KissMeData/041930/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212900	2263261100	9740	9740	9740	9740	1059
3	20230609	212800	2263261100	9740	9740	9740	9740	0
4	20230609	212700	2263261100	9740	9740	9740	9740	0
5	20230609	212600	2263261100	9740	9740	9740	9740	0
6	20230609	212500	2263261100	9740	9740	9740	9740	0
7	20230609	212400	2263261100	9740	9740	9740	9740	0
8	20230609	212300	2263261100	9740	9740	9740	9740	0
9	20230609	212200	2263261100	9740	9740	9740	9740	0
10	20230609	212100	2263261100	9740	9740	9740	9740	0
11	20230609	212000	2263261100	9740	9740	9740	9740	0
12	20230609	211900	2263261100	9740	9740	9740	9740	0
13	20230609	211800	2263261100	9740	9740	9740	9740	0
14	20230609	211700	2263261100	9740	9740	9740	9740	0
15	20230609	211600	2263261100	9740	9740	9740	9740	0
16	20230609	211500	2263261100	9740	9740	9740	9740	0
17	20230609	211400	2263261100	9740	9740	9740	9740	0
18	20230609	211300	2263261100	9740	9740	9740	9740	0
19	20230609	211200	2263261100	9740	9740	9740	9740	0
20	20230609	211100	2263261100	9740	9740	9740	9740	0
21	20230609	211000	2263261100	9740	9740	9740	9740	0
22	20230609	210900	2263261100	9740	9740	9740	9740	0
23	20230609	210800	2263261100	9740	9740	9740	9740	0
24	20230609	210700	2263261100	9740	9740	9740	9740	0
25	20230609	210600	2263261100	9740	9740	9740	9740	0
26	20230609	210500	2263261100	9740	9740	9740	9740	0
27	20230609	210400	2263261100	9740	9740	9740	9740	0
28	20230609	210300	2263261100	9740	9740	9740	9740	0
29	20230609	210200	2263261100	9740	9740	9740	9740	0
30	20230609	210100	2263261100	9740	9740	9740	9740	0
31	20230609	210000	2263261100	9740	9740	9740	9740	0
32	20230609	205900	2263261100	9740	9740	9740	9740	1059
33	20230609	205800	2263261100	9740	9740	9740	9740	0
34	20230609	205700	2263261100	9740	9740	9740	9740	0
35	20230609	205600	2263261100	9740	9740	9740	9740	0
36	20230609	205500	2263261100	9740	9740	9740	9740	0
37	20230609	205400	2263261100	9740	9740	9740	9740	0
38	20230609	205300	2263261100	9740	9740	9740	9740	0
39	20230609	205200	2263261100	9740	9740	9740	9740	0
40	20230609	205100	2263261100	9740	9740	9740	9740	0
41	20230609	205000	2263261100	9740	9740	9740	9740	0
42	20230609	204900	2263261100	9740	9740	9740	9740	0
43	20230609	204800	2263261100	9740	9740	9740	9740	0
44	20230609	204700	2263261100	9740	9740	9740	9740	0
45	20230609	204600	2263261100	9740	9740	9740	9740	0
46	20230609	204500	2263261100	9740	9740	9740	9740	0
47	20230609	204400	2263261100	9740	9740	9740	9740	0
48	20230609	204300	2263261100	9740	9740	9740	9740	0
49	20230609	204200	2263261100	9740	9740	9740	9740	0
50	20230609	204100	2263261100	9740	9740	9740	9740	0
51	20230609	204000	2263261100	9740	9740	9740	9740	0
52	20230609	203900	2263261100	9740	9740	9740	9740	0
53	20230609	203800	2263261100	9740	9740	9740	9740	0
54	20230609	203700	2263261100	9740	9740	9740	9740	0
55	20230609	203600	2263261100	9740	9740	9740	9740	0
56	20230609	203500	2263261100	9740	9740	9740	9740	0
57	20230609	203400	2263261100	9740	9740	9740	9740	0
58	20230609	203300	2263261100	9740	9740	9740	9740	0
59	20230609	203200	2263261100	9740	9740	9740	9740	0
60	20230609	203100	2263261100	9740	9740	9740	9740	0
61	20230609	203000	2263261100	9740	9740	9740	9740	0
62	20230609	202900	2263261100	9740	9740	9740	9740	1059
63	20230609	202800	2263261100	9740	9740	9740	9740	0
64	20230609	202700	2263261100	9740	9740	9740	9740	0
65	20230609	202600	2263261100	9740	9740	9740	9740	0
66	20230609	202500	2263261100	9740	9740	9740	9740	0
67	20230609	202400	2263261100	9740	9740	9740	9740	0
68	20230609	202300	2263261100	9740	9740	9740	9740	0
69	20230609	202200	2263261100	9740	9740	9740	9740	0
70	20230609	202100	2263261100	9740	9740	9740	9740	0
71	20230609	202000	2263261100	9740	9740	9740	9740	0
72	20230609	201900	2263261100	9740	9740	9740	9740	0
73	20230609	201800	2263261100	9740	9740	9740	9740	0
74	20230609	201700	2263261100	9740	9740	9740	9740	0
75	20230609	201600	2263261100	9740	9740	9740	9740	0
76	20230609	201500	2263261100	9740	9740	9740	9740	0
77	20230609	201400	2263261100	9740	9740	9740	9740	0
78	20230609	201300	2263261100	9740	9740	9740	9740	0
79	20230609	201200	2263261100	9740	9740	9740	9740	0
80	20230609	201100	2263261100	9740	9740	9740	9740	0
81	20230609	201000	2263261100	9740	9740	9740	9740	0
82	20230609	200900	2263261100	9740	9740	9740	9740	0
83	20230609	200800	2263261100	9740	9740	9740	9740	0
84	20230609	200700	2263261100	9740	9740	9740	9740	0
85	20230609	200600	2263261100	9740	9740	9740	9740	0
86	20230609	200500	2263261100	9740	9740	9740	9740	0
87	20230609	200400	2263261100	9740	9740	9740	9740	0
88	20230609	200300	2263261100	9740	9740	9740	9740	0
89	20230609	200200	2263261100	9740	9740	9740	9740	0
90	20230609	200100	2263261100	9740	9740	9740	9740	0
91	20230609	200000	2263261100	9740	9740	9740	9740	0
92	20230609	195900	2263261100	9740	9740	9740	9740	1059
93	20230609	195800	2263261100	9740	9740	9740	9740	0
94	20230609	195700	2263261100	9740	9740	9740	9740	0
95	20230609	195600	2263261100	9740	9740	9740	9740	0
96	20230609	195500	2263261100	9740	9740	9740	9740	0
97	20230609	195400	2263261100	9740	9740	9740	9740	0
