KissMeData/061040/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222200	245418305	4480	4480	4480	4480	8036
3	20230609	222100	245418305	4480	4480	4480	4480	0
4	20230609	222000	245418305	4480	4480	4480	4480	0
5	20230609	221900	245418305	4480	4480	4480	4480	0
6	20230609	221800	245418305	4480	4480	4480	4480	0
7	20230609	221700	245418305	4480	4480	4480	4480	0
8	20230609	221600	245418305	4480	4480	4480	4480	0
9	20230609	221500	245418305	4480	4480	4480	4480	0
10	20230609	221400	245418305	4480	4480	4480	4480	0
11	20230609	221300	245418305	4480	4480	4480	4480	0
12	20230609	221200	245418305	4480	4480	4480	4480	0
13	20230609	221100	245418305	4480	4480	4480	4480	0
14	20230609	221000	245418305	4480	4480	4480	4480	0
15	20230609	220900	245418305	4480	4480	4480	4480	0
16	20230609	220800	245418305	4480	4480	4480	4480	0
17	20230609	220700	245418305	4480	4480	4480	4480	0
18	20230609	220600	245418305	4480	4480	4480	4480	0
19	20230609	220500	245418305	4480	4480	4480	4480	0
20	20230609	220400	245418305	4480	4480	4480	4480	0
21	20230609	220300	245418305	4480	4480	4480	4480	0
22	20230609	220200	245418305	4480	4480	4480	4480	0
23	20230609	220100	245418305	4480	4480	4480	4480	0
24	20230609	220000	245418305	4480	4480	4480	4480	0
25	20230609	215900	245418305	4480	4480	4480	4480	0
26	20230609	215800	245418305	4480	4480	4480	4480	0
27	20230609	215700	245418305	4480	4480	4480	4480	0
28	20230609	215600	245418305	4480	4480	4480	4480	0
29	20230609	215500	245418305	4480	4480	4480	4480	0
30	20230609	215400	245418305	4480	4480	4480	4480	0
31	20230609	215300	245418305	4480	4480	4480	4480	0
32	20230609	215200	245418305	4480	4480	4480	4480	8036
33	20230609	215100	245418305	4480	4480	4480	4480	0
34	20230609	215000	245418305	4480	4480	4480	4480	0
35	20230609	214900	245418305	4480	4480	4480	4480	0
36	20230609	214800	245418305	4480	4480	4480	4480	0
37	20230609	214700	245418305	4480	4480	4480	4480	0
38	20230609	214600	245418305	4480	4480	4480	4480	0
39	20230609	214500	245418305	4480	4480	4480	4480	0
40	20230609	214400	245418305	4480	4480	4480	4480	0
41	20230609	214300	245418305	4480	4480	4480	4480	0
42	20230609	214200	245418305	4480	4480	4480	4480	0
43	20230609	214100	245418305	4480	4480	4480	4480	0
44	20230609	214000	245418305	4480	4480	4480	4480	0
45	20230609	213900	245418305	4480	4480	4480	4480	0
46	20230609	213800	245418305	4480	4480	4480	4480	0
47	20230609	213700	245418305	4480	4480	4480	4480	0
48	20230609	213600	245418305	4480	4480	4480	4480	0
49	20230609	213500	245418305	4480	4480	4480	4480	0
50	20230609	213400	245418305	4480	4480	4480	4480	0
51	20230609	213300	245418305	4480	4480	4480	4480	0
52	20230609	213200	245418305	4480	4480	4480	4480	0
53	20230609	213100	245418305	4480	4480	4480	4480	0
54	20230609	213000	245418305	4480	4480	4480	4480	0
55	20230609	212900	245418305	4480	4480	4480	4480	0
56	20230609	212800	245418305	4480	4480	4480	4480	0
57	20230609	212700	245418305	4480	4480	4480	4480	0
58	20230609	212600	245418305	4480	4480	4480	4480	0
59	20230609	212500	245418305	4480	4480	4480	4480	0
60	20230609	212400	245418305	4480	4480	4480	4480	0
61	20230609	212300	245418305	4480	4480	4480	4480	0
62	20230609	212200	245418305	4480	4480	4480	4480	8036
63	20230609	212100	245418305	4480	4480	4480	4480	0
64	20230609	212000	245418305	4480	4480	4480	4480	0
65	20230609	211900	245418305	4480	4480	4480	4480	0
66	20230609	211800	245418305	4480	4480	4480	4480	0
67	20230609	211700	245418305	4480	4480	4480	4480	0
68	20230609	211600	245418305	4480	4480	4480	4480	0
69	20230609	211500	245418305	4480	4480	4480	4480	0
70	20230609	211400	245418305	4480	4480	4480	4480	0
71	20230609	211300	245418305	4480	4480	4480	4480	0
72	20230609	211200	245418305	4480	4480	4480	4480	0
73	20230609	211100	245418305	4480	4480	4480	4480	0
74	20230609	211000	245418305	4480	4480	4480	4480	0
75	20230609	210900	245418305	4480	4480	4480	4480	0
76	20230609	210800	245418305	4480	4480	4480	4480	0
77	20230609	210700	245418305	4480	4480	4480	4480	0
78	20230609	210600	245418305	4480	4480	4480	4480	0
79	20230609	210500	245418305	4480	4480	4480	4480	0
80	20230609	210400	245418305	4480	4480	4480	4480	0
81	20230609	210300	245418305	4480	4480	4480	4480	0
82	20230609	210200	245418305	4480	4480	4480	4480	0
83	20230609	210100	245418305	4480	4480	4480	4480	0
84	20230609	210000	245418305	4480	4480	4480	4480	0
