KissMeData/357250/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222400	103970350	3570	3570	3570	3570	257
3	20230609	222300	103970350	3570	3570	3570	3570	0
4	20230609	222200	103970350	3570	3570	3570	3570	0
5	20230609	222100	103970350	3570	3570	3570	3570	0
6	20230609	222000	103970350	3570	3570	3570	3570	0
7	20230609	221900	103970350	3570	3570	3570	3570	0
8	20230609	221800	103970350	3570	3570	3570	3570	0
9	20230609	221700	103970350	3570	3570	3570	3570	0
10	20230609	221600	103970350	3570	3570	3570	3570	0
11	20230609	221500	103970350	3570	3570	3570	3570	0
12	20230609	221400	103970350	3570	3570	3570	3570	0
13	20230609	221300	103970350	3570	3570	3570	3570	0
14	20230609	221200	103970350	3570	3570	3570	3570	0
15	20230609	221100	103970350	3570	3570	3570	3570	0
16	20230609	221000	103970350	3570	3570	3570	3570	0
17	20230609	220900	103970350	3570	3570	3570	3570	0
18	20230609	220800	103970350	3570	3570	3570	3570	0
19	20230609	220700	103970350	3570	3570	3570	3570	0
20	20230609	220600	103970350	3570	3570	3570	3570	0
21	20230609	220500	103970350	3570	3570	3570	3570	0
22	20230609	220400	103970350	3570	3570	3570	3570	0
23	20230609	220300	103970350	3570	3570	3570	3570	0
24	20230609	220200	103970350	3570	3570	3570	3570	0
25	20230609	220100	103970350	3570	3570	3570	3570	0
26	20230609	220000	103970350	3570	3570	3570	3570	0
27	20230609	215900	103970350	3570	3570	3570	3570	0
28	20230609	215800	103970350	3570	3570	3570	3570	0
29	20230609	215700	103970350	3570	3570	3570	3570	0
30	20230609	215600	103970350	3570	3570	3570	3570	0
31	20230609	215500	103970350	3570	3570	3570	3570	0
32	20230609	215400	103970350	3570	3570	3570	3570	257
33	20230609	215300	103970350	3570	3570	3570	3570	0
34	20230609	215200	103970350	3570	3570	3570	3570	0
35	20230609	215100	103970350	3570	3570	3570	3570	0
36	20230609	215000	103970350	3570	3570	3570	3570	0
37	20230609	214900	103970350	3570	3570	3570	3570	0
38	20230609	214800	103970350	3570	3570	3570	3570	0
39	20230609	214700	103970350	3570	3570	3570	3570	0
40	20230609	214600	103970350	3570	3570	3570	3570	0
41	20230609	214500	103970350	3570	3570	3570	3570	0
42	20230609	214400	103970350	3570	3570	3570	3570	0
43	20230609	214300	103970350	3570	3570	3570	3570	0
44	20230609	214200	103970350	3570	3570	3570	3570	0
45	20230609	214100	103970350	3570	3570	3570	3570	0
46	20230609	214000	103970350	3570	3570	3570	3570	0
47	20230609	213900	103970350	3570	3570	3570	3570	0
48	20230609	213800	103970350	3570	3570	3570	3570	0
49	20230609	213700	103970350	3570	3570	3570	3570	0
50	20230609	213600	103970350	3570	3570	3570	3570	0
51	20230609	213500	103970350	3570	3570	3570	3570	0
52	20230609	213400	103970350	3570	3570	3570	3570	0
53	20230609	213300	103970350	3570	3570	3570	3570	0
54	20230609	213200	103970350	3570	3570	3570	3570	0
55	20230609	213100	103970350	3570	3570	3570	3570	0
56	20230609	213000	103970350	3570	3570	3570	3570	0
57	20230609	212900	103970350	3570	3570	3570	3570	0
58	20230609	212800	103970350	3570	3570	3570	3570	0
59	20230609	212700	103970350	3570	3570	3570	3570	0
60	20230609	212600	103970350	3570	3570	3570	3570	0
61	20230609	212500	103970350	3570	3570	3570	3570	0
62	20230609	212400	103970350	3570	3570	3570	3570	257
63	20230609	212300	103970350	3570	3570	3570	3570	0
64	20230609	212200	103970350	3570	3570	3570	3570	0
65	20230609	212100	103970350	3570	3570	3570	3570	0
66	20230609	212000	103970350	3570	3570	3570	3570	0
67	20230609	211900	103970350	3570	3570	3570	3570	0
68	20230609	211800	103970350	3570	3570	3570	3570	0
69	20230609	211700	103970350	3570	3570	3570	3570	0
70	20230609	211600	103970350	3570	3570	3570	3570	0
71	20230609	211500	103970350	3570	3570	3570	3570	0
72	20230609	211400	103970350	3570	3570	3570	3570	0
73	20230609	211300	103970350	3570	3570	3570	3570	0
74	20230609	211200	103970350	3570	3570	3570	3570	0
75	20230609	211100	103970350	3570	3570	3570	3570	0
76	20230609	211000	103970350	3570	3570	3570	3570	0
77	20230609	210900	103970350	3570	3570	3570	3570	0
78	20230609	210800	103970350	3570	3570	3570	3570	0
79	20230609	210700	103970350	3570	3570	3570	3570	0
80	20230609	210600	103970350	3570	3570	3570	3570	0
81	20230609	210500	103970350	3570	3570	3570	3570	0
82	20230609	210400	103970350	3570	3570	3570	3570	0
83	20230609	210300	103970350	3570	3570	3570	3570	0
84	20230609	210200	103970350	3570	3570	3570	3570	0
85	20230609	210100	103970350	3570	3570	3570	3570	0
86	20230609	210000	103970350	3570	3570	3570	3570	0
87	20230609	205900	103970350	3570	3570	3570	3570	0
88	20230609	205800	103970350	3570	3570	3570	3570	0
89	20230609	205700	103970350	3570	3570	3570	3570	0
90	20230609	205600	103970350	3570	3570	3570	3570	0
91	20230609	205500	103970350	3570	3570	3570	3570	0
92	20230609	205400	103970350	3570	3570	3570	3570	257
93	20230609	205300	103970350	3570	3570	3570	3570	0
94	20230609	205200	103970350	3570	3570	3570	3570	0
95	20230609	205100	103970350	3570	3570	3570	3570	0
96	20230609	205000	103970350	3570	3570	3570	3570	0
97	20230609	204900	103970350	3570	3570	3570	3570	0
98	20230609	204800	103970350	3570	3570	3570	3570	0
99	20230609	204700	103970350	3570	3570	3570	3570	0
100	20230609	204600	103970350	3570	3570	3570	3570	0
101	20230609	204500	103970350	3570	3570	3570	3570	0
102	20230609	204400	103970350	3570	3570	3570	3570	0
