750	13930	13930	13930	13930	0
111	20230609	204900	911713750	13930	13930	13930	13930	0
112	20230609	204800	911713750	13930	13930	13930	13930	0
113	20230609	204700	911713750	13930	13930	13930	13930	0
114	20230609	204600	911713750	13930	13930	13930	13930	0
115	20230609	204500	911713750	13930	13930	13930	13930	0
116	20230609	204400	911713750	13930	13930	13930	13930	0
117	20230609	204300	911713750	13930	13930	13930	13930	0
118	20230609	204200	911713750	13930	13930	13930	13930	0
119	20230609	204100	911713750	13930	13930	13930	13930	0
120	20230609	204000	911713750	13930	13930	13930	13930	0
121	20230609	203900	911713750	13930	13930	13930	13930	0
122	20230609	203800	911713750	13930	13930	13930	13930	820
123	20230609	203700	911713750	13930	13930	13930	13930	0
124	20230609	203600	911713750	13930	13930	13930	13930	0
125	20230609	203500	911713750	13930	13930	13930	13930	0
126	20230609	203400	911713750	13930	13930	13930	13930	0
127	20230609	203300	911713750	13930	13930	13930	13930	0
128	20230609	203200	911713750	13930	13930	13930	13930	0
129	20230609	203100	911713750	13930	13930	13930	13930	0
130	20230609	203000	911713750	13930	13930	13930	13930	0
131	20230609	202900	911713750	13930	13930	13930	13930	0
132	20230609	202800	911713750	13930	13930	13930	13930	0
133	20230609	202700	911713750	13930	13930	13930	13930	0
134	20230609	202600	911713750	13930	13930	13930	13930	0
135	20230609	202500	911713750	13930	13930	13930	13930	0
136	20230609	202400	911713750	13930	13930	13930	13930	0
137	20230609	202300	911713750	13930	13930	13930	13930	0
138	20230609	202200	911713750	13930	13930	13930	13930	0
139	20230609	202100	911713750	13930	13930	13930	13930	0
140	20230609	202000	911713750	13930	13930	13930	13930	0
141	20230609	201900	911713750	13930	13930	13930	13930	0
142	20230609	201800	911713750	13930	13930	13930	13930	0
143	20230609	201700	911713750	13930	13930	13930	13930	0
144	20230609	201600	911713750	13930	13930	13930	13930	0
145	20230609	201500	911713750	13930	13930	13930	13930	0
146	20230609	201400	911713750	13930	13930	13930	13930	0
147	20230609	201300	911713750	13930	13930	13930	13930	0
148	20230609	201200	911713750	13930	13930	13930	13930	0
149	20230609	201100	911713750	13930	13930	13930	13930	0
150	20230609	201000	911713750	13930	13930	13930	13930	0
151	20230609	200900	911713750	13930	13930	13930	13930	0
152	20230609	200800	911713750	13930	13930	13930	13930	820
153	20230609	200700	911713750	13930	13930	13930	13930	0
154	20230609	200600	911713750	13930	13930	13930	13930	0
155	20230609	200500	911713750	13930	13930	13930	13930	0
156	20230609	200400	911713750	13930	13930	13930	13930	0
157	20230609	200300	911713750	13930	13930	13930	13930	0
158	20230609	200200	911713750	13930	13930	13930	13930	0
159	20230609	200100	911713750	13930	13930	13930	13930	0
160	20230609	200000	911713750	13930	13930	13930	13930	0
161	20230609	195900	911713750	13930	13930	13930	13930	0
162	20230609	195800	911713750	13930	13930	13930	13930	0
163	20230609	195700	911713750	13930	13930	13930	13930	0
164	20230609	195600	911713750	13930	13930	13930	13930	0
165	20230609	195500	911713750	13930	13930	13930	13930	0
166	20230609	195400	911713750	13930	13930	13930	13930	0
167	20230609	195300	911713750	13930	13930	13930	13930	0
168	20230609	195200	911713750	13930	13930	13930	13930	0
169	20230609	195100	911713750	13930	13930	13930	13930	0
170	20230609	195000	911713750	13930	13930	13930	13930	0
171	20230609	194900	911713750	13930	13930	13930	13930	0
172	20230609	194800	911713750	13930	13930	13930	13930	0
173	20230609	194700	911713750	13930	13930	13930	13930	0
174	20230609	194600	911713750	13930	13930	13930	13930	0
175	20230609	194500	911713750	13930	13930	13930	13930	0
176	20230609	194400	911713750	13930	13930	13930	13930	0
177	20230609	194300	911713750	13930	13930	13930	13930	0
178	20230609	194200	911713750	13930	13930	13930	13930	0
179	20230609	194100	911713750	13930	13930	13930	13930	0
180	20230609	194000	911713750	13930	13930	13930	13930	0
181	20230609	193900	911713750	13930	13930	13930	13930	0
182	20230609	193800	911713750	13930	13930	13930	13930	820
183	20230609	193700	911713750	13930	13930	13930	13930	0
184	20230609	193600	911713750	13930	13930	13930	13930	0
185	20230609	193500	911713750	13930	13930	13930	13930	0
186	20230609	193400	911713750	13930	13930	13930	13930	0
187	20230609	193300	911713750	13930	13930	13930	13930	0
188	20230609	193200	911713750	13930	13930	13930	13930	0
189	20230609	193100	911713750	13930	13930	13930	13930	0
190	20230609	193000	911713750	13930	13930	13930	13930	0
191	20230609	192900	911713750	13930	13930	13930	13930	0
192	20230609	192800	911713750	13930	13930	13930	13930	0
193	20230609	192700	911713750	13930	13930	13930	13930	0
194	20230609	192600	911713750	13930	13930	13930	13930	0
195	20230609	192500	911713750	13930	13930	13930	13930	0
196	20230609	192400	911713750	13930	13930	13930	13930	0
197	20230609	192300	911713750	13930	13930	13930	13930	0
198	20230609	192200	911713750	13930	13930	13930	13930	0
199	20230609	192100	911713750	13930	13930	13930	13930	0
