KissMeData/044960/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223400	1039786100	5920	5920	5920	5920	2573
3	20230609	223300	1039786100	5920	5920	5920	5920	0
4	20230609	223200	1039786100	5920	5920	5920	5920	0
5	20230609	223100	1039786100	5920	5920	5920	5920	0
6	20230609	223000	1039786100	5920	5920	5920	5920	0
7	20230609	222900	1039786100	5920	5920	5920	5920	0
8	20230609	222800	1039786100	5920	5920	5920	5920	0
9	20230609	222700	1039786100	5920	5920	5920	5920	0
10	20230609	222600	1039786100	5920	5920	5920	5920	0
11	20230609	222500	1039786100	5920	5920	5920	5920	0
12	20230609	222400	1039786100	5920	5920	5920	5920	0
13	20230609	222300	1039786100	5920	5920	5920	5920	0
14	20230609	222200	1039786100	5920	5920	5920	5920	0
15	20230609	222100	1039786100	5920	5920	5920	5920	0
16	20230609	222000	1039786100	5920	5920	5920	5920	0
17	20230609	221900	1039786100	5920	5920	5920	5920	0
18	20230609	221800	1039786100	5920	5920	5920	5920	0
19	20230609	221700	1039786100	5920	5920	5920	5920	0
20	20230609	221600	1039786100	5920	5920	5920	5920	0
21	20230609	221500	1039786100	5920	5920	5920	5920	0
22	20230609	221400	1039786100	5920	5920	5920	5920	0
23	20230609	221300	1039786100	5920	5920	5920	5920	0
24	20230609	221200	1039786100	5920	5920	5920	5920	0
25	20230609	221100	1039786100	5920	5920	5920	5920	0
26	20230609	221000	1039786100	5920	5920	5920	5920	0
27	20230609	220900	1039786100	5920	5920	5920	5920	0
28	20230609	220800	1039786100	5920	5920	5920	5920	0
29	20230609	220700	1039786100	5920	5920	5920	5920	0
30	20230609	220600	1039786100	5920	5920	5920	5920	0
31	20230609	220500	1039786100	5920	5920	5920	5920	0
32	20230609	220400	1039786100	5920	5920	5920	5920	2573
33	20230609	220300	1039786100	5920	5920	5920	5920	0
34	20230609	220200	1039786100	5920	5920	5920	5920	0
35	20230609	220100	1039786100	5920	5920	5920	5920	0
36	20230609	220000	1039786100	5920	5920	5920	5920	0
37	20230609	215900	1039786100	5920	5920	5920	5920	0
38	20230609	215800	1039786100	5920	5920	5920	5920	0
39	20230609	215700	1039786100	5920	5920	5920	5920	0
40	20230609	215600	1039786100	5920	5920	5920	5920	0
41	20230609	215500	1039786100	5920	5920	5920	5920	0
42	20230609	215400	1039786100	5920	5920	5920	5920	0
43	20230609	215300	1039786100	5920	5920	5920	5920	0
44	20230609	215200	1039786100	5920	5920	5920	5920	0
45	20230609	215100	1039786100	5920	5920	5920	5920	0
46	20230609	215000	1039786100	5920	5920	5920	5920	0
47	20230609	214900	1039786100	5920	5920	5920	5920	0
48	20230609	214800	1039786100	5920	5920	5920	5920	0
49	20230609	214700	1039786100	5920	5920	5920	5920	0
50	20230609	214600	1039786100	5920	5920	5920	5920	0
51	20230609	214500	1039786100	5920	5920	5920	5920	0
52	20230609	214400	1039786100	5920	5920	5920	5920	0
53	20230609	214300	1039786100	5920	5920	5920	5920	0
54	20230609	214200	1039786100	5920	5920	5920	5920	0
55	20230609	214100	1039786100	5920	5920	5920	5920	0
56	20230609	214000	1039786100	5920	5920	5920	5920	0
57	20230609	213900	1039786100	5920	5920	5920	5920	0
58	20230609	213800	1039786100	5920	5920	5920	5920	0
59	20230609	213700	1039786100	5920	5920	5920	5920	0
60	20230609	213600	1039786100	5920	5920	5920	5920	0
61	20230609	213500	1039786100	5920	5920	5920	5920	0
62	20230609	213400	1039786100	5920	5920	5920	5920	2573
63	20230609	213300	1039786100	5920	5920	5920	5920	0
64	20230609	213200	1039786100	5920	5920	5920	5920	0
65	20230609	213100	1039786100	5920	5920	5920	5920	0
66	20230609	213000	1039786100	5920	5920	5920	5920	0
67	20230609	212900	1039786100	5920	5920	5920	5920	0
68	20230609	212800	1039786100	5920	5920	5920	5920	0
69	20230609	212700	1039786100	5920	5920	5920	5920	0
70	20230609	212600	1039786100	5920	5920	5920	5920	0
71	20230609	212500	1039786100	5920	5920	5920	5920	0
72	20230609	212400	1039786100	5920	5920	5920	5920	0
73	20230609	212300	1039786100	5920	5920	5920	5920	0
74	20230609	212200	1039786100	5920	5920	5920	5920	0
75	20230609	212100	1039786100	5920	5920	5920	5920	0
76	20230609	212000	1039786100	5920	5920	5920	5920	0
77	20230609	211900	1039786100	5920	5920	5920	5920	0
78	20230609	211800	1039786100	5920	5920	5920	5920	0
79	20230609	211700	1039786100	5920	5920	5920	5920	0
80	20230609	211600	1039786100	5920	5920	5920	5920	0
81	20230609	211500	1039786100	5920	5920	5920	5920	0
82	20230609	211400	1039786100	5920	5920	5920	5920	0
83	20230609	211300	1039786100	5920	5920	5920	5920	0
84	20230609	211200	1039786100	5920	5920	5920	5920	0
85	20230609	211100	1039786100	5920	5920	5920	5920	0
86	20230609	211000	1039786100	5920	5920	5920	5920	0
87	20230609	210900	1039786100	5920	5920	5920	5920	0
88	20230609	210800	1039786100	5920	5920	5920	5920	0
89	20230609	210700	1039786100	5920	5920	5920	5920	0
90	20230609	210600	1039786100	5920	5920	5920	5920	0
91	20230609	210500	1039786100	5920	5920	5920	5920	0
92	20230609	210400	1039786100	5920	5920	5920	5920	2573
93	20230609	210300	1039786100	5920	5920	5920	5920	0
94	20230609	210200	1039786100	5920	5920	5920	5920	0
95	20230609	210100	1039786100	5920	5920	5920	5920	0
96	20230609	210000	1039786100	5920	5920	5920	5920	0
97	20230609	205900	1039786100	5920	5920	5920	5920	0
98	20230609	205800	1039786100	5920	5920	5920	5920	0
99	20230609	205700	1039786100	5920	5920	5920	5920	0
100	20230609	205600	1039786100	5920	5920	5920	5920	0
101	20230609	205500	1039786100	5920	5920	5920	5920	0
102	20230609	205400	1039786100	5920	5920	5920	5920	0
103	20230609	205300	1039786100	5920	5920	5920	5920	0
104	20230609	205200	1039786100	5920	5920	5920	5920	0