103	20230609	204300	103970350	3570	3570	3570	3570	0
104	20230609	204200	103970350	3570	3570	3570	3570	0
105	20230609	204100	103970350	3570	3570	3570	3570	0
106	20230609	204000	103970350	3570	3570	3570	3570	0
107	20230609	203900	103970350	3570	3570	3570	3570	0
108	20230609	203800	103970350	3570	3570	3570	3570	0
109	20230609	203700	103970350	3570	3570	3570	3570	0
110	20230609	203600	103970350	3570	3570	3570	3570	0
111	20230609	203500	103970350	3570	3570	3570	3570	0
112	20230609	203400	103970350	3570	3570	3570	3570	0
113	20230609	203300	103970350	3570	3570	3570	3570	0
114	20230609	203200	103970350	3570	3570	3570	3570	0
115	20230609	203100	103970350	3570	3570	3570	3570	0
116	20230609	203000	103970350	3570	3570	3570	3570	0
117	20230609	202900	103970350	3570	3570	3570	3570	0
118	20230609	202800	103970350	3570	3570	3570	3570	0
119	20230609	202700	103970350	3570	3570	3570	3570	0
120	20230609	202600	103970350	3570	3570	3570	3570	0
121	20230609	202500	103970350	3570	3570	3570	3570	0
122	20230609	202400	103970350	3570	3570	3570	3570	257
123	20230609	202300	103970350	3570	3570	3570	3570	0
124	20230609	202200	103970350	3570	3570	3570	3570	0
125	20230609	202100	103970350	3570	3570	3570	3570	0
126	20230609	202000	103970350	3570	3570	3570	3570	0
127	20230609	201900	103970350	3570	3570	3570	3570	0
128	20230609	201800	103970350	3570	3570	3570	3570	0
129	20230609	201700	103970350	3570	3570	3570	3570	0
130	20230609	201600	103970350	3570	3570	3570	3570	0
131	20230609	201500	103970350	3570	3570	3570	3570	0
132	20230609	201400	103970350	3570	3570	3570	3570	0
133	20230609	201300	103970350	3570	3570	3570	3570	0
134	20230609	201200	103970350	3570	3570	3570	3570	0
135	20230609	201100	103970350	3570	3570	3570	3570	0
136	20230609	201000	103970350	3570	3570	3570	3570	0
137	20230609	200900	103970350	3570	3570	3570	3570	0
138	20230609	200800	103970350	3570	3570	3570	3570	0
139	20230609	200700	103970350	3570	3570	3570	3570	0
140	20230609	200600	103970350	3570	3570	3570	3570	0
141	20230609	200500	103970350	3570	3570	3570	3570	0
142	20230609	200400	103970350	3570	3570	3570	3570	0
143	20230609	200300	103970350	3570	3570	3570	3570	0
144	20230609	200200	103970350	3570	3570	3570	3570	0
145	20230609	200100	103970350	3570	3570	3570	3570	0
146	20230609	200000	103970350	3570	3570	3570	3570	0
147	20230609	195900	103970350	3570	3570	3570	3570	0
148	20230609	195800	103970350	3570	3570	3570	3570	0
149	20230609	195700	103970350	3570	3570	3570	3570	0
150	20230609	195600	103970350	3570	3570	3570	3570	0
151	20230609	195500	103970350	3570	3570	3570	3570	0
152	20230609	195400	103970350	3570	3570	3570	3570	257
153	20230609	195300	103970350	3570	3570	3570	3570	0
154	20230609	195200	103970350	3570	3570	3570	3570	0
155	20230609	195100	103970350	3570	3570	3570	3570	0
156	20230609	195000	103970350	3570	3570	3570	3570	0
157	20230609	194900	103970350	3570	3570	3570	3570	0
158	20230609	194800	103970350	3570	3570	3570	3570	0
159	20230609	194700	103970350	3570	3570	3570	3570	0
160	20230609	194600	103970350	3570	3570	3570	3570	0
161	20230609	194500	103970350	3570	3570	3570	3570	0
162	20230609	194400	103970350	3570	3570	3570	3570	0
163	20230609	194300	103970350	3570	3570	3570	3570	0
164	20230609	194200	103970350	3570	3570	3570	3570	0
165	20230609	194100	103970350	3570	3570	3570	3570	0
166	20230609	194000	103970350	3570	3570	3570	3570	0
167	20230609	193900	103970350	3570	3570	3570	3570	0
168	20230609	193800	103970350	3570	3570	3570	3570	0
169	20230609	193700	103970350	3570	3570	3570	3570	0
170	20230609	193600	103970350	3570	3570	3570	3570	0
171	20230609	193500	103970350	3570	3570	3570	3570	0
172	20230609	193400	103970350	3570	3570	3570	3570	0
173	20230609	193300	103970350	3570	3570	3570	3570	0
174	20230609	193200	103970350	3570	3570	3570	3570	0
175	20230609	193100	103970350	3570	3570	3570	3570	0
176	20230609	193000	103970350	3570	3570	3570	3570	0
177	20230609	192900	103970350	3570	3570	3570	3570	0
178	20230609	192800	103970350	3570	3570	3570	3570	0
179	20230609	192700	103970350	3570	3570	3570	3570	0
180	20230609	192600	103970350	3570	3570	3570	3570	0
181	20230609	192500	103970350	3570	3570	3570	3570	0
182	20230609	192400	103970350	3570	3570	3570	3570	257
183	20230609	192300	103970350	3570	3570	3570	3570	0
184	20230609	192200	103970350	3570	3570	3570	3570	0
185	20230609	192100	103970350	3570	3570	3570	3570	0
186	20230609	192000	103970350	3570	3570	3570	3570	0
187	20230609	191900	103970350	3570	3570	3570	3570	0
188	20230609	191800	103970350	3570	3570	3570	3570	0
189	20230609	191700	103970350	3570	3570	3570	3570	0
190	20230609	191600	103970350	3570	3570	3570	3570	0
191	20230609	191500	103970350	3570	3570	3570	3570	0
192	20230609	191400	103970350	3570	3570	3570	3570	0
193	20230609	191300	103970350	3570	3570	3570	3570	0
194	20230609	191200	103970350	3570	3570	3570	3570	0
195	20230609	191100	103970350	3570	3570	3570	3570	0
196	20230609	191000	103970350	3570	3570	3570	3570	0
197	20230609	190900	103970350	3570	3570	3570	3570	0
198	20230609	190800	103970350	3570	3570	3570	3570	0
199	20230609	190700	103970350	3570	3570	3570	3570	0
200	20230609	190600	103970350	3570	3570	3570	3570	0
201	20230609	190500	103970350	3570	3570	3570	3570	0
202	20230609	190400	103970350	3570	3570	3570	3570	0