98	20230609	195300	2263261100	9740	9740	9740	9740	0
99	20230609	195200	2263261100	9740	9740	9740	9740	0
100	20230609	195100	2263261100	9740	9740	9740	9740	0
101	20230609	195000	2263261100	9740	9740	9740	9740	0
102	20230609	194900	2263261100	9740	9740	9740	9740	0
103	20230609	194800	2263261100	9740	9740	9740	9740	0
104	20230609	194700	2263261100	9740	9740	9740	9740	0
105	20230609	194600	2263261100	9740	9740	9740	9740	0
106	20230609	194500	2263261100	9740	9740	9740	9740	0
107	20230609	194400	2263261100	9740	9740	9740	9740	0
108	20230609	194300	2263261100	9740	9740	9740	9740	0
109	20230609	194200	2263261100	9740	9740	9740	9740	0
110	20230609	194100	2263261100	9740	9740	9740	9740	0
111	20230609	194000	2263261100	9740	9740	9740	9740	0
112	20230609	193900	2263261100	9740	9740	9740	9740	0
113	20230609	193800	2263261100	9740	9740	9740	9740	0
114	20230609	193700	2263261100	9740	9740	9740	9740	0
115	20230609	193600	2263261100	9740	9740	9740	9740	0
116	20230609	193500	2263261100	9740	9740	9740	9740	0
117	20230609	193400	2263261100	9740	9740	9740	9740	0
118	20230609	193300	2263261100	9740	9740	9740	9740	0
119	20230609	193200	2263261100	9740	9740	9740	9740	0
120	20230609	193100	2263261100	9740	9740	9740	9740	0
121	20230609	193000	2263261100	9740	9740	9740	9740	0
122	20230609	192900	2263261100	9740	9740	9740	9740	1059
123	20230609	192800	2263261100	9740	9740	9740	9740	0
124	20230609	192700	2263261100	9740	9740	9740	9740	0
125	20230609	192600	2263261100	9740	9740	9740	9740	0
126	20230609	192500	2263261100	9740	9740	9740	9740	0
127	20230609	192400	2263261100	9740	9740	9740	9740	0
128	20230609	192300	2263261100	9740	9740	9740	9740	0
129	20230609	192200	2263261100	9740	9740	9740	9740	0
130	20230609	192100	2263261100	9740	9740	9740	9740	0
131	20230609	192000	2263261100	9740	9740	9740	9740	0
132	20230609	191900	2263261100	9740	9740	9740	9740	0
133	20230609	191800	2263261100	9740	9740	9740	9740	0
134	20230609	191700	2263261100	9740	9740	9740	9740	0
135	20230609	191600	2263261100	9740	9740	9740	9740	0
136	20230609	191500	2263261100	9740	9740	9740	9740	0
137	20230609	191400	2263261100	9740	9740	9740	9740	0
138	20230609	191300	2263261100	9740	9740	9740	9740	0
139	20230609	191200	2263261100	9740	9740	9740	9740	0
140	20230609	191100	2263261100	9740	9740	9740	9740	0
141	20230609	191000	2263261100	9740	9740	9740	9740	0
142	20230609	190900	2263261100	9740	9740	9740	9740	0
143	20230609	190800	2263261100	9740	9740	9740	9740	0
144	20230609	190700	2263261100	9740	9740	9740	9740	0
145	20230609	190600	2263261100	9740	9740	9740	9740	0
146	20230609	190500	2263261100	9740	9740	9740	9740	0
147	20230609	190400	2263261100	9740	9740	9740	9740	0
148	20230609	190300	2263261100	9740	9740	9740	9740	0
149	20230609	190200	2263261100	9740	9740	9740	9740	0
150	20230609	190100	2263261100	9740	9740	9740	9740	0
151	20230609	190000	2263261100	9740	9740	9740	9740	0
152	20230609	185900	2263261100	9740	9740	9740	9740	1059
153	20230609	185800	2263261100	9740	9740	9740	9740	0
154	20230609	185700	2263261100	9740	9740	9740	9740	0
155	20230609	185600	2263261100	9740	9740	9740	9740	0
156	20230609	185500	2263261100	9740	9740	9740	9740	0
157	20230609	185400	2263261100	9740	9740	9740	9740	0
158	20230609	185300	2263261100	9740	9740	9740	9740	0
159	20230609	185200	2263261100	9740	9740	9740	9740	0
160	20230609	185100	2263261100	9740	9740	9740	9740	0
161	20230609	185000	2263261100	9740	9740	9740	9740	0
162	20230609	184900	2263261100	9740	9740	9740	9740	0
163	20230609	184800	2263261100	9740	9740	9740	9740	0
164	20230609	184700	2263261100	9740	9740	9740	9740	0
165	20230609	184600	2263261100	9740	9740	9740	9740	0
166	20230609	184500	2263261100	9740	9740	9740	9740	0
167	20230609	184400	2263261100	9740	9740	9740	9740	0
168	20230609	184300	2263261100	9740	9740	9740	9740	0
169	20230609	184200	2263261100	9740	9740	9740	9740	0
170	20230609	184100	2263261100	9740	9740	9740	9740	0
171	20230609	184000	2263261100	9740	9740	9740	9740	0
172	20230609	183900	2263261100	9740	9740	9740	9740	0
173	20230609	183800	2263261100	9740	9740	9740	9740	0
174	20230609	183700	2263261100	9740	9740	9740	9740	0
175	20230609	183600	2263261100	9740	9740	9740	9740	0
176	20230609	183500	2263261100	9740	9740	9740	9740	0
177	20230609	183400	2263261100	9740	9740	9740	9740	0
178	20230609	183300	2263261100	9740	9740	9740	9740	0
179	20230609	183200	2263261100	9740	9740	9740	9740	0
180	20230609	183100	2263261100	9740	9740	9740	9740	0
181	20230609	183000	2263261100	9740	9740	9740	9740	0
182	20230609	182900	2263261100	9740	9740	9740	9740	1059
183	20230609	182800	2263261100	9740	9740	9740	9740	0
184	20230609	182700	2263261100	9740	9740	9740	9740	0
185	20230609	182600	2263261100	9740	9740	9740	9740	0
186	20230609	182500	2263261100	9740	9740	9740	9740	0
187	20230609	182400	2263261100	9740	9740	9740	9740	0
188	20230609	182300	2263261100	9740	9740	9740	9740	0
189	20230609	182200	2263261100	9740	9740	9740	9740	0
190	20230609	182100	2263261100	9740	9740	9740	9740	0
191	20230609	182000	2263261100	9740	9740	9740	9740	0
192	20230609	181900	2263261100	9740	9740	9740	9740	0