85	20230609	205900	245418305	4480	4480	4480	4480	0
86	20230609	205800	245418305	4480	4480	4480	4480	0
87	20230609	205700	245418305	4480	4480	4480	4480	0
88	20230609	205600	245418305	4480	4480	4480	4480	0
89	20230609	205500	245418305	4480	4480	4480	4480	0
90	20230609	205400	245418305	4480	4480	4480	4480	0
91	20230609	205300	245418305	4480	4480	4480	4480	0
92	20230609	205200	245418305	4480	4480	4480	4480	8036
93	20230609	205100	245418305	4480	4480	4480	4480	0
94	20230609	205000	245418305	4480	4480	4480	4480	0
95	20230609	204900	245418305	4480	4480	4480	4480	0
96	20230609	204800	245418305	4480	4480	4480	4480	0
97	20230609	204700	245418305	4480	4480	4480	4480	0
98	20230609	204600	245418305	4480	4480	4480	4480	0
99	20230609	204500	245418305	4480	4480	4480	4480	0
100	20230609	204400	245418305	4480	4480	4480	4480	0
101	20230609	204300	245418305	4480	4480	4480	4480	0
102	20230609	204200	245418305	4480	4480	4480	4480	0
103	20230609	204100	245418305	4480	4480	4480	4480	0
104	20230609	204000	245418305	4480	4480	4480	4480	0
105	20230609	203900	245418305	4480	4480	4480	4480	0
106	20230609	203800	245418305	4480	4480	4480	4480	0
107	20230609	203700	245418305	4480	4480	4480	4480	0
108	20230609	203600	245418305	4480	4480	4480	4480	0
109	20230609	203500	245418305	4480	4480	4480	4480	0
110	20230609	203400	245418305	4480	4480	4480	4480	0
111	20230609	203300	245418305	4480	4480	4480	4480	0
112	20230609	203200	245418305	4480	4480	4480	4480	0
113	20230609	203100	245418305	4480	4480	4480	4480	0
114	20230609	203000	245418305	4480	4480	4480	4480	0
115	20230609	202900	245418305	4480	4480	4480	4480	0
116	20230609	202800	245418305	4480	4480	4480	4480	0
117	20230609	202700	245418305	4480	4480	4480	4480	0
118	20230609	202600	245418305	4480	4480	4480	4480	0
119	20230609	202500	245418305	4480	4480	4480	4480	0
120	20230609	202400	245418305	4480	4480	4480	4480	0
121	20230609	202300	245418305	4480	4480	4480	4480	0
122	20230609	202200	245418305	4480	4480	4480	4480	8036
123	20230609	202100	245418305	4480	4480	4480	4480	0
124	20230609	202000	245418305	4480	4480	4480	4480	0
125	20230609	201900	245418305	4480	4480	4480	4480	0
126	20230609	201800	245418305	4480	4480	4480	4480	0
127	20230609	201700	245418305	4480	4480	4480	4480	0
128	20230609	201600	245418305	4480	4480	4480	4480	0
129	20230609	201500	245418305	4480	4480	4480	4480	0
130	20230609	201400	245418305	4480	4480	4480	4480	0
131	20230609	201300	245418305	4480	4480	4480	4480	0
132	20230609	201200	245418305	4480	4480	4480	4480	0
133	20230609	201100	245418305	4480	4480	4480	4480	0
134	20230609	201000	245418305	4480	4480	4480	4480	0
135	20230609	200900	245418305	4480	4480	4480	4480	0
136	20230609	200800	245418305	4480	4480	4480	4480	0
137	20230609	200700	245418305	4480	4480	4480	4480	0
138	20230609	200600	245418305	4480	4480	4480	4480	0
139	20230609	200500	245418305	4480	4480	4480	4480	0
140	20230609	200400	245418305	4480	4480	4480	4480	0
141	20230609	200300	245418305	4480	4480	4480	4480	0
142	20230609	200200	245418305	4480	4480	4480	4480	0
143	20230609	200100	245418305	4480	4480	4480	4480	0
144	20230609	200000	245418305	4480	4480	4480	4480	0
145	20230609	195900	245418305	4480	4480	4480	4480	0
146	20230609	195800	245418305	4480	4480	4480	4480	0
147	20230609	195700	245418305	4480	4480	4480	4480	0
148	20230609	195600	245418305	4480	4480	4480	4480	0
149	20230609	195500	245418305	4480	4480	4480	4480	0
150	20230609	195400	245418305	4480	4480	4480	4480	0
151	20230609	195300	245418305	4480	4480	4480	4480	0
152	20230609	195200	245418305	4480	4480	4480	4480	8036
153	20230609	195100	245418305	4480	4480	4480	4480	0
154	20230609	195000	245418305	4480	4480	4480	4480	0
155	20230609	194900	245418305	4480	4480	4480	4480	0
156	20230609	194800	245418305	4480	4480	4480	4480	0
157	20230609	194700	245418305	4480	4480	4480	4480	0
158	20230609	194600	245418305	4480	4480	4480	4480	0
159	20230609	194500	245418305	4480	4480	4480	4480	0
160	20230609	194400	245418305	4480	4480	4480	4480	0
161	20230609	194300	245418305	4480	4480	4480	4480	0
162	20230609	194200	245418305	4480	4480	4480	4480	0
163	20230609	194100	245418305	4480	4480	4480	4480	0
164	20230609	194000	245418305	4480	4480	4480	4480	0
165	20230609	193900	245418305	4480	4480	4480	4480	0
166	20230609	193800	245418305	4480	4480	4480	4480	0
167	20230609	193700	245418305	4480	4480	4480	4480	0