105	20230609	205100	1039786100	5920	5920	5920	5920	0
106	20230609	205000	1039786100	5920	5920	5920	5920	0
107	20230609	204900	1039786100	5920	5920	5920	5920	0
108	20230609	204800	1039786100	5920	5920	5920	5920	0
109	20230609	204700	1039786100	5920	5920	5920	5920	0
110	20230609	204600	1039786100	5920	5920	5920	5920	0
111	20230609	204500	1039786100	5920	5920	5920	5920	0
112	20230609	204400	1039786100	5920	5920	5920	5920	0
113	20230609	204300	1039786100	5920	5920	5920	5920	0
114	20230609	204200	1039786100	5920	5920	5920	5920	0
115	20230609	204100	1039786100	5920	5920	5920	5920	0
116	20230609	204000	1039786100	5920	5920	5920	5920	0
117	20230609	203900	1039786100	5920	5920	5920	5920	0
118	20230609	203800	1039786100	5920	5920	5920	5920	0
119	20230609	203700	1039786100	5920	5920	5920	5920	0
120	20230609	203600	1039786100	5920	5920	5920	5920	0
121	20230609	203500	1039786100	5920	5920	5920	5920	0
122	20230609	203400	1039786100	5920	5920	5920	5920	2573
123	20230609	203300	1039786100	5920	5920	5920	5920	0
124	20230609	203200	1039786100	5920	5920	5920	5920	0
125	20230609	203100	1039786100	5920	5920	5920	5920	0
126	20230609	203000	1039786100	5920	5920	5920	5920	0
127	20230609	202900	1039786100	5920	5920	5920	5920	0
128	20230609	202800	1039786100	5920	5920	5920	5920	0
129	20230609	202700	1039786100	5920	5920	5920	5920	0
130	20230609	202600	1039786100	5920	5920	5920	5920	0
131	20230609	202500	1039786100	5920	5920	5920	5920	0
132	20230609	202400	1039786100	5920	5920	5920	5920	0
133	20230609	202300	1039786100	5920	5920	5920	5920	0
134	20230609	202200	1039786100	5920	5920	5920	5920	0
135	20230609	202100	1039786100	5920	5920	5920	5920	0
136	20230609	202000	1039786100	5920	5920	5920	5920	0
137	20230609	201900	1039786100	5920	5920	5920	5920	0
138	20230609	201800	1039786100	5920	5920	5920	5920	0
139	20230609	201700	1039786100	5920	5920	5920	5920	0
140	20230609	201600	1039786100	5920	5920	5920	5920	0
141	20230609	201500	1039786100	5920	5920	5920	5920	0
142	20230609	201400	1039786100	5920	5920	5920	5920	0
143	20230609	201300	1039786100	5920	5920	5920	5920	0
144	20230609	201200	1039786100	5920	5920	5920	5920	0
145	20230609	201100	1039786100	5920	5920	5920	5920	0
146	20230609	201000	1039786100	5920	5920	5920	5920	0
147	20230609	200900	1039786100	5920	5920	5920	5920	0
148	20230609	200800	1039786100	5920	5920	5920	5920	0
149	20230609	200700	1039786100	5920	5920	5920	5920	0
150	20230609	200600	1039786100	5920	5920	5920	5920	0
151	20230609	200500	1039786100	5920	5920	5920	5920	0
152	20230609	200400	1039786100	5920	5920	5920	5920	2573
153	20230609	200300	1039786100	5920	5920	5920	5920	0
154	20230609	200200	1039786100	5920	5920	5920	5920	0
155	20230609	200100	1039786100	5920	5920	5920	5920	0
156	20230609	200000	1039786100	5920	5920	5920	5920	0
157	20230609	195900	1039786100	5920	5920	5920	5920	0
158	20230609	195800	1039786100	5920	5920	5920	5920	0
159	20230609	195700	1039786100	5920	5920	5920	5920	0
160	20230609	195600	1039786100	5920	5920	5920	5920	0
161	20230609	195500	1039786100	5920	5920	5920	5920	0
162	20230609	195400	1039786100	5920	5920	5920	5920	0
163	20230609	195300	1039786100	5920	5920	5920	5920	0
164	20230609	195200	1039786100	5920	5920	5920	5920	0
165	20230609	195100	1039786100	5920	5920	5920	5920	0
166	20230609	195000	1039786100	5920	5920	5920	5920	0
167	20230609	194900	1039786100	5920	5920	5920	5920	0
168	20230609	194800	1039786100	5920	5920	5920	5920	0
169	20230609	194700	1039786100	5920	5920	5920	5920	0
170	20230609	194600	1039786100	5920	5920	5920	5920	0
171	20230609	194500	1039786100	5920	5920	5920	5920	0
172	20230609	194400	1039786100	5920	5920	5920	5920	0
173	20230609	194300	1039786100	5920	5920	5920	5920	0
174	20230609	194200	1039786100	5920	5920	5920	5920	0
175	20230609	194100	1039786100	5920	5920	5920	5920	0
176	20230609	194000	1039786100	5920	5920	5920	5920	0
177	20230609	193900	1039786100	5920	5920	5920	5920	0
178	20230609	193800	1039786100	5920	5920	5920	5920	0
179	20230609	193700	1039786100	5920	5920	5920	5920	0
180	20230609	193600	1039786100	5920	5920	5920	5920	0
181	20230609	193500	1039786100	5920	5920	5920	5920	0
182	20230609	193400	1039786100	5920	5920	5920	5920	2573
183	20230609	193300	1039786100	5920	5920	5920	5920	0
184	20230609	193200	1039786100	5920	5920	5920	5920	0
185	20230609	193100	1039786100	5920	5920	5920	5920	0
186	20230609	193000	1039786100	5920	5920	5920	5920	0
187	20230609	192900	1039786100	5920	5920	5920	5920	0
188	20230609	192800	1039786100	5920	5920	5920	5920	0
189	20230609	192700	1039786100	5920	5920	5920	5920	0
190	20230609	192600	1039786100	5920	5920	5920	5920	0
191	20230609	192500	1039786100	5920	5920	5920	5920	0
192	20230609	192400	1039786100	5920	5920	5920	5920	0
193	20230609	192300	1039786100	5920	5920	5920	5920	0
194	20230609	192200	1039786100	5920	5920	5920	5920	0
195	20230609	192100	1039786100	5920	5920	5920	5920	0
196	20230609	192000	1039786100	5920	5920	5920	5920	0
197	20230609	191900	1039786100	5920	5920	5920	5920	0
198	20230609	191800	1039786100	5920	5920	5920	5920	0
199	20230609	191700	1039786100	5920	5920	5920	5920	0
200	20230609	191600	1039786100	5920	5920	5920	5920	0
201	20230609	191500	1039786100	5920	5920	5920	5920	0
202	20230609	191400	1039786100	5920	5920	5920	5920	0
203	20230609	191300	1039786100	5920	5920	5920	5920	0
204	20230609	191200	1039786100	5920	5920	5920	5920	0
205	20230609	191100	1039786100	5920	5920	5920	5920	0
