KissMeData/347890/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212300	1314064340	9820	9820	9820	9820	1117
3	20230609	212200	1314064340	9820	9820	9820	9820	0
4	20230609	212100	1314064340	9820	9820	9820	9820	0
5	20230609	212000	1314064340	9820	9820	9820	9820	0
6	20230609	211900	1314064340	9820	9820	9820	9820	0
7	20230609	211800	1314064340	9820	9820	9820	9820	0
8	20230609	211700	1314064340	9820	9820	9820	9820	0
9	20230609	211600	1314064340	9820	9820	9820	9820	0
10	20230609	211500	1314064340	9820	9820	9820	9820	0
11	20230609	211400	1314064340	9820	9820	9820	9820	0
12	20230609	211300	1314064340	9820	9820	9820	9820	0
13	20230609	211200	1314064340	9820	9820	9820	9820	0
14	20230609	211100	1314064340	9820	9820	9820	9820	0
15	20230609	211000	1314064340	9820	9820	9820	9820	0
16	20230609	210900	1314064340	9820	9820	9820	9820	0
17	20230609	210800	1314064340	9820	9820	9820	9820	0
18	20230609	210700	1314064340	9820	9820	9820	9820	0
19	20230609	210600	1314064340	9820	9820	9820	9820	0
20	20230609	210500	1314064340	9820	9820	9820	9820	0
21	20230609	210400	1314064340	9820	9820	9820	9820	0
22	20230609	210300	1314064340	9820	9820	9820	9820	0
23	20230609	210200	1314064340	9820	9820	9820	9820	0
24	20230609	210100	1314064340	9820	9820	9820	9820	0
25	20230609	210000	1314064340	9820	9820	9820	9820	0
26	20230609	205900	1314064340	9820	9820	9820	9820	0
27	20230609	205800	1314064340	9820	9820	9820	9820	0
28	20230609	205700	1314064340	9820	9820	9820	9820	0
29	20230609	205600	1314064340	9820	9820	9820	9820	0
30	20230609	205500	1314064340	9820	9820	9820	9820	0
31	20230609	205400	1314064340	9820	9820	9820	9820	0
32	20230609	205300	1314064340	9820	9820	9820	9820	1117
33	20230609	205200	1314064340	9820	9820	9820	9820	0
34	20230609	205100	1314064340	9820	9820	9820	9820	0
35	20230609	205000	1314064340	9820	9820	9820	9820	0
36	20230609	204900	1314064340	9820	9820	9820	9820	0
37	20230609	204800	1314064340	9820	9820	9820	9820	0
38	20230609	204700	1314064340	9820	9820	9820	9820	0
39	20230609	204600	1314064340	9820	9820	9820	9820	0
40	20230609	204500	1314064340	9820	9820	9820	9820	0
41	20230609	204400	1314064340	9820	9820	9820	9820	0
42	20230609	204300	1314064340	9820	9820	9820	9820	0
43	20230609	204200	1314064340	9820	9820	9820	9820	0
44	20230609	204100	1314064340	9820	9820	9820	9820	0
45	20230609	204000	1314064340	9820	9820	9820	9820	0
46	20230609	203900	1314064340	9820	9820	9820	9820	0
47	20230609	203800	1314064340	9820	9820	9820	9820	0
48	20230609	203700	1314064340	9820	9820	9820	9820	0
49	20230609	203600	1314064340	9820	9820	9820	9820	0
50	20230609	203500	1314064340	9820	9820	9820	9820	0
51	20230609	203400	1314064340	9820	9820	9820	9820	0
52	20230609	203300	1314064340	9820	9820	9820	9820	0
53	20230609	203200	1314064340	9820	9820	9820	9820	0
54	20230609	203100	1314064340	9820	9820	9820	9820	0
55	20230609	203000	1314064340	9820	9820	9820	9820	0
56	20230609	202900	1314064340	9820	9820	9820	9820	0
57	20230609	202800	1314064340	9820	9820	9820	9820	0
58	20230609	202700	1314064340	9820	9820	9820	9820	0
59	20230609	202600	1314064340	9820	9820	9820	9820	0
60	20230609	202500	1314064340	9820	9820	9820	9820	0
61	20230609	202400	1314064340	9820	9820	9820	9820	0
62	20230609	202300	1314064340	9820	9820	9820	9820	1117
63	20230609	202200	1314064340	9820	9820	9820	9820	0
64	20230609	202100	1314064340	9820	9820	9820	9820	0
65	20230609	202000	1314064340	9820	9820	9820	9820	0
66	20230609	201900	1314064340	9820	9820	9820	9820	0
67	20230609	201800	1314064340	9820	9820	9820	9820	0
68	20230609	201700	1314064340	9820	9820	9820	9820	0
69	20230609	201600	1314064340	9820	9820	9820	9820	0
70	20230609	201500	1314064340	9820	9820	9820	9820	0
71	20230609	201400	1314064340	9820	9820	9820	9820	0
72	20230609	201300	1314064340	9820	9820	9820	9820	0
73	20230609	201200	1314064340	9820	9820	9820	9820	0
74	20230609	201100	1314064340	9820	9820	9820	9820	0
75	20230609	201000	1314064340	9820	9820	9820	9820	0
76	20230609	200900	1314064340	9820	9820	9820	9820	0
77	20230609	200800	1314064340	9820	9820	9820	9820	0
78	20230609	200700	1314064340	9820	9820	9820	9820	0
79	20230609	200600	1314064340	9820	9820	9820	9820	0
80	20230609	200500	1314064340	9820	9820	9820	9820	0
81	20230609	200400	1314064340	9820	9820	9820	9820	0
82	20230609	200300	1314064340	9820	9820	9820	9820	0
83	20230609	200200	1314064340	9820	9820	9820	9820	0
84	20230609	200100	1314064340	9820	9820	9820	9820	0
85	20230609	200000	1314064340	9820	9820	9820	9820	0
86	20230609	195900	1314064340	9820	9820	9820	9820	0
87	20230609	195800	1314064340	9820	9820	9820	9820	0
88	20230609	195700	1314064340	9820	9820	9820	9820	0
89	20230609	195600	1314064340	9820	9820	9820	9820	0
90	20230609	195500	1314064340	9820	9820	9820	9820	0
91	20230609	195400	1314064340	9820	9820	9820	9820	0
92	20230609	195300	1314064340	9820	9820	9820	9820	1117
93	20230609	195200	1314064340	9820	9820	9820	9820	0
94	20230609	195100	1314064340	9820	9820	9820	9820	0
95	20230609	195000	1314064340	9820	9820	9820	9820	0