200	20230609	192000	911713750	13930	13930	13930	13930	0
201	20230609	191900	911713750	13930	13930	13930	13930	0
202	20230609	191800	911713750	13930	13930	13930	13930	0
203	20230609	191700	911713750	13930	13930	13930	13930	0
204	20230609	191600	911713750	13930	13930	13930	13930	0
205	20230609	191500	911713750	13930	13930	13930	13930	0
206	20230609	191400	911713750	13930	13930	13930	13930	0
207	20230609	191300	911713750	13930	13930	13930	13930	0
208	20230609	191200	911713750	13930	13930	13930	13930	0
209	20230609	191100	911713750	13930	13930	13930	13930	0
210	20230609	191000	911713750	13930	13930	13930	13930	0
211	20230609	190900	911713750	13930	13930	13930	13930	0
212	20230609	190800	911713750	13930	13930	13930	13930	820
213	20230609	190700	911713750	13930	13930	13930	13930	0
214	20230609	190600	911713750	13930	13930	13930	13930	0
215	20230609	190500	911713750	13930	13930	13930	13930	0
216	20230609	190400	911713750	13930	13930	13930	13930	0
217	20230609	190300	911713750	13930	13930	13930	13930	0
218	20230609	190200	911713750	13930	13930	13930	13930	0
219	20230609	190100	911713750	13930	13930	13930	13930	0
220	20230609	190000	911713750	13930	13930	13930	13930	0
221	20230609	185900	911713750	13930	13930	13930	13930	0
222	20230609	185800	911713750	13930	13930	13930	13930	0
223	20230609	185700	911713750	13930	13930	13930	13930	0
224	20230609	185600	911713750	13930	13930	13930	13930	0
225	20230609	185500	911713750	13930	13930	13930	13930	0
226	20230609	185400	911713750	13930	13930	13930	13930	0
227	20230609	185300	911713750	13930	13930	13930	13930	0
228	20230609	185200	911713750	13930	13930	13930	13930	0
229	20230609	185100	911713750	13930	13930	13930	13930	0
230	20230609	185000	911713750	13930	13930	13930	13930	0
231	20230609	184900	911713750	13930	13930	13930	13930	0
232	20230609	184800	911713750	13930	13930	13930	13930	0
233	20230609	184700	911713750	13930	13930	13930	13930	0
234	20230609	184600	911713750	13930	13930	13930	13930	0
235	20230609	184500	911713750	13930	13930	13930	13930	0
236	20230609	184400	911713750	13930	13930	13930	13930	0
237	20230609	184300	911713750	13930	13930	13930	13930	0
238	20230609	184200	911713750	13930	13930	13930	13930	0
239	20230609	184100	911713750	13930	13930	13930	13930	0
240	20230609	184000	911713750	13930	13930	13930	13930	0
241	20230609	183900	911713750	13930	13930	13930	13930	0
242	20230609	183800	911713750	13930	13930	13930	13930	820
243	20230609	183700	911713750	13930	13930	13930	13930	0
244	20230609	183600	911713750	13930	13930	13930	13930	0
245	20230609	183500	911713750	13930	13930	13930	13930	0
246	20230609	183400	911713750	13930	13930	13930	13930	0
247	20230609	183300	911713750	13930	13930	13930	13930	0
248	20230609	183200	911713750	13930	13930	13930	13930	0
249	20230609	183100	911713750	13930	13930	13930	13930	0
250	20230609	183000	911713750	13930	13930	13930	13930	0
251	20230609	182900	911713750	13930	13930	13930	13930	0
252	20230609	182800	911713750	13930	13930	13930	13930	0
253	20230609	182700	911713750	13930	13930	13930	13930	0
254	20230609	182600	911713750	13930	13930	13930	13930	0
255	20230609	182500	911713750	13930	13930	13930	13930	0
256	20230609	182400	911713750	13930	13930	13930	13930	0
257	20230609	182300	911713750	13930	13930	13930	13930	0
258	20230609	182200	911713750	13930	13930	13930	13930	0
259	20230609	182100	911713750	13930	13930	13930	13930	0
260	20230609	182000	911713750	13930	13930	13930	13930	0
261	20230609	181900	911713750	13930	13930	13930	13930	0
262	20230609	181800	911713750	13930	13930	13930	13930	0
263	20230609	181700	911713750	13930	13930	13930	13930	0
264	20230609	181600	911713750	13930	13930	13930	13930	0
265	20230609	181500	911713750	13930	13930	13930	13930	0
266	20230609	181400	911713750	13930	13930	13930	13930	0
267	20230609	181300	911713750	13930	13930	13930	13930	0
268	20230609	181200	911713750	13930	13930	13930	13930	0
269	20230609	181100	911713750	13930	13930	13930	13930	0
270	20230609	181000	911713750	13930	13930	13930	13930	0
271	20230609	180900	911713750	13930	13930	13930	13930	0
272	20230609	180800	911713750	13930	13930	13930	13930	820
273	20230609	180700	911713750	13930	13930	13930	13930	0
274	20230609	180600	911713750	13930	13930	13930	13930	0
275	20230609	180500	911713750	13930	13930	13930	13930	0
276	20230609	180400	911713750	13930	13930	13930	13930	0
277	20230609	180300	911713750	13930	13930	13930	13930	0
278	20230609	180200	911713750	13930	13930	13930	13930	0
279	20230609	180100	911713750	13930	13930	13930	13930	0
280	20230609	180000	911713750	13930	13930	13930	13930	0
281	20230609	175900	911713750	13930	13930	13930	13930	0
282	20230609	175800	911713750	13930	13930	13930	13930	0
283	20230609	175700	911713750	13930	13930	13930	13930	0
284	20230609	175600	911713750	13930	13930	13930	13930	0
285	20230609	175500	911713750	13930	13930	13930	13930	0
286	20230609	175400	911713750	13930	13930	13930	13930	0
287	20230609	175300	911713750	13930	13930	13930	13930	0
288	20230609	175200	911713750	13930	13930	13930	13930	0