203	20230609	190300	103970350	3570	3570	3570	3570	0
204	20230609	190200	103970350	3570	3570	3570	3570	0
205	20230609	190100	103970350	3570	3570	3570	3570	0
206	20230609	190000	103970350	3570	3570	3570	3570	0
207	20230609	185900	103970350	3570	3570	3570	3570	0
208	20230609	185800	103970350	3570	3570	3570	3570	0
209	20230609	185700	103970350	3570	3570	3570	3570	0
210	20230609	185600	103970350	3570	3570	3570	3570	0
211	20230609	185500	103970350	3570	3570	3570	3570	0
212	20230609	185400	103970350	3570	3570	3570	3570	257
213	20230609	185300	103970350	3570	3570	3570	3570	0
214	20230609	185200	103970350	3570	3570	3570	3570	0
215	20230609	185100	103970350	3570	3570	3570	3570	0
216	20230609	185000	103970350	3570	3570	3570	3570	0
217	20230609	184900	103970350	3570	3570	3570	3570	0
218	20230609	184800	103970350	3570	3570	3570	3570	0
219	20230609	184700	103970350	3570	3570	3570	3570	0
220	20230609	184600	103970350	3570	3570	3570	3570	0
221	20230609	184500	103970350	3570	3570	3570	3570	0
222	20230609	184400	103970350	3570	3570	3570	3570	0
223	20230609	184300	103970350	3570	3570	3570	3570	0
224	20230609	184200	103970350	3570	3570	3570	3570	0
225	20230609	184100	103970350	3570	3570	3570	3570	0
226	20230609	184000	103970350	3570	3570	3570	3570	0
227	20230609	183900	103970350	3570	3570	3570	3570	0
228	20230609	183800	103970350	3570	3570	3570	3570	0
229	20230609	183700	103970350	3570	3570	3570	3570	0
230	20230609	183600	103970350	3570	3570	3570	3570	0
231	20230609	183500	103970350	3570	3570	3570	3570	0
232	20230609	183400	103970350	3570	3570	3570	3570	0
233	20230609	183300	103970350	3570	3570	3570	3570	0
234	20230609	183200	103970350	3570	3570	3570	3570	0
235	20230609	183100	103970350	3570	3570	3570	3570	0
236	20230609	183000	103970350	3570	3570	3570	3570	0
237	20230609	182900	103970350	3570	3570	3570	3570	0
238	20230609	182800	103970350	3570	3570	3570	3570	0
239	20230609	182700	103970350	3570	3570	3570	3570	0
240	20230609	182600	103970350	3570	3570	3570	3570	0
241	20230609	182500	103970350	3570	3570	3570	3570	0
242	20230609	182400	103970350	3570	3570	3570	3570	257
243	20230609	182300	103970350	3570	3570	3570	3570	0
244	20230609	182200	103970350	3570	3570	3570	3570	0
245	20230609	182100	103970350	3570	3570	3570	3570	0
246	20230609	182000	103970350	3570	3570	3570	3570	0
247	20230609	181900	103970350	3570	3570	3570	3570	0
248	20230609	181800	103970350	3570	3570	3570	3570	0
249	20230609	181700	103970350	3570	3570	3570	3570	0
250	20230609	181600	103970350	3570	3570	3570	3570	0
251	20230609	181500	103970350	3570	3570	3570	3570	0
252	20230609	181400	103970350	3570	3570	3570	3570	0
253	20230609	181300	103970350	3570	3570	3570	3570	0
254	20230609	181200	103970350	3570	3570	3570	3570	0
255	20230609	181100	103970350	3570	3570	3570	3570	0
256	20230609	181000	103970350	3570	3570	3570	3570	0
257	20230609	180900	103970350	3570	3570	3570	3570	0
258	20230609	180800	103970350	3570	3570	3570	3570	0
259	20230609	180700	103970350	3570	3570	3570	3570	0
260	20230609	180600	103970350	3570	3570	3570	3570	0
261	20230609	180500	103970350	3570	3570	3570	3570	0
262	20230609	180400	103970350	3570	3570	3570	3570	0
263	20230609	180300	103970350	3570	3570	3570	3570	0
264	20230609	180200	103970350	3570	3570	3570	3570	0
265	20230609	180100	103970350	3570	3570	3570	3570	0
266	20230609	180000	103970350	3570	3570	3570	3570	0
267	20230609	175900	103970350	3570	3570	3570	3570	0
268	20230609	175800	103970350	3570	3570	3570	3570	0
269	20230609	175700	103970350	3570	3570	3570	3570	0
270	20230609	175600	103970350	3570	3570	3570	3570	0
271	20230609	175500	103970350	3570	3570	3570	3570	0
272	20230609	175400	103970350	3570	3570	3570	3570	257
273	20230609	175300	103970350	3570	3570	3570	3570	0
274	20230609	175200	103970350	3570	3570	3570	3570	0
275	20230609	175100	103970350	3570	3570	3570	3570	0
276	20230609	175000	103970350	3570	3570	3570	3570	0
277	20230609	174900	103970350	3570	3570	3570	3570	0
278	20230609	174800	103970350	3570	3570	3570	3570	0
279	20230609	174700	103970350	3570	3570	3570	3570	0
280	20230609	174600	103970350	3570	3570	3570	3570	0
281	20230609	174500	103970350	3570	3570	3570	3570	0
282	20230609	174400	103970350	3570	3570	3570	3570	0
283	20230609	174300	103970350	3570	3570	3570	3570	0
284	20230609	174200	103970350	3570	3570	3570	3570	0
285	20230609	174100	103970350	3570	3570	3570	3570	0
286	20230609	174000	103970350	3570	3570	3570	3570	0
287	20230609	173900	103970350	3570	3570	3570	3570	0
288	20230609	173800	103970350	3570	3570	3570	3570	0
289	20230609	173700	103970350	3570	3570	3570	3570	0
290	20230609	173600	103970350	3570	3570	3570	3570	0
291	20230609	173500	103970350	3570	3570	3570	3570	0
292	20230609	173400	103970350	3570	3570	3570	3570	0
293	20230609	173300	103970350	3570	3570	3570	3570	0
294	20230609	173200	103970350	3570	3570	3570	3570	0
295	20230609	173100	103970350	3570	3570	3570	3570	0
296	20230609	173000	103970350	3570	3570	3570	3570	0
297	20230609	172900	103970350	3570	3570	3570	3570	0
298	20230609	172800	103970350	3570	3570	3570	3570	0
299	20230609	172700	103970350	3570	3570	3570	3570	0
300	20230609	172600	103970350	3570	3570	3570	3570	0
301	20230609	172500	103970350	3570	3570	3570	3570	0
302	20230609	172400	103970350	3570	3570	3570	3570	257