96	20230609	194900	1314064340	9820	9820	9820	9820	0
97	20230609	194800	1314064340	9820	9820	9820	9820	0
98	20230609	194700	1314064340	9820	9820	9820	9820	0
99	20230609	194600	1314064340	9820	9820	9820	9820	0
100	20230609	194500	1314064340	9820	9820	9820	9820	0
101	20230609	194400	1314064340	9820	9820	9820	9820	0
102	20230609	194300	1314064340	9820	9820	9820	9820	0
103	20230609	194200	1314064340	9820	9820	9820	9820	0
104	20230609	194100	1314064340	9820	9820	9820	9820	0
105	20230609	194000	1314064340	9820	9820	9820	9820	0
106	20230609	193900	1314064340	9820	9820	9820	9820	0
107	20230609	193800	1314064340	9820	9820	9820	9820	0
108	20230609	193700	1314064340	9820	9820	9820	9820	0
109	20230609	193600	1314064340	9820	9820	9820	9820	0
110	20230609	193500	1314064340	9820	9820	9820	9820	0
111	20230609	193400	1314064340	9820	9820	9820	9820	0
112	20230609	193300	1314064340	9820	9820	9820	9820	0
113	20230609	193200	1314064340	9820	9820	9820	9820	0
114	20230609	193100	1314064340	9820	9820	9820	9820	0
115	20230609	193000	1314064340	9820	9820	9820	9820	0
116	20230609	192900	1314064340	9820	9820	9820	9820	0
117	20230609	192800	1314064340	9820	9820	9820	9820	0
118	20230609	192700	1314064340	9820	9820	9820	9820	0
119	20230609	192600	1314064340	9820	9820	9820	9820	0
120	20230609	192500	1314064340	9820	9820	9820	9820	0
121	20230609	192400	1314064340	9820	9820	9820	9820	0
122	20230609	192300	1314064340	9820	9820	9820	9820	1117
123	20230609	192200	1314064340	9820	9820	9820	9820	0
124	20230609	192100	1314064340	9820	9820	9820	9820	0
125	20230609	192000	1314064340	9820	9820	9820	9820	0
126	20230609	191900	1314064340	9820	9820	9820	9820	0
127	20230609	191800	1314064340	9820	9820	9820	9820	0
128	20230609	191700	1314064340	9820	9820	9820	9820	0
129	20230609	191600	1314064340	9820	9820	9820	9820	0
130	20230609	191500	1314064340	9820	9820	9820	9820	0
131	20230609	191400	1314064340	9820	9820	9820	9820	0
132	20230609	191300	1314064340	9820	9820	9820	9820	0
133	20230609	191200	1314064340	9820	9820	9820	9820	0
134	20230609	191100	1314064340	9820	9820	9820	9820	0
135	20230609	191000	1314064340	9820	9820	9820	9820	0
136	20230609	190900	1314064340	9820	9820	9820	9820	0
137	20230609	190800	1314064340	9820	9820	9820	9820	0
138	20230609	190700	1314064340	9820	9820	9820	9820	0
139	20230609	190600	1314064340	9820	9820	9820	9820	0
140	20230609	190500	1314064340	9820	9820	9820	9820	0
141	20230609	190400	1314064340	9820	9820	9820	9820	0
142	20230609	190300	1314064340	9820	9820	9820	9820	0
143	20230609	190200	1314064340	9820	9820	9820	9820	0
144	20230609	190100	1314064340	9820	9820	9820	9820	0
145	20230609	190000	1314064340	9820	9820	9820	9820	0
146	20230609	185900	1314064340	9820	9820	9820	9820	0
147	20230609	185800	1314064340	9820	9820	9820	9820	0
148	20230609	185700	1314064340	9820	9820	9820	9820	0
149	20230609	185600	1314064340	9820	9820	9820	9820	0
150	20230609	185500	1314064340	9820	9820	9820	9820	0
151	20230609	185400	1314064340	9820	9820	9820	9820	0
152	20230609	185300	1314064340	9820	9820	9820	9820	1117
153	20230609	185200	1314064340	9820	9820	9820	9820	0
154	20230609	185100	1314064340	9820	9820	9820	9820	0
155	20230609	185000	1314064340	9820	9820	9820	9820	0
156	20230609	184900	1314064340	9820	9820	9820	9820	0
157	20230609	184800	1314064340	9820	9820	9820	9820	0
158	20230609	184700	1314064340	9820	9820	9820	9820	0
159	20230609	184600	1314064340	9820	9820	9820	9820	0
160	20230609	184500	1314064340	9820	9820	9820	9820	0
161	20230609	184400	1314064340	9820	9820	9820	9820	0
162	20230609	184300	1314064340	9820	9820	9820	9820	0
163	20230609	184200	1314064340	9820	9820	9820	9820	0
164	20230609	184100	1314064340	9820	9820	9820	9820	0
165	20230609	184000	1314064340	9820	9820	9820	9820	0
166	20230609	183900	1314064340	9820	9820	9820	9820	0
167	20230609	183800	1314064340	9820	9820	9820	9820	0
168	20230609	183700	1314064340	9820	9820	9820	9820	0
169	20230609	183600	1314064340	9820	9820	9820	9820	0
170	20230609	183500	1314064340	9820	9820	9820	9820	0
171	20230609	183400	1314064340	9820	9820	9820	9820	0
172	20230609	183300	1314064340	9820	9820	9820	9820	0
173	20230609	183200	1314064340	9820	9820	9820	9820	0
174	20230609	183100	1314064340	9820	9820	9820	9820	0
175	20230609	183000	1314064340	9820	9820	9820	9820	0
176	20230609	182900	1314064340	9820	9820	9820	9820	0
177	20230609	182800	1314064340	9820	9820	9820	9820	0
178	20230609	182700	1314064340	9820	9820	9820	9820	0
179	20230609	182600	1314064340	9820	9820	9820	9820	0
180	20230609	182500	1314064340	9820	9820	9820	9820	0
181	20230609	182400	1314064340	9820	9820	9820	9820	0
182	20230609	182300	1314064340	9820	9820	9820	9820	1117
183	20230609	182200	1314064340	9820	9820	9820	9820	0
184	20230609	182100	1314064340	9820	9820	9820	9820	0
185	20230609	182000	1314064340	9820	9820	9820	9820	0
186	20230609	181900	1314064340	9820	9820	9820	9820	0
187	20230609	181800	1314064340	9820	9820	9820	9820	0
188	20230609	181700	1314064340	9820	9820	9820	9820	0
189	20230609	181600	1314064340	9820	9820	9820	9820	0
