KissMeData/389470/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	220700	510816880	9240	9240	9240	9240	114
3	20230614	220600	510816880	9240	9240	9240	9240	0
4	20230614	220500	510816880	9240	9240	9240	9240	0
5	20230614	220400	510816880	9240	9240	9240	9240	0
6	20230614	220300	510816880	9240	9240	9240	9240	0
7	20230614	220200	510816880	9240	9240	9240	9240	0
8	20230614	220100	510816880	9240	9240	9240	9240	0
9	20230614	220000	510816880	9240	9240	9240	9240	0
10	20230614	215900	510816880	9240	9240	9240	9240	0
11	20230614	215800	510816880	9240	9240	9240	9240	0
12	20230614	215700	510816880	9240	9240	9240	9240	0
13	20230614	215600	510816880	9240	9240	9240	9240	0
14	20230614	215500	510816880	9240	9240	9240	9240	0
15	20230614	215400	510816880	9240	9240	9240	9240	0
16	20230614	215300	510816880	9240	9240	9240	9240	0
17	20230614	215200	510816880	9240	9240	9240	9240	0
18	20230614	215100	510816880	9240	9240	9240	9240	0
19	20230614	215000	510816880	9240	9240	9240	9240	0
20	20230614	214900	510816880	9240	9240	9240	9240	0
21	20230614	214800	510816880	9240	9240	9240	9240	0
22	20230614	214700	510816880	9240	9240	9240	9240	0
23	20230614	214600	510816880	9240	9240	9240	9240	0
24	20230614	214500	510816880	9240	9240	9240	9240	0
25	20230614	214400	510816880	9240	9240	9240	9240	0
26	20230614	214300	510816880	9240	9240	9240	9240	0
27	20230614	214200	510816880	9240	9240	9240	9240	0
28	20230614	214100	510816880	9240	9240	9240	9240	0
29	20230614	214000	510816880	9240	9240	9240	9240	0
30	20230614	213900	510816880	9240	9240	9240	9240	0
31	20230614	213800	510816880	9240	9240	9240	9240	0
32	20230614	213700	510816880	9240	9240	9240	9240	114
33	20230614	213600	510816880	9240	9240	9240	9240	0
34	20230614	213500	510816880	9240	9240	9240	9240	0
35	20230614	213400	510816880	9240	9240	9240	9240	0
36	20230614	213300	510816880	9240	9240	9240	9240	0
37	20230614	213200	510816880	9240	9240	9240	9240	0
38	20230614	213100	510816880	9240	9240	9240	9240	0
39	20230614	213000	510816880	9240	9240	9240	9240	0
40	20230614	212900	510816880	9240	9240	9240	9240	0
41	20230614	212800	510816880	9240	9240	9240	9240	0
42	20230614	212700	510816880	9240	9240	9240	9240	0
43	20230614	212600	510816880	9240	9240	9240	9240	0
44	20230614	212500	510816880	9240	9240	9240	9240	0
45	20230614	212400	510816880	9240	9240	9240	9240	0
46	20230614	212300	510816880	9240	9240	9240	9240	0
47	20230614	212200	510816880	9240	9240	9240	9240	0
48	20230614	212100	510816880	9240	9240	9240	9240	0
49	20230614	212000	510816880	9240	9240	9240	9240	0
50	20230614	211900	510816880	9240	9240	9240	9240	0
51	20230614	211800	510816880	9240	9240	9240	9240	0
52	20230614	211700	510816880	9240	9240	9240	9240	0
53	20230614	211600	510816880	9240	9240	9240	9240	0
54	20230614	211500	510816880	9240	9240	9240	9240	0
55	20230614	211400	510816880	9240	9240	9240	9240	0
56	20230614	211300	510816880	9240	9240	9240	9240	0
57	20230614	211200	510816880	9240	9240	9240	9240	0
58	20230614	211100	510816880	9240	9240	9240	9240	0
59	20230614	211000	510816880	9240	9240	9240	9240	0
60	20230614	210900	510816880	9240	9240	9240	9240	0
61	20230614	210800	510816880	9240	9240	9240	9240	0
62	20230614	210700	510816880	9240	9240	9240	9240	114
63	20230614	210600	510816880	9240	9240	9240	9240	0
64	20230614	210500	510816880	9240	9240	9240	9240	0
65	20230614	210400	510816880	9240	9240	9240	9240	0
66	20230614	210300	510816880	9240	9240	9240	9240	0
67	20230614	210200	510816880	9240	9240	9240	9240	0
68	20230614	210100	510816880	9240	9240	9240	9240	0
69	20230614	210000	510816880	9240	9240	9240	9240	0
70	20230614	205900	510816880	9240	9240	9240	9240	0
71	20230614	205800	510816880	9240	9240	9240	9240	0
72	20230614	205700	510816880	9240	9240	9240	9240	0
73	20230614	205600	510816880	9240	9240	9240	9240	0
74	20230614	205500	510816880	9240	9240	9240	9240	0
75	20230614	205400	510816880	9240	9240	9240	9240	0
76	20230614	205300	510816880	9240	9240	9240	9240	0
77	20230614	205200	510816880	9240	9240	9240	9240	0
78	20230614	205100	510816880	9240	9240	9240	9240	0
79	20230614	205000	510816880	9240	9240	9240	9240	0
80	20230614	204900	510816880	9240	9240	9240	9240	0
81	20230614	204800	510816880	9240	9240	9240	9240	0
82	20230614	204700	510816880	9240	9240	9240	9240	0
83	20230614	204600	510816880	9240	9240	9240	9240	0
84	20230614	204500	510816880	9240	9240	9240	9240	0
85	20230614	204400	510816880	9240	9240	9240	9240	0
86	20230614	204300	510816880	9240	9240	9240	9240	0
87	20230614	204200	510816880	9240	9240	9240	9240	0
88	20230614	204100	510816880	9240	9240	9240	9240	0
89	20230614	204000	510816880	9240	9240	9240	9240	0
90	20230614	203900	510816880	9240	9240	9240	9240	0
91	20230614	203800	510816880	9240	9240	9240	9240	0
92	20230614	203700	510816880	9240	9240	9240	9240	114
93	20230614	203600	510816880	9240	9240	9240	9240	0
94	20230614	203500	510816880	9240	9240	9240	9240	0
95	20230614	203400	510816880	9240	9240	9240	9240	0
96	20230614	203300	510816880	9240	9240	9240	9240	0
97	20230614	203200	510816880	9240	9240	9240	9240	0
98	20230614	203100	510816880	9240	9240	9240	9240	0
99	20230614	203000	510816880	9240	9240	9240	9240	0
100	20230614	202900	510816880	9240	9240	9240	9240	0
101	20230614	202800	510816880	9240	9240	9240	9240	0