303	20230609	172300	103970350	3570	3570	3570	3570	0
304	20230609	172200	103970350	3570	3570	3570	3570	0
305	20230609	172100	103970350	3570	3570	3570	3570	0
306	20230609	172000	103970350	3570	3570	3570	3570	0
307	20230609	171900	103970350	3570	3570	3570	3570	0
308	20230609	171800	103970350	3570	3570	3570	3570	0
309	20230609	171700	103970350	3570	3570	3570	3570	0
310	20230609	171600	103970350	3570	3570	3570	3570	0
311	20230609	171500	103970350	3570	3570	3570	3570	0
312	20230609	171400	103970350	3570	3570	3570	3570	0
313	20230609	171300	103970350	3570	3570	3570	3570	0
314	20230609	171200	103970350	3570	3570	3570	3570	0
315	20230609	171100	103970350	3570	3570	3570	3570	0
316	20230609	171000	103970350	3570	3570	3570	3570	0
317	20230609	170900	103970350	3570	3570	3570	3570	0
318	20230609	170800	103970350	3570	3570	3570	3570	0
319	20230609	170700	103970350	3570	3570	3570	3570	0
320	20230609	170600	103970350	3570	3570	3570	3570	0
321	20230609	170500	103970350	3570	3570	3570	3570	0
322	20230609	170400	103970350	3570	3570	3570	3570	0
323	20230609	170300	103970350	3570	3570	3570	3570	0
324	20230609	170200	103970350	3570	3570	3570	3570	0
325	20230609	170100	103970350	3570	3570	3570	3570	0
326	20230609	170000	103970350	3570	3570	3570	3570	0
327	20230609	165900	103970350	3570	3570	3570	3570	0
328	20230609	165800	103970350	3570	3570	3570	3570	0
329	20230609	165700	103970350	3570	3570	3570	3570	0
330	20230609	165600	103970350	3570	3570	3570	3570	0
331	20230609	165500	103970350	3570	3570	3570	3570	0
332	20230609	165400	103970350	3570	3570	3570	3570	257
333	20230609	165300	103970350	3570	3570	3570	3570	0
334	20230609	165200	103970350	3570	3570	3570	3570	0
335	20230609	165100	103970350	3570	3570	3570	3570	0
336	20230609	165000	103970350	3570	3570	3570	3570	0
337	20230609	164900	103970350	3570	3570	3570	3570	0
338	20230609	164800	103970350	3570	3570	3570	3570	0
339	20230609	164700	103970350	3570	3570	3570	3570	0
340	20230609	164600	103970350	3570	3570	3570	3570	0
341	20230609	164500	103970350	3570	3570	3570	3570	0
342	20230609	164400	103970350	3570	3570	3570	3570	0
343	20230609	164300	103970350	3570	3570	3570	3570	0
344	20230609	164200	103970350	3570	3570	3570	3570	0
345	20230609	164100	103970350	3570	3570	3570	3570	0
346	20230609	164000	103970350	3570	3570	3570	3570	0
347	20230609	163900	103970350	3570	3570	3570	3570	0
348	20230609	163800	103970350	3570	3570	3570	3570	0
349	20230609	163700	103970350	3570	3570	3570	3570	0
350	20230609	163600	103970350	3570	3570	3570	3570	0
351	20230609	163500	103970350	3570	3570	3570	3570	0
352	20230609	163400	103970350	3570	3570	3570	3570	0
353	20230609	163300	103970350	3570	3570	3570	3570	0
354	20230609	163200	103970350	3570	3570	3570	3570	0
355	20230609	163100	103970350	3570	3570	3570	3570	0
356	20230609	163000	103970350	3570	3570	3570	3570	0
357	20230609	162900	103970350	3570	3570	3570	3570	0
358	20230609	162800	103970350	3570	3570	3570	3570	0
359	20230609	162700	103970350	3570	3570	3570	3570	0
360	20230609	162600	103970350	3570	3570	3570	3570	0
361	20230609	162500	103970350	3570	3570	3570	3570	0
362	20230609	162400	103970350	3570	3570	3570	3570	257
363	20230609	162300	103970350	3570	3570	3570	3570	0
364	20230609	162200	103970350	3570	3570	3570	3570	0
365	20230609	162100	103970350	3570	3570	3570	3570	0
366	20230609	162000	103970350	3570	3570	3570	3570	0
367	20230609	161900	103970350	3570	3570	3570	3570	0
368	20230609	161800	103970350	3570	3570	3570	3570	0
369	20230609	161700	103970350	3570	3570	3570	3570	0
370	20230609	161600	103970350	3570	3570	3570	3570	0
371	20230609	161500	103970350	3570	3570	3570	3570	0
372	20230609	161400	103970350	3570	3570	3570	3570	0
373	20230609	161300	103970350	3570	3570	3570	3570	0
374	20230609	161200	103970350	3570	3570	3570	3570	0
375	20230609	161100	103970350	3570	3570	3570	3570	0
376	20230609	161000	103970350	3570	3570	3570	3570	0
377	20230609	160900	103970350	3570	3570	3570	3570	0
378	20230609	160800	103970350	3570	3570	3570	3570	0
379	20230609	160700	103970350	3570	3570	3570	3570	0
380	20230609	160600	103970350	3570	3570	3570	3570	0
381	20230609	160500	103970350	3570	3570	3570	3570	0
382	20230609	160400	103970350	3570	3570	3570	3570	0
383	20230609	160300	103970350	3570	3570	3570	3570	0
384	20230609	160200	103970350	3570	3570	3570	3570	0
385	20230609	160100	103970350	3570	3570	3570	3570	0
386	20230609	160000	103970350	3570	3570	3570	3570	0
387	20230609	155900	103970350	3570	3570	3570	3570	0
388	20230609	155800	103970350	3570	3570	3570	3570	0
389	20230609	155700	103970350	3570	3570	3570	3570	0
390	20230609	155600	103970350	3570	3570	3570	3570	0
391	20230609	155500	103970350	3570	3570	3570	3570	0
392	20230609	155400	103970350	3570	3570	3570	3570	257
393	20230609	155300	103970350	3570	3570	3570	3570	0
394	20230609	155200	103970350	3570	3570	3570	3570	0
395	20230609	155100	103970350	3570	3570	3570	3570	0
396	20230609	155000	103970350	3570	3570	3570	3570	0
397	20230609	154900	103970350	3570	3570	3570	3570	0
398	20230609	154800	103970350	3570	3570	3570	3570	0
399	20230609	154700	103970350	3570	3570	3570	3570	0
400	20230609	154600	103970350	3570	3570	3570	3570	0
401	20230609	154500	103970350	3570	3570	3570	3570	0
402	20230609	154400	103970350	3570	3570	3570	3570	0