206	20230609	191000	1039786100	5920	5920	5920	5920	0
207	20230609	190900	1039786100	5920	5920	5920	5920	0
208	20230609	190800	1039786100	5920	5920	5920	5920	0
209	20230609	190700	1039786100	5920	5920	5920	5920	0
210	20230609	190600	1039786100	5920	5920	5920	5920	0
211	20230609	190500	1039786100	5920	5920	5920	5920	0
212	20230609	190400	1039786100	5920	5920	5920	5920	2573
213	20230609	190300	1039786100	5920	5920	5920	5920	0
214	20230609	190200	1039786100	5920	5920	5920	5920	0
215	20230609	190100	1039786100	5920	5920	5920	5920	0
216	20230609	190000	1039786100	5920	5920	5920	5920	0
217	20230609	185900	1039786100	5920	5920	5920	5920	0
218	20230609	185800	1039786100	5920	5920	5920	5920	0
219	20230609	185700	1039786100	5920	5920	5920	5920	0
220	20230609	185600	1039786100	5920	5920	5920	5920	0
221	20230609	185500	1039786100	5920	5920	5920	5920	0
222	20230609	185400	1039786100	5920	5920	5920	5920	0
223	20230609	185300	1039786100	5920	5920	5920	5920	0
224	20230609	185200	1039786100	5920	5920	5920	5920	0
225	20230609	185100	1039786100	5920	5920	5920	5920	0
226	20230609	185000	1039786100	5920	5920	5920	5920	0
227	20230609	184900	1039786100	5920	5920	5920	5920	0
228	20230609	184800	1039786100	5920	5920	5920	5920	0
229	20230609	184700	1039786100	5920	5920	5920	5920	0
230	20230609	184600	1039786100	5920	5920	5920	5920	0
231	20230609	184500	1039786100	5920	5920	5920	5920	0
232	20230609	184400	1039786100	5920	5920	5920	5920	0
233	20230609	184300	1039786100	5920	5920	5920	5920	0
234	20230609	184200	1039786100	5920	5920	5920	5920	0
235	20230609	184100	1039786100	5920	5920	5920	5920	0
236	20230609	184000	1039786100	5920	5920	5920	5920	0
237	20230609	183900	1039786100	5920	5920	5920	5920	0
238	20230609	183800	1039786100	5920	5920	5920	5920	0
239	20230609	183700	1039786100	5920	5920	5920	5920	0
240	20230609	183600	1039786100	5920	5920	5920	5920	0
241	20230609	183500	1039786100	5920	5920	5920	5920	0
242	20230609	183400	1039786100	5920	5920	5920	5920	2573
243	20230609	183300	1039786100	5920	5920	5920	5920	0
244	20230609	183200	1039786100	5920	5920	5920	5920	0
245	20230609	183100	1039786100	5920	5920	5920	5920	0
246	20230609	183000	1039786100	5920	5920	5920	5920	0
247	20230609	182900	1039786100	5920	5920	5920	5920	0
248	20230609	182800	1039786100	5920	5920	5920	5920	0
249	20230609	182700	1039786100	5920	5920	5920	5920	0
250	20230609	182600	1039786100	5920	5920	5920	5920	0
251	20230609	182500	1039786100	5920	5920	5920	5920	0
252	20230609	182400	1039786100	5920	5920	5920	5920	0
253	20230609	182300	1039786100	5920	5920	5920	5920	0
254	20230609	182200	1039786100	5920	5920	5920	5920	0
255	20230609	182100	1039786100	5920	5920	5920	5920	0
256	20230609	182000	1039786100	5920	5920	5920	5920	0
257	20230609	181900	1039786100	5920	5920	5920	5920	0
258	20230609	181800	1039786100	5920	5920	5920	5920	0
259	20230609	181700	1039786100	5920	5920	5920	5920	0
260	20230609	181600	1039786100	5920	5920	5920	5920	0
261	20230609	181500	1039786100	5920	5920	5920	5920	0
262	20230609	181400	1039786100	5920	5920	5920	5920	0
263	20230609	181300	1039786100	5920	5920	5920	5920	0
264	20230609	181200	1039786100	5920	5920	5920	5920	0
265	20230609	181100	1039786100	5920	5920	5920	5920	0
266	20230609	181000	1039786100	5920	5920	5920	5920	0
267	20230609	180900	1039786100	5920	5920	5920	5920	0
268	20230609	180800	1039786100	5920	5920	5920	5920	0
269	20230609	180700	1039786100	5920	5920	5920	5920	0
270	20230609	180600	1039786100	5920	5920	5920	5920	0
271	20230609	180500	1039786100	5920	5920	5920	5920	0
272	20230609	180400	1039786100	5920	5920	5920	5920	2573
273	20230609	180300	1039786100	5920	5920	5920	5920	0
274	20230609	180200	1039786100	5920	5920	5920	5920	0
275	20230609	180100	1039786100	5920	5920	5920	5920	0
276	20230609	180000	1039786100	5920	5920	5920	5920	0
277	20230609	175900	1039786100	5920	5920	5920	5920	0
278	20230609	175800	1039786100	5920	5920	5920	5920	0
279	20230609	175700	1039786100	5920	5920	5920	5920	0
280	20230609	175600	1039786100	5920	5920	5920	5920	0
281	20230609	175500	1039786100	5920	5920	5920	5920	0
282	20230609	175400	1039786100	5920	5920	5920	5920	0
283	20230609	175300	1039786100	5920	5920	5920	5920	0
284	20230609	175200	1039786100	5920	5920	5920	5920	0
285	20230609	175100	1039786100	5920	5920	5920	5920	0
286	20230609	175000	1039786100	5920	5920	5920	5920	0
287	20230609	174900	1039786100	5920	5920	5920	5920	0
288	20230609	174800	1039786100	5920	5920	5920	5920	0
289	20230609	174700	1039786100	5920	5920	5920	5920	0
290	20230609	174600	1039786100	5920	5920	5920	5920	0
291	20230609	174500	1039786100	5920	5920	5920	5920	0
292	20230609	174400	1039786100	5920	5920	5920	5920	0
293	20230609	174300	1039786100	5920	5920	5920	5920	0
294	20230609	174200	1039786100	5920	5920	5920	5920	0
295	20230609	174100	1039786100	5920	5920	5920	5920	0
296	20230609	174000	1039786100	5920	5920	5920	5920	0
297	20230609	173900	1039786100	5920	5920	5920	5920	0
298	20230609	173800	1039786100	5920	5920	5920	5920	0
299	20230609	173700	1039786100	5920	5920	5920	5920	0
300	20230609	173600	1039786100	5920	5920	5920	5920	0
301	20230609	173500	1039786100	5920	5920	5920	5920	0
302	20230609	173400	1039786100	5920	5920	5920	5920	2573
303	20230609	173300	1039786100	5920	5920	5920	5920	0
304	20230609	173200	1039786100	5920	5920	5920	5920	0
305	20230609	173100	1039786100	5920	5920	5920	5920	0
306	20230609	173000	1039786100	5920	5920	5920	5920	0
307	20230609	172900	1039786100	5920	5920	5920	5920	0