102	20230614	202700	510816880	9240	9240	9240	9240	0
103	20230614	202600	510816880	9240	9240	9240	9240	0
104	20230614	202500	510816880	9240	9240	9240	9240	0
105	20230614	202400	510816880	9240	9240	9240	9240	0
106	20230614	202300	510816880	9240	9240	9240	9240	0
107	20230614	202200	510816880	9240	9240	9240	9240	0
108	20230614	202100	510816880	9240	9240	9240	9240	0
109	20230614	202000	510816880	9240	9240	9240	9240	0
110	20230614	201900	510816880	9240	9240	9240	9240	0
111	20230614	201800	510816880	9240	9240	9240	9240	0
112	20230614	201700	510816880	9240	9240	9240	9240	0
113	20230614	201600	510816880	9240	9240	9240	9240	0
114	20230614	201500	510816880	9240	9240	9240	9240	0
115	20230614	201400	510816880	9240	9240	9240	9240	0
116	20230614	201300	510816880	9240	9240	9240	9240	0
117	20230614	201200	510816880	9240	9240	9240	9240	0
118	20230614	201100	510816880	9240	9240	9240	9240	0
119	20230614	201000	510816880	9240	9240	9240	9240	0
120	20230614	200900	510816880	9240	9240	9240	9240	0
121	20230614	200800	510816880	9240	9240	9240	9240	0
122	20230614	200700	510816880	9240	9240	9240	9240	114
123	20230614	200600	510816880	9240	9240	9240	9240	0
124	20230614	200500	510816880	9240	9240	9240	9240	0
125	20230614	200400	510816880	9240	9240	9240	9240	0
126	20230614	200300	510816880	9240	9240	9240	9240	0
127	20230614	200200	510816880	9240	9240	9240	9240	0
128	20230614	200100	510816880	9240	9240	9240	9240	0
129	20230614	200000	510816880	9240	9240	9240	9240	0
130	20230614	195900	510816880	9240	9240	9240	9240	0
131	20230614	195800	510816880	9240	9240	9240	9240	0
132	20230614	195700	510816880	9240	9240	9240	9240	0
133	20230614	195600	510816880	9240	9240	9240	9240	0
134	20230614	195500	510816880	9240	9240	9240	9240	0
135	20230614	195400	510816880	9240	9240	9240	9240	0
136	20230614	195300	510816880	9240	9240	9240	9240	0
137	20230614	195200	510816880	9240	9240	9240	9240	0
138	20230614	195100	510816880	9240	9240	9240	9240	0
139	20230614	195000	510816880	9240	9240	9240	9240	0
140	20230614	194900	510816880	9240	9240	9240	9240	0
141	20230614	194800	510816880	9240	9240	9240	9240	0
142	20230614	194700	510816880	9240	9240	9240	9240	0
143	20230614	194600	510816880	9240	9240	9240	9240	0
144	20230614	194500	510816880	9240	9240	9240	9240	0
145	20230614	194400	510816880	9240	9240	9240	9240	0
146	20230614	194300	510816880	9240	9240	9240	9240	0
147	20230614	194200	510816880	9240	9240	9240	9240	0
148	20230614	194100	510816880	9240	9240	9240	9240	0
149	20230614	194000	510816880	9240	9240	9240	9240	0
150	20230614	193900	510816880	9240	9240	9240	9240	0
151	20230614	193800	510816880	9240	9240	9240	9240	0
152	20230614	193700	510816880	9240	9240	9240	9240	114
153	20230614	193600	510816880	9240	9240	9240	9240	0
154	20230614	193500	510816880	9240	9240	9240	9240	0
155	20230614	193400	510816880	9240	9240	9240	9240	0
156	20230614	193300	510816880	9240	9240	9240	9240	0
157	20230614	193200	510816880	9240	9240	9240	9240	0
158	20230614	193100	510816880	9240	9240	9240	9240	0
159	20230614	193000	510816880	9240	9240	9240	9240	0
160	20230614	192900	510816880	9240	9240	9240	9240	0
161	20230614	192800	510816880	9240	9240	9240	9240	0
162	20230614	192700	510816880	9240	9240	9240	9240	0
163	20230614	192600	510816880	9240	9240	9240	9240	0
164	20230614	192500	510816880	9240	9240	9240	9240	0
165	20230614	192400	510816880	9240	9240	9240	9240	0
166	20230614	192300	510816880	9240	9240	9240	9240	0
167	20230614	192200	510816880	9240	9240	9240	9240	0
168	20230614	192100	510816880	9240	9240	9240	9240	0
169	20230614	192000	510816880	9240	9240	9240	9240	0
170	20230614	191900	510816880	9240	9240	9240	9240	0
171	20230614	191800	510816880	9240	9240	9240	9240	0
172	20230614	191700	510816880	9240	9240	9240	9240	0
173	20230614	191600	510816880	9240	9240	9240	9240	0
174	20230614	191500	510816880	9240	9240	9240	9240	0
175	20230614	191400	510816880	9240	9240	9240	9240	0
176	20230614	191300	510816880	9240	9240	9240	9240	0
177	20230614	191200	510816880	9240	9240	9240	9240	0
178	20230614	191100	510816880	9240	9240	9240	9240	0
179	20230614	191000	510816880	9240	9240	9240	9240	0
180	20230614	190900	510816880	9240	9240	9240	9240	0
181	20230614	190800	510816880	9240	9240	9240	9240	0
182	20230614	190700	510816880	9240	9240	9240	9240	114
183	20230614	190600	510816880	9240	9240	9240	9240	0
184	20230614	190500	510816880	9240	9240	9240	9240	0
185	20230614	190400	510816880	9240	9240	9240	9240	0
186	20230614	190300	510816880	9240	9240	9240	9240	0
187	20230614	190200	510816880	9240	9240	9240	9240	0
188	20230614	190100	510816880	9240	9240	9240	9240	0
189	20230614	190000	510816880	9240	9240	9240	9240	0
190	20230614	185900	510816880	9240	9240	9240	9240	0
191	20230614	185800	510816880	9240	9240	9240	9240	0
192	20230614	185700	510816880	9240	9240	9240	9240	0
193	20230614	185600	510816880	9240	9240	9240	9240	0
194	20230614	185500	510816880	9240	9240	9240	9240	0
195	20230614	185400	510816880	9240	9240	9240	9240	0
196	20230614	185300	510816880	9240	9240	9240	9240	0
197	20230614	185200	510816880	9240	9240	9240	9240	0
198	20230614	185100	510816880	9240	9240	9240	9240	0
199	20230614	185000	510816880	9240	9240	9240	9240	0
200	20230614	184900	510816880	9240	9240	9240	9240	0