289	20230609	175100	911713750	13930	13930	13930	13930	0
290	20230609	175000	911713750	13930	13930	13930	13930	0
291	20230609	174900	911713750	13930	13930	13930	13930	0
292	20230609	174800	911713750	13930	13930	13930	13930	0
293	20230609	174700	911713750	13930	13930	13930	13930	0
294	20230609	174600	911713750	13930	13930	13930	13930	0
295	20230609	174500	911713750	13930	13930	13930	13930	0
296	20230609	174400	911713750	13930	13930	13930	13930	0
297	20230609	174300	911713750	13930	13930	13930	13930	0
298	20230609	174200	911713750	13930	13930	13930	13930	0
299	20230609	174100	911713750	13930	13930	13930	13930	0
300	20230609	174000	911713750	13930	13930	13930	13930	0
301	20230609	173900	911713750	13930	13930	13930	13930	0
302	20230609	173800	911713750	13930	13930	13930	13930	820
303	20230609	173700	911713750	13930	13930	13930	13930	0
304	20230609	173600	911713750	13930	13930	13930	13930	0
305	20230609	173500	911713750	13930	13930	13930	13930	0
306	20230609	173400	911713750	13930	13930	13930	13930	0
307	20230609	173300	911713750	13930	13930	13930	13930	0
308	20230609	173200	911713750	13930	13930	13930	13930	0
309	20230609	173100	911713750	13930	13930	13930	13930	0
310	20230609	173000	911713750	13930	13930	13930	13930	0
311	20230609	172900	911713750	13930	13930	13930	13930	0
312	20230609	172800	911713750	13930	13930	13930	13930	0
313	20230609	172700	911713750	13930	13930	13930	13930	0
314	20230609	172600	911713750	13930	13930	13930	13930	0
315	20230609	172500	911713750	13930	13930	13930	13930	0
316	20230609	172400	911713750	13930	13930	13930	13930	0
317	20230609	172300	911713750	13930	13930	13930	13930	0
318	20230609	172200	911713750	13930	13930	13930	13930	0
319	20230609	172100	911713750	13930	13930	13930	13930	0
320	20230609	172000	911713750	13930	13930	13930	13930	0
321	20230609	171900	911713750	13930	13930	13930	13930	0
322	20230609	171800	911713750	13930	13930	13930	13930	0
323	20230609	171700	911713750	13930	13930	13930	13930	0
324	20230609	171600	911713750	13930	13930	13930	13930	0
325	20230609	171500	911713750	13930	13930	13930	13930	0
326	20230609	171400	911713750	13930	13930	13930	13930	0
327	20230609	171300	911713750	13930	13930	13930	13930	0
328	20230609	171200	911713750	13930	13930	13930	13930	0
329	20230609	171100	911713750	13930	13930	13930	13930	0
330	20230609	171000	911713750	13930	13930	13930	13930	0
331	20230609	170900	911713750	13930	13930	13930	13930	0
332	20230609	170800	911713750	13930	13930	13930	13930	820
333	20230609	170700	911713750	13930	13930	13930	13930	0
334	20230609	170600	911713750	13930	13930	13930	13930	0
335	20230609	170500	911713750	13930	13930	13930	13930	0
336	20230609	170400	911713750	13930	13930	13930	13930	0
337	20230609	170300	911713750	13930	13930	13930	13930	0
338	20230609	170200	911713750	13930	13930	13930	13930	0
339	20230609	170100	911713750	13930	13930	13930	13930	0
340	20230609	170000	911713750	13930	13930	13930	13930	0
341	20230609	165900	911713750	13930	13930	13930	13930	0
342	20230609	165800	911713750	13930	13930	13930	13930	0
343	20230609	165700	911713750	13930	13930	13930	13930	0
344	20230609	165600	911713750	13930	13930	13930	13930	0
345	20230609	165500	911713750	13930	13930	13930	13930	0
346	20230609	165400	911713750	13930	13930	13930	13930	0
347	20230609	165300	911713750	13930	13930	13930	13930	0
348	20230609	165200	911713750	13930	13930	13930	13930	0
349	20230609	165100	911713750	13930	13930	13930	13930	0
350	20230609	165000	911713750	13930	13930	13930	13930	0
351	20230609	164900	911713750	13930	13930	13930	13930	0
352	20230609	164800	911713750	13930	13930	13930	13930	0
353	20230609	164700	911713750	13930	13930	13930	13930	0
354	20230609	164600	911713750	13930	13930	13930	13930	0
355	20230609	164500	911713750	13930	13930	13930	13930	0
356	20230609	164400	911713750	13930	13930	13930	13930	0
357	20230609	164300	911713750	13930	13930	13930	13930	0
358	20230609	164200	911713750	13930	13930	13930	13930	0
359	20230609	164100	911713750	13930	13930	13930	13930	0
360	20230609	164000	911713750	13930	13930	13930	13930	0
361	20230609	163900	911713750	13930	13930	13930	13930	0
362	20230609	163800	911713750	13930	13930	13930	13930	820
363	20230609	163700	911713750	13930	13930	13930	13930	0
364	20230609	163600	911713750	13930	13930	13930	13930	0
365	20230609	163500	911713750	13930	13930	13930	13930	0
366	20230609	163400	911713750	13930	13930	13930	13930	0
367	20230609	163300	911713750	13930	13930	13930	13930	0
368	20230609	163200	911713750	13930	13930	13930	13930	0
369	20230609	163100	911713750	13930	13930	13930	13930	0
370	20230609	163000	911713750	13930	13930	13930	13930	0
371	20230609	162900	911713750	13930	13930	13930	13930	0
372	20230609	162800	911713750	13930	13930	13930	13930	0
373	20230609	162700	911713750	13930	13930	13930	13930	0
374	20230609	162600	911713750	13930	13930	13930	13930	0
375	20230609	162500	911713750	13930	13930	13930	13930	0
376	20230609	162400	911713750	13930	13930	13930	13930	0
377	20230609	162300	911713750	13930	13930	13930	13930	0