190	20230609	181500	1314064340	9820	9820	9820	9820	0
191	20230609	181400	1314064340	9820	9820	9820	9820	0
192	20230609	181300	1314064340	9820	9820	9820	9820	0
193	20230609	181200	1314064340	9820	9820	9820	9820	0
194	20230609	181100	1314064340	9820	9820	9820	9820	0
195	20230609	181000	1314064340	9820	9820	9820	9820	0
196	20230609	180900	1314064340	9820	9820	9820	9820	0
197	20230609	180800	1314064340	9820	9820	9820	9820	0
198	20230609	180700	1314064340	9820	9820	9820	9820	0
199	20230609	180600	1314064340	9820	9820	9820	9820	0
200	20230609	180500	1314064340	9820	9820	9820	9820	0
201	20230609	180400	1314064340	9820	9820	9820	9820	0
202	20230609	180300	1314064340	9820	9820	9820	9820	0
203	20230609	180200	1314064340	9820	9820	9820	9820	0
204	20230609	180100	1314064340	9820	9820	9820	9820	0
205	20230609	180000	1314064340	9820	9820	9820	9820	0
206	20230609	175900	1314064340	9820	9820	9820	9820	0
207	20230609	175800	1314064340	9820	9820	9820	9820	0
208	20230609	175700	1314064340	9820	9820	9820	9820	0
209	20230609	175600	1314064340	9820	9820	9820	9820	0
210	20230609	175500	1314064340	9820	9820	9820	9820	0
211	20230609	175400	1314064340	9820	9820	9820	9820	0
212	20230609	175300	1314064340	9820	9820	9820	9820	1117
213	20230609	175200	1314064340	9820	9820	9820	9820	0
214	20230609	175100	1314064340	9820	9820	9820	9820	0
215	20230609	175000	1314064340	9820	9820	9820	9820	0
216	20230609	174900	1314064340	9820	9820	9820	9820	0
217	20230609	174800	1314064340	9820	9820	9820	9820	0
218	20230609	174700	1314064340	9820	9820	9820	9820	0
219	20230609	174600	1314064340	9820	9820	9820	9820	0
220	20230609	174500	1314064340	9820	9820	9820	9820	0
221	20230609	174400	1314064340	9820	9820	9820	9820	0
222	20230609	174300	1314064340	9820	9820	9820	9820	0
223	20230609	174200	1314064340	9820	9820	9820	9820	0
224	20230609	174100	1314064340	9820	9820	9820	9820	0
225	20230609	174000	1314064340	9820	9820	9820	9820	0
226	20230609	173900	1314064340	9820	9820	9820	9820	0
227	20230609	173800	1314064340	9820	9820	9820	9820	0
228	20230609	173700	1314064340	9820	9820	9820	9820	0
229	20230609	173600	1314064340	9820	9820	9820	9820	0
230	20230609	173500	1314064340	9820	9820	9820	9820	0
231	20230609	173400	1314064340	9820	9820	9820	9820	0
232	20230609	173300	1314064340	9820	9820	9820	9820	0
233	20230609	173200	1314064340	9820	9820	9820	9820	0
234	20230609	173100	1314064340	9820	9820	9820	9820	0
235	20230609	173000	1314064340	9820	9820	9820	9820	0
236	20230609	172900	1314064340	9820	9820	9820	9820	0
237	20230609	172800	1314064340	9820	9820	9820	9820	0
238	20230609	172700	1314064340	9820	9820	9820	9820	0
239	20230609	172600	1314064340	9820	9820	9820	9820	0
240	20230609	172500	1314064340	9820	9820	9820	9820	0
241	20230609	172400	1314064340	9820	9820	9820	9820	0
242	20230609	172300	1314064340	9820	9820	9820	9820	1117
243	20230609	172200	1314064340	9820	9820	9820	9820	0
244	20230609	172100	1314064340	9820	9820	9820	9820	0
245	20230609	172000	1314064340	9820	9820	9820	9820	0
246	20230609	171900	1314064340	9820	9820	9820	9820	0
247	20230609	171800	1314064340	9820	9820	9820	9820	0
248	20230609	171700	1314064340	9820	9820	9820	9820	0
249	20230609	171600	1314064340	9820	9820	9820	9820	0
250	20230609	171500	1314064340	9820	9820	9820	9820	0
251	20230609	171400	1314064340	9820	9820	9820	9820	0
252	20230609	171300	1314064340	9820	9820	9820	9820	0
253	20230609	171200	1314064340	9820	9820	9820	9820	0
254	20230609	171100	1314064340	9820	9820	9820	9820	0
255	20230609	171000	1314064340	9820	9820	9820	9820	0
256	20230609	170900	1314064340	9820	9820	9820	9820	0
257	20230609	170800	1314064340	9820	9820	9820	9820	0
258	20230609	170700	1314064340	9820	9820	9820	9820	0
259	20230609	170600	1314064340	9820	9820	9820	9820	0
260	20230609	170500	1314064340	9820	9820	9820	9820	0
261	20230609	170400	1314064340	9820	9820	9820	9820	0
262	20230609	170300	1314064340	9820	9820	9820	9820	0
263	20230609	170200	1314064340	9820	9820	9820	9820	0
264	20230609	170100	1314064340	9820	9820	9820	9820	0
265	20230609	170000	1314064340	9820	9820	9820	9820	0
266	20230609	165900	1314064340	9820	9820	9820	9820	0
267	20230609	165800	1314064340	9820	9820	9820	9820	0
268	20230609	165700	1314064340	9820	9820	9820	9820	0
269	20230609	165600	1314064340	9820	9820	9820	9820	0
270	20230609	165500	1314064340	9820	9820	9820	9820	0
271	20230609	165400	1314064340	9820	9820	9820	9820	0
272	20230609	165300	1314064340	9820	9820	9820	9820	1117
273	20230609	165200	1314064340	9820	9820	9820	9820	0
274	20230609	165100	1314064340	9820	9820	9820	9820	0
275	20230609	165000	1314064340	9820	9820	9820	9820	0
276	20230609	164900	1314064340	9820	9820	9820	9820	0
277	20230609	164800	1314064340	9820	9820	9820	9820	0
278	20230609	164700	1314064340	9820	9820	9820	9820	0
279	20230609	164600	1314064340	9820	9820	9820	9820	0
280	20230609	164500	1314064340	9820	9820	9820	9820	0
281	20230609	164400	1314064340	9820	9820	9820	9820	0
282	20230609	164300	1314064340	9820	9820	9820	9820	0