201	20230614	184800	510816880	9240	9240	9240	9240	0
202	20230614	184700	510816880	9240	9240	9240	9240	0
203	20230614	184600	510816880	9240	9240	9240	9240	0
204	20230614	184500	510816880	9240	9240	9240	9240	0
205	20230614	184400	510816880	9240	9240	9240	9240	0
206	20230614	184300	510816880	9240	9240	9240	9240	0
207	20230614	184200	510816880	9240	9240	9240	9240	0
208	20230614	184100	510816880	9240	9240	9240	9240	0
209	20230614	184000	510816880	9240	9240	9240	9240	0
210	20230614	183900	510816880	9240	9240	9240	9240	0
211	20230614	183800	510816880	9240	9240	9240	9240	0
212	20230614	183700	510816880	9240	9240	9240	9240	114
213	20230614	183600	510816880	9240	9240	9240	9240	0
214	20230614	183500	510816880	9240	9240	9240	9240	0
215	20230614	183400	510816880	9240	9240	9240	9240	0
216	20230614	183300	510816880	9240	9240	9240	9240	0
217	20230614	183200	510816880	9240	9240	9240	9240	0
218	20230614	183100	510816880	9240	9240	9240	9240	0
219	20230614	183000	510816880	9240	9240	9240	9240	0
220	20230614	182900	510816880	9240	9240	9240	9240	0
221	20230614	182800	510816880	9240	9240	9240	9240	0
222	20230614	182700	510816880	9240	9240	9240	9240	0
223	20230614	182600	510816880	9240	9240	9240	9240	0
224	20230614	182500	510816880	9240	9240	9240	9240	0
225	20230614	182400	510816880	9240	9240	9240	9240	0
226	20230614	182300	510816880	9240	9240	9240	9240	0
227	20230614	182200	510816880	9240	9240	9240	9240	0
228	20230614	182100	510816880	9240	9240	9240	9240	0
229	20230614	182000	510816880	9240	9240	9240	9240	0
230	20230614	181900	510816880	9240	9240	9240	9240	0
231	20230614	181800	510816880	9240	9240	9240	9240	0
232	20230614	181700	510816880	9240	9240	9240	9240	0
233	20230614	181600	510816880	9240	9240	9240	9240	0
234	20230614	181500	510816880	9240	9240	9240	9240	0
235	20230614	181400	510816880	9240	9240	9240	9240	0
236	20230614	181300	510816880	9240	9240	9240	9240	0
237	20230614	181200	510816880	9240	9240	9240	9240	0
238	20230614	181100	510816880	9240	9240	9240	9240	0
239	20230614	181000	510816880	9240	9240	9240	9240	0
240	20230614	180900	510816880	9240	9240	9240	9240	0
241	20230614	180800	510816880	9240	9240	9240	9240	0
242	20230614	180700	510816880	9240	9240	9240	9240	114
243	20230614	180600	510816880	9240	9240	9240	9240	0
244	20230614	180500	510816880	9240	9240	9240	9240	0
245	20230614	180400	510816880	9240	9240	9240	9240	0
246	20230614	180300	510816880	9240	9240	9240	9240	0
247	20230614	180200	510816880	9240	9240	9240	9240	0
248	20230614	180100	510816880	9240	9240	9240	9240	0
249	20230614	180000	510816880	9240	9240	9240	9240	0
250	20230614	175900	510816880	9240	9240	9240	9240	0
251	20230614	175800	510816880	9240	9240	9240	9240	0
252	20230614	175700	510816880	9240	9240	9240	9240	0
253	20230614	175600	510816880	9240	9240	9240	9240	0
254	20230614	175500	510816880	9240	9240	9240	9240	0
255	20230614	175400	510816880	9240	9240	9240	9240	0
256	20230614	175300	510816880	9240	9240	9240	9240	0
257	20230614	175200	510816880	9240	9240	9240	9240	0
258	20230614	175100	510816880	9240	9240	9240	9240	0
259	20230614	175000	510816880	9240	9240	9240	9240	0
260	20230614	174900	510816880	9240	9240	9240	9240	0
261	20230614	174800	510816880	9240	9240	9240	9240	0
262	20230614	174700	510816880	9240	9240	9240	9240	0
263	20230614	174600	510816880	9240	9240	9240	9240	0
264	20230614	174500	510816880	9240	9240	9240	9240	0
265	20230614	174400	510816880	9240	9240	9240	9240	0
266	20230614	174300	510816880	9240	9240	9240	9240	0
267	20230614	174200	510816880	9240	9240	9240	9240	0
268	20230614	174100	510816880	9240	9240	9240	9240	0
269	20230614	174000	510816880	9240	9240	9240	9240	0
270	20230614	173900	510816880	9240	9240	9240	9240	0
271	20230614	173800	510816880	9240	9240	9240	9240	0
272	20230614	173700	510816880	9240	9240	9240	9240	114
273	20230614	173600	510816880	9240	9240	9240	9240	0
274	20230614	173500	510816880	9240	9240	9240	9240	0
275	20230614	173400	510816880	9240	9240	9240	9240	0
276	20230614	173300	510816880	9240	9240	9240	9240	0
277	20230614	173200	510816880	9240	9240	9240	9240	0
278	20230614	173100	510816880	9240	9240	9240	9240	0
279	20230614	173000	510816880	9240	9240	9240	9240	0
280	20230614	172900	510816880	9240	9240	9240	9240	0
281	20230614	172800	510816880	9240	9240	9240	9240	0
282	20230614	172700	510816880	9240	9240	9240	9240	0
283	20230614	172600	510816880	9240	9240	9240	9240	0
284	20230614	172500	510816880	9240	9240	9240	9240	0
285	20230614	172400	510816880	9240	9240	9240	9240	0
286	20230614	172300	510816880	9240	9240	9240	9240	0
287	20230614	172200	510816880	9240	9240	9240	9240	0
288	20230614	172100	510816880	9240	9240	9240	9240	0
289	20230614	172000	510816880	9240	9240	9240	9240	0
290	20230614	171900	510816880	9240	9240	9240	9240	0
291	20230614	171800	510816880	9240	9240	9240	9240	0
292	20230614	171700	510816880	9240	9240	9240	9240	0
293	20230614	171600	510816880	9240	9240	9240	9240	0
294	20230614	171500	510816880	9240	9240	9240	9240	0
295	20230614	171400	510816880	9240	9240	9240	9240	0
296	20230614	171300	510816880	9240	9240	9240	9240	0
297	20230614	171200	510816880	9240	9240	9240	9240	0
298	20230614	171100	510816880	9240	9240	9240	9240	0