378	20230609	162200	911713750	13930	13930	13930	13930	0
379	20230609	162100	911713750	13930	13930	13930	13930	0
380	20230609	162000	911713750	13930	13930	13930	13930	0
381	20230609	161900	911713750	13930	13930	13930	13930	0
382	20230609	161800	911713750	13930	13930	13930	13930	0
383	20230609	161700	911713750	13930	13930	13930	13930	0
384	20230609	161600	911713750	13930	13930	13930	13930	0
385	20230609	161500	911713750	13930	13930	13930	13930	0
386	20230609	161400	911713750	13930	13930	13930	13930	0
387	20230609	161300	911713750	13930	13930	13930	13930	0
388	20230609	161200	911713750	13930	13930	13930	13930	0
389	20230609	161100	911713750	13930	13930	13930	13930	0
390	20230609	161000	911713750	13930	13930	13930	13930	0
391	20230609	160900	911713750	13930	13930	13930	13930	0
392	20230609	160800	911713750	13930	13930	13930	13930	820
393	20230609	160700	911713750	13930	13930	13930	13930	0
394	20230609	160600	911713750	13930	13930	13930	13930	0
395	20230609	160500	911713750	13930	13930	13930	13930	0
396	20230609	160400	911713750	13930	13930	13930	13930	0
397	20230609	160300	911713750	13930	13930	13930	13930	0
398	20230609	160200	911713750	13930	13930	13930	13930	0
399	20230609	160100	911713750	13930	13930	13930	13930	0
400	20230609	160000	911713750	13930	13930	13930	13930	0
401	20230609	155900	911713750	13930	13930	13930	13930	0
402	20230609	155800	911713750	13930	13930	13930	13930	0
403	20230609	155700	911713750	13930	13930	13930	13930	0
404	20230609	155600	911713750	13930	13930	13930	13930	0
405	20230609	155500	911713750	13930	13930	13930	13930	0
406	20230609	155400	911713750	13930	13930	13930	13930	0
407	20230609	155300	911713750	13930	13930	13930	13930	0
408	20230609	155200	911713750	13930	13930	13930	13930	0
409	20230609	155100	911713750	13930	13930	13930	13930	0
410	20230609	155000	911713750	13930	13930	13930	13930	0
411	20230609	154900	911713750	13930	13930	13930	13930	0
412	20230609	154800	911713750	13930	13930	13930	13930	0
413	20230609	154700	911713750	13930	13930	13930	13930	0
414	20230609	154600	911713750	13930	13930	13930	13930	0
415	20230609	154500	911713750	13930	13930	13930	13930	0
416	20230609	154400	911713750	13930	13930	13930	13930	0
417	20230609	154300	911713750	13930	13930	13930	13930	0
418	20230609	154200	911713750	13930	13930	13930	13930	0
419	20230609	154100	911713750	13930	13930	13930	13930	0
420	20230609	154000	911713750	13930	13930	13930	13930	0
421	20230609	153900	911713750	13930	13930	13930	13930	0
422	20230609	153800	911713750	13930	13930	13930	13930	820
423	20230609	153700	911713750	13930	13930	13930	13930	0
424	20230609	153600	911713750	13930	13930	13930	13930	0
425	20230609	153500	911713750	13930	13930	13930	13930	0
426	20230609	153400	911713750	13930	13930	13930	13930	0
427	20230609	153300	911713750	13930	13930	13930	13930	0
428	20230609	153200	911713750	13930	13930	13930	13930	0
429	20230609	153100	911713750	13930	13930	13930	13930	0
430	20230609	153000	911713750	13930	13930	13930	13930	820
431	20230609	152900	900291150	13970	13970	13970	13970	0
432	20230609	152800	900291150	13970	13970	13970	13970	0
433	20230609	152700	900291150	13970	13970	13970	13970	0
434	20230609	152600	900291150	13970	13970	13970	13970	0
435	20230609	152500	900291150	13970	13970	13970	13970	0
436	20230609	152400	900291150	13970	13970	13970	13970	0
437	20230609	152300	900291150	13970	13970	13970	13970	0
438	20230609	152200	900291150	13970	13970	13970	13970	0
439	20230609	152100	900291150	13970	13970	13970	13970	0
440	20230609	152000	900291150	13970	13970	13970	13970	0
441	20230609	151900	900291150	13970	13890	13970	13760	2525
442	20230609	151800	865136270	13900	13890	13900	13800	2518
443	20230609	151700	830371920	13890	13860	13890	13860	2
444	20230609	151600	830344170	13890	13890	13890	13860	41
445	20230609	151500	829775700	13890	13890	13890	13890	0
446	20230609	151400	829775700	13890	13860	13890	13850	3
447	20230609	151300	829734100	13890	13840	13890	13820	134
448	20230609	151200	827881350	13890	13880	13900	13830	107
449	20230609	151100	826397850	13910	13910	13910	13910	1
450	20230609	151000	826383940	13900	13900	13910	13900	646
451	20230609	150900	817404530	13910	13870	13910	13870	404
452	20230609	150800	811792250	13870	13870	13870	13870	10
453	20230609	150700	811653550	13880	13880	13880	13880	10
454	20230609	150600	811514750	13880	13880	13880	13880	0
455	20230609	150500	811514750	13880	13880	13880	13880	0
456	20230609	150400	811514750	13880	13880	13880	13880	83
457	20230609	150300	810362710	13910	13900	13910	13900	975
458	20230609	150200	796810200	13910	13910	13910	13910	0
459	20230609	150100	796810200	13910	13910	13910	13910	8
460	20230609	150000	796698920	13910	13910	13910	13900	70
461	20230609	145900	795725720	13920	13920	13920	13920	0
462	20230609	145800	795725720	13920	13920	13920	13920	1
463	20230609	145700	795711800	13920	13930	13930	13920	66
464	20230609	145600	794792930	13930	13930	13930	13930	10
465	20230609	145500	794653630	13920	13900	13920	13900	117
466	20230609	145400	793025230	13900	13920	13930	13900	926