283	20230609	164200	1314064340	9820	9820	9820	9820	0
284	20230609	164100	1314064340	9820	9820	9820	9820	0
285	20230609	164000	1314064340	9820	9820	9820	9820	0
286	20230609	163900	1314064340	9820	9820	9820	9820	0
287	20230609	163800	1314064340	9820	9820	9820	9820	0
288	20230609	163700	1314064340	9820	9820	9820	9820	0
289	20230609	163600	1314064340	9820	9820	9820	9820	0
290	20230609	163500	1314064340	9820	9820	9820	9820	0
291	20230609	163400	1314064340	9820	9820	9820	9820	0
292	20230609	163300	1314064340	9820	9820	9820	9820	0
293	20230609	163200	1314064340	9820	9820	9820	9820	0
294	20230609	163100	1314064340	9820	9820	9820	9820	0
295	20230609	163000	1314064340	9820	9820	9820	9820	0
296	20230609	162900	1314064340	9820	9820	9820	9820	0
297	20230609	162800	1314064340	9820	9820	9820	9820	0
298	20230609	162700	1314064340	9820	9820	9820	9820	0
299	20230609	162600	1314064340	9820	9820	9820	9820	0
300	20230609	162500	1314064340	9820	9820	9820	9820	0
301	20230609	162400	1314064340	9820	9820	9820	9820	0
302	20230609	162300	1314064340	9820	9820	9820	9820	1117
303	20230609	162200	1314064340	9820	9820	9820	9820	0
304	20230609	162100	1314064340	9820	9820	9820	9820	0
305	20230609	162000	1314064340	9820	9820	9820	9820	0
306	20230609	161900	1314064340	9820	9820	9820	9820	0
307	20230609	161800	1314064340	9820	9820	9820	9820	0
308	20230609	161700	1314064340	9820	9820	9820	9820	0
309	20230609	161600	1314064340	9820	9820	9820	9820	0
310	20230609	161500	1314064340	9820	9820	9820	9820	0
311	20230609	161400	1314064340	9820	9820	9820	9820	0
312	20230609	161300	1314064340	9820	9820	9820	9820	0
313	20230609	161200	1314064340	9820	9820	9820	9820	0
314	20230609	161100	1314064340	9820	9820	9820	9820	0
315	20230609	161000	1314064340	9820	9820	9820	9820	0
316	20230609	160900	1314064340	9820	9820	9820	9820	0
317	20230609	160800	1314064340	9820	9820	9820	9820	0
318	20230609	160700	1314064340	9820	9820	9820	9820	0
319	20230609	160600	1314064340	9820	9820	9820	9820	0
320	20230609	160500	1314064340	9820	9820	9820	9820	0
321	20230609	160400	1314064340	9820	9820	9820	9820	0
322	20230609	160300	1314064340	9820	9820	9820	9820	0
323	20230609	160200	1314064340	9820	9820	9820	9820	0
324	20230609	160100	1314064340	9820	9820	9820	9820	0
325	20230609	160000	1314064340	9820	9820	9820	9820	0
326	20230609	155900	1314064340	9820	9820	9820	9820	0
327	20230609	155800	1314064340	9820	9820	9820	9820	0
328	20230609	155700	1314064340	9820	9820	9820	9820	0
329	20230609	155600	1314064340	9820	9820	9820	9820	0
330	20230609	155500	1314064340	9820	9820	9820	9820	0
331	20230609	155400	1314064340	9820	9820	9820	9820	0
332	20230609	155300	1314064340	9820	9820	9820	9820	1117
333	20230609	155200	1314064340	9820	9820	9820	9820	0
334	20230609	155100	1314064340	9820	9820	9820	9820	0
335	20230609	155000	1314064340	9820	9820	9820	9820	0
336	20230609	154900	1314064340	9820	9820	9820	9820	0
337	20230609	154800	1314064340	9820	9820	9820	9820	0
338	20230609	154700	1314064340	9820	9820	9820	9820	0
339	20230609	154600	1314064340	9820	9820	9820	9820	0
340	20230609	154500	1314064340	9820	9820	9820	9820	0
341	20230609	154400	1314064340	9820	9820	9820	9820	0
342	20230609	154300	1314064340	9820	9820	9820	9820	0
343	20230609	154200	1314064340	9820	9820	9820	9820	0
344	20230609	154100	1314064340	9820	9820	9820	9820	0
345	20230609	154000	1314064340	9820	9820	9820	9820	0
346	20230609	153900	1314064340	9820	9820	9820	9820	0
347	20230609	153800	1314064340	9820	9820	9820	9820	0
348	20230609	153700	1314064340	9820	9820	9820	9820	0
349	20230609	153600	1314064340	9820	9820	9820	9820	0
350	20230609	153500	1314064340	9820	9820	9820	9820	0
351	20230609	153400	1314064340	9820	9820	9820	9820	0
352	20230609	153300	1314064340	9820	9820	9820	9820	0
353	20230609	153200	1314064340	9820	9820	9820	9820	0
354	20230609	153100	1314064340	9820	9820	9820	9820	0
355	20230609	153000	1314064340	9820	9820	9820	9820	1117
356	20230609	152900	1303095400	9820	9820	9820	9820	0
357	20230609	152800	1303095400	9820	9820	9820	9820	0
358	20230609	152700	1303095400	9820	9820	9820	9820	0
359	20230609	152600	1303095400	9820	9820	9820	9820	0
360	20230609	152500	1303095400	9820	9820	9820	9820	0
361	20230609	152400	1303095400	9820	9820	9820	9820	0
362	20230609	152300	1303095400	9820	9820	9820	9820	0
363	20230609	152200	1303095400	9820	9820	9820	9820	0
364	20230609	152100	1303095400	9820	9820	9820	9820	0
365	20230609	152000	1303095400	9820	9820	9820	9820	0
366	20230609	151900	1303095400	9820	9820	9820	9810	84
367	20230609	151800	1302271320	9810	9810	9830	9810	76
368	20230609	151700	1301524380	9830	9830	9830	9830	5
369	20230609	151600	1301475230	9830	9810	9830	9810	134
370	20230609	151500	1300160150	9810	9810	9810	9810	0
371	20230609	151400	1300160150	9810	9810	9810	9810	5
372	20230609	151300	1300111100	9810	9790	9810	9790	62
373	20230609	151200	1299503360	9810	9810	9810	9810	10
374	20230609	151100	1299405260	9790	9790	9790	9790	0
375	20230609	151000	1299405260	9790	9780	9790	9780	572