193	20230609	181800	2263261100	9740	9740	9740	9740	0
194	20230609	181700	2263261100	9740	9740	9740	9740	0
195	20230609	181600	2263261100	9740	9740	9740	9740	0
196	20230609	181500	2263261100	9740	9740	9740	9740	0
197	20230609	181400	2263261100	9740	9740	9740	9740	0
198	20230609	181300	2263261100	9740	9740	9740	9740	0
199	20230609	181200	2263261100	9740	9740	9740	9740	0
200	20230609	181100	2263261100	9740	9740	9740	9740	0
201	20230609	181000	2263261100	9740	9740	9740	9740	0
202	20230609	180900	2263261100	9740	9740	9740	9740	0
203	20230609	180800	2263261100	9740	9740	9740	9740	0
204	20230609	180700	2263261100	9740	9740	9740	9740	0
205	20230609	180600	2263261100	9740	9740	9740	9740	0
206	20230609	180500	2263261100	9740	9740	9740	9740	0
207	20230609	180400	2263261100	9740	9740	9740	9740	0
208	20230609	180300	2263261100	9740	9740	9740	9740	0
209	20230609	180200	2263261100	9740	9740	9740	9740	0
210	20230609	180100	2263261100	9740	9740	9740	9740	0
211	20230609	180000	2263261100	9740	9740	9740	9740	0
212	20230609	175900	2263261100	9740	9740	9740	9740	1059
213	20230609	175800	2263261100	9740	9740	9740	9740	0
214	20230609	175700	2263261100	9740	9740	9740	9740	0
215	20230609	175600	2263261100	9740	9740	9740	9740	0
216	20230609	175500	2263261100	9740	9740	9740	9740	0
217	20230609	175400	2263261100	9740	9740	9740	9740	0
218	20230609	175300	2263261100	9740	9740	9740	9740	0
219	20230609	175200	2263261100	9740	9740	9740	9740	0
220	20230609	175100	2263261100	9740	9740	9740	9740	0
221	20230609	175000	2263261100	9740	9740	9740	9740	0
222	20230609	174900	2263261100	9740	9740	9740	9740	0
223	20230609	174800	2263261100	9740	9740	9740	9740	0
224	20230609	174700	2263261100	9740	9740	9740	9740	0
225	20230609	174600	2263261100	9740	9740	9740	9740	0
226	20230609	174500	2263261100	9740	9740	9740	9740	0
227	20230609	174400	2263261100	9740	9740	9740	9740	0
228	20230609	174300	2263261100	9740	9740	9740	9740	0
229	20230609	174200	2263261100	9740	9740	9740	9740	0
230	20230609	174100	2263261100	9740	9740	9740	9740	0
231	20230609	174000	2263261100	9740	9740	9740	9740	0
232	20230609	173900	2263261100	9740	9740	9740	9740	0
233	20230609	173800	2263261100	9740	9740	9740	9740	0
234	20230609	173700	2263261100	9740	9740	9740	9740	0
235	20230609	173600	2263261100	9740	9740	9740	9740	0
236	20230609	173500	2263261100	9740	9740	9740	9740	0
237	20230609	173400	2263261100	9740	9740	9740	9740	0
238	20230609	173300	2263261100	9740	9740	9740	9740	0
239	20230609	173200	2263261100	9740	9740	9740	9740	0
240	20230609	173100	2263261100	9740	9740	9740	9740	0
241	20230609	173000	2263261100	9740	9740	9740	9740	0
242	20230609	172900	2263261100	9740	9740	9740	9740	1059
243	20230609	172800	2263261100	9740	9740	9740	9740	0
244	20230609	172700	2263261100	9740	9740	9740	9740	0
245	20230609	172600	2263261100	9740	9740	9740	9740	0
246	20230609	172500	2263261100	9740	9740	9740	9740	0
247	20230609	172400	2263261100	9740	9740	9740	9740	0
248	20230609	172300	2263261100	9740	9740	9740	9740	0
249	20230609	172200	2263261100	9740	9740	9740	9740	0
250	20230609	172100	2263261100	9740	9740	9740	9740	0
251	20230609	172000	2263261100	9740	9740	9740	9740	0
252	20230609	171900	2263261100	9740	9740	9740	9740	0
253	20230609	171800	2263261100	9740	9740	9740	9740	0
254	20230609	171700	2263261100	9740	9740	9740	9740	0
255	20230609	171600	2263261100	9740	9740	9740	9740	0
256	20230609	171500	2263261100	9740	9740	9740	9740	0
257	20230609	171400	2263261100	9740	9740	9740	9740	0
258	20230609	171300	2263261100	9740	9740	9740	9740	0
259	20230609	171200	2263261100	9740	9740	9740	9740	0
260	20230609	171100	2263261100	9740	9740	9740	9740	0
261	20230609	171000	2263261100	9740	9740	9740	9740	0
262	20230609	170900	2263261100	9740	9740	9740	9740	0
263	20230609	170800	2263261100	9740	9740	9740	9740	0
264	20230609	170700	2263261100	9740	9740	9740	9740	0
265	20230609	170600	2263261100	9740	9740	9740	9740	0
266	20230609	170500	2263261100	9740	9740	9740	9740	0
267	20230609	170400	2263261100	9740	9740	9740	9740	0
268	20230609	170300	2263261100	9740	9740	9740	9740	0
269	20230609	170200	2263261100	9740	9740	9740	9740	0
270	20230609	170100	2263261100	9740	9740	9740	9740	0
271	20230609	170000	2263261100	9740	9740	9740	9740	0
272	20230609	165900	2263261100	9740	9740	9740	9740	1059
273	20230609	165800	2263261100	9740	9740	9740	9740	0
274	20230609	165700	2263261100	9740	9740	9740	9740	0
275	20230609	165600	2263261100	9740	9740	9740	9740	0
276	20230609	165500	2263261100	9740	9740	9740	9740	0
277	20230609	165400	2263261100	9740	9740	9740	9740	0
278	20230609	165300	2263261100	9740	9740	9740	9740	0
279	20230609	165200	2263261100	9740	9740	9740	9740	0
280	20230609	165100	2263261100	9740	9740	9740	9740	0
281	20230609	165000	2263261100	9740	9740	9740	9740	0
282	20230609	164900	2263261100	9740	9740	9740	9740	0
283	20230609	164800	2263261100	9740	9740	9740	9740	0
284	20230609	164700	2263261100	9740	9740	9740	9740	0
285	20230609	164600	2263261100	9740	9740	9740	9740	0
286	20230609	164500	2263261100	9740	9740	9740	9740	0
287	20230609	164400	2263261100	9740	9740	9740	9740	0