308	20230609	172800	1039786100	5920	5920	5920	5920	0
309	20230609	172700	1039786100	5920	5920	5920	5920	0
310	20230609	172600	1039786100	5920	5920	5920	5920	0
311	20230609	172500	1039786100	5920	5920	5920	5920	0
312	20230609	172400	1039786100	5920	5920	5920	5920	0
313	20230609	172300	1039786100	5920	5920	5920	5920	0
314	20230609	172200	1039786100	5920	5920	5920	5920	0
315	20230609	172100	1039786100	5920	5920	5920	5920	0
316	20230609	172000	1039786100	5920	5920	5920	5920	0
317	20230609	171900	1039786100	5920	5920	5920	5920	0
318	20230609	171800	1039786100	5920	5920	5920	5920	0
319	20230609	171700	1039786100	5920	5920	5920	5920	0
320	20230609	171600	1039786100	5920	5920	5920	5920	0
321	20230609	171500	1039786100	5920	5920	5920	5920	0
322	20230609	171400	1039786100	5920	5920	5920	5920	0
323	20230609	171300	1039786100	5920	5920	5920	5920	0
324	20230609	171200	1039786100	5920	5920	5920	5920	0
325	20230609	171100	1039786100	5920	5920	5920	5920	0
326	20230609	171000	1039786100	5920	5920	5920	5920	0
327	20230609	170900	1039786100	5920	5920	5920	5920	0
328	20230609	170800	1039786100	5920	5920	5920	5920	0
329	20230609	170700	1039786100	5920	5920	5920	5920	0
330	20230609	170600	1039786100	5920	5920	5920	5920	0
331	20230609	170500	1039786100	5920	5920	5920	5920	0
332	20230609	170400	1039786100	5920	5920	5920	5920	2573
333	20230609	170300	1039786100	5920	5920	5920	5920	0
334	20230609	170200	1039786100	5920	5920	5920	5920	0
335	20230609	170100	1039786100	5920	5920	5920	5920	0
336	20230609	170000	1039786100	5920	5920	5920	5920	0
337	20230609	165900	1039786100	5920	5920	5920	5920	0
338	20230609	165800	1039786100	5920	5920	5920	5920	0
339	20230609	165700	1039786100	5920	5920	5920	5920	0
340	20230609	165600	1039786100	5920	5920	5920	5920	0
341	20230609	165500	1039786100	5920	5920	5920	5920	0
342	20230609	165400	1039786100	5920	5920	5920	5920	0
343	20230609	165300	1039786100	5920	5920	5920	5920	0
344	20230609	165200	1039786100	5920	5920	5920	5920	0
345	20230609	165100	1039786100	5920	5920	5920	5920	0
346	20230609	165000	1039786100	5920	5920	5920	5920	0
347	20230609	164900	1039786100	5920	5920	5920	5920	0
348	20230609	164800	1039786100	5920	5920	5920	5920	0
349	20230609	164700	1039786100	5920	5920	5920	5920	0
350	20230609	164600	1039786100	5920	5920	5920	5920	0
351	20230609	164500	1039786100	5920	5920	5920	5920	0
352	20230609	164400	1039786100	5920	5920	5920	5920	0
353	20230609	164300	1039786100	5920	5920	5920	5920	0
354	20230609	164200	1039786100	5920	5920	5920	5920	0
355	20230609	164100	1039786100	5920	5920	5920	5920	0
356	20230609	164000	1039786100	5920	5920	5920	5920	0
357	20230609	163900	1039786100	5920	5920	5920	5920	0
358	20230609	163800	1039786100	5920	5920	5920	5920	0
359	20230609	163700	1039786100	5920	5920	5920	5920	0
360	20230609	163600	1039786100	5920	5920	5920	5920	0
361	20230609	163500	1039786100	5920	5920	5920	5920	0
362	20230609	163400	1039786100	5920	5920	5920	5920	2573
363	20230609	163300	1039786100	5920	5920	5920	5920	0
364	20230609	163200	1039786100	5920	5920	5920	5920	0
365	20230609	163100	1039786100	5920	5920	5920	5920	0
366	20230609	163000	1039786100	5920	5920	5920	5920	0
367	20230609	162900	1039786100	5920	5920	5920	5920	0
368	20230609	162800	1039786100	5920	5920	5920	5920	0
369	20230609	162700	1039786100	5920	5920	5920	5920	0
370	20230609	162600	1039786100	5920	5920	5920	5920	0
371	20230609	162500	1039786100	5920	5920	5920	5920	0
372	20230609	162400	1039786100	5920	5920	5920	5920	0
373	20230609	162300	1039786100	5920	5920	5920	5920	0
374	20230609	162200	1039786100	5920	5920	5920	5920	0
375	20230609	162100	1039786100	5920	5920	5920	5920	0
376	20230609	162000	1039786100	5920	5920	5920	5920	0
377	20230609	161900	1039786100	5920	5920	5920	5920	0
378	20230609	161800	1039786100	5920	5920	5920	5920	0
379	20230609	161700	1039786100	5920	5920	5920	5920	0
380	20230609	161600	1039786100	5920	5920	5920	5920	0
381	20230609	161500	1039786100	5920	5920	5920	5920	0
382	20230609	161400	1039786100	5920	5920	5920	5920	0
383	20230609	161300	1039786100	5920	5920	5920	5920	0
384	20230609	161200	1039786100	5920	5920	5920	5920	0
385	20230609	161100	1039786100	5920	5920	5920	5920	0
386	20230609	161000	1039786100	5920	5920	5920	5920	0
387	20230609	160900	1039786100	5920	5920	5920	5920	0
388	20230609	160800	1039786100	5920	5920	5920	5920	0
389	20230609	160700	1039786100	5920	5920	5920	5920	0
390	20230609	160600	1039786100	5920	5920	5920	5920	0
391	20230609	160500	1039786100	5920	5920	5920	5920	0
392	20230609	160400	1039786100	5920	5920	5920	5920	2573
393	20230609	160300	1039786100	5920	5920	5920	5920	0
394	20230609	160200	1039786100	5920	5920	5920	5920	0
395	20230609	160100	1039786100	5920	5920	5920	5920	0
396	20230609	160000	1039786100	5920	5920	5920	5920	0
397	20230609	155900	1039786100	5920	5920	5920	5920	0
398	20230609	155800	1039786100	5920	5920	5920	5920	0
399	20230609	155700	1039786100	5920	5920	5920	5920	0
400	20230609	155600	1039786100	5920	5920	5920	5920	0
401	20230609	155500	1039786100	5920	5920	5920	5920	0
402	20230609	155400	1039786100	5920	5920	5920	5920	0
403	20230609	155300	1039786100	5920	5920	5920	5920	0
404	20230609	155200	1039786100	5920	5920	5920	5920	0
405	20230609	155100	1039786100	5920	5920	5920	5920	0
406	20230609	155000	1039786100	5920	5920	5920	5920	0
407	20230609	154900	1039786100	5920	5920	5920	5920	0
408	20230609	154800	1039786100	5920	5920	5920	5920	0
409	20230609	154700	1039786100	5920	5920	5920	5920	0