403	20230609	154300	103970350	3570	3570	3570	3570	0
404	20230609	154200	103970350	3570	3570	3570	3570	0
405	20230609	154100	103970350	3570	3570	3570	3570	0
406	20230609	154000	103970350	3570	3570	3570	3570	0
407	20230609	153900	103970350	3570	3570	3570	3570	0
408	20230609	153800	103970350	3570	3570	3570	3570	0
409	20230609	153700	103970350	3570	3570	3570	3570	0
410	20230609	153600	103970350	3570	3570	3570	3570	0
411	20230609	153500	103970350	3570	3570	3570	3570	0
412	20230609	153400	103970350	3570	3570	3570	3570	0
413	20230609	153300	103970350	3570	3570	3570	3570	0
414	20230609	153200	103970350	3570	3570	3570	3570	0
415	20230609	153100	103970350	3570	3570	3570	3570	0
416	20230609	153000	103970350	3570	3570	3570	3570	257
417	20230609	152900	103052860	3570	3570	3570	3570	0
418	20230609	152800	103052860	3570	3570	3570	3570	0
419	20230609	152700	103052860	3570	3570	3570	3570	0
420	20230609	152600	103052860	3570	3570	3570	3570	0
421	20230609	152500	103052860	3570	3570	3570	3570	0
422	20230609	152400	103052860	3570	3570	3570	3570	0
423	20230609	152300	103052860	3570	3570	3570	3570	0
424	20230609	152200	103052860	3570	3570	3570	3570	0
425	20230609	152100	103052860	3570	3570	3570	3570	0
426	20230609	152000	103052860	3570	3570	3570	3570	0
427	20230609	151900	103052860	3570	3570	3570	3570	28
428	20230609	151800	102952900	3570	3570	3570	3570	48
429	20230609	151700	102781540	3570	3565	3570	3565	19
430	20230609	151600	102713725	3570	3570	3570	3570	0
431	20230609	151500	102713725	3570	3565	3570	3565	44
432	20230609	151400	102556795	3565	3565	3565	3565	350
433	20230609	151300	101309045	3570	3570	3570	3570	31
434	20230609	151200	101198375	3570	3570	3570	3570	0
435	20230609	151100	101198375	3570	3570	3570	3570	0
436	20230609	151000	101198375	3570	3570	3570	3570	14
437	20230609	150900	101148395	3570	3570	3570	3570	0
438	20230609	150800	101148395	3570	3570	3570	3570	14
439	20230609	150700	101098415	3570	3570	3570	3570	0
440	20230609	150600	101098415	3570	3570	3570	3570	16
441	20230609	150500	101041295	3570	3570	3570	3570	0
442	20230609	150400	101041295	3570	3570	3570	3570	8
443	20230609	150300	101012735	3570	3570	3570	3570	15
444	20230609	150200	100959185	3565	3565	3565	3565	12
445	20230609	150100	100916405	3570	3570	3570	3570	14
446	20230609	150000	100866425	3570	3570	3570	3570	0
447	20230609	145900	100866425	3570	3570	3570	3570	0
448	20230609	145800	100866425	3570	3570	3570	3570	819
449	20230609	145700	97942595	3570	3570	3570	3570	1
450	20230609	145600	97939025	3570	3570	3570	3570	14
451	20230609	145500	97889045	3570	3570	3570	3570	1
452	20230609	145400	97885475	3570	3570	3570	3570	15
453	20230609	145300	97831925	3565	3565	3565	3565	1033
454	20230609	145200	94149280	3565	3565	3565	3565	14
455	20230609	145100	94099370	3565	3565	3565	3565	14
456	20230609	145000	94049460	3550	3550	3550	3550	0
457	20230609	144900	94049460	3550	3550	3550	3550	0
458	20230609	144800	94049460	3550	3550	3550	3550	0
459	20230609	144700	94049460	3550	3550	3550	3550	0
460	20230609	144600	94049460	3550	3550	3550	3550	0
461	20230609	144500	94049460	3550	3550	3550	3550	10
462	20230609	144400	94013960	3565	3565	3565	3565	0
463	20230609	144300	94013960	3565	3565	3565	3565	0
464	20230609	144200	94013960	3565	3565	3565	3565	1
465	20230609	144100	94010395	3565	3565	3565	3535	7037
466	20230609	144000	69065310	3570	3570	3570	3570	0
467	20230609	143900	69065310	3570	3570	3570	3570	15
468	20230609	143800	69011760	3570	3570	3570	3570	0
469	20230609	143700	69011760	3570	3570	3570	3570	14
470	20230609	143600	68961780	3570	3570	3570	3570	0
471	20230609	143500	68961780	3570	3570	3570	3570	15
472	20230609	143400	68908230	3570	3570	3570	3570	0
473	20230609	143300	68908230	3570	3570	3570	3570	0
474	20230609	143200	68908230	3570	3570	3570	3570	14
475	20230609	143100	68858250	3570	3570	3570	3570	0
476	20230609	143000	68858250	3570	3570	3570	3570	16
477	20230609	142900	68801130	3570	3570	3570	3570	0
478	20230609	142800	68801130	3570	3570	3570	3570	279
479	20230609	142700	67805100	3570	3570	3570	3570	13
480	20230609	142600	67758690	3570	3570	3570	3570	0
481	20230609	142500	67758690	3570	3570	3570	3570	16
482	20230609	142400	67701570	3570	3570	3570	3570	0
483	20230609	142300	67701570	3570	3570	3570	3570	13
484	20230609	142200	67655160	3570	3570	3570	3570	0
485	20230609	142100	67655160	3570	3570	3570	3570	0
486	20230609	142000	67655160	3570	3570	3570	3570	15
487	20230609	141900	67601610	3570	3570	3570	3570	0
488	20230609	141800	67601610	3570	3570	3570	3570	14
489	20230609	141700	67551630	3565	3565	3565	3565	0
490	20230609	141600	67551630	3565	3565	3565	3565	0
491	20230609	141500	67551630	3565	3565	3565	3565	0
492	20230609	141400	67551630	3565	3565	3565	3565	0
493	20230609	141300	67551630	3565	3565	3565	3565	13
494	20230609	141200	67505285	3565	3565	3565	3565	0
495	20230609	141100	67505285	3565	3565	3565	3565	15
496	20230609	141000	67451810	3565	3565	3565	3565	0
497	20230609	140900	67451810	3565	3565	3565	3565	0
498	20230609	140800	67451810	3565	3565	3565	3565	14
499	20230609	140700	67401900	3565	3565	3565	3565	1
500	20230609	140600	67398335	3565	3565	3565	3565	16
501	20230609	140500	67341295	3565	3565	3565	3565	0
502	20230609	140400	67341295	3565	3565	3565	3565	13