376	20230609	150900	1293809100	9780	9780	9780	9780	0
377	20230609	150800	1293809100	9780	9780	9780	9780	103
378	20230609	150700	1292801760	9780	9780	9780	9780	5
379	20230609	150600	1292752860	9780	9780	9780	9780	0
380	20230609	150500	1292752860	9780	9780	9780	9780	21
381	20230609	150400	1292547480	9780	9810	9830	9780	39
382	20230609	150300	1292165640	9810	9820	9820	9810	27
383	20230609	150200	1291900760	9830	9780	9830	9780	84
384	20230609	150100	1291078290	9780	9780	9780	9780	291
385	20230609	150000	1288232310	9790	9790	9790	9790	44
386	20230609	145900	1287801550	9790	9790	9790	9790	37
387	20230609	145800	1287439320	9810	9810	9810	9810	207
388	20230609	145700	1285408650	9810	9800	9810	9800	1882
389	20230609	145600	1266948940	9790	9790	9790	9790	2
390	20230609	145500	1266929360	9790	9790	9790	9790	35
391	20230609	145400	1266586710	9800	9800	9800	9800	0
392	20230609	145300	1266586710	9800	9800	9800	9800	0
393	20230609	145200	1266586710	9800	9800	9800	9800	0
394	20230609	145100	1266586710	9800	9800	9800	9800	100
395	20230609	145000	1265606710	9800	9790	9800	9790	12
396	20230609	144900	1265489120	9790	9790	9790	9790	0
397	20230609	144800	1265489120	9790	9790	9790	9790	0
398	20230609	144700	1265489120	9790	9790	9790	9790	150
399	20230609	144600	1264020620	9800	9800	9800	9800	0
400	20230609	144500	1264020620	9800	9800	9800	9800	0
401	20230609	144400	1264020620	9800	9800	9810	9800	67
402	20230609	144300	1263363780	9790	9790	9790	9790	0
403	20230609	144200	1263363780	9790	9790	9790	9790	0
404	20230609	144100	1263363780	9790	9790	9790	9790	0
405	20230609	144000	1263363780	9790	9790	9790	9790	5
406	20230609	143900	1263314830	9790	9790	9790	9790	0
407	20230609	143800	1263314830	9790	9790	9790	9790	8
408	20230609	143700	1263236510	9790	9830	9830	9790	232
409	20230609	143600	1260959160	9790	9790	9790	9790	2
410	20230609	143500	1260939580	9790	9790	9790	9790	133
411	20230609	143400	1259637510	9790	9790	9790	9770	348
412	20230609	143300	1256232750	9790	9790	9790	9790	0
413	20230609	143200	1256232750	9790	9820	9820	9790	505
414	20230609	143100	1251286370	9810	9810	9810	9810	0
415	20230609	143000	1251286370	9810	9810	9810	9810	10
416	20230609	142900	1251188270	9810	9810	9810	9810	0
417	20230609	142800	1251188270	9810	9810	9810	9810	0
418	20230609	142700	1251188270	9810	9810	9810	9810	0
419	20230609	142600	1251188270	9810	9810	9810	9810	0
420	20230609	142500	1251188270	9810	9790	9810	9790	2
421	20230609	142400	1251168670	9790	9800	9800	9790	3080
422	20230609	142300	1221003390	9800	9820	9820	9800	12
423	20230609	142200	1220885770	9830	9830	9830	9830	0
424	20230609	142100	1220885770	9830	9830	9830	9830	0
425	20230609	142000	1220885770	9830	9820	9830	9820	11
426	20230609	141900	1220777650	9800	9800	9820	9800	219
427	20230609	141800	1218631210	9850	9850	9850	9850	0
428	20230609	141700	1218631210	9850	9850	9850	9850	0
429	20230609	141600	1218631210	9850	9850	9850	9850	0
430	20230609	141500	1218631210	9850	9820	9850	9820	30
431	20230609	141400	1218335740	9850	9810	9850	9810	104
432	20230609	141300	1217312130	9800	9800	9830	9800	441
433	20230609	141200	1212985770	9800	9810	9820	9800	1037
434	20230609	141100	1202823060	9810	9790	9810	9790	4
435	20230609	141000	1202783850	9790	9790	9790	9790	1
436	20230609	140900	1202774060	9800	9790	9800	9790	32
437	20230609	140800	1202460660	9800	9800	9800	9800	0
438	20230609	140700	1202460660	9800	9800	9800	9800	1
439	20230609	140600	1202450860	9800	9800	9800	9800	0
440	20230609	140500	1202450860	9800	9800	9800	9800	0
441	20230609	140400	1202450860	9800	9800	9800	9800	31
442	20230609	140300	1202147060	9850	9850	9850	9850	0
443	20230609	140200	1202147060	9850	9850	9850	9850	0
444	20230609	140100	1202147060	9850	9850	9850	9850	0
445	20230609	140000	1202147060	9850	9850	9850	9850	0
446	20230609	135900	1202147060	9850	9800	9850	9800	2
447	20230609	135800	1202127410	9850	9850	9850	9850	0
448	20230609	135700	1202127410	9850	9850	9850	9850	0
449	20230609	135600	1202127410	9850	9800	9850	9800	300
450	20230609	135500	1199172460	9850	9780	9850	9780	253
451	20230609	135400	1196680940	9780	9770	9780	9760	628
452	20230609	135300	1190541470	9780	9780	9780	9780	284
453	20230609	135200	1187763950	9790	9800	9800	9790	75
454	20230609	135100	1187029300	9790	9790	9790	9790	5
455	20230609	135000	1186980350	9780	9780	9780	9780	0
456	20230609	134900	1186980350	9780	9770	9780	9770	4
457	20230609	134800	1186941240	9770	9770	9770	9770	2
458	20230609	134700	1186921700	9780	9780	9780	9780	0
459	20230609	134600	1186921700	9780	9780	9780	9780	0
460	20230609	134500	1186921700	9780	9780	9780	9780	0
461	20230609	134400	1186921700	9780	9780	9780	9780	0
462	20230609	134300	1186921700	9780	9780	9780	9780	133
463	20230609	134200	1185620960	9770	9780	9780	9770	380
464	20230609	134100	1181908320	9760	9770	9770	9760	1337
465	20230609	134000	1168858170	9810	9810	9810	9810	10
466	20230609	133900	1168760070	9800	9780	9800	9770	601
467	20230609	133800	1162886810	9800	9780	9800	9780	20