288	20230609	164300	2263261100	9740	9740	9740	9740	0
289	20230609	164200	2263261100	9740	9740	9740	9740	0
290	20230609	164100	2263261100	9740	9740	9740	9740	0
291	20230609	164000	2263261100	9740	9740	9740	9740	0
292	20230609	163900	2263261100	9740	9740	9740	9740	0
293	20230609	163800	2263261100	9740	9740	9740	9740	0
294	20230609	163700	2263261100	9740	9740	9740	9740	0
295	20230609	163600	2263261100	9740	9740	9740	9740	0
296	20230609	163500	2263261100	9740	9740	9740	9740	0
297	20230609	163400	2263261100	9740	9740	9740	9740	0
298	20230609	163300	2263261100	9740	9740	9740	9740	0
299	20230609	163200	2263261100	9740	9740	9740	9740	0
300	20230609	163100	2263261100	9740	9740	9740	9740	0
301	20230609	163000	2263261100	9740	9740	9740	9740	0
302	20230609	162900	2263261100	9740	9740	9740	9740	1059
303	20230609	162800	2263261100	9740	9740	9740	9740	0
304	20230609	162700	2263261100	9740	9740	9740	9740	0
305	20230609	162600	2263261100	9740	9740	9740	9740	0
306	20230609	162500	2263261100	9740	9740	9740	9740	0
307	20230609	162400	2263261100	9740	9740	9740	9740	0
308	20230609	162300	2263261100	9740	9740	9740	9740	0
309	20230609	162200	2263261100	9740	9740	9740	9740	0
310	20230609	162100	2263261100	9740	9740	9740	9740	0
311	20230609	162000	2263261100	9740	9740	9740	9740	0
312	20230609	161900	2263261100	9740	9740	9740	9740	0
313	20230609	161800	2263261100	9740	9740	9740	9740	0
314	20230609	161700	2263261100	9740	9740	9740	9740	0
315	20230609	161600	2263261100	9740	9740	9740	9740	0
316	20230609	161500	2263261100	9740	9740	9740	9740	0
317	20230609	161400	2263261100	9740	9740	9740	9740	0
318	20230609	161300	2263261100	9740	9740	9740	9740	0
319	20230609	161200	2263261100	9740	9740	9740	9740	0
320	20230609	161100	2263261100	9740	9740	9740	9740	0
321	20230609	161000	2263261100	9740	9740	9740	9740	0
322	20230609	160900	2263261100	9740	9740	9740	9740	0
323	20230609	160800	2263261100	9740	9740	9740	9740	0
324	20230609	160700	2263261100	9740	9740	9740	9740	0
325	20230609	160600	2263261100	9740	9740	9740	9740	0
326	20230609	160500	2263261100	9740	9740	9740	9740	0
327	20230609	160400	2263261100	9740	9740	9740	9740	0
328	20230609	160300	2263261100	9740	9740	9740	9740	0
329	20230609	160200	2263261100	9740	9740	9740	9740	0
330	20230609	160100	2263261100	9740	9740	9740	9740	0
331	20230609	160000	2263261100	9740	9740	9740	9740	0
332	20230609	155900	2263261100	9740	9740	9740	9740	1059
333	20230609	155800	2263261100	9740	9740	9740	9740	0
334	20230609	155700	2263261100	9740	9740	9740	9740	0
335	20230609	155600	2263261100	9740	9740	9740	9740	0
336	20230609	155500	2263261100	9740	9740	9740	9740	0
337	20230609	155400	2263261100	9740	9740	9740	9740	0
338	20230609	155300	2263261100	9740	9740	9740	9740	0
339	20230609	155200	2263261100	9740	9740	9740	9740	0
340	20230609	155100	2263261100	9740	9740	9740	9740	0
341	20230609	155000	2263261100	9740	9740	9740	9740	0
342	20230609	154900	2263261100	9740	9740	9740	9740	0
343	20230609	154800	2263261100	9740	9740	9740	9740	0
344	20230609	154700	2263261100	9740	9740	9740	9740	0
345	20230609	154600	2263261100	9740	9740	9740	9740	0
346	20230609	154500	2263261100	9740	9740	9740	9740	0
347	20230609	154400	2263261100	9740	9740	9740	9740	0
348	20230609	154300	2263261100	9740	9740	9740	9740	0
349	20230609	154200	2263261100	9740	9740	9740	9740	0
350	20230609	154100	2263261100	9740	9740	9740	9740	0
351	20230609	154000	2263261100	9740	9740	9740	9740	0
352	20230609	153900	2263261100	9740	9740	9740	9740	0
353	20230609	153800	2263261100	9740	9740	9740	9740	0
354	20230609	153700	2263261100	9740	9740	9740	9740	0
355	20230609	153600	2263261100	9740	9740	9740	9740	0
356	20230609	153500	2263261100	9740	9740	9740	9740	0
357	20230609	153400	2263261100	9740	9740	9740	9740	0
358	20230609	153300	2263261100	9740	9740	9740	9740	0
359	20230609	153200	2263261100	9740	9740	9740	9740	0
360	20230609	153100	2263261100	9740	9740	9740	9740	0
361	20230609	153000	2263261100	9740	9740	9740	9740	1059
362	20230609	152900	2252946440	9720	9720	9720	9720	0
363	20230609	152800	2252946440	9720	9720	9720	9720	0
364	20230609	152700	2252946440	9720	9720	9720	9720	0
365	20230609	152600	2252946440	9720	9720	9720	9720	0
366	20230609	152500	2252946440	9720	9720	9720	9720	0
367	20230609	152400	2252946440	9720	9720	9720	9720	0
368	20230609	152300	2252946440	9720	9720	9720	9720	0
369	20230609	152200	2252946440	9720	9720	9720	9720	0
370	20230609	152100	2252946440	9720	9720	9720	9720	0
371	20230609	152000	2252946440	9720	9720	9720	9720	0
372	20230609	151900	2252946440	9720	9720	9720	9720	0
373	20230609	151800	2252946440	9720	9730	9730	9720	99
374	20230609	151700	2251983670	9720	9720	9720	9720	193
375	20230609	151600	2250107710	9730	9720	9730	9720	213
376	20230609	151500	2248036640	9720	9720	9730	9720	162
377	20230609	151400	2246461800	9720	9720	9720	9720	249
378	20230609	151300	2244041520	9720	9710	9730	9710	327
379	20230609	151200	2240862740	9710	9710	9720	9710	310
380	20230609	151100	2237852620	9720	9720	9720	9710	286
381	20230609	151000	2235074120	9710	9720	9720	9710	151
382	20230609	150900	2233607820	9720	9720	9720	9720	320