503	20230609	140300	67294950	3565	3565	3565	3565	0
504	20230609	140200	67294950	3565	3565	3565	3565	0
505	20230609	140100	67294950	3565	3565	3565	3565	15
506	20230609	140000	67241475	3565	3565	3565	3565	10
507	20230609	135900	67205825	3565	3565	3565	3565	14
508	20230609	135800	67155915	3565	3565	3565	3565	0
509	20230609	135700	67155915	3565	3565	3565	3565	0
510	20230609	135600	67155915	3565	3565	3565	3565	16
511	20230609	135500	67098875	3565	3565	3565	3565	0
512	20230609	135400	67098875	3565	3565	3565	3565	14
513	20230609	135300	67048965	3565	3565	3565	3565	0
514	20230609	135200	67048965	3565	3565	3565	3565	15
515	20230609	135100	66995490	3565	3565	3565	3565	0
516	20230609	135000	66995490	3565	3565	3565	3565	29
517	20230609	134900	66892105	3565	3565	3565	3565	14
518	20230609	134800	66842195	3565	3565	3565	3565	0
519	20230609	134700	66842195	3565	3565	3565	3565	18
520	20230609	134600	66778025	3565	3565	3565	3565	0
521	20230609	134500	66778025	3565	3565	3565	3565	15
522	20230609	134400	66724550	3560	3560	3560	3560	0
523	20230609	134300	66724550	3560	3560	3560	3560	0
524	20230609	134200	66724550	3560	3565	3565	3560	16
525	20230609	134100	66667515	3565	3565	3565	3565	0
526	20230609	134000	66667515	3565	3565	3565	3565	14
527	20230609	133900	66617605	3560	3560	3560	3560	0
528	20230609	133800	66617605	3560	3560	3560	3560	0
529	20230609	133700	66617605	3560	3565	3565	3560	15
530	20230609	133600	66564135	3565	3565	3565	3565	0
531	20230609	133500	66564135	3565	3565	3565	3565	15
532	20230609	133400	66510660	3560	3560	3560	3560	0
533	20230609	133300	66510660	3560	3560	3560	3560	0
534	20230609	133200	66510660	3560	3560	3560	3560	0
535	20230609	133100	66510660	3560	3560	3560	3560	0
536	20230609	133000	66510660	3560	3560	3560	3560	14
537	20230609	132900	66460820	3560	3560	3560	3560	12
538	20230609	132800	66418100	3560	3560	3560	3560	15
539	20230609	132700	66364700	3560	3560	3560	3560	0
540	20230609	132600	66364700	3560	3560	3560	3560	0
541	20230609	132500	66364700	3560	3560	3560	3560	14
542	20230609	132400	66314860	3560	3560	3560	3560	0
543	20230609	132300	66314860	3560	3560	3560	3560	14
544	20230609	132200	66265020	3560	3560	3560	3560	0
545	20230609	132100	66265020	3560	3560	3560	3560	15
546	20230609	132000	66211620	3560	3560	3560	3560	0
547	20230609	131900	66211620	3560	3560	3560	3560	0
548	20230609	131800	66211620	3560	3560	3560	3560	15
549	20230609	131700	66158220	3560	3560	3560	3560	0
550	20230609	131600	66158220	3560	3560	3560	3560	14
551	20230609	131500	66108380	3560	3560	3560	3560	0
552	20230609	131400	66108380	3560	3560	3560	3560	14
553	20230609	131300	66058540	3560	3560	3560	3560	0
554	20230609	131200	66058540	3560	3560	3560	3560	0
555	20230609	131100	66058540	3560	3560	3560	3560	15
556	20230609	131000	66005140	3560	3560	3560	3560	0
557	20230609	130900	66005140	3560	3560	3560	3560	16
558	20230609	130800	65948180	3560	3560	3560	3560	1
559	20230609	130700	65944620	3560	3560	3560	3560	3
560	20230609	130600	65933940	3560	3560	3560	3560	13
561	20230609	130500	65887660	3560	3560	3560	3560	400
562	20230609	130400	64463660	3560	3560	3560	3560	15
563	20230609	130300	64410260	3560	3560	3560	3560	0
564	20230609	130200	64410260	3560	3560	3560	3560	14
565	20230609	130100	64360420	3560	3560	3560	3560	0
566	20230609	130000	64360420	3560	3560	3560	3560	0
567	20230609	125900	64360420	3560	3560	3560	3560	16
568	20230609	125800	64303460	3560	3560	3560	3560	0
569	20230609	125700	64303460	3560	3560	3560	3560	28
570	20230609	125600	64203780	3560	3560	3560	3560	0
571	20230609	125500	64203780	3560	3560	3560	3560	3
572	20230609	125400	64193100	3560	3560	3560	3560	15
573	20230609	125300	64139700	3560	3560	3560	3560	2
574	20230609	125200	64132580	3560	3560	3560	3560	14
575	20230609	125100	64082740	3560	3560	3560	3560	0
576	20230609	125000	64082740	3560	3560	3560	3560	16
577	20230609	124900	64025780	3560	3560	3560	3560	0
578	20230609	124800	64025780	3560	3560	3560	3560	0
579	20230609	124700	64025780	3560	3560	3560	3560	13
580	20230609	124600	63979500	3560	3560	3560	3560	92
581	20230609	124500	63651980	3560	3560	3560	3560	16
582	20230609	124400	63595020	3560	3560	3560	3560	7
583	20230609	124300	63570100	3560	3560	3560	3560	13
584	20230609	124200	63523820	3560	3560	3560	3560	0
585	20230609	124100	63523820	3560	3560	3560	3560	10
586	20230609	124000	63488220	3560	3560	3560	3560	26
587	20230609	123900	63395660	3560	3560	3560	3560	105
588	20230609	123800	63021860	3560	3560	3560	3560	13
589	20230609	123700	62975580	3560	3560	3560	3560	0
590	20230609	123600	62975580	3560	3560	3560	3560	1
591	20230609	123500	62972020	3560	3560	3560	3560	15
592	20230609	123400	62918620	3560	3560	3560	3560	0
593	20230609	123300	62918620	3560	3560	3560	3560	14
594	20230609	123200	62868780	3560	3560	3560	3560	0
595	20230609	123100	62868780	3560	3560	3560	3560	16
596	20230609	123000	62811820	3560	3560	3560	3560	0
597	20230609	122900	62811820	3560	3560	3560	3560	0
598	20230609	122800	62811820	3560	3560	3560	3560	14
599	20230609	122700	62761980	3560	3560	3560	3560	3
600	20230609	122600	62751300	3560	3560	3560	3560	14
601	20230609	122500	62701460	3560	3560	3560	3560	0
602	20230609	122400	62701460	3560	3560	3560	3560	4
603	20230609	122300	62687220	3555	3560	3560	3555	17