168	20230609	193600	245418305	4480	4480	4480	4480	0
169	20230609	193500	245418305	4480	4480	4480	4480	0
170	20230609	193400	245418305	4480	4480	4480	4480	0
171	20230609	193300	245418305	4480	4480	4480	4480	0
172	20230609	193200	245418305	4480	4480	4480	4480	0
173	20230609	193100	245418305	4480	4480	4480	4480	0
174	20230609	193000	245418305	4480	4480	4480	4480	0
175	20230609	192900	245418305	4480	4480	4480	4480	0
176	20230609	192800	245418305	4480	4480	4480	4480	0
177	20230609	192700	245418305	4480	4480	4480	4480	0
178	20230609	192600	245418305	4480	4480	4480	4480	0
179	20230609	192500	245418305	4480	4480	4480	4480	0
180	20230609	192400	245418305	4480	4480	4480	4480	0
181	20230609	192300	245418305	4480	4480	4480	4480	0
182	20230609	192200	245418305	4480	4480	4480	4480	8036
183	20230609	192100	245418305	4480	4480	4480	4480	0
184	20230609	192000	245418305	4480	4480	4480	4480	0
185	20230609	191900	245418305	4480	4480	4480	4480	0
186	20230609	191800	245418305	4480	4480	4480	4480	0
187	20230609	191700	245418305	4480	4480	4480	4480	0
188	20230609	191600	245418305	4480	4480	4480	4480	0
189	20230609	191500	245418305	4480	4480	4480	4480	0
190	20230609	191400	245418305	4480	4480	4480	4480	0
191	20230609	191300	245418305	4480	4480	4480	4480	0
192	20230609	191200	245418305	4480	4480	4480	4480	0
193	20230609	191100	245418305	4480	4480	4480	4480	0
194	20230609	191000	245418305	4480	4480	4480	4480	0
195	20230609	190900	245418305	4480	4480	4480	4480	0
196	20230609	190800	245418305	4480	4480	4480	4480	0
197	20230609	190700	245418305	4480	4480	4480	4480	0
198	20230609	190600	245418305	4480	4480	4480	4480	0
199	20230609	190500	245418305	4480	4480	4480	4480	0
200	20230609	190400	245418305	4480	4480	4480	4480	0
201	20230609	190300	245418305	4480	4480	4480	4480	0
202	20230609	190200	245418305	4480	4480	4480	4480	0
203	20230609	190100	245418305	4480	4480	4480	4480	0
204	20230609	190000	245418305	4480	4480	4480	4480	0
205	20230609	185900	245418305	4480	4480	4480	4480	0
206	20230609	185800	245418305	4480	4480	4480	4480	0
207	20230609	185700	245418305	4480	4480	4480	4480	0
208	20230609	185600	245418305	4480	4480	4480	4480	0
209	20230609	185500	245418305	4480	4480	4480	4480	0
210	20230609	185400	245418305	4480	4480	4480	4480	0
211	20230609	185300	245418305	4480	4480	4480	4480	0
212	20230609	185200	245418305	4480	4480	4480	4480	8036
213	20230609	185100	245418305	4480	4480	4480	4480	0
214	20230609	185000	245418305	4480	4480	4480	4480	0
215	20230609	184900	245418305	4480	4480	4480	4480	0
216	20230609	184800	245418305	4480	4480	4480	4480	0
217	20230609	184700	245418305	4480	4480	4480	4480	0
218	20230609	184600	245418305	4480	4480	4480	4480	0
219	20230609	184500	245418305	4480	4480	4480	4480	0
220	20230609	184400	245418305	4480	4480	4480	4480	0
221	20230609	184300	245418305	4480	4480	4480	4480	0
222	20230609	184200	245418305	4480	4480	4480	4480	0
223	20230609	184100	245418305	4480	4480	4480	4480	0
224	20230609	184000	245418305	4480	4480	4480	4480	0
225	20230609	183900	245418305	4480	4480	4480	4480	0
226	20230609	183800	245418305	4480	4480	4480	4480	0
227	20230609	183700	245418305	4480	4480	4480	4480	0
228	20230609	183600	245418305	4480	4480	4480	4480	0
229	20230609	183500	245418305	4480	4480	4480	4480	0
230	20230609	183400	245418305	4480	4480	4480	4480	0
231	20230609	183300	245418305	4480	4480	4480	4480	0
232	20230609	183200	245418305	4480	4480	4480	4480	0
233	20230609	183100	245418305	4480	4480	4480	4480	0
234	20230609	183000	245418305	4480	4480	4480	4480	0
235	20230609	182900	245418305	4480	4480	4480	4480	0
236	20230609	182800	245418305	4480	4480	4480	4480	0
237	20230609	182700	245418305	4480	4480	4480	4480	0
238	20230609	182600	245418305	4480	4480	4480	4480	0
239	20230609	182500	245418305	4480	4480	4480	4480	0
240	20230609	182400	245418305	4480	4480	4480	4480	0
241	20230609	182300	245418305	4480	4480	4480	4480	0
242	20230609	182200	245418305	4480	4480	4480	4480	8036
243	20230609	182100	245418305	4480	4480	4480	4480	0
244	20230609	182000	245418305	4480	4480	4480	4480	0
245	20230609	181900	245418305	4480	4480	4480	4480	0
246	20230609	181800	245418305	4480	4480	4480	4480	0
247	20230609	181700	245418305	4480	4480	4480	4480	0
248	20230609	181600	245418305	4480	4480	4480	4480	0
249	20230609	181500	245418305	4480	4480	4480	4480	0