383	20230609	150800	2230497420	9720	9720	9730	9710	158
384	20230609	150700	2228962440	9720	9710	9720	9710	195
385	20230609	150600	2227067750	9710	9710	9750	9710	144
386	20230609	150500	2225669450	9710	9710	9710	9710	147
387	20230609	150400	2224242080	9710	9710	9720	9710	442
388	20230609	150300	2219950050	9720	9720	9720	9720	143
389	20230609	150200	2218560090	9720	9710	9720	9710	337
390	20230609	150100	2215285870	9710	9720	9720	9710	1242
391	20230609	150000	2203225500	9730	9740	9740	9730	8330
392	20230609	145900	2122174050	9730	9730	9730	9730	142
393	20230609	145800	2120792390	9730	9740	9740	9730	143
394	20230609	145700	2119400620	9740	9740	9740	9740	142
395	20230609	145600	2118017540	9740	9730	9740	9730	665
396	20230609	145500	2111546380	9730	9740	9740	9730	142
397	20230609	145400	2110164120	9730	9730	9740	9730	269
398	20230609	145300	2107545480	9760	9760	9760	9730	175
399	20230609	145200	2105841740	9730	9740	9760	9730	383
400	20230609	145100	2102111990	9740	9730	9760	9730	1431
401	20230609	145000	2088164720	9750	9740	9750	9730	173
402	20230609	144900	2086481110	9740	9740	9740	9730	375
403	20230609	144800	2082829320	9730	9710	9730	9710	456
404	20230609	144700	2078394600	9710	9710	9710	9710	151
405	20230609	144600	2076928390	9710	9710	9730	9710	223
406	20230609	144500	2074762930	9710	9710	9710	9710	142
407	20230609	144400	2073384110	9710	9720	9720	9710	142
408	20230609	144300	2072005060	9710	9720	9720	9710	149
409	20230609	144200	2070558200	9730	9730	9730	9710	173
410	20230609	144100	2068877750	9730	9730	9730	9710	263
411	20230609	144000	2066323080	9730	9710	9730	9710	216
412	20230609	143900	2064225260	9710	9710	9710	9710	225
413	20230609	143800	2062040510	9730	9710	9730	9710	146
414	20230609	143700	2060622770	9710	9710	9720	9710	1153
415	20230609	143600	2049427030	9710	9720	9720	9710	2441
416	20230609	143500	2025714200	9720	9720	9720	9720	142
417	20230609	143400	2024333960	9720	9720	9730	9720	147
418	20230609	143300	2022905070	9720	9720	9720	9720	142
419	20230609	143200	2021524830	9720	9720	9720	9720	142
420	20230609	143100	2020144590	9720	9710	9720	9710	426
421	20230609	143000	2016006290	9710	9710	9720	9710	147
422	20230609	142900	2014578870	9710	9710	9710	9710	153
423	20230609	142800	2013093240	9720	9710	9720	9710	821
424	20230609	142700	2005120540	9710	9720	9720	9700	3084
425	20230609	142600	1975166750	9710	9720	9720	9710	142
426	20230609	142500	1973787430	9710	9710	9720	9710	213
427	20230609	142400	1971718700	9710	9720	9720	9710	147
428	20230609	142300	1970291090	9720	9720	9720	9720	252
429	20230609	142200	1967841650	9710	9720	9720	9710	230
430	20230609	142100	1965607470	9720	9720	9720	9720	145
431	20230609	142000	1964198070	9720	9710	9720	9710	237
432	20230609	141900	1961895860	9720	9710	9720	9710	189
433	20230609	141800	1960059490	9710	9710	9720	9710	182
434	20230609	141700	1958292170	9710	9710	9720	9710	264
435	20230609	141600	1955728530	9710	9710	9710	9710	173
436	20230609	141500	1954048700	9710	9720	9720	9710	444
437	20230609	141400	1949734440	9720	9720	9720	9720	142
438	20230609	141300	1948354200	9720	9720	9730	9720	193
439	20230609	141200	1946477730	9720	9720	9720	9720	142
440	20230609	141100	1945097490	9720	9720	9730	9720	174
441	20230609	141000	1943406020	9720	9720	9720	9720	201
442	20230609	140900	1941452300	9720	9710	9730	9710	186
443	20230609	140800	1939645470	9710	9710	9710	9710	142
444	20230609	140700	1938266650	9710	9720	9720	9710	810
445	20230609	140600	1930401540	9720	9710	9720	9710	74
446	20230609	140500	1929682970	9710	9720	9720	9710	213
447	20230609	140400	1927614160	9720	9720	9720	9720	376
448	20230609	140300	1923959440	9720	9720	9720	9720	117
449	20230609	140200	1922822200	9720	9720	9720	9720	142
450	20230609	140100	1921441960	9720	9720	9720	9720	143
451	20230609	140000	1920052000	9720	9720	9720	9720	213
452	20230609	135900	1917981640	9710	9710	9710	9710	142
453	20230609	135800	1916602820	9710	9710	9710	9710	142
454	20230609	135700	1915224000	9710	9710	9710	9710	142
455	20230609	135600	1913845180	9710	9720	9720	9710	1742
456	20230609	135500	1896920360	9720	9720	9720	9710	183
457	20230609	135400	1895143020	9710	9710	9710	9710	213
458	20230609	135300	1893074790	9710	9710	9710	9710	342
459	20230609	135200	1889753970	9710	9710	9720	9710	1105
460	20230609	135100	1879024410	9710	9710	9710	9710	444
461	20230609	135000	1874713170	9710	9710	9720	9710	242
462	20230609	134900	1872362350	9710	9720	9720	9700	3095
463	20230609	134800	1842303990	9720	9720	9720	9720	142
464	20230609	134700	1840923750	9720	9740	9740	9720	144
465	20230609	134600	1839524030	9730	9730	9740	9720	279
466	20230609	134500	1836809600	9720	9730	9730	9720	293
467	20230609	134400	1833960640	9720	9720	9720	9720	213
468	20230609	134300	1831890280	9720	9730	9730	9720	142
469	20230609	134200	1830509990	9730	9720	9730	9720	248
470	20230609	134100	1828098480	9720	9720	9720	9720	142
471	20230609	134000	1826718240	9720	9720	9720	9720	142
472	20230609	133900	1825338000	9720	9720	9720	9720	446
473	20230609	133800	1821002880	9710	9710	9720	9710	578