468	20230609	133700	1162690850	9840	9780	9900	9780	3885
469	20230609	133600	1124371260	9790	9790	9790	9790	1
470	20230609	133500	1124361470	9790	9790	9790	9790	0
471	20230609	133400	1124361470	9790	9790	9790	9790	10
472	20230609	133300	1124263570	9790	9790	9790	9790	1
473	20230609	133200	1124253780	9790	9800	9800	9790	596
474	20230609	133100	1118418830	9810	9770	9810	9770	3660
475	20230609	133000	1082587830	9760	9760	9760	9760	0
476	20230609	132900	1082587830	9760	9760	9760	9760	3
477	20230609	132800	1082558550	9770	9770	9770	9770	10
478	20230609	132700	1082460850	9770	9770	9770	9770	94
479	20230609	132600	1081542470	9790	9780	9790	9780	17
480	20230609	132500	1081376110	9800	9780	9800	9780	2
481	20230609	132400	1081356530	9780	9800	9800	9780	52
482	20230609	132300	1080847170	9770	9770	9770	9770	0
483	20230609	132200	1080847170	9770	9770	9770	9770	1
484	20230609	132100	1080837400	9790	9790	9790	9790	0
485	20230609	132000	1080837400	9790	9790	9790	9790	21
486	20230609	131900	1080631810	9770	9770	9770	9770	0
487	20230609	131800	1080631810	9770	9770	9770	9770	0
488	20230609	131700	1080631810	9770	9770	9770	9770	0
489	20230609	131600	1080631810	9770	9770	9770	9770	1
490	20230609	131500	1080622040	9770	9770	9770	9770	1
491	20230609	131400	1080612270	9770	9770	9770	9770	51
492	20230609	131300	1080114000	9820	9820	9820	9820	0
493	20230609	131200	1080114000	9820	9820	9820	9820	0
494	20230609	131100	1080114000	9820	9790	9820	9790	256
495	20230609	131000	1077601320	9820	9820	9820	9820	0
496	20230609	130900	1077601320	9820	9820	9820	9820	0
497	20230609	130800	1077601320	9820	9820	9820	9820	0
498	20230609	130700	1077601320	9820	9770	9820	9760	1105
499	20230609	130600	1066759570	9770	9770	9770	9770	1
500	20230609	130500	1066749800	9770	9790	9800	9770	21
501	20230609	130400	1066544040	9800	9760	9800	9760	33
502	20230609	130300	1066221030	9790	9780	9790	9780	13
503	20230609	130200	1066093800	9780	9780	9780	9780	0
504	20230609	130100	1066093800	9780	9780	9780	9760	13
505	20230609	130000	1065966860	9770	9770	9770	9770	7
506	20230609	125900	1065898470	9790	9780	9790	9780	127
507	20230609	125800	1064656190	9780	9780	9780	9780	73
508	20230609	125700	1063942250	9780	9780	9780	9780	0
509	20230609	125600	1063942250	9780	9780	9780	9780	10
510	20230609	125500	1063844450	9780	9780	9780	9780	0
511	20230609	125400	1063844450	9780	9780	9780	9780	0
512	20230609	125300	1063844450	9780	9780	9780	9780	0
513	20230609	125200	1063844450	9780	9780	9780	9780	1
514	20230609	125100	1063834670	9790	9790	9790	9790	0
515	20230609	125000	1063834670	9790	9790	9790	9790	0
516	20230609	124900	1063834670	9790	9800	9800	9790	2
517	20230609	124800	1063815080	9780	9780	9780	9780	17
518	20230609	124700	1063648820	9780	9800	9800	9780	164
519	20230609	124600	1062041730	9800	9800	9800	9800	293
520	20230609	124500	1059170330	9810	9800	9810	9800	55
521	20230609	124400	1058630990	9800	9800	9800	9800	21
522	20230609	124300	1058425190	9800	9780	9800	9780	569
523	20230609	124200	1052849620	9760	9760	9760	9760	4
524	20230609	124100	1052810580	9760	9760	9760	9760	1
525	20230609	124000	1052800820	9790	9790	9790	9790	110
526	20230609	123900	1051723920	9790	9790	9790	9790	0
527	20230609	123800	1051723920	9790	9790	9790	9790	0
528	20230609	123700	1051723920	9790	9790	9790	9790	0
529	20230609	123600	1051723920	9790	9790	9790	9790	2
530	20230609	123500	1051704340	9750	9760	9760	9750	163
531	20230609	123400	1050115080	9750	9770	9770	9750	442
532	20230609	123300	1045804370	9770	9770	9770	9770	0
533	20230609	123200	1045804370	9770	9770	9770	9770	2
534	20230609	123100	1045784830	9770	9770	9770	9770	15
535	20230609	123000	1045638280	9770	9770	9770	9770	157
536	20230609	122900	1044104390	9770	9770	9770	9770	19
537	20230609	122800	1043918760	9770	9770	9770	9770	165
538	20230609	122700	1042306710	9770	9770	9770	9770	283
539	20230609	122600	1039541800	9770	9770	9770	9770	0
540	20230609	122500	1039541800	9770	9770	9770	9770	13
541	20230609	122400	1039414790	9780	9780	9780	9770	9
542	20230609	122300	1039326820	9780	9780	9780	9780	86
543	20230609	122200	1038485740	9780	9770	9780	9770	83
544	20230609	122100	1037674690	9770	9770	9770	9770	7
545	20230609	122000	1037606300	9780	9770	9780	9770	186
546	20230609	121900	1035788720	9770	9770	9770	9770	0
547	20230609	121800	1035788720	9770	9770	9770	9770	50
548	20230609	121700	1035300220	9790	9790	9790	9790	0
549	20230609	121600	1035300220	9790	9790	9790	9790	163
550	20230609	121500	1033704450	9790	9790	9790	9790	300
551	20230609	121400	1030767450	9800	9820	9820	9800	63
552	20230609	121300	1030149850	9800	9800	9800	9800	0
553	20230609	121200	1030149850	9800	9800	9800	9800	3
554	20230609	121100	1030120450	9790	9790	9790	9790	0
555	20230609	121000	1030120450	9790	9800	9800	9790	168
556	20230609	120900	1028475350	9800	9800	9800	9800	200
557	20230609	120800	1026515350	9800	9800	9800	9800	5
558	20230609	120700	1026466350	9820	9820	9820	9820	0
559	20230609	120600	1026466350	9820	9820	9820	9820	0
560	20230609	120500	1026466350	9820	9820	9820	9820	21