467	20230609	145300	780152920	13900	13880	13900	13880	260
468	20230609	145200	776540810	13880	13880	13880	13880	1
469	20230609	145100	776526930	13800	13870	13880	13800	622
470	20230609	145000	767941370	13880	13880	13880	13880	1
471	20230609	144900	767927490	13880	13880	13880	13880	4
472	20230609	144800	767871970	13880	13880	13880	13820	14
473	20230609	144700	767677860	13870	13870	13870	13860	11
474	20230609	144600	767525340	13800	13870	13870	13800	593
475	20230609	144500	759339940	13890	13900	13900	13890	42
476	20230609	144400	758756550	13930	13890	13930	13890	16
477	20230609	144300	758534230	13890	13890	13890	13890	18
478	20230609	144200	758284210	13890	13910	13990	13880	2926
479	20230609	144100	717459810	13900	13900	13910	13890	896
480	20230609	144000	705005070	13900	13740	13900	13740	2590
481	20230609	143900	669066840	13740	13740	13740	13740	31
482	20230609	143800	668640900	13830	13740	13830	13720	76
483	20230609	143700	667597340	13740	13750	13840	13740	513
484	20230609	143600	660526570	13750	13690	13750	13690	17
485	20230609	143500	660293780	13700	13700	13700	13700	5
486	20230609	143400	660225280	13700	13700	13700	13700	0
487	20230609	143300	660225280	13700	13700	13700	13700	15
488	20230609	143200	660019780	13700	13700	13700	13700	30
489	20230609	143100	659608780	13750	13720	13750	13700	6
490	20230609	143000	659526450	13750	13690	13750	13680	12
491	20230609	142900	659362190	13750	13710	13750	13700	5
492	20230609	142800	659293570	13750	13750	13750	13750	0
493	20230609	142700	659293570	13750	13750	13750	13750	0
494	20230609	142600	659293570	13750	13750	13750	13690	36
495	20230609	142500	658800530	13680	13680	13680	13680	5
496	20230609	142400	658732130	13750	13750	13750	13750	0
497	20230609	142300	658732130	13750	13660	13750	13660	34
498	20230609	142200	658267060	13650	13660	13660	13650	86
499	20230609	142100	657092320	13650	13680	13680	13650	188
500	20230609	142000	654524760	13680	13690	13750	13670	773
501	20230609	141900	643954000	13690	13700	13700	13690	101
502	20230609	141800	642570950	13690	13740	13740	13690	242
503	20230609	141700	639253430	13750	13770	13770	13750	717
504	20230609	141600	629386360	13790	13790	13790	13790	0
505	20230609	141500	629386360	13790	13790	13790	13790	6
506	20230609	141400	629303620	13800	13800	13800	13800	0
507	20230609	141300	629303620	13800	13800	13800	13800	0
508	20230609	141200	629303620	13800	13800	13800	13800	2
509	20230609	141100	629276020	13800	13800	13800	13800	0
510	20230609	141000	629276020	13800	13800	13800	13800	3
511	20230609	140900	629234620	13810	13810	13810	13810	0
512	20230609	140800	629234620	13810	13810	13810	13810	1
513	20230609	140700	629220810	13810	13780	13810	13780	31
514	20230609	140600	628793400	13780	13780	13780	13780	1
515	20230609	140500	628779620	13780	13780	13780	13780	13
516	20230609	140400	628600480	13780	13790	13790	13780	50
517	20230609	140300	627911340	13810	13810	13810	13810	0
518	20230609	140200	627911340	13810	13810	13810	13810	1
519	20230609	140100	627897530	13800	13800	13800	13800	2
520	20230609	140000	627869930	13810	13810	13810	13810	6
521	20230609	135900	627787070	13810	13810	13810	13810	12
522	20230609	135800	627621350	13820	13820	13820	13820	36
523	20230609	135700	627123830	13850	13850	13850	13850	1
524	20230609	135600	627109980	13830	13830	13830	13830	1
525	20230609	135500	627096150	13860	13820	13860	13820	8
526	20230609	135400	626985340	13870	13860	13870	13850	22
527	20230609	135300	626680260	13870	13810	13870	13810	6
528	20230609	135200	626597290	13760	13770	13770	13760	20
529	20230609	135100	626321980	13760	13810	13810	13760	145
530	20230609	135000	624325280	13880	13880	13880	13880	1
531	20230609	134900	624311400	13900	13900	13900	13900	0
532	20230609	134800	624311400	13900	13900	13900	13900	1
533	20230609	134700	624297500	13900	13870	13900	13780	422
534	20230609	134600	618444450	13870	13890	13900	13870	78
535	20230609	134500	617361020	13900	13880	13900	13880	917
536	20230609	134400	604617650	13880	13830	13900	13830	1897
537	20230609	134300	578294400	13840	13840	13840	13780	381
538	20230609	134200	573025220	13830	13770	13840	13770	691
539	20230609	134100	563476730	13810	13760	13810	13760	978
540	20230609	134000	549984850	13800	13790	13800	13790	1301
541	20230609	133900	532031760	13790	13760	13790	13760	318
542	20230609	133800	527649190	13770	13780	13780	13770	6
543	20230609	133700	527566560	13780	13760	13780	13760	526
544	20230609	133600	520328080	13770	13780	13780	13760	166
545	20230609	133500	518042570	13780	13760	13780	13750	416
546	20230609	133400	512314520	13750	13740	13750	13740	98
547	20230609	133300	510967300	13740	13740	13740	13740	18
548	20230609	133200	510719980	13740	13740	13740	13740	7
549	20230609	133100	510623800	13740	13740	13740	13740	0
550	20230609	133000	510623800	13740	13740	13740	13650	102
551	20230609	132900	509230000	13740	13740	13740	13740	0
552	20230609	132800	509230000	13740	13740	13740	13740	0
553	20230609	132700	509230000	13740	13720	13740	13720	295
554	20230609	132600	505176920	13670	13700	13700	13670	200