474	20230609	133700	1815390470	9720	9720	9730	9720	3244
475	20230609	133600	1783852270	9720	9730	9730	9720	1223
476	20230609	133500	1771953190	9730	9730	9730	9730	1073
477	20230609	133400	1761512900	9730	9740	9740	9730	221
478	20230609	133300	1759361070	9740	9740	9740	9740	343
479	20230609	133200	1756020250	9740	9740	9750	9740	414
480	20230609	133100	1751987870	9740	9740	9740	9740	242
481	20230609	133000	1749630790	9740	9740	9740	9740	143
482	20230609	132900	1748237970	9750	9750	9750	9750	2564
483	20230609	132800	1723238970	9760	9760	9780	9760	1733
484	20230609	132700	1706322740	9770	9760	9770	9760	76
485	20230609	132600	1705580930	9760	9770	9770	9760	175
486	20230609	132500	1703872710	9770	9760	9770	9760	658
487	20230609	132400	1697448850	9770	9770	9770	9760	247
488	20230609	132300	1695037080	9760	9750	9760	9750	260
489	20230609	132200	1692501010	9750	9750	9750	9750	162
490	20230609	132100	1690921510	9750	9750	9750	9750	153
491	20230609	132000	1689429760	9740	9760	9760	9740	143
492	20230609	131900	1688036920	9740	9750	9750	9740	192
493	20230609	131800	1686166080	9750	9750	9750	9750	213
494	20230609	131700	1684089330	9750	9740	9750	9740	142
495	20230609	131600	1682705540	9750	9730	9750	9730	146
496	20230609	131500	1681284880	9730	9740	9740	9730	161
497	20230609	131400	1679717480	9740	9740	9740	9730	2188
498	20230609	131300	1658407480	9740	9760	9760	9740	4217
499	20230609	131200	1617275440	9760	9760	9760	9760	154
500	20230609	131100	1615772400	9760	9770	9770	9760	3026
501	20230609	131000	1586209690	9770	9770	9780	9770	282
502	20230609	130900	1583454040	9770	9780	9780	9770	224
503	20230609	130800	1581264300	9780	9780	9780	9780	956
504	20230609	130700	1571914620	9780	9790	9790	9780	142
505	20230609	130600	1570525400	9790	9790	9790	9790	142
506	20230609	130500	1569135220	9790	9790	9800	9780	331
507	20230609	130400	1565895450	9790	9790	9790	9790	2149
508	20230609	130300	1544856740	9800	9810	9810	9800	311
509	20230609	130200	1541807470	9810	9800	9820	9790	222
510	20230609	130100	1539630870	9800	9800	9810	9800	173
511	20230609	130000	1537935360	9800	9800	9800	9800	242
512	20230609	125900	1535563760	9800	9800	9800	9800	142
513	20230609	125800	1534172160	9800	9800	9800	9800	199
514	20230609	125700	1532221960	9800	9800	9800	9800	727
515	20230609	125600	1525097360	9800	9800	9800	9800	142
516	20230609	125500	1523705760	9800	9810	9810	9800	1243
517	20230609	125400	1511518910	9810	9810	9810	9810	142
518	20230609	125300	1510125890	9810	9820	9820	9810	1899
519	20230609	125200	1491496500	9820	9810	9820	9810	202
520	20230609	125100	1489514280	9810	9810	9820	9810	167
521	20230609	125000	1487875760	9820	9820	9820	9820	733
522	20230609	124900	1480677700	9820	9820	9820	9820	142
523	20230609	124800	1479283260	9820	9820	9820	9820	142
524	20230609	124700	1477888820	9820	9820	9820	9820	213
525	20230609	124600	1475797160	9820	9820	9820	9820	142
526	20230609	124500	1474402720	9820	9820	9820	9820	143
527	20230609	124400	1472998460	9820	9820	9830	9820	242
528	20230609	124300	1470621020	9820	9820	9820	9820	142
529	20230609	124200	1469226580	9820	9820	9830	9820	224
530	20230609	124100	1467026790	9830	9830	9830	9830	623
531	20230609	124000	1460902700	9830	9830	9830	9830	158
532	20230609	123900	1459349560	9830	9840	9840	9830	198
533	20230609	123800	1457401950	9830	9840	9840	9830	150
534	20230609	123700	1455927370	9830	9830	9840	9830	474
535	20230609	123600	1451265340	9840	9830	9840	9830	73
536	20230609	123500	1450547740	9830	9830	9830	9830	222
537	20230609	123400	1448365480	9830	9830	9830	9830	142
538	20230609	123300	1446969620	9830	9830	9830	9830	182
539	20230609	123200	1445180560	9830	9830	9830	9830	2840
540	20230609	123100	1417263360	9830	9830	9830	9830	142
541	20230609	123000	1415867500	9860	9830	9860	9830	160
542	20230609	122900	1414294160	9830	9830	9830	9830	142
543	20230609	122800	1412898300	9830	9830	9830	9830	142
544	20230609	122700	1411502440	9830	9830	9830	9830	142
545	20230609	122600	1410106580	9830	9830	9830	9830	274
546	20230609	122500	1407413160	9830	9830	9830	9830	163
547	20230609	122400	1405810870	9830	9840	9840	9830	143
548	20230609	122300	1404405170	9840	9830	9870	9830	643
549	20230609	122200	1398063050	9830	9830	9830	9830	178
550	20230609	122100	1396313310	9830	9840	9840	9830	241
551	20230609	122000	1393943470	9850	9830	9870	9830	547
552	20230609	121900	1388554920	9830	9830	9830	9830	142
553	20230609	121800	1387159060	9830	9840	9840	9830	1078
554	20230609	121700	1376562020	9840	9830	9840	9830	146
555	20230609	121600	1375126100	9830	9830	9850	9830	513
556	20230609	121500	1370077390	9830	9830	9840	9830	582
557	20230609	121400	1364356230	9830	9840	9840	9830	152
558	20230609	121300	1362862010	9830	9840	9840	9830	142
559	20230609	121200	1361465800	9840	9840	9840	9840	162
560	20230609	121100	1359871720	9840	9840	9840	9840	213
561	20230609	121000	1357775800	9840	9840	9840	9840	192
562	20230609	120900	1355886520	9840	9840	9840	9840	142
563	20230609	120800	1354489240	9840	9840	9840	9840	162
564	20230609	120700	1352895160	9840	9840	9840	9840	298
565	20230609	120600	1349962840	9840	9840	9840	9840	213