561	20230609	120400	1026260130	9820	9820	9830	9820	21
562	20230609	120300	1026053900	9820	9820	9820	9820	569
563	20230609	120200	1020466320	9810	9810	9810	9810	8
564	20230609	120100	1020387840	9800	9800	9800	9800	0
565	20230609	120000	1020387840	9800	9800	9800	9800	0
566	20230609	115900	1020387840	9800	9800	9800	9800	0
567	20230609	115800	1020387840	9800	9800	9800	9800	0
568	20230609	115700	1020387840	9800	9800	9800	9800	0
569	20230609	115600	1020387840	9800	9800	9800	9800	0
570	20230609	115500	1020387840	9800	9810	9810	9800	97
571	20230609	115400	1019437230	9820	9820	9820	9820	0
572	20230609	115300	1019437230	9820	9820	9820	9820	223
573	20230609	115200	1017247370	9820	9820	9820	9820	0
574	20230609	115100	1017247370	9820	9820	9820	9820	1
575	20230609	115000	1017237550	9820	9820	9820	9820	10
576	20230609	114900	1017139350	9830	9830	9830	9830	35
577	20230609	114800	1016795300	9830	9830	9830	9830	0
578	20230609	114700	1016795300	9830	9830	9830	9830	326
579	20230609	114600	1013590720	9800	9800	9800	9800	0
580	20230609	114500	1013590720	9800	9800	9800	9800	0
581	20230609	114400	1013590720	9800	9800	9800	9800	0
582	20230609	114300	1013590720	9800	9800	9800	9800	0
583	20230609	114200	1013590720	9800	9800	9800	9800	0
584	20230609	114100	1013590720	9800	9800	9800	9800	0
585	20230609	114000	1013590720	9800	9800	9800	9800	3
586	20230609	113900	1013561320	9800	9820	9820	9800	2
587	20230609	113800	1013541700	9820	9820	9820	9820	1
588	20230609	113700	1013531880	9830	9830	9830	9830	51
589	20230609	113600	1013030550	9830	9830	9830	9830	179
590	20230609	113500	1011270980	9820	9820	9820	9820	0
591	20230609	113400	1011270980	9820	9810	9820	9810	452
592	20230609	113300	1006832800	9820	9820	9820	9820	322
593	20230609	113200	1003670760	9830	9830	9830	9830	11
594	20230609	113100	1003562630	9830	9830	9830	9830	50
595	20230609	113000	1003071130	9830	9840	9840	9830	88
596	20230609	112900	1002205710	9820	9820	9830	9820	93
597	20230609	112800	1001291990	9830	9800	9830	9800	1258
598	20230609	112700	988940460	9800	9800	9800	9800	1
599	20230609	112600	988930660	9800	9810	9810	9800	44
600	20230609	112500	988499220	9810	9810	9810	9810	1
601	20230609	112400	988489410	9800	9800	9800	9800	11
602	20230609	112300	988381610	9790	9790	9790	9790	11
603	20230609	112200	988273920	9790	9790	9790	9790	1
604	20230609	112100	988264130	9790	9800	9800	9790	31
605	20230609	112000	987960340	9800	9800	9800	9800	10
606	20230609	111900	987862340	9800	9800	9800	9800	0
607	20230609	111800	987862340	9800	9790	9800	9790	62
608	20230609	111700	987254750	9790	9780	9790	9780	30
609	20230609	111600	986961060	9770	9770	9770	9760	34
610	20230609	111500	986629080	9760	9770	9770	9760	14
611	20230609	111400	986492370	9770	9770	9770	9770	43
612	20230609	111300	986072260	9770	9780	9800	9770	229
613	20230609	111200	983829850	9780	9770	9780	9770	927
614	20230609	111100	974773050	9770	9770	9770	9770	60
615	20230609	111000	974186850	9770	9770	9770	9770	54
616	20230609	110900	973659270	9770	9770	9770	9770	7
617	20230609	110800	973590880	9770	9780	9780	9770	14
618	20230609	110700	973454010	9780	9780	9780	9780	192
619	20230609	110600	971576250	9780	9790	9800	9780	208
620	20230609	110500	969538720	9800	9780	9800	9780	293
621	20230609	110400	966670260	9780	9780	9780	9780	211
622	20230609	110300	964606680	9780	9780	9780	9780	104
623	20230609	110200	963589560	9790	9800	9800	9790	351
624	20230609	110100	960152900	9800	9810	9810	9790	2249
625	20230609	110000	938120890	9820	9820	9820	9820	0
626	20230609	105900	938120890	9820	9820	9820	9820	26
627	20230609	105800	937865570	9820	9820	9820	9820	0
628	20230609	105700	937865570	9820	9820	9820	9820	0
629	20230609	105600	937865570	9820	9820	9820	9820	5
630	20230609	105500	937816470	9850	9800	9850	9800	1053
631	20230609	105400	927450710	9800	9800	9800	9800	342
632	20230609	105300	924099110	9800	9790	9800	9790	11
633	20230609	105200	923991390	9790	9800	9800	9790	132
634	20230609	105100	922697980	9800	9800	9800	9800	95
635	20230609	105000	921766980	9800	9810	9810	9800	317
636	20230609	104900	918659350	9800	9800	9800	9800	205
637	20230609	104800	916650350	9820	9840	9840	9820	6
638	20230609	104700	916591330	9840	9810	9840	9800	667
639	20230609	104600	910052950	9810	9820	9820	9810	663
640	20230609	104500	903548470	9820	9840	9840	9810	523
641	20230609	104400	898404820	9840	9850	9850	9840	208
642	20230609	104300	896357030	9850	9850	9850	9850	300
643	20230609	104200	893402030	9850	9850	9850	9850	0
644	20230609	104100	893402030	9850	9860	9860	9850	527
645	20230609	104000	888206360	9860	9870	9870	9860	532
646	20230609	103900	882956240	9900	9930	9930	9900	1676
647	20230609	103800	866354080	9910	9880	9910	9880	989
648	20230609	103700	856564070	9870	9880	9880	9850	575
649	20230609	103600	850891330	9860	9870	9890	9850	148
650	20230609	103500	849430410	9870	9820	9870	9820	557
651	20230609	103400	843945370	9870	9880	9880	9870	131
652	20230609	103300	842652390	9870	9800	9870	9800	349