410	20230609	154600	1039786100	5920	5920	5920	5920	0
411	20230609	154500	1039786100	5920	5920	5920	5920	0
412	20230609	154400	1039786100	5920	5920	5920	5920	0
413	20230609	154300	1039786100	5920	5920	5920	5920	0
414	20230609	154200	1039786100	5920	5920	5920	5920	0
415	20230609	154100	1039786100	5920	5920	5920	5920	0
416	20230609	154000	1039786100	5920	5920	5920	5920	0
417	20230609	153900	1039786100	5920	5920	5920	5920	0
418	20230609	153800	1039786100	5920	5920	5920	5920	0
419	20230609	153700	1039786100	5920	5920	5920	5920	0
420	20230609	153600	1039786100	5920	5920	5920	5920	0
421	20230609	153500	1039786100	5920	5920	5920	5920	0
422	20230609	153400	1039786100	5920	5920	5920	5920	2573
423	20230609	153300	1039786100	5920	5920	5920	5920	0
424	20230609	153200	1039786100	5920	5920	5920	5920	0
425	20230609	153100	1039786100	5920	5920	5920	5920	0
426	20230609	153000	1039786100	5920	5920	5920	5920	2573
427	20230609	152900	1024553940	5900	5900	5900	5900	0
428	20230609	152800	1024553940	5900	5900	5900	5900	0
429	20230609	152700	1024553940	5900	5900	5900	5900	0
430	20230609	152600	1024553940	5900	5900	5900	5900	0
431	20230609	152500	1024553940	5900	5900	5900	5900	0
432	20230609	152400	1024553940	5900	5900	5900	5900	0
433	20230609	152300	1024553940	5900	5900	5900	5900	0
434	20230609	152200	1024553940	5900	5900	5900	5900	0
435	20230609	152100	1024553940	5900	5900	5900	5900	0
436	20230609	152000	1024553940	5900	5900	5900	5900	0
437	20230609	151900	1024553940	5900	5890	5900	5890	530
438	20230609	151800	1021428010	5890	5890	5890	5880	894
439	20230609	151700	1016170460	5890	5890	5890	5890	347
440	20230609	151600	1014126630	5900	5880	5900	5880	29
441	20230609	151500	1013955570	5900	5900	5900	5900	22
442	20230609	151400	1013825770	5900	5890	5900	5880	603
443	20230609	151300	1010275480	5900	5900	5900	5900	0
444	20230609	151200	1010275480	5900	5890	5900	5890	17
445	20230609	151100	1010175340	5890	5890	5890	5880	340
446	20230609	151000	1008174540	5890	5890	5890	5890	283
447	20230609	150900	1006507670	5890	5880	5890	5880	126
448	20230609	150800	1005766590	5900	5900	5900	5900	0
449	20230609	150700	1005766590	5900	5900	5900	5900	0
450	20230609	150600	1005766590	5900	5900	5900	5900	0
451	20230609	150500	1005766590	5900	5880	5900	5880	554
452	20230609	150400	1002506260	5880	5890	5890	5880	61
453	20230609	150300	1002147570	5900	5900	5900	5900	0
454	20230609	150200	1002147570	5900	5900	5900	5860	3534
455	20230609	150100	981372180	5880	5880	5880	5880	0
456	20230609	150000	981372180	5880	5880	5880	5880	250
457	20230609	145900	979902180	5900	5910	5910	5900	34
458	20230609	145800	979701260	5910	5900	5910	5870	163
459	20230609	145700	978744070	5900	5900	5900	5900	44
460	20230609	145600	978484470	5900	5900	5900	5900	0
461	20230609	145500	978484470	5900	5880	5900	5880	801
462	20230609	145400	973774570	5910	5910	5910	5910	0
463	20230609	145300	973774570	5910	5910	5910	5870	804
464	20230609	145200	969054610	5890	5880	5890	5870	849
465	20230609	145100	964067380	5890	5890	5890	5890	27
466	20230609	145000	963908350	5910	5890	5910	5880	69
467	20230609	144900	963502180	5910	5890	5910	5880	203
468	20230609	144800	962306630	5910	5910	5910	5890	21
469	20230609	144700	962182750	5920	5900	5920	5900	26
470	20230609	144600	962029330	5920	5920	5920	5920	20
471	20230609	144500	961910930	5920	5920	5920	5920	0
472	20230609	144400	961910930	5920	5920	5920	5910	509
473	20230609	144300	958902720	5880	5930	5940	5880	2287
474	20230609	144200	945451300	5900	5940	5940	5900	923
475	20230609	144100	940005380	5940	5920	5970	5900	1312
476	20230609	144000	932194390	5890	5900	5900	5890	3267
477	20230609	143900	912951750	5900	5910	5910	5900	7136
478	20230609	143800	870848110	5900	5910	5910	5900	500
479	20230609	143700	867898100	5920	5910	5920	5900	909
480	20230609	143600	862532190	5910	5910	5910	5910	0
481	20230609	143500	862532190	5910	5940	5940	5910	4393
482	20230609	143400	836563260	5920	5920	5920	5920	0
483	20230609	143300	836563260	5920	5920	5920	5920	159
484	20230609	143200	835621980	5940	5930	5940	5930	26
485	20230609	143100	835467650	5920	5920	5920	5920	0
486	20230609	143000	835467650	5920	5920	5920	5920	0
487	20230609	142900	835467650	5920	5930	5930	5920	2
488	20230609	142800	835455800	5940	5940	5940	5940	10
489	20230609	142700	835396400	5930	5930	5930	5930	91
490	20230609	142600	834856770	5920	5920	5920	5920	0
491	20230609	142500	834856770	5920	5920	5920	5920	0
492	20230609	142400	834856770	5920	5920	5920	5920	0
493	20230609	142300	834856770	5920	5920	5920	5920	0
494	20230609	142200	834856770	5920	5920	5920	5920	292
495	20230609	142100	833128130	5930	5920	5930	5920	229
496	20230609	142000	831772360	5930	5920	5930	5920	306
497	20230609	141900	829959840	5920	5920	5920	5920	20
498	20230609	141800	829841440	5920	5920	5920	5920	749
499	20230609	141700	825407360	5930	5930	5930	5930	0
500	20230609	141600	825407360	5930	5930	5930	5930	0
501	20230609	141500	825407360	5930	5930	5930	5930	492
502	20230609	141400	822489800	5930	5930	5930	5930	3
503	20230609	141300	822472010	5930	5930	5930	5930	0
504	20230609	141200	822472010	5930	5930	5930	5930	3
505	20230609	141100	822454220	5920	5920	5920	5920	0
506	20230609	141000	822454220	5920	5920	5920	5920	0
507	20230609	140900	822454220	5920	5920	5920	5920	0
508	20230609	140800	822454220	5920	5920	5920	5920	4
509	20230609	140700	822430540	5920	5920	5920	5920	0
510	20230609	140600	822430540	5920	5920	5920	5920	0