566	20230609	120500	1347866920	9840	9840	9840	9840	185
567	20230609	120400	1346046520	9840	9850	9850	9840	359
568	20230609	120300	1342513280	9850	9860	9860	9850	215
569	20230609	120200	1340394800	9860	9840	9860	9840	171
570	20230609	120100	1338711720	9840	9850	9850	9840	354
571	20230609	120000	1335225530	9860	9850	9860	9850	143
572	20230609	115900	1333816970	9860	9850	9860	9850	152
573	20230609	115800	1332319670	9850	9850	9850	9850	1445
574	20230609	115700	1318086420	9850	9850	9850	9850	303
575	20230609	115600	1315101870	9850	9850	9850	9850	142
576	20230609	115500	1313703170	9850	9850	9870	9850	221
577	20230609	115400	1311526260	9850	9850	9850	9850	142
578	20230609	115300	1310127560	9850	9850	9850	9850	539
579	20230609	115200	1304818410	9850	9850	9850	9850	142
580	20230609	115100	1303419710	9850	9860	9860	9850	868
581	20230609	115000	1294869640	9860	9860	9860	9860	223
582	20230609	114900	1292670860	9860	9860	9860	9860	222
583	20230609	114800	1290481940	9870	9880	9880	9870	229
584	20230609	114700	1288221300	9880	9880	9880	9880	142
585	20230609	114600	1286818340	9880	9880	9880	9880	242
586	20230609	114500	1284427380	9880	9880	9880	9880	213
587	20230609	114400	1282322940	9880	9880	9880	9880	142
588	20230609	114300	1280919980	9890	9880	9900	9880	192
589	20230609	114200	1279021310	9880	9880	9900	9880	152
590	20230609	114100	1277519350	9890	9880	9890	9870	691
591	20230609	114000	1270688760	9880	9870	9880	9870	244
592	20230609	113900	1268279470	9870	9880	9880	9870	153
593	20230609	113800	1266769260	9880	9860	9880	9860	478
594	20230609	113700	1262048040	9870	9880	9880	9860	3220
595	20230609	113600	1230263680	9870	9880	9880	9870	194
596	20230609	113500	1228348190	9880	9880	9900	9880	391
597	20230609	113400	1224484110	9900	9890	9900	9890	382
598	20230609	113300	1220705740	9900	9910	9910	9900	560
599	20230609	113200	1215159530	9900	9900	9910	9900	304
600	20230609	113100	1212148930	9900	9910	9910	9900	122
601	20230609	113000	1210941110	9900	9900	9900	9900	275
602	20230609	112900	1208218610	9910	9910	9910	9910	120
603	20230609	112800	1207029410	9910	9910	9920	9910	1048
604	20230609	112700	1196643550	9910	9910	9920	9910	220
605	20230609	112600	1194462490	9910	9920	9920	9910	1539
606	20230609	112500	1179200750	9920	9910	9920	9910	1365
607	20230609	112400	1165665100	9910	9900	9910	9900	793
608	20230609	112300	1157810570	9910	9900	9910	9900	656
609	20230609	112200	1151311540	9900	9900	9900	9900	490
610	20230609	112100	1146460540	9900	9900	9900	9900	0
611	20230609	112000	1146460540	9900	9900	9900	9900	12
612	20230609	111900	1146341740	9890	9880	9890	9880	874
613	20230609	111800	1137697970	9890	9890	9890	9890	82
614	20230609	111700	1136886990	9890	9900	9900	9890	539
615	20230609	111600	1131551070	9880	9880	9880	9880	0
616	20230609	111500	1131551070	9880	9880	9880	9880	101
617	20230609	111400	1130553190	9900	9900	9900	9890	301
618	20230609	111300	1127573890	9900	9890	9900	9890	410
619	20230609	111200	1123515990	9880	9870	9880	9870	1100
620	20230609	111100	1112648990	9870	9870	9880	9870	3386
621	20230609	111000	1079212380	9860	9860	9860	9860	109
622	20230609	110900	1078137640	9850	9850	9850	9850	70
623	20230609	110800	1077448140	9850	9850	9850	9850	10
624	20230609	110700	1077349640	9840	9840	9840	9840	0
625	20230609	110600	1077349640	9840	9860	9860	9840	3060
626	20230609	110500	1047213670	9860	9860	9860	9860	242
627	20230609	110400	1044827550	9870	9870	9870	9870	0
628	20230609	110300	1044827550	9870	9870	9870	9870	75
629	20230609	110200	1044087300	9870	9870	9870	9870	1
630	20230609	110100	1044077430	9870	9870	9870	9870	64
631	20230609	110000	1043445750	9870	9880	9880	9870	51
632	20230609	105900	1042942370	9870	9870	9870	9870	1
633	20230609	105800	1042932500	9870	9880	9880	9870	101
634	20230609	105700	1041935620	9870	9870	9870	9870	29
635	20230609	105600	1041649390	9870	9870	9870	9870	882
636	20230609	105500	1032944050	9870	9880	9880	9870	47
637	20230609	105400	1032479750	9860	9860	9860	9860	0
638	20230609	105300	1032479750	9860	9860	9860	9860	166
639	20230609	105200	1030842990	9860	9860	9860	9860	91
640	20230609	105100	1029945730	9880	9880	9880	9880	772
641	20230609	105000	1022318370	9860	9880	9880	9860	1671
642	20230609	104900	1005810130	9880	9880	9880	9880	324
643	20230609	104800	1002609010	9880	9880	9880	9880	80
644	20230609	104700	1001818610	9880	9880	9880	9880	5
645	20230609	104600	1001769210	9880	9870	9880	9870	1589
646	20230609	104500	986075250	9860	9860	9860	9860	73
647	20230609	104400	985355470	9870	9870	9870	9870	0
648	20230609	104300	985355470	9870	9870	9870	9870	63
649	20230609	104200	984733660	9870	9870	9870	9860	82
650	20230609	104100	983924620	9850	9850	9850	9850	0
651	20230609	104000	983924620	9850	9850	9850	9850	0
652	20230609	103900	983924620	9850	9850	9850	9850	0
653	20230609	103800	983924620	9850	9850	9850	9850	0
654	20230609	103700	983924620	9850	9870	9870	9850	100
655	20230609	103600	982939580	9870	9870	9870	9870	1
656	20230609	103500	982929710	9850	9870	9870	9850	101
657	20230609	103400	981934840	9870	9870	9870	9870	0