250	20230609	181400	245418305	4480	4480	4480	4480	0
251	20230609	181300	245418305	4480	4480	4480	4480	0
252	20230609	181200	245418305	4480	4480	4480	4480	0
253	20230609	181100	245418305	4480	4480	4480	4480	0
254	20230609	181000	245418305	4480	4480	4480	4480	0
255	20230609	180900	245418305	4480	4480	4480	4480	0
256	20230609	180800	245418305	4480	4480	4480	4480	0
257	20230609	180700	245418305	4480	4480	4480	4480	0
258	20230609	180600	245418305	4480	4480	4480	4480	0
259	20230609	180500	245418305	4480	4480	4480	4480	0
260	20230609	180400	245418305	4480	4480	4480	4480	0
261	20230609	180300	245418305	4480	4480	4480	4480	0
262	20230609	180200	245418305	4480	4480	4480	4480	0
263	20230609	180100	245418305	4480	4480	4480	4480	0
264	20230609	180000	245418305	4480	4480	4480	4480	0
265	20230609	175900	245418305	4480	4480	4480	4480	0
266	20230609	175800	245418305	4480	4480	4480	4480	0
267	20230609	175700	245418305	4480	4480	4480	4480	0
268	20230609	175600	245418305	4480	4480	4480	4480	0
269	20230609	175500	245418305	4480	4480	4480	4480	0
270	20230609	175400	245418305	4480	4480	4480	4480	0
271	20230609	175300	245418305	4480	4480	4480	4480	0
272	20230609	175200	245418305	4480	4480	4480	4480	8036
273	20230609	175100	245418305	4480	4480	4480	4480	0
274	20230609	175000	245418305	4480	4480	4480	4480	0
275	20230609	174900	245418305	4480	4480	4480	4480	0
276	20230609	174800	245418305	4480	4480	4480	4480	0
277	20230609	174700	245418305	4480	4480	4480	4480	0
278	20230609	174600	245418305	4480	4480	4480	4480	0
279	20230609	174500	245418305	4480	4480	4480	4480	0
280	20230609	174400	245418305	4480	4480	4480	4480	0
281	20230609	174300	245418305	4480	4480	4480	4480	0
282	20230609	174200	245418305	4480	4480	4480	4480	0
283	20230609	174100	245418305	4480	4480	4480	4480	0
284	20230609	174000	245418305	4480	4480	4480	4480	0
285	20230609	173900	245418305	4480	4480	4480	4480	0
286	20230609	173800	245418305	4480	4480	4480	4480	0
287	20230609	173700	245418305	4480	4480	4480	4480	0
288	20230609	173600	245418305	4480	4480	4480	4480	0
289	20230609	173500	245418305	4480	4480	4480	4480	0
290	20230609	173400	245418305	4480	4480	4480	4480	0
291	20230609	173300	245418305	4480	4480	4480	4480	0
292	20230609	173200	245418305	4480	4480	4480	4480	0
293	20230609	173100	245418305	4480	4480	4480	4480	0
294	20230609	173000	245418305	4480	4480	4480	4480	0
295	20230609	172900	245418305	4480	4480	4480	4480	0
296	20230609	172800	245418305	4480	4480	4480	4480	0
297	20230609	172700	245418305	4480	4480	4480	4480	0
298	20230609	172600	245418305	4480	4480	4480	4480	0
299	20230609	172500	245418305	4480	4480	4480	4480	0
300	20230609	172400	245418305	4480	4480	4480	4480	0
301	20230609	172300	245418305	4480	4480	4480	4480	0
302	20230609	172200	245418305	4480	4480	4480	4480	8036
303	20230609	172100	245418305	4480	4480	4480	4480	0
304	20230609	172000	245418305	4480	4480	4480	4480	0
305	20230609	171900	245418305	4480	4480	4480	4480	0
306	20230609	171800	245418305	4480	4480	4480	4480	0
307	20230609	171700	245418305	4480	4480	4480	4480	0
308	20230609	171600	245418305	4480	4480	4480	4480	0
309	20230609	171500	245418305	4480	4480	4480	4480	0
310	20230609	171400	245418305	4480	4480	4480	4480	0
311	20230609	171300	245418305	4480	4480	4480	4480	0
312	20230609	171200	245418305	4480	4480	4480	4480	0
313	20230609	171100	245418305	4480	4480	4480	4480	0
314	20230609	171000	245418305	4480	4480	4480	4480	0
315	20230609	170900	245418305	4480	4480	4480	4480	0
316	20230609	170800	245418305	4480	4480	4480	4480	0
317	20230609	170700	245418305	4480	4480	4480	4480	0
318	20230609	170600	245418305	4480	4480	4480	4480	0
319	20230609	170500	245418305	4480	4480	4480	4480	0
320	20230609	170400	245418305	4480	4480	4480	4480	0
321	20230609	170300	245418305	4480	4480	4480	4480	0
322	20230609	170200	245418305	4480	4480	4480	4480	0
323	20230609	170100	245418305	4480	4480	4480	4480	0
324	20230609	170000	245418305	4480	4480	4480	4480	0
325	20230609	165900	245418305	4480	4480	4480	4480	0
326	20230609	165800	245418305	4480	4480	4480	4480	0
327	20230609	165700	245418305	4480	4480	4480	4480	0
328	20230609	165600	245418305	4480	4480	4480	4480	0
329	20230609	165500	245418305	4480	4480	4480	4480	0
330	20230609	165400	245418305	4480	4480	4480	4480	0
331	20230609	165300	245418305	4480	4480	4480	4480	0
332	20230609	165200	245418305	4480	4480	4480	4480	8036