511	20230609	140500	822430540	5920	5920	5920	5920	100
512	20230609	140400	821838540	5920	5920	5920	5920	300
513	20230609	140300	820062540	5920	5920	5920	5920	600
514	20230609	140200	816510540	5930	5930	5930	5930	200
515	20230609	140100	815324540	5930	5930	5930	5930	16
516	20230609	140000	815229660	5930	5930	5930	5930	18
517	20230609	135900	815122920	5930	5930	5930	5930	0
518	20230609	135800	815122920	5930	5930	5930	5930	25
519	20230609	135700	814974670	5930	5930	5930	5930	5
520	20230609	135600	814945020	5930	5930	5930	5930	0
521	20230609	135500	814945020	5930	5930	5930	5930	0
522	20230609	135400	814945020	5930	5930	5930	5930	0
523	20230609	135300	814945020	5930	5930	5930	5930	100
524	20230609	135200	814352020	5930	5930	5930	5930	0
525	20230609	135100	814352020	5930	5930	5930	5930	9
526	20230609	135000	814298650	5940	5940	5940	5940	0
527	20230609	134900	814298650	5940	5940	5940	5940	1
528	20230609	134800	814292710	5920	5920	5920	5920	0
529	20230609	134700	814292710	5920	5920	5920	5920	163
530	20230609	134600	813327750	5920	5920	5920	5920	0
531	20230609	134500	813327750	5920	5920	5920	5920	0
532	20230609	134400	813327750	5920	5920	5920	5920	3
533	20230609	134300	813309990	5920	5920	5920	5920	34
534	20230609	134200	813108710	5920	5920	5920	5920	100
535	20230609	134100	812516710	5920	5920	5920	5920	200
536	20230609	134000	811332710	5910	5910	5910	5910	0
537	20230609	133900	811332710	5910	5920	5920	5910	745
538	20230609	133800	806928600	5920	5920	5920	5920	300
539	20230609	133700	805152600	5920	5920	5920	5920	0
540	20230609	133600	805152600	5920	5920	5920	5920	200
541	20230609	133500	803968600	5950	5950	5950	5950	0
542	20230609	133400	803968600	5950	5950	5950	5950	0
543	20230609	133300	803968600	5950	5920	5950	5920	143
544	20230609	133200	803121950	5920	5920	5920	5920	3503
545	20230609	133100	782384190	5950	5930	5950	5920	213
546	20230609	133000	781123190	5920	5920	5920	5920	0
547	20230609	132900	781123190	5920	5920	5920	5920	300
548	20230609	132800	779347190	5950	5930	5950	5920	239
549	20230609	132700	777929250	5920	5940	5940	5920	800
550	20230609	132600	773188400	5930	5930	5930	5930	2
551	20230609	132500	773176540	5930	5930	5930	5930	600
552	20230609	132400	769618540	5940	5940	5940	5930	8
553	20230609	132300	769571070	5930	5930	5930	5930	0
554	20230609	132200	769571070	5930	5950	5950	5930	51
555	20230609	132100	769268620	5930	5940	5940	5930	3577
556	20230609	132000	748022500	5940	5940	5940	5940	0
557	20230609	131900	748022500	5940	5940	5940	5940	0
558	20230609	131800	748022500	5940	5940	5940	5940	0
559	20230609	131700	748022500	5940	5940	5940	5940	4
560	20230609	131600	747998740	5940	5940	5960	5940	21
561	20230609	131500	747873830	5940	5950	5950	5940	104
562	20230609	131400	747255070	5950	5950	5950	5950	13
563	20230609	131300	747177720	5940	5940	5940	5940	0
564	20230609	131200	747177720	5940	5940	5940	5940	1
565	20230609	131100	747171780	5950	5950	5950	5950	0
566	20230609	131000	747171780	5950	5950	5950	5950	0
567	20230609	130900	747171780	5950	5940	5950	5940	7
568	20230609	130800	747130180	5950	5950	5950	5950	3
569	20230609	130700	747112330	5940	5940	5940	5940	2
570	20230609	130600	747100450	5930	5930	5930	5930	0
571	20230609	130500	747100450	5930	5940	5940	5930	200
572	20230609	130400	745914420	5940	5940	5940	5940	0
573	20230609	130300	745914420	5940	5940	5940	5940	0
574	20230609	130200	745914420	5940	5940	5940	5940	1
575	20230609	130100	745908480	5930	5930	5930	5930	0
576	20230609	130000	745908480	5930	5930	5930	5930	0
577	20230609	125900	745908480	5930	5930	5930	5930	271
578	20230609	125800	744301450	5930	5930	5930	5930	56
579	20230609	125700	743969370	5930	5930	5930	5930	47
580	20230609	125600	743690660	5930	5940	5940	5930	157
581	20230609	125500	742759050	5940	5940	5940	5940	159
582	20230609	125400	741814590	5960	5960	5960	5960	0
583	20230609	125300	741814590	5960	5960	5960	5960	0
584	20230609	125200	741814590	5960	5960	5960	5960	1
585	20230609	125100	741808630	5940	5940	5940	5940	0
586	20230609	125000	741808630	5940	5940	5940	5940	0
587	20230609	124900	741808630	5940	5940	5940	5940	0
588	20230609	124800	741808630	5940	5940	5940	5940	0
589	20230609	124700	741808630	5940	5940	5940	5940	0
590	20230609	124600	741808630	5940	5950	5950	5940	43
591	20230609	124500	741552790	5950	5950	5950	5950	5
592	20230609	124400	741523040	5950	5950	5950	5950	5
593	20230609	124300	741493290	5950	5950	5950	5950	148
594	20230609	124200	740612690	5930	5930	5930	5930	0
595	20230609	124100	740612690	5930	5930	5930	5930	125
596	20230609	124000	739871440	5930	5930	5930	5930	0
597	20230609	123900	739871440	5930	5930	5930	5930	0
598	20230609	123800	739871440	5930	5930	5930	5930	0
599	20230609	123700	739871440	5930	5930	5930	5930	0
600	20230609	123600	739871440	5930	5930	5930	5930	0
601	20230609	123500	739871440	5930	5930	5930	5930	0
602	20230609	123400	739871440	5930	5930	5930	5930	5
603	20230609	123300	739841790	5930	5930	5930	5930	0
604	20230609	123200	739841790	5930	5930	5930	5930	0
605	20230609	123100	739841790	5930	5930	5930	5930	766
606	20230609	123000	735299410	5940	5940	5940	5940	7
607	20230609	122900	735257830	5940	5940	5940	5940	0
608	20230609	122800	735257830	5940	5940	5940	5940	0
609	20230609	122700	735257830	5940	5940	5940	5940	0
610	20230609	122600	735257830	5940	5940	5940	5940	0
611	20230609	122500	735257830	5940	5940	5940	5940	0
612	20230609	122400	735257830	5940	5940	5940	5940	0
613	20230609	122300	735257830	5940	5940	5940	5940	0