555	20230609	132500	502442760	13740	13740	13740	13740	0
556	20230609	132400	502442760	13740	13740	13740	13740	0
557	20230609	132300	502442760	13740	13740	13740	13740	68
558	20230609	132200	501508440	13740	13740	13740	13740	100
559	20230609	132100	500134440	13740	13740	13790	13740	1065
560	20230609	132000	485464030	13740	13700	13740	13700	262
561	20230609	131900	481869170	13700	13670	13700	13670	1108
562	20230609	131800	466695660	13670	13670	13670	13670	7
563	20230609	131700	466599970	13640	13640	13640	13640	64
564	20230609	131600	465727010	13640	13640	13640	13640	20
565	20230609	131500	465454210	13670	13660	13670	13630	129
566	20230609	131400	463693150	13630	13640	13640	13630	107
567	20230609	131300	462234550	13660	13660	13660	13660	14
568	20230609	131200	462043310	13620	13620	13620	13620	0
569	20230609	131100	462043310	13620	13640	13640	13620	107
570	20230609	131000	460585950	13640	13640	13640	13620	129
571	20230609	130900	458828180	13660	13660	13660	13660	9
572	20230609	130800	458705240	13660	13630	13660	13630	256
573	20230609	130700	455210730	13630	13630	13630	13630	3
574	20230609	130600	455169840	13630	13630	13630	13630	2
575	20230609	130500	455142580	13650	13650	13650	13650	0
576	20230609	130400	455142580	13650	13620	13650	13620	243
577	20230609	130300	451829820	13620	13620	13620	13620	0
578	20230609	130200	451829820	13620	13620	13620	13620	5
579	20230609	130100	451761720	13630	13630	13630	13630	0
580	20230609	130000	451761720	13630	13630	13630	13630	1
581	20230609	125900	451748090	13630	13620	13630	13620	2
582	20230609	125800	451720840	13570	13570	13570	13570	0
583	20230609	125700	451720840	13570	13570	13570	13570	2
584	20230609	125600	451693700	13540	13580	13580	13540	200
585	20230609	125500	448985520	13630	13630	13630	13630	0
586	20230609	125400	448985520	13630	13630	13630	13540	108
587	20230609	125300	447520340	13610	13610	13610	13610	0
588	20230609	125200	447520340	13610	13610	13610	13610	0
589	20230609	125100	447520340	13610	13610	13610	13610	0
590	20230609	125000	447520340	13610	13610	13610	13610	126
591	20230609	124900	445805480	13610	13560	13610	13560	6
592	20230609	124800	445723870	13660	13590	13660	13540	164
593	20230609	124700	443489210	13660	13660	13660	13660	0
594	20230609	124600	443489210	13660	13660	13660	13660	0
595	20230609	124500	443489210	13660	13660	13660	13660	0
596	20230609	124400	443489210	13660	13660	13710	13660	44
597	20230609	124300	442888120	13660	13660	13660	13660	9
598	20230609	124200	442765180	13660	13630	13740	13630	3325
599	20230609	124100	397367450	13630	13560	13630	13560	2746
600	20230609	124000	360002090	13500	13500	13500	13500	0
601	20230609	123900	360002090	13500	13500	13500	13500	0
602	20230609	123800	360002090	13500	13500	13500	13500	38
603	20230609	123700	359489090	13500	13500	13500	13500	700
604	20230609	123600	350039090	13500	13550	13560	13500	331
605	20230609	123500	345564960	13560	13560	13560	13560	0
606	20230609	123400	345564960	13560	13560	13560	13560	0
607	20230609	123300	345564960	13560	13560	13560	13560	0
608	20230609	123200	345564960	13560	13520	13560	13500	1309
609	20230609	123100	327876010	13510	13510	13510	13510	5
610	20230609	123000	327808460	13520	13420	13520	13420	1318
611	20230609	122900	310059660	13410	13410	13410	13410	0
612	20230609	122800	310059660	13410	13370	13410	13370	1228
613	20230609	122700	293609660	13370	13370	13370	13370	0
614	20230609	122600	293609660	13370	13370	13370	13370	0
615	20230609	122500	293609660	13370	13370	13370	13370	0
616	20230609	122400	293609660	13370	13370	13370	13370	0
617	20230609	122300	293609660	13370	13370	13370	13370	0
618	20230609	122200	293609660	13370	13360	13370	13360	4
619	20230609	122100	293556210	13380	13380	13380	13380	0
620	20230609	122000	293556210	13380	13380	13380	13380	0
621	20230609	121900	293556210	13380	13380	13380	13380	4
622	20230609	121800	293502690	13360	13360	13360	13360	101
623	20230609	121700	292153330	13360	13360	13360	13360	40
624	20230609	121600	291618930	13370	13370	13370	13370	17
625	20230609	121500	291391640	13370	13370	13370	13370	0
626	20230609	121400	291391640	13370	13370	13370	13370	1
627	20230609	121300	291378270	13370	13370	13370	13370	1
628	20230609	121200	291364900	13400	13400	13400	13400	0
629	20230609	121100	291364900	13400	13400	13400	13400	0
630	20230609	121000	291364900	13400	13400	13400	13400	0
631	20230609	120900	291364900	13400	13400	13400	13400	0
632	20230609	120800	291364900	13400	13400	13400	13400	0
633	20230609	120700	291364900	13400	13400	13400	13400	0
634	20230609	120600	291364900	13400	13400	13400	13400	0
635	20230609	120500	291364900	13400	13400	13400	13400	0
636	20230609	120400	291364900	13400	13400	13400	13400	0
637	20230609	120300	291364900	13400	13400	13400	13400	0
638	20230609	120200	291364900	13400	13400	13400	13400	1
639	20230609	120100	291351500	13350	13350	13350	13350	0
640	20230609	120000	291351500	13350	13350	13350	13350	0
641	20230609	115900	291351500	13350	13350	13350	13350	0
642	20230609	115800	291351500	13350	13350	13350	13350	0