299	20230614	171000	510816880	9240	9240	9240	9240	0
300	20230614	170900	510816880	9240	9240	9240	9240	0
301	20230614	170800	510816880	9240	9240	9240	9240	0
302	20230614	170700	510816880	9240	9240	9240	9240	114
303	20230614	170600	510816880	9240	9240	9240	9240	0
304	20230614	170500	510816880	9240	9240	9240	9240	0
305	20230614	170400	510816880	9240	9240	9240	9240	0
306	20230614	170300	510816880	9240	9240	9240	9240	0
307	20230614	170200	510816880	9240	9240	9240	9240	0
308	20230614	170100	510816880	9240	9240	9240	9240	0
309	20230614	170000	510816880	9240	9240	9240	9240	0
310	20230614	165900	510816880	9240	9240	9240	9240	0
311	20230614	165800	510816880	9240	9240	9240	9240	0
312	20230614	165700	510816880	9240	9240	9240	9240	0
313	20230614	165600	510816880	9240	9240	9240	9240	0
314	20230614	165500	510816880	9240	9240	9240	9240	0
315	20230614	165400	510816880	9240	9240	9240	9240	0
316	20230614	165300	510816880	9240	9240	9240	9240	0
317	20230614	165200	510816880	9240	9240	9240	9240	0
318	20230614	165100	510816880	9240	9240	9240	9240	0
319	20230614	165000	510816880	9240	9240	9240	9240	0
320	20230614	164900	510816880	9240	9240	9240	9240	0
321	20230614	164800	510816880	9240	9240	9240	9240	0
322	20230614	164700	510816880	9240	9240	9240	9240	0
323	20230614	164600	510816880	9240	9240	9240	9240	0
324	20230614	164500	510816880	9240	9240	9240	9240	0
325	20230614	164400	510816880	9240	9240	9240	9240	0
326	20230614	164300	510816880	9240	9240	9240	9240	0
327	20230614	164200	510816880	9240	9240	9240	9240	0
328	20230614	164100	510816880	9240	9240	9240	9240	0
329	20230614	164000	510816880	9240	9240	9240	9240	0
330	20230614	163900	510816880	9240	9240	9240	9240	0
331	20230614	163800	510816880	9240	9240	9240	9240	0
332	20230614	163700	510816880	9240	9240	9240	9240	114
333	20230614	163600	510816880	9240	9240	9240	9240	0
334	20230614	163500	510816880	9240	9240	9240	9240	0
335	20230614	163400	510816880	9240	9240	9240	9240	0
336	20230614	163300	510816880	9240	9240	9240	9240	0
337	20230614	163200	510816880	9240	9240	9240	9240	0
338	20230614	163100	510816880	9240	9240	9240	9240	0
339	20230614	163000	510816880	9240	9240	9240	9240	0
340	20230614	162900	510816880	9240	9240	9240	9240	0
341	20230614	162800	510816880	9240	9240	9240	9240	0
342	20230614	162700	510816880	9240	9240	9240	9240	0
343	20230614	162600	510816880	9240	9240	9240	9240	0
344	20230614	162500	510816880	9240	9240	9240	9240	0
345	20230614	162400	510816880	9240	9240	9240	9240	0
346	20230614	162300	510816880	9240	9240	9240	9240	0
347	20230614	162200	510816880	9240	9240	9240	9240	0
348	20230614	162100	510816880	9240	9240	9240	9240	0
349	20230614	162000	510816880	9240	9240	9240	9240	0
350	20230614	161900	510816880	9240	9240	9240	9240	0
351	20230614	161800	510816880	9240	9240	9240	9240	0
352	20230614	161700	510816880	9240	9240	9240	9240	0
353	20230614	161600	510816880	9240	9240	9240	9240	0
354	20230614	161500	510816880	9240	9240	9240	9240	0
355	20230614	161400	510816880	9240	9240	9240	9240	0
356	20230614	161300	510816880	9240	9240	9240	9240	0
357	20230614	161200	510816880	9240	9240	9240	9240	0
358	20230614	161100	510816880	9240	9240	9240	9240	0
359	20230614	161000	510816880	9240	9240	9240	9240	0
360	20230614	160900	510816880	9240	9240	9240	9240	0
361	20230614	160800	510816880	9240	9240	9240	9240	0
362	20230614	160700	510816880	9240	9240	9240	9240	114
363	20230614	160600	510816880	9240	9240	9240	9240	0
364	20230614	160500	510816880	9240	9240	9240	9240	0
365	20230614	160400	510816880	9240	9240	9240	9240	0
366	20230614	160300	510816880	9240	9240	9240	9240	0
367	20230614	160200	510816880	9240	9240	9240	9240	0
368	20230614	160100	510816880	9240	9240	9240	9240	0
369	20230614	160000	510816880	9240	9240	9240	9240	0
370	20230614	155900	510816880	9240	9240	9240	9240	0
371	20230614	155800	510816880	9240	9240	9240	9240	0
372	20230614	155700	510816880	9240	9240	9240	9240	0
373	20230614	155600	510816880	9240	9240	9240	9240	0
374	20230614	155500	510816880	9240	9240	9240	9240	0
375	20230614	155400	510816880	9240	9240	9240	9240	0
376	20230614	155300	510816880	9240	9240	9240	9240	0
377	20230614	155200	510816880	9240	9240	9240	9240	0
378	20230614	155100	510816880	9240	9240	9240	9240	0
379	20230614	155000	510816880	9240	9240	9240	9240	0
380	20230614	154900	510816880	9240	9240	9240	9240	0
381	20230614	154800	510816880	9240	9240	9240	9240	0
382	20230614	154700	510816880	9240	9240	9240	9240	0
383	20230614	154600	510816880	9240	9240	9240	9240	0
384	20230614	154500	510816880	9240	9240	9240	9240	0
385	20230614	154400	510816880	9240	9240	9240	9240	0
386	20230614	154300	510816880	9240	9240	9240	9240	0
387	20230614	154200	510816880	9240	9240	9240	9240	0
388	20230614	154100	510816880	9240	9240	9240	9240	0
389	20230614	154000	510816880	9240	9240	9240	9240	0
390	20230614	153900	510816880	9240	9240	9240	9240	0
391	20230614	153800	510816880	9240	9240	9240	9240	0
392	20230614	153700	510816880	9240	9240	9240	9240	114
393	20230614	153600	510816880	9240	9240	9240	9240	0
394	20230614	153500	510816880	9240	9240	9240	9240	0
395	20230614	153400	510816880	9240	9240	9240	9240	0
396	20230614	153300	510816880	9240	9240	9240	9240	0
397	20230614	153200	510816880	9240	9240	9240	9240	0