653	20230609	103200	839226470	9820	9830	9830	9820	32
654	20230609	103100	838911930	9900	9910	9910	9850	1623
655	20230609	103000	822902450	9910	9950	9950	9910	1650
656	20230609	102900	806530840	9960	9960	9960	9950	31
657	20230609	102800	806222250	9970	9970	9970	9970	479
658	20230609	102700	801446620	9970	9950	9970	9950	270
659	20230609	102600	798757520	9970	9940	9990	9940	2309
660	20230609	102500	775742250	9940	10000	10000	9940	4647
661	20230609	102400	729361930	10000	10020	10020	10000	643
662	20230609	102300	722925490	10020	10010	10030	10000	1977
663	20230609	102200	703135880	10000	10040	10060	9990	6786
664	20230609	102100	635225980	10040	9920	10040	9920	9704
665	20230609	102000	538419890	9920	9950	9950	9920	813
666	20230609	101900	530335920	9950	9920	9950	9900	1578
667	20230609	101800	514666680	9920	9870	9920	9840	2394
668	20230609	101700	490987420	9870	9900	9900	9870	880
669	20230609	101600	482285980	9910	9890	9920	9890	3597
670	20230609	101500	446652130	9880	9840	9890	9840	3974
671	20230609	101400	407446030	9840	9800	9850	9800	2455
672	20230609	101300	383302610	9780	9840	9840	9750	1747
673	20230609	101200	366189070	9850	9820	9850	9820	5015
674	20230609	101100	316812470	9820	9810	9820	9810	911
675	20230609	101000	307869830	9800	9760	9800	9760	1397
676	20230609	100900	294181470	9800	9770	9800	9770	2071
677	20230609	100800	273896750	9750	9750	9750	9750	55
678	20230609	100700	273360500	9750	9770	9800	9750	960
679	20230609	100600	263954290	9780	9750	9800	9750	1533
680	20230609	100500	248983060	9750	9750	9750	9730	250
681	20230609	100400	246546780	9750	9730	9800	9730	4035
682	20230609	100300	207050210	9730	9730	9750	9730	1501
683	20230609	100200	192422120	9710	9720	9740	9710	617
684	20230609	100100	186416010	9730	9730	9740	9720	1500
685	20230609	100000	171824670	9730	9720	9730	9710	201
686	20230609	095900	169870820	9720	9690	9720	9690	41
687	20230609	095800	169472690	9690	9710	9710	9690	295
688	20230609	095700	166611140	9710	9710	9710	9710	8
689	20230609	095600	166533460	9720	9700	9720	9700	468
690	20230609	095500	161992010	9710	9680	9710	9680	1339
691	20230609	095400	149011280	9670	9660	9670	9660	281
692	20230609	095300	146294520	9670	9650	9670	9650	1161
693	20230609	095200	135077680	9650	9650	9650	9650	32
694	20230609	095100	134768880	9660	9660	9660	9660	1
695	20230609	095000	134759220	9650	9620	9650	9620	574
696	20230609	094900	129227410	9600	9600	9600	9600	0
697	20230609	094800	129227410	9600	9600	9600	9600	0
698	20230609	094700	129227410	9600	9600	9600	9600	1
699	20230609	094600	129217810	9600	9600	9600	9600	6
700	20230609	094500	129160210	9600	9600	9600	9600	1
701	20230609	094400	129150610	9610	9600	9610	9600	1735
702	20230609	094300	112477270	9610	9600	9610	9600	5
703	20230609	094200	112429230	9610	9610	9610	9600	56
704	20230609	094100	111891080	9610	9590	9610	9590	279
705	20230609	094000	109210270	9610	9610	9610	9610	1
706	20230609	093900	109200660	9600	9600	9600	9600	504
707	20230609	093800	104362260	9600	9600	9600	9600	54
708	20230609	093700	103843860	9600	9580	9600	9580	59
709	20230609	093600	103277520	9580	9580	9580	9580	42
710	20230609	093500	102875160	9600	9580	9600	9580	241
711	20230609	093400	100561920	9580	9580	9580	9580	3
712	20230609	093300	100533180	9580	9580	9580	9580	15
713	20230609	093200	100389480	9570	9570	9570	9570	100
714	20230609	093100	99432480	9560	9560	9560	9560	3
715	20230609	093000	99403800	9570	9560	9570	9560	23
716	20230609	092900	99183700	9560	9560	9560	9560	406
717	20230609	092800	95302340	9560	9560	9560	9560	0
718	20230609	092700	95302340	9560	9560	9560	9560	22
719	20230609	092600	95092020	9560	9520	9560	9520	1734
720	20230609	092500	78533000	9510	9510	9510	9510	1004
721	20230609	092400	68984960	9510	9490	9510	9490	844
722	20230609	092300	60973240	9500	9500	9500	9500	306
723	20230609	092200	58066240	9500	9510	9510	9500	523
724	20230609	092100	53092620	9510	9510	9510	9510	0
725	20230609	092000	53092620	9510	9510	9510	9510	0
726	20230609	091900	53092620	9510	9510	9510	9510	492
727	20230609	091800	48413700	9510	9510	9510	9510	10
728	20230609	091700	48318600	9520	9530	9540	9520	490
729	20230609	091600	43649210	9530	9530	9530	9530	1
730	20230609	091500	43639680	9530	9530	9530	9530	10
731	20230609	091400	43544380	9550	9550	9550	9550	0
732	20230609	091300	43544380	9550	9550	9550	9550	50
733	20230609	091200	43066880	9550	9550	9550	9550	1
734	20230609	091100	43057330	9510	9510	9510	9510	296
735	20230609	091000	40242370	9480	9480	9490	9480	480
736	20230609	090900	35691450	9480	9510	9510	9480	112
737	20230609	090800	34626540	9510	9510	9510	9510	1000
738	20230609	090700	25116540	9510	9510	9510	9510	0
739	20230609	090600	25116540	9510	9460	9510	9460	53
740	20230609	090500	24615110	9460	9500	9500	9460	780
741	20230609	090400	17215730	9500	9500	9500	9500	190
742	20230609	090300	15410730	9500	9500	9500	9500	0
743	20230609	090200	15410730	9500	9500	9500	9490	755
744	20230609	090100	8239590	9500	9500	9500	9500	27
745	20230609	090000	7983090	9500	9490	9500	9490	841