333	20230609	165100	245418305	4480	4480	4480	4480	0
334	20230609	165000	245418305	4480	4480	4480	4480	0
335	20230609	164900	245418305	4480	4480	4480	4480	0
336	20230609	164800	245418305	4480	4480	4480	4480	0
337	20230609	164700	245418305	4480	4480	4480	4480	0
338	20230609	164600	245418305	4480	4480	4480	4480	0
339	20230609	164500	245418305	4480	4480	4480	4480	0
340	20230609	164400	245418305	4480	4480	4480	4480	0
341	20230609	164300	245418305	4480	4480	4480	4480	0
342	20230609	164200	245418305	4480	4480	4480	4480	0
343	20230609	164100	245418305	4480	4480	4480	4480	0
344	20230609	164000	245418305	4480	4480	4480	4480	0
345	20230609	163900	245418305	4480	4480	4480	4480	0
346	20230609	163800	245418305	4480	4480	4480	4480	0
347	20230609	163700	245418305	4480	4480	4480	4480	0
348	20230609	163600	245418305	4480	4480	4480	4480	0
349	20230609	163500	245418305	4480	4480	4480	4480	0
350	20230609	163400	245418305	4480	4480	4480	4480	0
351	20230609	163300	245418305	4480	4480	4480	4480	0
352	20230609	163200	245418305	4480	4480	4480	4480	0
353	20230609	163100	245418305	4480	4480	4480	4480	0
354	20230609	163000	245418305	4480	4480	4480	4480	0
355	20230609	162900	245418305	4480	4480	4480	4480	0
356	20230609	162800	245418305	4480	4480	4480	4480	0
357	20230609	162700	245418305	4480	4480	4480	4480	0
358	20230609	162600	245418305	4480	4480	4480	4480	0
359	20230609	162500	245418305	4480	4480	4480	4480	0
360	20230609	162400	245418305	4480	4480	4480	4480	0
361	20230609	162300	245418305	4480	4480	4480	4480	0
362	20230609	162200	245418305	4480	4480	4480	4480	8036
363	20230609	162100	245418305	4480	4480	4480	4480	0
364	20230609	162000	245418305	4480	4480	4480	4480	0
365	20230609	161900	245418305	4480	4480	4480	4480	0
366	20230609	161800	245418305	4480	4480	4480	4480	0
367	20230609	161700	245418305	4480	4480	4480	4480	0
368	20230609	161600	245418305	4480	4480	4480	4480	0
369	20230609	161500	245418305	4480	4480	4480	4480	0
370	20230609	161400	245418305	4480	4480	4480	4480	0
371	20230609	161300	245418305	4480	4480	4480	4480	0
372	20230609	161200	245418305	4480	4480	4480	4480	0
373	20230609	161100	245418305	4480	4480	4480	4480	0
374	20230609	161000	245418305	4480	4480	4480	4480	0
375	20230609	160900	245418305	4480	4480	4480	4480	0
376	20230609	160800	245418305	4480	4480	4480	4480	0
377	20230609	160700	245418305	4480	4480	4480	4480	0
378	20230609	160600	245418305	4480	4480	4480	4480	0
379	20230609	160500	245418305	4480	4480	4480	4480	0
380	20230609	160400	245418305	4480	4480	4480	4480	0
381	20230609	160300	245418305	4480	4480	4480	4480	0
382	20230609	160200	245418305	4480	4480	4480	4480	0
383	20230609	160100	245418305	4480	4480	4480	4480	0
384	20230609	160000	245418305	4480	4480	4480	4480	0
385	20230609	155900	245418305	4480	4480	4480	4480	0
386	20230609	155800	245418305	4480	4480	4480	4480	0
387	20230609	155700	245418305	4480	4480	4480	4480	0
388	20230609	155600	245418305	4480	4480	4480	4480	0
389	20230609	155500	245418305	4480	4480	4480	4480	0
390	20230609	155400	245418305	4480	4480	4480	4480	0
391	20230609	155300	245418305	4480	4480	4480	4480	0
392	20230609	155200	245418305	4480	4480	4480	4480	8036
393	20230609	155100	245418305	4480	4480	4480	4480	0
394	20230609	155000	245418305	4480	4480	4480	4480	0
395	20230609	154900	245418305	4480	4480	4480	4480	0
396	20230609	154800	245418305	4480	4480	4480	4480	0
397	20230609	154700	245418305	4480	4480	4480	4480	0
398	20230609	154600	245418305	4480	4480	4480	4480	0
399	20230609	154500	245418305	4480	4480	4480	4480	0
400	20230609	154400	245418305	4480	4480	4480	4480	0
401	20230609	154300	245418305	4480	4480	4480	4480	0
402	20230609	154200	245418305	4480	4480	4480	4480	0
403	20230609	154100	245418305	4480	4480	4480	4480	0
404	20230609	154000	245418305	4480	4480	4480	4480	0
405	20230609	153900	245418305	4480	4480	4480	4480	0
406	20230609	153800	245418305	4480	4480	4480	4480	0
407	20230609	153700	245418305	4480	4480	4480	4480	0
408	20230609	153600	245418305	4480	4480	4480	4480	0
409	20230609	153500	245418305	4480	4480	4480	4480	0
410	20230609	153400	245418305	4480	4480	4480	4480	0
411	20230609	153300	245418305	4480	4480	4480	4480	0
412	20230609	153200	245418305	4480	4480	4480	4480	0
413	20230609	153100	245418305	4480	4480	4480	4480	0
414	20230609	153000	245418305	4480	4480	4480	4480	8036