398	20230614	153100	510816880	9240	9240	9240	9240	0
399	20230614	153000	510816880	9240	9240	9240	9240	114
400	20230614	152900	509763520	9180	9180	9180	9180	0
401	20230614	152800	509763520	9180	9180	9180	9180	0
402	20230614	152700	509763520	9180	9180	9180	9180	0
403	20230614	152600	509763520	9180	9180	9180	9180	0
404	20230614	152500	509763520	9180	9180	9180	9180	0
405	20230614	152400	509763520	9180	9180	9180	9180	0
406	20230614	152300	509763520	9180	9180	9180	9180	0
407	20230614	152200	509763520	9180	9180	9180	9180	0
408	20230614	152100	509763520	9180	9180	9180	9180	0
409	20230614	152000	509763520	9180	9180	9180	9180	0
410	20230614	151900	509763520	9180	9190	9190	9180	125
411	20230614	151800	508614790	9190	9200	9200	9190	300
412	20230614	151700	505857290	9190	9190	9190	9190	0
413	20230614	151600	505857290	9190	9230	9230	9190	512
414	20230614	151500	501149710	9190	9200	9200	9190	111
415	20230614	151400	500129150	9200	9210	9210	9200	719
416	20230614	151300	493513910	9210	9210	9210	9210	0
417	20230614	151200	493513910	9210	9210	9210	9210	46
418	20230614	151100	493090250	9200	9220	9230	9200	998
419	20230614	151000	483892840	9230	9250	9250	9230	959
420	20230614	150900	475034110	9260	9260	9260	9260	535
421	20230614	150800	470080010	9270	9270	9280	9270	396
422	20230614	150700	466408090	9280	9280	9280	9280	0
423	20230614	150600	466408090	9280	9280	9280	9280	76
424	20230614	150500	465702810	9280	9280	9280	9280	530
425	20230614	150400	460784410	9290	9290	9290	9290	28
426	20230614	150300	460524290	9290	9290	9290	9290	100
427	20230614	150200	459595290	9270	9270	9270	9270	0
428	20230614	150100	459595290	9270	9270	9270	9270	36
429	20230614	150000	459261570	9290	9280	9290	9280	114
430	20230614	145900	458203420	9280	9280	9280	9280	36
431	20230614	145800	457869340	9270	9270	9270	9270	1
432	20230614	145700	457860070	9270	9270	9270	9270	0
433	20230614	145600	457860070	9270	9270	9270	9270	0
434	20230614	145500	457860070	9270	9270	9270	9270	0
435	20230614	145400	457860070	9270	9270	9270	9270	1
436	20230614	145300	457850800	9280	9280	9280	9280	9
437	20230614	145200	457767280	9280	9270	9280	9270	64
438	20230614	145100	457173950	9280	9280	9280	9280	0
439	20230614	145000	457173950	9280	9280	9280	9280	0
440	20230614	144900	457173950	9280	9280	9280	9280	0
441	20230614	144800	457173950	9280	9280	9280	9280	0
442	20230614	144700	457173950	9280	9280	9280	9280	0
443	20230614	144600	457173950	9280	9280	9280	9280	517
444	20230614	144500	452376190	9280	9280	9280	9280	9
445	20230614	144400	452292670	9280	9300	9300	9280	1111
446	20230614	144300	441966520	9300	9300	9300	9300	9
447	20230614	144200	441882820	9320	9320	9320	9320	0
448	20230614	144100	441882820	9320	9320	9320	9320	0
449	20230614	144000	441882820	9320	9320	9320	9320	0
450	20230614	143900	441882820	9320	9320	9320	9290	3
451	20230614	143800	441854890	9290	9300	9300	9290	390
452	20230614	143700	438231310	9320	9320	9320	9320	0
453	20230614	143600	438231310	9320	9300	9320	9300	3
454	20230614	143500	438203390	9320	9320	9320	9320	0
455	20230614	143400	438203390	9320	9320	9320	9320	0
456	20230614	143300	438203390	9320	9320	9320	9320	0
457	20230614	143200	438203390	9320	9320	9320	9320	0
458	20230614	143100	438203390	9320	9320	9320	9320	0
459	20230614	143000	438203390	9320	9320	9320	9320	0
460	20230614	142900	438203390	9320	9320	9320	9320	0
461	20230614	142800	438203390	9320	9320	9320	9320	0
462	20230614	142700	438203390	9320	9320	9320	9320	0
463	20230614	142600	438203390	9320	9320	9320	9320	0
464	20230614	142500	438203390	9320	9320	9320	9320	0
465	20230614	142400	438203390	9320	9320	9320	9320	32
466	20230614	142300	437905150	9320	9320	9320	9320	0
467	20230614	142200	437905150	9320	9320	9320	9320	0
468	20230614	142100	437905150	9320	9320	9320	9320	10
469	20230614	142000	437811950	9330	9330	9330	9330	0
470	20230614	141900	437811950	9330	9330	9330	9330	0
471	20230614	141800	437811950	9330	9330	9330	9330	0
472	20230614	141700	437811950	9330	9330	9330	9330	0
473	20230614	141600	437811950	9330	9330	9330	9330	397
474	20230614	141500	434107940	9330	9330	9330	9330	0
475	20230614	141400	434107940	9330	9330	9330	9330	0
476	20230614	141300	434107940	9330	9330	9330	9330	10
477	20230614	141200	434014640	9340	9340	9340	9340	0
478	20230614	141100	434014640	9340	9340	9340	9340	0
479	20230614	141000	434014640	9340	9340	9340	9340	0
480	20230614	140900	434014640	9340	9340	9340	9340	0
481	20230614	140800	434014640	9340	9340	9340	9340	0
482	20230614	140700	434014640	9340	9340	9340	9340	0
483	20230614	140600	434014640	9340	9340	9340	9340	0
484	20230614	140500	434014640	9340	9340	9340	9340	0
485	20230614	140400	434014640	9340	9340	9340	9340	360
486	20230614	140300	430652240	9340	9340	9340	9340	1
487	20230614	140200	430642900	9340	9340	9340	9340	20
488	20230614	140100	430456100	9340	9340	9340	9340	0
489	20230614	140000	430456100	9340	9340	9340	9340	0
490	20230614	135900	430456100	9340	9340	9340	9340	50
491	20230614	135800	429989100	9350	9350	9350	9350	0
492	20230614	135700	429989100	9350	9350	9350	9350	0
493	20230614	135600	429989100	9350	9350	9350	9350	0
494	20230614	135500	429989100	9350	9350	9350	9350	0
495	20230614	135400	429989100	9350	9350	9350	9350	0