614	20230609	122200	735257830	5940	5940	5940	5940	117
615	20230609	122100	734562850	5930	5940	5940	5930	90
616	20230609	122000	734029140	5930	5930	5930	5930	0
617	20230609	121900	734029140	5930	5930	5930	5930	0
618	20230609	121800	734029140	5930	5930	5930	5930	0
619	20230609	121700	734029140	5930	5930	5930	5930	2
620	20230609	121600	734017280	5920	5920	5920	5920	0
621	20230609	121500	734017280	5920	5940	5940	5920	500
622	20230609	121400	731053410	5950	5950	5950	5950	4
623	20230609	121300	731029610	5930	5940	5940	5930	350
624	20230609	121200	728952650	5940	5940	5940	5940	0
625	20230609	121100	728952650	5940	5940	5940	5940	0
626	20230609	121000	728952650	5940	5940	5940	5940	17
627	20230609	120900	728851670	5940	5940	5940	5940	0
628	20230609	120800	728851670	5940	5940	5940	5940	0
629	20230609	120700	728851670	5940	5930	5940	5930	2
630	20230609	120600	728839800	5950	5950	5950	5950	1519
631	20230609	120500	719801750	5950	5950	5950	5950	0
632	20230609	120400	719801750	5950	5950	5950	5950	214
633	20230609	120300	718528450	5950	5950	5950	5950	0
634	20230609	120200	718528450	5950	5950	5950	5950	0
635	20230609	120100	718528450	5950	5950	5950	5950	0
636	20230609	120000	718528450	5950	5950	5950	5950	1
637	20230609	115900	718522500	5920	5930	5930	5920	163
638	20230609	115800	717555990	5930	5930	5930	5930	2
639	20230609	115700	717544130	5940	5940	5940	5940	1
640	20230609	115600	717538190	5930	5940	5940	5930	5
641	20230609	115500	717508530	5950	5930	5950	5930	2
642	20230609	115400	717496650	5950	5950	5950	5950	0
643	20230609	115300	717496650	5950	5950	5950	5950	0
644	20230609	115200	717496650	5950	5950	5950	5950	102
645	20230609	115100	716889750	5950	5950	5950	5950	0
646	20230609	115000	716889750	5950	5950	5950	5950	340
647	20230609	114900	714866750	5920	5920	5920	5920	0
648	20230609	114800	714866750	5920	5920	5920	5920	0
649	20230609	114700	714866750	5920	5940	5940	5920	2808
650	20230609	114600	698223090	5940	5940	5940	5940	220
651	20230609	114500	696916290	5940	5940	5940	5940	0
652	20230609	114400	696916290	5940	5940	5940	5940	106
653	20230609	114300	696286650	5950	5950	5950	5950	0
654	20230609	114200	696286650	5950	5950	5950	5950	0
655	20230609	114100	696286650	5950	5950	5950	5950	0
656	20230609	114000	696286650	5950	5950	5950	5950	0
657	20230609	113900	696286650	5950	5950	5950	5950	1
658	20230609	113800	696280700	5940	5940	5940	5940	102
659	20230609	113700	695674820	5950	5950	5950	5950	1
660	20230609	113600	695668870	5960	5960	5960	5960	50
661	20230609	113500	695370870	5970	5970	5970	5970	0
662	20230609	113400	695370870	5970	5970	5970	5970	0
663	20230609	113300	695370870	5970	5960	5970	5960	4
664	20230609	113200	695347020	5940	5950	5950	5940	3
665	20230609	113100	695329190	5950	5950	5950	5950	100
666	20230609	113000	694734190	5940	5940	5940	5940	84
667	20230609	112900	694235230	5940	5940	5940	5940	0
668	20230609	112800	694235230	5940	5940	5940	5940	0
669	20230609	112700	694235230	5940	5940	5940	5940	0
670	20230609	112600	694235230	5940	5940	5940	5940	391
671	20230609	112500	691912690	5940	5940	5940	5940	111
672	20230609	112400	691253350	5930	5940	5940	5930	870
673	20230609	112300	686091430	5940	5940	5940	5940	0
674	20230609	112200	686091430	5940	5940	5940	5940	1
675	20230609	112100	686085490	5940	5940	5940	5940	163
676	20230609	112000	685117270	5940	5940	5940	5940	0
677	20230609	111900	685117270	5940	5940	5940	5940	250
678	20230609	111800	683632270	5950	5950	5950	5950	0
679	20230609	111700	683632270	5950	5950	5950	5950	87
680	20230609	111600	683114620	5950	5930	5950	5930	13
681	20230609	111500	683037330	5930	5930	5930	5930	9
682	20230609	111400	682983960	5950	5950	5950	5950	1
683	20230609	111300	682978010	5930	5930	5930	5930	400
684	20230609	111200	680606010	5930	5930	5930	5930	150
685	20230609	111100	679716510	5950	5950	5950	5950	0
686	20230609	111000	679716510	5950	5950	5950	5950	1
687	20230609	110900	679710560	5920	5940	5940	5920	5687
688	20230609	110800	645972310	5950	5950	5950	5950	0
689	20230609	110700	645972310	5950	5950	5950	5940	1123
690	20230609	110600	639291460	5940	5950	5970	5940	190
691	20230609	110500	638161680	5950	5950	5950	5950	3
692	20230609	110400	638143830	5950	5950	5950	5950	0
693	20230609	110300	638143830	5950	5950	5950	5950	103
694	20230609	110200	637530980	5940	5950	5950	5940	41
695	20230609	110100	637287430	5950	5950	5950	5950	24
696	20230609	110000	637144630	5940	5940	5940	5940	19
697	20230609	105900	637031770	5940	5940	5940	5940	0
698	20230609	105800	637031770	5940	5940	5940	5940	257
699	20230609	105700	635505190	5940	5950	5970	5940	776
700	20230609	105600	630894690	5950	5950	5950	5950	4
701	20230609	105500	630870890	5960	5960	5960	5960	0
702	20230609	105400	630870890	5960	5960	5960	5960	169
703	20230609	105300	629863650	5960	5960	5960	5950	137
704	20230609	105200	629047230	5950	5950	5950	5950	50
705	20230609	105100	628749730	5960	5960	5960	5960	79
706	20230609	105000	628278890	5950	5950	5950	5950	273
707	20230609	104900	626654540	5950	5950	5950	5950	55
708	20230609	104800	626327290	5950	5950	5950	5950	50
709	20230609	104700	626029790	5950	5950	5950	5950	99
710	20230609	104600	625440740	5950	5940	5950	5940	844
711	20230609	104500	620427080	5930	5930	5930	5930	307
712	20230609	104400	618606570	5930	5930	5930	5930	160
713	20230609	104300	617657770	5940	5940	5940	5940	2
714	20230609	104200	617645890	5940	5940	5940	5940	0
715	20230609	104100	617645890	5940	5940	5940	5940	5