415	20230609	152900	209417025	4470	4470	4470	4470	0
416	20230609	152800	209417025	4470	4470	4470	4470	0
417	20230609	152700	209417025	4470	4470	4470	4470	0
418	20230609	152600	209417025	4470	4470	4470	4470	0
419	20230609	152500	209417025	4470	4470	4470	4470	0
420	20230609	152400	209417025	4470	4470	4470	4470	0
421	20230609	152300	209417025	4470	4470	4470	4470	0
422	20230609	152200	209417025	4470	4470	4470	4470	0
423	20230609	152100	209417025	4470	4470	4470	4470	0
424	20230609	152000	209417025	4470	4470	4470	4470	0
425	20230609	151900	209417025	4470	4470	4470	4465	135
426	20230609	151800	208813620	4470	4470	4470	4470	120
427	20230609	151700	208277220	4470	4470	4470	4470	342
428	20230609	151600	206748480	4470	4470	4470	4470	333
429	20230609	151500	205259970	4470	4465	4470	4465	487
430	20230609	151400	203085095	4465	4460	4465	4460	417
431	20230609	151300	201223200	4465	4465	4465	4465	368
432	20230609	151200	199580080	4465	4465	4465	4460	496
433	20230609	151100	197366000	4465	4465	4465	4465	315
434	20230609	151000	195959525	4465	4465	4465	4465	392
435	20230609	150900	194209245	4465	4460	4465	4460	615
436	20230609	150800	191465185	4460	4460	4460	4460	527
437	20230609	150700	189114765	4460	4460	4460	4460	774
438	20230609	150600	185662725	4460	4460	4460	4460	1184
439	20230609	150500	180382085	4460	4460	4460	4460	414
440	20230609	150400	178535645	4460	4460	4460	4460	328
441	20230609	150300	177072765	4460	4460	4460	4460	350
442	20230609	150200	175511765	4460	4460	4460	4455	648
443	20230609	150100	172622935	4460	4460	4460	4460	310
444	20230609	150000	171240335	4460	4460	4460	4460	441
445	20230609	145900	169273475	4455	4455	4455	4455	0
446	20230609	145800	169273475	4455	4455	4455	4455	7
447	20230609	145700	169242290	4455	4455	4455	4455	20
448	20230609	145600	169153190	4455	4460	4460	4455	47
449	20230609	145500	168943630	4460	4460	4460	4460	1
450	20230609	145400	168939170	4455	4455	4455	4455	0
451	20230609	145300	168939170	4455	4455	4455	4455	7
452	20230609	145200	168907985	4455	4460	4460	4455	18
453	20230609	145100	168827740	4460	4460	4460	4455	82
454	20230609	145000	168462055	4460	4460	4460	4460	9
455	20230609	144900	168421915	4455	4460	4460	4455	34
456	20230609	144800	168270310	4460	4460	4460	4460	11
457	20230609	144700	168221250	4455	4455	4455	4455	0
458	20230609	144600	168221250	4455	4460	4460	4455	40
459	20230609	144500	168042885	4460	4460	4460	4460	2
460	20230609	144400	168033965	4455	4455	4455	4455	0
461	20230609	144300	168033965	4455	4455	4455	4455	24
462	20230609	144200	167927045	4455	4455	4455	4455	7
463	20230609	144100	167895860	4455	4455	4455	4455	0
464	20230609	144000	167895860	4455	4455	4455	4455	0
465	20230609	143900	167895860	4455	4455	4455	4455	49
466	20230609	143800	167677565	4460	4455	4460	4455	4
467	20230609	143700	167659730	4455	4455	4455	4455	0
468	20230609	143600	167659730	4455	4455	4455	4455	0
469	20230609	143500	167659730	4455	4455	4455	4455	2
470	20230609	143400	167650820	4455	4460	4460	4455	11
471	20230609	143300	167601810	4455	4455	4455	4455	7
472	20230609	143200	167570625	4455	4460	4460	4455	6
473	20230609	143100	167543880	4460	4455	4460	4455	119
474	20230609	143000	167013175	4455	4455	4455	4455	0
475	20230609	142900	167013175	4455	4455	4455	4455	20
476	20230609	142800	166924075	4450	4450	4450	4450	62
477	20230609	142700	166648175	4455	4455	4455	4455	7
478	20230609	142600	166616990	4455	4450	4455	4450	226
479	20230609	142500	165611210	4455	4455	4455	4455	30
480	20230609	142400	165477560	4450	4450	4450	4450	0
481	20230609	142300	165477560	4450	4450	4450	4450	0
482	20230609	142200	165477560	4450	4450	4450	4450	0
483	20230609	142100	165477560	4450	4455	4455	4450	1461
484	20230609	142000	158968810	4455	4455	4455	4455	7
485	20230609	141900	158937625	4460	4455	4460	4455	517
486	20230609	141800	156634355	4455	4455	4455	4455	7
487	20230609	141700	156603170	4460	4460	4460	4460	44
488	20230609	141600	156406930	4460	4460	4460	4460	0
489	20230609	141500	156406930	4460	4460	4460	4460	0
490	20230609	141400	156406930	4460	4460	4460	4460	0
491	20230609	141300	156406930	4460	4460	4460	4460	11
492	20230609	141200	156357870	4460	4460	4460	4460	0
493	20230609	141100	156357870	4460	4460	4460	4460	0
494	20230609	141000	156357870	4460	4460	4460	4460	0
495	20230609	140900	156357870	4460	4460	4460	4460	15
496	20230609	140800	156290970	4455	4460	4460	4455	18