496	20230614	135300	429989100	9350	9350	9350	9350	181
497	20230614	135200	428296750	9330	9330	9330	9330	0
498	20230614	135100	428296750	9330	9290	9330	9290	720
499	20230614	135000	421587150	9330	9330	9330	9330	1
500	20230614	134900	421577820	9320	9320	9320	9320	0
501	20230614	134800	421577820	9320	9320	9320	9320	0
502	20230614	134700	421577820	9320	9320	9320	9320	0
503	20230614	134600	421577820	9320	9320	9320	9320	483
504	20230614	134500	417076260	9320	9320	9330	9290	77
505	20230614	134400	416360110	9290	9300	9300	9290	714
506	20230614	134300	409721020	9300	9330	9330	9300	52
507	20230614	134200	409237330	9330	9330	9330	9330	0
508	20230614	134100	409237330	9330	9330	9330	9330	44
509	20230614	134000	408826810	9320	9320	9320	9320	0
510	20230614	133900	408826810	9320	9320	9320	9320	932
511	20230614	133800	400140570	9330	9330	9330	9330	0
512	20230614	133700	400140570	9330	9330	9330	9330	0
513	20230614	133600	400140570	9330	9330	9330	9330	0
514	20230614	133500	400140570	9330	9330	9330	9330	10
515	20230614	133400	400047270	9320	9320	9320	9320	95
516	20230614	133300	399161870	9320	9330	9330	9320	350
517	20230614	133200	395897030	9330	9330	9330	9330	78
518	20230614	133100	395169290	9330	9340	9340	9330	700
519	20230614	133000	388634230	9350	9350	9350	9350	4
520	20230614	132900	388596830	9370	9370	9370	9370	0
521	20230614	132800	388596830	9370	9370	9370	9370	10
522	20230614	132700	388503130	9350	9350	9350	9350	1
523	20230614	132600	388493780	9350	9350	9350	9350	3
524	20230614	132500	388465730	9340	9340	9340	9340	106
525	20230614	132400	387475690	9380	9380	9380	9380	0
526	20230614	132300	387475690	9380	9380	9380	9380	5
527	20230614	132200	387428790	9390	9390	9390	9390	0
528	20230614	132100	387428790	9390	9390	9390	9390	0
529	20230614	132000	387428790	9390	9390	9390	9390	0
530	20230614	131900	387428790	9390	9390	9390	9390	0
531	20230614	131800	387428790	9390	9390	9390	9390	0
532	20230614	131700	387428790	9390	9390	9390	9390	0
533	20230614	131600	387428790	9390	9390	9390	9390	5
534	20230614	131500	387381840	9370	9380	9380	9370	203
535	20230614	131400	385479230	9350	9350	9350	9350	0
536	20230614	131300	385479230	9350	9350	9350	9350	175
537	20230614	131200	383842980	9360	9360	9360	9360	110
538	20230614	131100	382813380	9470	9470	9470	9470	0
539	20230614	131000	382813380	9470	9470	9470	9470	0
540	20230614	130900	382813380	9470	9470	9470	9470	0
541	20230614	130800	382813380	9470	9470	9470	9470	0
542	20230614	130700	382813380	9470	9470	9470	9470	0
543	20230614	130600	382813380	9470	9430	9470	9430	20
544	20230614	130500	382624540	9430	9430	9430	9430	0
545	20230614	130400	382624540	9430	9430	9430	9430	2
546	20230614	130300	382605680	9430	9430	9430	9430	0
547	20230614	130200	382605680	9430	9430	9430	9430	0
548	20230614	130100	382605680	9430	9430	9430	9430	0
549	20230614	130000	382605680	9430	9430	9430	9430	5
550	20230614	125900	382558530	9420	9420	9420	9420	0
551	20230614	125800	382558530	9420	9420	9420	9420	0
552	20230614	125700	382558530	9420	9420	9420	9420	0
553	20230614	125600	382558530	9420	9410	9420	9410	106
554	20230614	125500	381560720	9420	9370	9420	9370	2
555	20230614	125400	381541930	9340	9340	9340	9340	34
556	20230614	125300	381224370	9360	9400	9400	9360	1443
557	20230614	125200	367710800	9400	9400	9400	9400	30
558	20230614	125100	367428800	9410	9410	9410	9410	0
559	20230614	125000	367428800	9410	9410	9410	9410	0
560	20230614	124900	367428800	9410	9410	9410	9410	0
561	20230614	124800	367428800	9410	9410	9410	9410	81
562	20230614	124700	366666590	9410	9410	9410	9410	316
563	20230614	124600	363693030	9410	9420	9420	9410	51
564	20230614	124500	363212730	9420	9420	9420	9420	10
565	20230614	124400	363118530	9420	9420	9420	9420	0
566	20230614	124300	363118530	9420	9420	9420	9420	10
567	20230614	124200	363024330	9410	9410	9410	9410	0
568	20230614	124100	363024330	9410	9410	9410	9410	0
569	20230614	124000	363024330	9410	9410	9410	9410	0
570	20230614	123900	363024330	9410	9410	9410	9410	54
571	20230614	123800	362516190	9410	9410	9410	9410	0
572	20230614	123700	362516190	9410	9410	9410	9410	0
573	20230614	123600	362516190	9410	9410	9410	9410	0
574	20230614	123500	362516190	9410	9410	9410	9410	0
575	20230614	123400	362516190	9410	9410	9410	9410	0
576	20230614	123300	362516190	9410	9470	9470	9410	201
577	20230614	123200	360624720	9470	9470	9470	9470	0
578	20230614	123100	360624720	9470	9470	9470	9470	0
579	20230614	123000	360624720	9470	9470	9470	9460	850
580	20230614	122900	352575470	9470	9470	9470	9470	51
581	20230614	122800	352092500	9470	9470	9470	9470	0
582	20230614	122700	352092500	9470	9430	9470	9430	1079
583	20230614	122600	341908470	9430	9430	9430	9430	190
584	20230614	122500	340116770	9420	9360	9420	9360	2643
585	20230614	122400	315299610	9360	9360	9360	9360	40
586	20230614	122300	314925210	9350	9350	9350	9350	0
587	20230614	122200	314925210	9350	9350	9350	9350	0
588	20230614	122100	314925210	9350	9350	9350	9350	3
589	20230614	122000	314897160	9350	9350	9350	9350	23
590	20230614	121900	314682110	9350	9350	9350	9350	578
591	20230614	121800	309277810	9350	9350	9350	9350	0
592	20230614	121700	309277810	9350	9350	9350	9350	101
593	20230614	121600	308333460	9350	9350	9350	9350	35