716	20230609	104000	617616190	5930	5920	5940	5920	1479
717	20230609	103900	608858570	5930	5930	5940	5930	342
718	20230609	103800	606830500	5930	5930	5930	5930	101
719	20230609	103700	606231570	5930	5930	5930	5930	180
720	20230609	103600	605164170	5930	5930	5930	5930	0
721	20230609	103500	605164170	5930	5930	5930	5930	0
722	20230609	103400	605164170	5930	5930	5940	5930	560
723	20230609	103300	601843270	5950	5950	5950	5950	0
724	20230609	103200	601843270	5950	5940	5950	5930	1181
725	20230609	103100	594837240	5950	5950	5950	5950	8
726	20230609	103000	594789640	5940	5940	5940	5940	4
727	20230609	102900	594765880	5940	5940	5940	5940	151
728	20230609	102800	593868940	5930	5940	5940	5930	2048
729	20230609	102700	581715040	5940	5940	5940	5940	330
730	20230609	102600	579754840	5940	5940	5940	5940	109
731	20230609	102500	579107380	5940	5940	5940	5940	94
732	20230609	102400	578549020	5950	5950	5950	5950	4
733	20230609	102300	578525220	5950	5940	5950	5940	1219
734	20230609	102200	571284350	5940	5940	5940	5940	20
735	20230609	102100	571165550	5940	5940	5940	5930	6233
736	20230609	102000	534143860	5960	5940	5960	5940	11
737	20230609	101900	534078370	5950	5950	5950	5950	320
738	20230609	101800	532174370	5960	5960	5960	5960	0
739	20230609	101700	532174370	5960	5950	5960	5940	471
740	20230609	101600	529375940	5950	5950	5950	5950	0
741	20230609	101500	529375940	5950	5950	5950	5950	747
742	20230609	101400	524931290	5950	5950	5950	5950	13
743	20230609	101300	524853940	5960	5950	5960	5950	233
744	20230609	101200	523467000	5950	5950	5950	5950	46
745	20230609	101100	523193300	5950	5950	5950	5950	5
746	20230609	101000	523163550	5940	5960	5960	5940	2111
747	20230609	100900	510603350	5960	5960	5960	5960	1160
748	20230609	100800	503689750	5960	5960	5960	5960	20
749	20230609	100700	503570550	5970	5970	5970	5970	0
750	20230609	100600	503570550	5970	5970	5970	5970	0
751	20230609	100500	503570550	5970	5970	5970	5970	0
752	20230609	100400	503570550	5970	5960	5970	5960	1157
753	20230609	100300	496663760	5960	5960	5960	5960	226
754	20230609	100200	495316800	5950	5950	5950	5950	410
755	20230609	100100	492877300	5960	5960	5960	5960	629
756	20230609	100000	489128460	5960	5970	5970	5960	505
757	20230609	095900	486118610	5970	5970	5970	5970	23
758	20230609	095800	485981300	5960	5960	5960	5960	224
759	20230609	095700	484646260	5950	5960	5960	5950	561
760	20230609	095600	481306640	5960	5950	5960	5950	66
761	20230609	095500	480913440	5950	5950	5950	5950	222
762	20230609	095400	479592540	5960	5960	5960	5960	91
763	20230609	095300	479050180	5960	5960	5960	5960	159
764	20230609	095200	478102540	5960	5960	5960	5960	133
765	20230609	095100	477309860	5970	5970	5980	5970	325
766	20230609	095000	475369420	5980	5970	5980	5970	297
767	20230609	094900	473596240	5970	5990	5990	5970	1577
768	20230609	094800	464176460	5990	5990	5990	5990	127
769	20230609	094700	463415730	5980	5980	5980	5970	361
770	20230609	094600	461257050	5980	5950	5980	5940	1114
771	20230609	094500	454601950	5940	5940	5950	5940	431
772	20230609	094400	452041800	5940	5950	5950	5940	951
773	20230609	094300	446388220	5950	5950	5950	5950	124
774	20230609	094200	445650420	5950	5960	5960	5950	757
775	20230609	094100	441146100	5960	5970	5970	5950	2089
776	20230609	094000	428695660	5970	5970	5970	5970	387
777	20230609	093900	426385270	5970	5970	5970	5970	5
778	20230609	093800	426355420	5970	5990	5990	5970	552
779	20230609	093700	423057980	5990	5970	5990	5970	824
780	20230609	093600	418124680	5970	5990	5990	5970	2039
781	20230609	093500	405941470	5990	6010	6010	5990	4202
782	20230609	093400	380739330	6020	6020	6020	6020	32
783	20230609	093300	380546690	6020	6010	6020	6010	1978
784	20230609	093200	368653930	6000	6000	6010	6000	555
785	20230609	093100	365322100	6010	6010	6020	6010	1163
786	20230609	093000	358331470	6020	6010	6030	6010	2456
787	20230609	092900	343558170	6020	6020	6020	6010	1414
788	20230609	092800	335048660	6030	6010	6030	6000	2214
789	20230609	092700	321738860	6010	6040	6040	6000	8661
790	20230609	092600	269599930	6030	6030	6060	6010	13055
791	20230609	092500	190872280	6060	5960	6060	5960	17629
792	20230609	092400	85002690	5950	5960	5960	5950	185
793	20230609	092300	83901780	5960	5970	5970	5960	21
794	20230609	092200	83776460	5970	5960	5970	5950	424
795	20230609	092100	81247400	5960	5960	5960	5940	934
796	20230609	092000	75686820	5960	5940	5960	5940	1577
797	20230609	091900	66298470	5940	5940	5940	5940	1529
798	20230609	091800	57216210	5930	5930	5940	5910	80
799	20230609	091700	56742520	5920	5920	5930	5920	317
800	20230609	091600	54865630	5920	5930	5940	5920	1046
801	20230609	091500	48668340	5930	5940	5940	5930	136
802	20230609	091400	47861330	5940	5940	5950	5940	167
803	20230609	091300	46869340	5940	5950	5950	5940	66
804	20230609	091200	46477050	5950	5930	5950	5930	493
805	20230609	091100	43546780	5940	5950	5950	5940	32
806	20230609	091000	43356600	5950	5950	5950	5940	834
807	20230609	090900	38396300	5950	5880	5950	5880	2553
808	20230609	090800	23273870	5890	5890	5890	5890	57
809	20230609	090700	22938140	5890	5890	5890	5890	0
810	20230609	090600	22938140	5890	5890	5890	5890	10
811	20230609	090500	22879240	5880	5890	5890	5880	446
812	20230609	090400	20253240	5900	5900	5900	5900	50
813	20230609	090300	19958240	5900	5920	5920	5900	133
814	20230609	090200	19171160	5900	5890	5900	5890	602
815	20230609	090100	15621200	5900	5900	5900	5900	26
816	20230609	090000	15467800	5890	5910	5910	5890	2620