497	20230609	140700	156210750	4455	4455	4455	4455	500
498	20230609	140600	153983250	4455	4455	4455	4455	0
499	20230609	140500	153983250	4455	4455	4455	4455	0
500	20230609	140400	153983250	4455	4455	4455	4455	9
501	20230609	140300	153943155	4460	4460	4460	4460	10
502	20230609	140200	153898555	4460	4460	4460	4460	5
503	20230609	140100	153876255	4455	4455	4455	4455	10
504	20230609	140000	153831705	4455	4455	4455	4455	0
505	20230609	135900	153831705	4455	4455	4455	4455	0
506	20230609	135800	153831705	4455	4455	4455	4455	0
507	20230609	135700	153831705	4455	4455	4455	4455	7
508	20230609	135600	153800520	4460	4460	4460	4460	0
509	20230609	135500	153800520	4460	4460	4460	4460	18
510	20230609	135400	153720240	4455	4460	4460	4455	1469
511	20230609	135300	147168535	4460	4460	4460	4460	0
512	20230609	135200	147168535	4460	4465	4465	4460	100
513	20230609	135100	146722510	4470	4470	4470	4470	0
514	20230609	135000	146722510	4470	4470	4470	4465	607
515	20230609	134900	144011235	4465	4470	4470	4465	557
516	20230609	134800	141524015	4465	4465	4470	4465	779
517	20230609	134700	138045765	4465	4470	4470	4465	33
518	20230609	134600	137898390	4470	4470	4470	4470	0
519	20230609	134500	137898390	4470	4470	4470	4470	2
520	20230609	134400	137889450	4470	4470	4470	4470	500
521	20230609	134300	135654450	4470	4470	4470	4470	0
522	20230609	134200	135654450	4470	4470	4470	4470	0
523	20230609	134100	135654450	4470	4470	4470	4470	102
524	20230609	134000	135198510	4470	4470	4470	4470	7
525	20230609	133900	135167220	4470	4470	4470	4470	7
526	20230609	133800	135135930	4475	4470	4475	4470	32
527	20230609	133700	134992870	4470	4465	4470	4465	466
528	20230609	133600	132911960	4470	4470	4470	4470	0
529	20230609	133500	132911960	4470	4470	4470	4470	23
530	20230609	133400	132809150	4470	4470	4470	4470	7
531	20230609	133300	132777860	4470	4470	4470	4470	0
532	20230609	133200	132777860	4470	4470	4470	4470	0
533	20230609	133100	132777860	4470	4470	4470	4470	0
534	20230609	133000	132777860	4470	4470	4470	4470	0
535	20230609	132900	132777860	4470	4470	4470	4470	11
536	20230609	132800	132728690	4465	4465	4465	4465	300
537	20230609	132700	131389190	4470	4470	4470	4470	6
538	20230609	132600	131362370	4470	4470	4470	4470	17
539	20230609	132500	131286380	4475	4475	4475	4475	0
540	20230609	132400	131286380	4475	4475	4475	4475	0
541	20230609	132300	131286380	4475	4475	4475	4475	0
542	20230609	132200	131286380	4475	4475	4475	4475	10
543	20230609	132100	131241630	4475	4475	4475	4475	0
544	20230609	132000	131241630	4475	4475	4475	4475	0
545	20230609	131900	131241630	4475	4475	4475	4475	0
546	20230609	131800	131241630	4475	4475	4475	4475	20
547	20230609	131700	131152130	4475	4475	4475	4475	0
548	20230609	131600	131152130	4475	4475	4475	4475	20
549	20230609	131500	131062630	4465	4465	4465	4465	0
550	20230609	131400	131062630	4465	4465	4465	4465	13
551	20230609	131300	131004585	4470	4470	4470	4470	0
552	20230609	131200	131004585	4470	4470	4470	4470	44
553	20230609	131100	130807905	4470	4470	4470	4470	6
554	20230609	131000	130781085	4470	4470	4470	4470	1
555	20230609	130900	130776615	4465	4465	4465	4465	0
556	20230609	130800	130776615	4465	4465	4465	4465	0
557	20230609	130700	130776615	4465	4465	4465	4465	0
558	20230609	130600	130776615	4465	4465	4465	4465	0
559	20230609	130500	130776615	4465	4465	4465	4465	1
560	20230609	130400	130772150	4470	4470	4470	4470	34
561	20230609	130300	130620170	4475	4475	4475	4475	0
562	20230609	130200	130620170	4475	4475	4475	4475	0
563	20230609	130100	130620170	4475	4475	4475	4475	0
564	20230609	130000	130620170	4475	4475	4475	4475	0
565	20230609	125900	130620170	4475	4475	4475	4475	0
566	20230609	125800	130620170	4475	4475	4475	4475	0
567	20230609	125700	130620170	4475	4475	4475	4475	30
568	20230609	125600	130485920	4475	4475	4475	4475	0
569	20230609	125500	130485920	4475	4475	4475	4475	11
570	20230609	125400	130436695	4475	4475	4475	4475	0
571	20230609	125300	130436695	4475	4475	4475	4475	240
572	20230609	125200	129362695	4465	4465	4465	4465	278
573	20230609	125100	128121425	4465	4465	4465	4465	0
574	20230609	125000	128121425	4465	4465	4465	4465	0
575	20230609	124900	128121425	4465	4465	4465	4465	0
576	20230609	124800	128121425	4465	4465	4465	4465	71
577	20230609	124700	127804410	4475	4475	4475	4475	0
578	20230609	124600	127804410	4475	4475	4475	4475	1