604	20230609	122200	62626705	3560	3560	3560	3560	0
605	20230609	122100	62626705	3560	3560	3560	3560	15
606	20230609	122000	62573305	3560	3560	3560	3560	0
607	20230609	121900	62573305	3560	3560	3560	3560	14
608	20230609	121800	62523465	3560	3560	3560	3560	0
609	20230609	121700	62523465	3560	3560	3560	3560	0
610	20230609	121600	62523465	3560	3560	3560	3560	14
611	20230609	121500	62473625	3560	3560	3560	3560	5
612	20230609	121400	62455825	3560	3560	3560	3560	15
613	20230609	121300	62402425	3560	3560	3560	3560	0
614	20230609	121200	62402425	3560	3560	3560	3560	15
615	20230609	121100	62349025	3560	3560	3560	3560	0
616	20230609	121000	62349025	3560	3560	3560	3560	0
617	20230609	120900	62349025	3560	3560	3560	3560	14
618	20230609	120800	62299185	3560	3560	3560	3560	0
619	20230609	120700	62299185	3560	3560	3560	3560	14
620	20230609	120600	62249345	3555	3555	3555	3555	0
621	20230609	120500	62249345	3555	3555	3555	3555	0
622	20230609	120400	62249345	3555	3555	3555	3555	0
623	20230609	120300	62249345	3555	3555	3555	3555	0
624	20230609	120200	62249345	3555	3555	3555	3555	15
625	20230609	120100	62196020	3555	3555	3555	3555	0
626	20230609	120000	62196020	3555	3555	3555	3555	14
627	20230609	115900	62146250	3555	3555	3555	3555	1
628	20230609	115800	62142695	3555	3555	3555	3555	0
629	20230609	115700	62142695	3555	3555	3555	3555	18
630	20230609	115600	62078705	3555	3555	3555	3555	1
631	20230609	115500	62075150	3555	3555	3555	3555	14
632	20230609	115400	62025380	3555	3555	3555	3555	0
633	20230609	115300	62025380	3555	3555	3555	3555	0
634	20230609	115200	62025380	3555	3555	3555	3555	15
635	20230609	115100	61972055	3555	3555	3555	3555	4
636	20230609	115000	61957835	3555	3555	3555	3555	16
637	20230609	114900	61900955	3555	3555	3555	3555	0
638	20230609	114800	61900955	3555	3555	3555	3555	15
639	20230609	114700	61847630	3555	3555	3555	3555	16
640	20230609	114600	61790750	3560	3560	3560	3560	0
641	20230609	114500	61790750	3560	3560	3560	3560	14
642	20230609	114400	61740910	3560	3560	3560	3560	0
643	20230609	114300	61740910	3560	3560	3560	3560	16
644	20230609	114200	61683950	3560	3560	3560	3560	2
645	20230609	114100	61676830	3560	3560	3560	3560	13
646	20230609	114000	61630550	3550	3550	3550	3550	0
647	20230609	113900	61630550	3550	3550	3550	3550	0
648	20230609	113800	61630550	3550	3550	3550	3550	0
649	20230609	113700	61630550	3550	3550	3550	3550	0
650	20230609	113600	61630550	3550	3550	3550	3550	1
651	20230609	113500	61627000	3540	3540	3540	3540	0
652	20230609	113400	61627000	3540	3540	3540	3540	0
653	20230609	113300	61627000	3540	3550	3550	3540	3647
654	20230609	113200	48704470	3555	3555	3555	3555	0
655	20230609	113100	48704470	3555	3555	3555	3555	13
656	20230609	113000	48658255	3555	3555	3555	3555	0
657	20230609	112900	48658255	3555	3555	3555	3555	16
658	20230609	112800	48601375	3550	3550	3550	3550	0
659	20230609	112700	48601375	3550	3550	3550	3550	73
660	20230609	112600	48342225	3550	3550	3550	3550	13
661	20230609	112500	48296075	3550	3550	3550	3550	914
662	20230609	112400	45051375	3555	3555	3555	3555	15
663	20230609	112300	44998050	3555	3555	3555	3555	0
664	20230609	112200	44998050	3555	3555	3555	3555	0
665	20230609	112100	44998050	3555	3555	3555	3555	14
666	20230609	112000	44948280	3555	3555	3555	3555	0
667	20230609	111900	44948280	3555	3555	3555	3555	16
668	20230609	111800	44891400	3555	3555	3555	3555	0
669	20230609	111700	44891400	3555	3555	3555	3555	13
670	20230609	111600	44845185	3555	3555	3555	3555	0
671	20230609	111500	44845185	3555	3555	3555	3555	0
672	20230609	111400	44845185	3555	3555	3555	3555	16
673	20230609	111300	44788305	3555	3555	3555	3555	0
674	20230609	111200	44788305	3555	3555	3555	3555	13
675	20230609	111100	44742090	3555	3555	3555	3555	0
676	20230609	111000	44742090	3555	3555	3555	3555	16
677	20230609	110900	44685210	3555	3555	3555	3555	0
678	20230609	110800	44685210	3555	3555	3555	3555	0
679	20230609	110700	44685210	3555	3555	3555	3555	13
680	20230609	110600	44638995	3555	3555	3555	3555	0
681	20230609	110500	44638995	3555	3555	3555	3555	21
682	20230609	110400	44564340	3555	3555	3555	3555	90
683	20230609	110300	44244390	3555	3555	3555	3555	10
684	20230609	110200	44208840	3555	3555	3555	3555	14
685	20230609	110100	44159070	3555	3555	3555	3555	0
686	20230609	110000	44159070	3555	3555	3555	3555	40
687	20230609	105900	44016870	3555	3555	3555	3555	0
688	20230609	105800	44016870	3555	3555	3555	3555	14
689	20230609	105700	43967100	3555	3555	3555	3555	0
690	20230609	105600	43967100	3555	3555	3555	3555	0
691	20230609	105500	43967100	3555	3555	3555	3555	14
692	20230609	105400	43917330	3555	3555	3555	3555	0
693	20230609	105300	43917330	3555	3555	3555	3555	15
694	20230609	105200	43864005	3545	3545	3545	3545	0
695	20230609	105100	43864005	3545	3545	3545	3545	0
696	20230609	105000	43864005	3545	3545	3545	3545	1394
697	20230609	104900	38922275	3545	3555	3555	3545	1395
698	20230609	104800	33976360	3550	3550	3550	3550	2864
699	20230609	104700	23809160	3550	3555	3555	3550	2137
700	20230609	104600	16221770	3560	3560	3560	3560	14
701	20230609	104500	16171930	3560	3560	3560	3560	1
702	20230609	104400	16168370	3560	3560	3560	3560	0
703	20230609	104300	16168370	3560	3560	3560	3560	15
704	20230609	104200	16114970	3560	3560	3560	3560	0