594	20230614	121500	308006210	9350	9340	9350	9340	107
595	20230614	121400	307006120	9340	9340	9340	9340	1
596	20230614	121300	306996780	9350	9350	9350	9350	0
597	20230614	121200	306996780	9350	9340	9350	9340	400
598	20230614	121100	303260680	9340	9340	9340	9340	0
599	20230614	121000	303260680	9340	9340	9340	9340	0
600	20230614	120900	303260680	9340	9340	9340	9340	10
601	20230614	120800	303167280	9340	9340	9340	9340	0
602	20230614	120700	303167280	9340	9340	9340	9340	0
603	20230614	120600	303167280	9340	9340	9340	9340	0
604	20230614	120500	303167280	9340	9340	9340	9340	0
605	20230614	120400	303167280	9340	9340	9340	9340	0
606	20230614	120300	303167280	9340	9340	9340	9340	0
607	20230614	120200	303167280	9340	9340	9340	9340	100
608	20230614	120100	302233280	9340	9340	9340	9340	5
609	20230614	120000	302186580	9330	9330	9330	9330	632
610	20230614	115900	296290020	9330	9330	9330	9330	0
611	20230614	115800	296290020	9330	9330	9330	9330	0
612	20230614	115700	296290020	9330	9330	9330	9330	300
613	20230614	115600	293491020	9330	9330	9330	9330	20
614	20230614	115500	293304420	9330	9330	9330	9330	0
615	20230614	115400	293304420	9330	9330	9330	9330	77
616	20230614	115300	292586010	9330	9330	9330	9330	0
617	20230614	115200	292586010	9330	9330	9330	9330	0
618	20230614	115100	292586010	9330	9320	9330	9320	100
619	20230614	115000	291653880	9310	9310	9310	9310	98
620	20230614	114900	290741500	9330	9330	9330	9330	0
621	20230614	114800	290741500	9330	9330	9330	9330	0
622	20230614	114700	290741500	9330	9310	9330	9310	203
623	20230614	114600	288851550	9290	9290	9290	9290	0
624	20230614	114500	288851550	9290	9290	9290	9290	1
625	20230614	114400	288842260	9290	9300	9300	9290	502
626	20230614	114300	284178660	9300	9300	9300	9300	0
627	20230614	114200	284178660	9300	9300	9300	9300	0
628	20230614	114100	284178660	9300	9300	9300	9300	0
629	20230614	114000	284178660	9300	9300	9300	9300	0
630	20230614	113900	284178660	9300	9300	9300	9300	0
631	20230614	113800	284178660	9300	9300	9300	9300	0
632	20230614	113700	284178660	9300	9300	9300	9300	13
633	20230614	113600	284057760	9300	9300	9300	9300	0
634	20230614	113500	284057760	9300	9300	9300	9300	0
635	20230614	113400	284057760	9300	9300	9300	9300	10
636	20230614	113300	283964760	9300	9300	9300	9300	0
637	20230614	113200	283964760	9300	9300	9300	9300	1
638	20230614	113100	283955460	9310	9310	9310	9310	0
639	20230614	113000	283955460	9310	9310	9310	9310	0
640	20230614	112900	283955460	9310	9310	9310	9310	50
641	20230614	112800	283489960	9310	9310	9310	9310	0
642	20230614	112700	283489960	9310	9310	9310	9310	0
643	20230614	112600	283489960	9310	9310	9310	9310	20
644	20230614	112500	283303760	9310	9310	9310	9310	0
645	20230614	112400	283303760	9310	9310	9310	9310	5
646	20230614	112300	283257210	9310	9310	9310	9310	0
647	20230614	112200	283257210	9310	9310	9310	9310	0
648	20230614	112100	283257210	9310	9310	9310	9310	0
649	20230614	112000	283257210	9310	9310	9310	9310	0
650	20230614	111900	283257210	9310	9310	9310	9310	0
651	20230614	111800	283257210	9310	9310	9310	9310	0
652	20230614	111700	283257210	9310	9310	9310	9310	0
653	20230614	111600	283257210	9310	9310	9310	9310	0
654	20230614	111500	283257210	9310	9310	9310	9310	0
655	20230614	111400	283257210	9310	9310	9310	9310	0
656	20230614	111300	283257210	9310	9310	9310	9310	0
657	20230614	111200	283257210	9310	9310	9310	9310	0
658	20230614	111100	283257210	9310	9310	9310	9310	1447
659	20230614	111000	269785640	9340	9340	9340	9340	1000
660	20230614	110900	260445640	9350	9310	9350	9310	690
661	20230614	110800	254005110	9310	9280	9310	9280	32
662	20230614	110700	253708000	9270	9270	9270	9270	0
663	20230614	110600	253708000	9270	9270	9270	9270	0
664	20230614	110500	253708000	9270	9270	9270	9270	0
665	20230614	110400	253708000	9270	9270	9270	9270	458
666	20230614	110300	249462340	9240	9240	9240	9240	5
667	20230614	110200	249416140	9240	9240	9240	9240	0
668	20230614	110100	249416140	9240	9240	9240	9240	0
669	20230614	110000	249416140	9240	9240	9240	9240	0
670	20230614	105900	249416140	9240	9240	9240	9240	0
671	20230614	105800	249416140	9240	9240	9240	9240	0
672	20230614	105700	249416140	9240	9240	9240	9240	0
673	20230614	105600	249416140	9240	9240	9240	9240	0
674	20230614	105500	249416140	9240	9240	9240	9240	10
675	20230614	105400	249323740	9230	9230	9230	9230	0
676	20230614	105300	249323740	9230	9230	9230	9230	54
677	20230614	105200	248825320	9280	9280	9280	9280	0
678	20230614	105100	248825320	9280	9280	9280	9280	0
679	20230614	105000	248825320	9280	9280	9280	9280	0
680	20230614	104900	248825320	9280	9280	9280	9280	1
681	20230614	104800	248816040	9220	9220	9220	9220	98
682	20230614	104700	247912480	9220	9220	9220	9220	0
683	20230614	104600	247912480	9220	9220	9220	9220	0
684	20230614	104500	247912480	9220	9220	9220	9220	0
685	20230614	104400	247912480	9220	9220	9220	9220	0
686	20230614	104300	247912480	9220	9220	9220	9220	0
687	20230614	104200	247912480	9220	9250	9250	9220	1500
688	20230614	104100	234071560	9250	9250	9250	9250	0
689	20230614	104000	234071560	9250	9250	9250	9250	42
690	20230614	103900	233683060	9300	9250	9300	9250	7
691	20230614	103800	233618160	9250	9250	9250	9250	0