658	20230609	103300	981934840	9870	9870	9870	9870	27
659	20230609	103200	981668350	9850	9840	9860	9840	787
660	20230609	103100	973908570	9830	9830	9840	9830	350
661	20230609	103000	970466980	9830	9850	9850	9830	2723
662	20230609	102900	943686780	9860	9860	9860	9860	209
663	20230609	102800	941626040	9870	9870	9870	9870	11
664	20230609	102700	941517470	9870	9870	9870	9870	700
665	20230609	102600	934608470	9870	9880	9880	9840	5925
666	20230609	102500	876186730	9890	9890	9890	9880	472
667	20230609	102400	871519590	9880	9890	9890	9880	232
668	20230609	102300	869225190	9890	9900	9900	9890	374
669	20230609	102200	865525330	9900	9900	9900	9900	100
670	20230609	102100	864535330	9900	9900	9900	9890	1591
671	20230609	102000	848784440	9920	9920	9920	9910	1659
672	20230609	101900	832333850	9920	9930	9930	9920	995
673	20230609	101800	822462410	9940	9940	9940	9940	575
674	20230609	101700	816746910	9930	9950	9950	9920	599
675	20230609	101600	810797150	9950	9950	9950	9930	782
676	20230609	101500	803017730	9950	9920	9970	9920	7063
677	20230609	101400	732766340	9920	9920	9920	9920	1736
678	20230609	101300	715545220	9910	9930	9940	9910	3538
679	20230609	101200	680421990	9930	9930	9940	9910	4078
680	20230609	101100	639924310	9920	9920	9930	9900	1397
681	20230609	101000	626069170	9920	9890	9920	9890	5983
682	20230609	100900	566815230	9890	9890	9890	9880	1901
683	20230609	100800	548015350	9890	9880	9890	9880	1326
684	20230609	100700	534914460	9880	9870	9880	9870	270
685	20230609	100600	532249550	9870	9870	9880	9870	639
686	20230609	100500	525941340	9880	9870	9880	9870	1834
687	20230609	100400	507839750	9870	9860	9870	9860	101
688	20230609	100300	506842890	9870	9870	9870	9860	1612
689	20230609	100200	490932760	9870	9870	9870	9870	1686
690	20230609	100100	474291940	9870	9870	9870	9870	500
691	20230609	100000	469356940	9870	9860	9870	9860	22
692	20230609	095900	469139970	9860	9850	9860	9850	375
693	20230609	095800	465444640	9840	9840	9840	9840	290
694	20230609	095700	462591040	9850	9850	9850	9850	519
695	20230609	095600	457478890	9850	9860	9860	9850	540
696	20230609	095500	452158890	9850	9860	9860	9850	60
697	20230609	095400	451567490	9860	9860	9860	9860	79
698	20230609	095300	450788550	9870	9850	9870	9850	802
699	20230609	095200	442882100	9850	9850	9860	9850	585
700	20230609	095100	437114840	9860	9840	9860	9840	272
701	20230609	095000	434436200	9840	9840	9840	9840	442
702	20230609	094900	430086920	9840	9840	9840	9840	3
703	20230609	094800	430057400	9840	9830	9840	9830	491
704	20230609	094700	425230780	9830	9830	9830	9830	8
705	20230609	094600	425152140	9830	9830	9830	9830	489
706	20230609	094500	420345270	9830	9830	9830	9830	0
707	20230609	094400	420345270	9830	9830	9830	9830	346
708	20230609	094300	416944090	9830	9830	9830	9830	0
709	20230609	094200	416944090	9830	9830	9830	9830	2
710	20230609	094100	416924430	9850	9850	9850	9840	45
711	20230609	094000	416481380	9850	9830	9850	9830	236
712	20230609	093900	414159940	9830	9820	9830	9810	1311
713	20230609	093800	401282370	9830	9830	9830	9830	5
714	20230609	093700	401233220	9830	9830	9830	9830	188
715	20230609	093600	399385180	9850	9850	9850	9850	1
716	20230609	093500	399375330	9850	9830	9850	9830	524
717	20230609	093400	394224390	9830	9830	9830	9830	55
718	20230609	093300	393683740	9830	9830	9830	9830	64
719	20230609	093200	393054620	9830	9820	9830	9820	82
720	20230609	093100	392249070	9820	9820	9830	9820	374
721	20230609	093000	388573850	9820	9830	9830	9820	524
722	20230609	092900	383428160	9820	9820	9820	9820	67
723	20230609	092800	382770220	9820	9830	9830	9820	105
724	20230609	092700	381738120	9830	9830	9830	9830	78
725	20230609	092600	380971380	9830	9810	9830	9810	4
726	20230609	092500	380932080	9810	9810	9810	9810	150
727	20230609	092400	379460580	9810	9830	9830	9810	934
728	20230609	092300	370288080	9830	9860	9860	9830	608
729	20230609	092200	364305160	9860	9870	9870	9860	328
730	20230609	092100	361068800	9880	9880	9890	9880	303
731	20230609	092000	358075140	9880	9890	9900	9880	560
732	20230609	091900	352538600	9890	9870	9900	9870	2380
733	20230609	091800	329000300	9870	9880	9890	9870	591
734	20230609	091700	323160350	9880	9890	9890	9880	104
735	20230609	091600	322131820	9890	9870	9890	9870	1590
736	20230609	091500	306424480	9880	9880	9890	9880	1522
737	20230609	091400	291377070	9890	9880	9890	9870	5124
738	20230609	091300	240748200	9870	9870	9870	9860	1653
739	20230609	091200	224439290	9870	9860	9880	9860	4123
740	20230609	091100	183769370	9860	9830	9860	9830	6585
741	20230609	091000	118957410	9820	9810	9820	9810	702
742	20230609	090900	112066930	9810	9810	9810	9810	78
743	20230609	090800	111301750	9810	9800	9810	9790	1924
744	20230609	090700	92445560	9810	9800	9810	9800	1238
745	20230609	090600	80306520	9800	9800	9800	9800	211
746	20230609	090500	78238720	9800	9800	9800	9800	161
747	20230609	090400	76660920	9800	9800	9800	9800	1712
748	20230609	090300	59883320	9800	9780	9800	9780	235
749	20230609	090200	57585000	9780	9810	9810	9780	2326
750	20230609	090100	34792520	9820	9820	9820	9820	51
751	20230609	090000	34291700	9810	9820	9850	9810	3491