705	20230609	104100	16114970	3560	3560	3560	3560	15
706	20230609	104000	16061570	3560	3560	3560	3560	0
707	20230609	103900	16061570	3560	3560	3560	3560	14
708	20230609	103800	16011730	3560	3560	3560	3560	0
709	20230609	103700	16011730	3560	3560	3560	3560	0
710	20230609	103600	16011730	3560	3560	3560	3560	15
711	20230609	103500	15958330	3560	3560	3560	3560	55
712	20230609	103400	15762530	3560	3560	3560	3560	14
713	20230609	103300	15712690	3555	3555	3555	3555	0
714	20230609	103200	15712690	3555	3555	3555	3555	44
715	20230609	103100	15556270	3560	3565	3565	3560	716
716	20230609	103000	13007200	3570	3570	3570	3570	0
717	20230609	102900	13007200	3570	3570	3570	3570	14
718	20230609	102800	12957220	3570	3570	3570	3570	0
719	20230609	102700	12957220	3570	3570	3570	3570	14
720	20230609	102600	12907240	3570	3570	3570	3570	0
721	20230609	102500	12907240	3570	3570	3570	3570	0
722	20230609	102400	12907240	3570	3570	3570	3570	15
723	20230609	102300	12853690	3570	3570	3570	3570	0
724	20230609	102200	12853690	3570	3565	3570	3565	2
725	20230609	102100	12846555	3560	3560	3560	3560	0
726	20230609	102000	12846555	3560	3565	3565	3560	134
727	20230609	101900	12369070	3570	3570	3570	3570	0
728	20230609	101800	12369070	3570	3570	3570	3570	0
729	20230609	101700	12369070	3570	3570	3570	3570	5
730	20230609	101600	12351220	3570	3570	3570	3570	0
731	20230609	101500	12351220	3570	3570	3570	3570	0
732	20230609	101400	12351220	3570	3570	3570	3570	0
733	20230609	101300	12351220	3570	3570	3570	3570	5
734	20230609	101200	12333370	3570	3570	3570	3570	23
735	20230609	101100	12251260	3570	3570	3570	3570	0
736	20230609	101000	12251260	3570	3570	3570	3570	5
737	20230609	100900	12233410	3570	3570	3570	3570	0
738	20230609	100800	12233410	3570	3570	3570	3570	0
739	20230609	100700	12233410	3570	3570	3570	3570	0
740	20230609	100600	12233410	3570	3570	3570	3570	95
741	20230609	100500	11894260	3570	3570	3570	3570	0
742	20230609	100400	11894260	3570	3570	3570	3570	0
743	20230609	100300	11894260	3570	3570	3570	3570	0
744	20230609	100200	11894260	3570	3570	3570	3570	0
745	20230609	100100	11894260	3570	3570	3570	3570	0
746	20230609	100000	11894260	3570	3570	3570	3570	0
747	20230609	095900	11894260	3570	3570	3570	3570	0
748	20230609	095800	11894260	3570	3570	3570	3570	0
749	20230609	095700	11894260	3570	3570	3570	3570	0
750	20230609	095600	11894260	3570	3570	3570	3570	0
751	20230609	095500	11894260	3570	3570	3570	3570	0
752	20230609	095400	11894260	3570	3570	3570	3570	0
753	20230609	095300	11894260	3570	3570	3570	3570	1
754	20230609	095200	11890690	3570	3570	3570	3570	5
755	20230609	095100	11872840	3570	3570	3570	3570	1
756	20230609	095000	11869270	3570	3570	3570	3570	0
757	20230609	094900	11869270	3570	3570	3570	3570	0
758	20230609	094800	11869270	3570	3570	3570	3570	0
759	20230609	094700	11869270	3570	3570	3570	3570	1
760	20230609	094600	11865700	3570	3570	3570	3570	0
761	20230609	094500	11865700	3570	3570	3570	3570	1
762	20230609	094400	11862130	3570	3570	3570	3570	2
763	20230609	094300	11854990	3570	3570	3570	3570	10
764	20230609	094200	11819290	3570	3570	3570	3570	5
765	20230609	094100	11801440	3560	3560	3560	3560	0
766	20230609	094000	11801440	3560	3565	3565	3560	300
767	20230609	093900	10733140	3570	3570	3570	3570	13
768	20230609	093800	10686730	3570	3570	3570	3570	0
769	20230609	093700	10686730	3570	3570	3570	3570	0
770	20230609	093600	10686730	3570	3570	3570	3570	0
771	20230609	093500	10686730	3570	3570	3570	3570	4
772	20230609	093400	10672450	3570	3570	3570	3570	0
773	20230609	093300	10672450	3570	3570	3570	3570	1
774	20230609	093200	10668880	3570	3570	3570	3570	11
775	20230609	093100	10629610	3570	3570	3570	3570	28
776	20230609	093000	10529650	3570	3570	3570	3570	0
777	20230609	092900	10529650	3570	3570	3570	3570	0
778	20230609	092800	10529650	3570	3570	3570	3570	1
779	20230609	092700	10526080	3570	3565	3570	3560	1002
780	20230609	092600	6957140	3565	3565	3565	3565	0
781	20230609	092500	6957140	3565	3565	3565	3565	0
782	20230609	092400	6957140	3565	3565	3565	3565	0
783	20230609	092300	6957140	3565	3565	3565	3565	50
784	20230609	092200	6778890	3570	3570	3570	3570	2
785	20230609	092100	6771750	3570	3570	3570	3570	1408
786	20230609	092000	1745190	3570	3570	3570	3570	124
787	20230609	091900	1302510	3575	3570	3575	3570	64
788	20230609	091800	1074000	3580	3580	3580	3580	0
789	20230609	091700	1074000	3580	3580	3580	3580	0
790	20230609	091600	1074000	3580	3580	3580	3580	0
791	20230609	091500	1074000	3580	3580	3580	3580	0
792	20230609	091400	1074000	3580	3580	3580	3580	0
793	20230609	091300	1074000	3580	3580	3580	3580	0
794	20230609	091200	1074000	3580	3580	3580	3580	110
795	20230609	091100	680200	3580	3580	3580	3580	140
796	20230609	091000	179000	3580	3580	3580	3580	0
797	20230609	090900	179000	3580	3580	3580	3580	2
798	20230609	090800	171840	3580	3580	3580	3580	0
799	20230609	090700	171840	3580	3580	3580	3580	0
800	20230609	090600	171840	3580	3580	3580	3580	10
801	20230609	090500	136040	3580	3580	3580	3580	0
802	20230609	090400	136040	3580	3580	3580	3580	0
803	20230609	090300	136040	3580	3580	3580	3580	0
804	20230609	090200	136040	3580	3580	3580	3580	0
805	20230609	090100	136040	3580	3580	3580	3580	0
806	20230609	090000	136040	3580	3580	3580	3580	38