692	20230614	103700	233618160	9250	9250	9250	9250	40
693	20230614	103600	233248160	9300	9270	9300	9270	100
694	20230614	103500	232318350	9240	9240	9240	9240	0
695	20230614	103400	232318350	9240	9240	9240	9240	0
696	20230614	103300	232318350	9240	9240	9240	9240	0
697	20230614	103200	232318350	9240	9240	9240	9240	0
698	20230614	103100	232318350	9240	9240	9240	9240	0
699	20230614	103000	232318350	9240	9240	9240	9240	0
700	20230614	102900	232318350	9240	9250	9250	9240	28
701	20230614	102800	232059580	9260	9260	9260	9260	0
702	20230614	102700	232059580	9260	9260	9260	9260	1
703	20230614	102600	232050320	9300	9300	9300	9300	20
704	20230614	102500	231864320	9320	9320	9320	9320	29
705	20230614	102400	231594040	9320	9240	9340	9210	446
706	20230614	102300	227479420	9300	9300	9300	9300	285
707	20230614	102200	224828920	9300	9280	9300	9280	582
708	20230614	102100	219423890	9290	9290	9290	9290	0
709	20230614	102000	219423890	9290	9280	9290	9280	22
710	20230614	101900	219219550	9290	9290	9290	9290	0
711	20230614	101800	219219550	9290	9290	9290	9290	0
712	20230614	101700	219219550	9290	9250	9290	9180	2501
713	20230614	101600	196177240	9240	9240	9240	9240	0
714	20230614	101500	196177240	9240	9240	9240	9240	0
715	20230614	101400	196177240	9240	9240	9240	9240	0
716	20230614	101300	196177240	9240	9290	9290	9240	662
717	20230614	101200	190042370	9290	9290	9290	9290	2
718	20230614	101100	190023790	9290	9280	9290	9280	108
719	20230614	101000	189021510	9260	9260	9260	9260	30
720	20230614	100900	188743710	9260	9260	9260	9260	5
721	20230614	100800	188697410	9250	9250	9250	9250	0
722	20230614	100700	188697410	9250	9250	9250	9250	10
723	20230614	100600	188604910	9280	9280	9280	9280	0
724	20230614	100500	188604910	9280	9280	9280	9280	0
725	20230614	100400	188604910	9280	9280	9280	9280	0
726	20230614	100300	188604910	9280	9280	9280	9280	2
727	20230614	100200	188586350	9250	9250	9250	9250	40
728	20230614	100100	188216350	9280	9280	9280	9280	36
729	20230614	100000	187882270	9280	9280	9280	9280	13
730	20230614	095900	187761630	9280	9280	9280	9280	0
731	20230614	095800	187761630	9280	9280	9280	9280	0
732	20230614	095700	187761630	9280	9280	9280	9280	0
733	20230614	095600	187761630	9280	9280	9280	9280	0
734	20230614	095500	187761630	9280	9280	9280	9280	1000
735	20230614	095400	178481630	9290	9290	9290	9290	0
736	20230614	095300	178481630	9290	9290	9290	9290	0
737	20230614	095200	178481630	9290	9290	9290	9290	0
738	20230614	095100	178481630	9290	9290	9290	9290	1
739	20230614	095000	178472340	9230	9230	9230	9230	0
740	20230614	094900	178472340	9230	9230	9230	9230	10
741	20230614	094800	178380040	9240	9240	9240	9240	0
742	20230614	094700	178380040	9240	9240	9240	9240	0
743	20230614	094600	178380040	9240	9240	9240	9240	0
744	20230614	094500	178380040	9240	9240	9240	9240	0
745	20230614	094400	178380040	9240	9240	9240	9240	300
746	20230614	094300	175608040	9240	9240	9240	9240	0
747	20230614	094200	175608040	9240	9240	9240	9240	497
748	20230614	094100	171015760	9240	9240	9240	9240	12
749	20230614	094000	170904880	9200	9200	9200	9200	304
750	20230614	093900	168108080	9200	9210	9210	9200	991
751	20230614	093800	158990830	9240	9240	9240	9240	20
752	20230614	093700	158806030	9240	9240	9240	9240	2
753	20230614	093600	158787550	9190	9200	9200	9190	24
754	20230614	093500	158566890	9200	9200	9200	9200	8
755	20230614	093400	158493290	9210	9210	9210	9210	105
756	20230614	093300	157526240	9210	9210	9210	9210	1015
757	20230614	093200	148178090	9200	9210	9210	9200	251
758	20230614	093100	145867130	9210	9210	9210	9210	0
759	20230614	093000	145867130	9210	9230	9250	9210	961
760	20230614	092900	136979780	9220	9220	9220	9220	240
761	20230614	092800	134766980	9200	9200	9200	9200	10
762	20230614	092700	134674980	9190	9190	9190	9190	0
763	20230614	092600	134674980	9190	9190	9230	9190	85
764	20230614	092500	133890750	9230	9230	9230	9230	15
765	20230614	092400	133752300	9170	9170	9170	9170	0
766	20230614	092300	133752300	9170	9170	9170	9160	201
767	20230614	092200	131909510	9170	9180	9180	9170	100
768	20230614	092100	130992490	9170	9210	9210	9160	4022
769	20230614	092000	94059190	9210	9200	9210	9200	824
770	20230614	091900	86477640	9200	9200	9200	9200	301
771	20230614	091800	83708440	9200	9250	9250	9200	668
772	20230614	091700	77549720	9250	9250	9250	9250	15
773	20230614	091600	77410970	9250	9250	9250	9250	0
774	20230614	091500	77410970	9250	9230	9250	9220	360
775	20230614	091400	74087560	9230	9230	9230	9230	54
776	20230614	091300	73589140	9180	9190	9190	9180	7
777	20230614	091200	73524870	9180	9250	9250	9170	350
778	20230614	091100	70309180	9250	9250	9250	9250	294
779	20230614	091000	67589680	9250	9250	9250	9250	0
780	20230614	090900	67589680	9250	9170	9250	9170	512
781	20230614	090800	62893840	9170	9220	9220	9160	502
782	20230614	090700	58281110	9220	9230	9250	9160	873
783	20230614	090600	50241900	9230	9280	9280	9230	1625
784	20230614	090500	35197760	9280	9340	9340	9280	1943
785	20230614	090400	17109920	9340	9360	9360	9340	608
786	20230614	090300	11427220	9420	9350	9420	9350	11
787	20230614	090200	11323810	9360	9360	9360	9360	12
788	20230614	090100	11211490	9360	9460	9460	9360	282
789	20230614	090000	8556950	9370	9330	9370	9330	915