643	20230609	115700	291351500	13350	13350	13350	13350	0
644	20230609	115600	291351500	13350	13350	13350	13350	0
645	20230609	115500	291351500	13350	13350	13350	13350	0
646	20230609	115400	291351500	13350	13350	13350	13350	0
647	20230609	115300	291351500	13350	13350	13350	13350	33
648	20230609	115200	290910950	13420	13420	13420	13420	0
649	20230609	115100	290910950	13420	13420	13420	13320	82
650	20230609	115000	289818130	13320	13320	13320	13320	0
651	20230609	114900	289818130	13320	13320	13320	13320	0
652	20230609	114800	289818130	13320	13320	13320	13320	0
653	20230609	114700	289818130	13320	13320	13320	13320	0
654	20230609	114600	289818130	13320	13320	13320	13320	0
655	20230609	114500	289818130	13320	13320	13320	13320	0
656	20230609	114400	289818130	13320	13320	13320	13320	30
657	20230609	114300	289418530	13320	13320	13320	13320	0
658	20230609	114200	289418530	13320	13370	13370	13320	145
659	20230609	114100	287484520	13450	13450	13450	13450	0
660	20230609	114000	287484520	13450	13450	13450	13450	0
661	20230609	113900	287484520	13450	13450	13450	13450	0
662	20230609	113800	287484520	13450	13450	13450	13450	0
663	20230609	113700	287484520	13450	13450	13450	13450	0
664	20230609	113600	287484520	13450	13450	13450	13450	0
665	20230609	113500	287484520	13450	13450	13450	13450	0
666	20230609	113400	287484520	13450	13450	13450	13450	0
667	20230609	113300	287484520	13450	13360	13450	13360	61
668	20230609	113200	286669470	13460	13460	13460	13460	0
669	20230609	113100	286669470	13460	13460	13460	13460	0
670	20230609	113000	286669470	13460	13460	13460	13460	1
671	20230609	112900	286656010	13450	13450	13450	13450	0
672	20230609	112800	286656010	13450	13450	13450	13450	0
673	20230609	112700	286656010	13450	13450	13450	13450	0
674	20230609	112600	286656010	13450	13450	13450	13450	1
675	20230609	112500	286642560	13370	13370	13370	13370	0
676	20230609	112400	286642560	13370	13370	13370	13370	14
677	20230609	112300	286455380	13320	13380	13380	13320	1000
678	20230609	112200	273132290	13460	13460	13460	13460	0
679	20230609	112100	273132290	13460	13460	13460	13460	80
680	20230609	112000	272055490	13460	13460	13460	13460	0
681	20230609	111900	272055490	13460	13460	13460	13460	1
682	20230609	111800	272042030	13340	13340	13340	13340	0
683	20230609	111700	272042030	13340	13340	13340	13340	0
684	20230609	111600	272042030	13340	13340	13340	13340	0
685	20230609	111500	272042030	13340	13340	13340	13340	59
686	20230609	111400	271254970	13520	13440	13520	13440	4
687	20230609	111300	271201130	13310	13340	13340	13310	621
688	20230609	111200	262931190	13440	13440	13440	13440	1
689	20230609	111100	262917750	13310	13450	13450	13310	1022
690	20230609	111000	249293730	13570	13570	13570	13570	0
691	20230609	110900	249293730	13570	13570	13570	13570	0
692	20230609	110800	249293730	13570	13570	13570	13570	0
693	20230609	110700	249293730	13570	13570	13570	13570	0
694	20230609	110600	249293730	13570	13570	13570	13570	0
695	20230609	110500	249293730	13570	13570	13570	13570	0
696	20230609	110400	249293730	13570	13570	13570	13570	0
697	20230609	110300	249293730	13570	13560	13570	13560	55
698	20230609	110200	248547920	13560	13480	13560	13480	21
699	20230609	110100	248264760	13480	13480	13480	13480	1
700	20230609	110000	248251280	13450	13450	13450	13450	78
701	20230609	105900	247202180	13480	13480	13480	13480	21
702	20230609	105800	246919100	13510	13530	13530	13510	351
703	20230609	105700	242175610	13520	13520	13520	13520	0
704	20230609	105600	242175610	13520	13520	13520	13520	0
705	20230609	105500	242175610	13520	13590	13590	13520	2
706	20230609	105400	242148500	13590	13590	13590	13590	0
707	20230609	105300	242148500	13590	13520	13590	13520	5
708	20230609	105200	242080830	13580	13580	13580	13580	0
709	20230609	105100	242080830	13580	13580	13580	13580	6
710	20230609	105000	241999350	13580	13590	13590	13510	211
711	20230609	104900	239144390	13590	13590	13590	13590	0
712	20230609	104800	239144390	13590	13560	13600	13550	1668
713	20230609	104700	216463600	13560	13560	13560	13560	0
714	20230609	104600	216463600	13560	13570	13570	13560	23
715	20230609	104500	216151610	13560	13550	13560	13550	27
716	20230609	104400	215785680	13560	13560	13580	13550	525
717	20230609	104300	208668970	13580	13570	13580	13560	9
718	20230609	104200	208546860	13580	13580	13600	13580	90
719	20230609	104100	207324640	13600	13600	13600	13600	10
720	20230609	104000	207188640	13600	13580	13600	13580	51
721	20230609	103900	206495660	13580	13580	13580	13580	4
722	20230609	103800	206441340	13580	13580	13580	13580	65
723	20230609	103700	205558640	13600	13600	13600	13600	47
724	20230609	103600	204919440	13600	13590	13600	13590	431
725	20230609	103500	199057880	13600	13560	13600	13560	6
726	20230609	103400	198976440	13580	13570	13580	13570	10
727	20230609	103300	198840690	13590	13570	13630	13570	1989
728	20230609	103200	171789240	13590	13520	13590	13510	523
729	20230609	103100	164704620	13510	13510	13510	13510	218
730	20230609	103000	161759440	13510	13510	13510	13510	280
731	20230609	102900	157976640	13510	13480	13510	13480	1025
732	20230609	102800	144133230	13490	13480	13500	13480	357
733	20230609	102700	139317720	13480	13440	13480	13440	867
734	20230609	102600	127649720	13440	13400	13440	13400	531
735	20230609	102500	120522840	13390	13390	13390	13390	0
736	20230609	102400	120522840	13390	13390	13390	13390	4
737	20230609	102300	120469280	13400	13400	13400	13400	10
738	20230609	102200	120335280	13400	13400	13400	13400	7
739	20230609	102100	120241480	13390	13390	13390	13390	22
740	20230609	102000	119946900	13390	13390	13390	13390	0
741	20230609	101900	119946900	13390	13390	13390	13390	0
742	20230609	101800	119946900	13390	13390	13410	13390	186
743	20230609	101700	117456160	13410	13400	13420	13390	339
744	20230609	101600	112910230	13400	13370	13400	13370	193
745	20230609	101500	110326180	13370	13370	13370	13370	10
746	20230609	101400	110192480	13370	13310	13370	13310	17
747	20230609	101300	109965310	13340	13340	13340	13340	1
748	20230609	101200	109951970	13310	13310	13310	13310	0
749	20230609	101100	109951970	13310	13310	13310	13310	0
750	20230609	101000	109951970	13310	13310	13310	13310	0
751	20230609	100900	109951970	13310	13330	13330	13310	502
752	20230609	100800	103265880	13330	13330	13330	13330	0
753	20230609	100700	103265880	13330	13340	13340	13330	153
754	20230609	100600	101226350	13340	13340	13340	13340	0
755	20230609	100500	101226350	13340	13340	13340	13340	0
756	20230609	100400	101226350	13340	13340	13340	13340	57
757	20230609	100300	100465970	13340	13340	13340	13340	19
758	20230609	100200	100212510	13340	13340	13340	13340	1
759	20230609	100100	100199170	13340	13360	13360	13340	201
760	20230609	100000	97517430	13390	13390	13390	13390	0
761	20230609	095900	97517430	13390	13390	13390	13390	50
762	20230609	095800	96847930	13370	13370	13370	13370	0
763	20230609	095700	96847930	13370	13370	13370	13370	90
764	20230609	095600	95644630	13410	13410	13410	13410	0
765	20230609	095500	95644630	13410	13410	13410	13410	0
766	20230609	095400	95644630	13410	13410	13410	13410	0
767	20230609	095300	95644630	13410	13410	13410	13410	0
768	20230609	095200	95644630	13410	13410	13410	13410	0
769	20230609	095100	95644630	13410	13410	13410	13410	0
770	20230609	095000	95644630	13410	13410	13410	13410	0
771	20230609	094900	95644630	13410	13410	13410	13410	0
772	20230609	094800	95644630	13410	13410	13410	13410	0
773	20230609	094700	95644630	13410	13410	13410	13410	0
774	20230609	094600	95644630	13410	13380	13410	13380	4
775	20230609	094500	95591050	13420	13410	13420	13410	200
776	20230609	094400	92907150	13410	13400	13410	13400	127
777	20230609	094300	91204150	13410	13410	13410	13410	0
778	20230609	094200	91204150	13410	13410	13410	13410	91
779	20230609	094100	89983840	13410	13410	13410	13410	0
780	20230609	094000	89983840	13410	13410	13410	13410	0
781	20230609	093900	89983840	13410	13410	13410	13410	0
782	20230609	093800	89983840	13410	13410	13410	13410	1
783	20230609	093700	89970430	13400	13400	13400	13400	54
784	20230609	093600	89246830	13400	13400	13400	13400	1
785	20230609	093500	89233430	13420	13390	13420	13390	31
786	20230609	093400	88818310	13380	13420	13420	13380	150
787	20230609	093300	86809310	13420	13420	13420	13420	31
788	20230609	093200	86393290	13420	13320	13420	13320	202
789	20230609	093100	83687070	13380	13320	13380	13320	14
790	20230609	093000	83499990	13380	13400	13400	13380	254
791	20230609	092900	80099160	13400	13360	13410	13360	1029
792	20230609	092800	66325440	13370	13370	13370	13370	0
793	20230609	092700	66325440	13370	13370	13370	13370	74
794	20230609	092600	65336060	13360	13360	13360	13360	209
795	20230609	092500	62543820	13360	13360	13360	13360	38
796	20230609	092400	62036140	13360	13340	13360	13340	58
797	20230609	092300	61262310	13330	13330	13330	13330	0
798	20230609	092200	61262310	13330	13330	13330	13330	14
799	20230609	092100	61075690	13320	13310	13320	13310	27
800	20230609	092000	60716060	13320	13320	13320	13320	0
801	20230609	091900	60716060	13320	13240	13320	13240	23
802	20230609	091800	60410490	13240	13360	13360	13240	572
803	20230609	091700	52774790	13380	13280	13390	13280	1120
804	20230609	091600	37817830	13290	13240	13310	13240	2058
805	20230609	091500	10489180	13240	13120	13240	13120	100
806	20230609	091400	9169410	13120	13110	13120	13110	100
807	20230609	091300	7857450	13120	13120	13120	13120	0
808	20230609	091200	7857450	13120	13110	13120	13110	5
809	20230609	091100	7791890	13100	13090	13110	13090	125
810	20230609	091000	6154420	13090	13090	13090	13090	1
811	20230609	090900	6141330	13030	13030	13090	13030	233
812	20230609	090800	3105280	13100	13100	13100	13100	11
813	20230609	090700	2961180	13110	13110	13110	13110	0
814	20230609	090600	2961180	13110	13110	13110	13110	0
815	20230609	090500	2961180	13110	13090	13110	13090	21
816	20230609	090400	2686270	13110	13110	13110	13110	0
817	20230609	090300	2686270	13110	13110	13110	13110	0
818	20230609	090200	2686270	13110	13110	13110	13110	0
819	20230609	090100	2686270	13110	13110	13110	13110	1
820	20230609	090000	2673160	13110	13120	13120	13050	204