579	20230609	124500	127799935	4465	4465	4465	4465	0
580	20230609	124400	127799935	4465	4465	4465	4465	0
581	20230609	124300	127799935	4465	4470	4470	4465	51
582	20230609	124200	127571995	4475	4475	4475	4475	0
583	20230609	124100	127571995	4475	4475	4475	4475	2
584	20230609	124000	127563045	4470	4470	4470	4470	0
585	20230609	123900	127563045	4470	4475	4475	4470	58
586	20230609	123800	127303735	4475	4475	4475	4475	0
587	20230609	123700	127303735	4475	4475	4475	4475	0
588	20230609	123600	127303735	4475	4475	4475	4475	0
589	20230609	123500	127303735	4475	4475	4475	4475	21
590	20230609	123400	127209760	4475	4475	4475	4475	0
591	20230609	123300	127209760	4475	4475	4475	4475	70
592	20230609	123200	126896510	4475	4475	4475	4475	0
593	20230609	123100	126896510	4475	4475	4475	4475	0
594	20230609	123000	126896510	4475	4475	4475	4475	0
595	20230609	122900	126896510	4475	4470	4475	4470	29
596	20230609	122800	126766875	4470	4470	4470	4470	1
597	20230609	122700	126762405	4465	4465	4465	4465	0
598	20230609	122600	126762405	4465	4465	4465	4465	0
599	20230609	122500	126762405	4465	4465	4465	4465	50
600	20230609	122400	126539155	4465	4470	4470	4465	23
601	20230609	122300	126436405	4470	4470	4470	4470	0
602	20230609	122200	126436405	4470	4470	4470	4470	0
603	20230609	122100	126436405	4470	4470	4470	4470	0
604	20230609	122000	126436405	4470	4470	4475	4465	329
605	20230609	121900	124965035	4475	4475	4475	4475	8
606	20230609	121800	124929235	4475	4475	4475	4475	0
607	20230609	121700	124929235	4475	4475	4475	4475	0
608	20230609	121600	124929235	4475	4475	4475	4475	0
609	20230609	121500	124929235	4475	4475	4475	4475	0
610	20230609	121400	124929235	4475	4475	4475	4475	1
611	20230609	121300	124924760	4465	4465	4465	4465	0
612	20230609	121200	124924760	4465	4465	4465	4465	0
613	20230609	121100	124924760	4465	4465	4465	4465	0
614	20230609	121000	124924760	4465	4465	4465	4465	0
615	20230609	120900	124924760	4465	4465	4465	4465	0
616	20230609	120800	124924760	4465	4465	4465	4465	0
617	20230609	120700	124924760	4465	4465	4465	4465	0
618	20230609	120600	124924760	4465	4465	4465	4465	1234
619	20230609	120500	119414950	4465	4465	4465	4465	3
620	20230609	120400	119401555	4465	4470	4470	4465	3130
621	20230609	120300	105425920	4475	4475	4475	4475	27
622	20230609	120200	105305095	4475	4475	4475	4475	0
623	20230609	120100	105305095	4475	4475	4475	4475	4
624	20230609	120000	105287195	4475	4475	4475	4475	30
625	20230609	115900	105152945	4470	4470	4470	4470	0
626	20230609	115800	105152945	4470	4470	4470	4470	0
627	20230609	115700	105152945	4470	4470	4470	4470	0
628	20230609	115600	105152945	4470	4470	4470	4470	38
629	20230609	115500	104983085	4470	4470	4470	4470	1
630	20230609	115400	104978615	4475	4475	4475	4475	0
631	20230609	115300	104978615	4475	4475	4475	4475	0
632	20230609	115200	104978615	4475	4475	4475	4475	0
633	20230609	115100	104978615	4475	4475	4475	4475	7
634	20230609	115000	104947290	4475	4475	4475	4475	0
635	20230609	114900	104947290	4475	4475	4475	4475	13
636	20230609	114800	104889115	4475	4475	4475	4475	0
637	20230609	114700	104889115	4475	4475	4475	4475	2
638	20230609	114600	104880165	4475	4475	4475	4475	6
639	20230609	114500	104853315	4475	4475	4475	4475	0
640	20230609	114400	104853315	4475	4475	4475	4475	0
641	20230609	114300	104853315	4475	4475	4475	4475	0
642	20230609	114200	104853315	4475	4475	4475	4475	0
643	20230609	114100	104853315	4475	4475	4475	4475	0
644	20230609	114000	104853315	4475	4475	4475	4475	0
645	20230609	113900	104853315	4475	4475	4475	4475	5
646	20230609	113800	104830940	4475	4475	4475	4475	1
647	20230609	113700	104826465	4465	4465	4465	4465	0
648	20230609	113600	104826465	4465	4465	4465	4465	0
649	20230609	113500	104826465	4465	4470	4470	4465	3000
650	20230609	113400	91428585	4475	4475	4475	4475	0
651	20230609	113300	91428585	4475	4475	4475	4475	67
652	20230609	113200	91128760	4475	4475	4475	4475	10
653	20230609	113100	91084010	4475	4475	4475	4475	15
654	20230609	113000	91016885	4475	4475	4475	4475	11
655	20230609	112900	90967660	4475	4475	4475	4475	0
656	20230609	112800	90967660	4475	4475	4475	4475	34
657	20230609	112700	90815510	4475	4475	4475	4475	17
658	20230609	112600	90739435	4475	4475	4475	4475	0
659	20230609	112500	90739435	4475	4475	4475	4475	0
660	20230609	112400	90739435	4475	4470	4475	4470	4
661	20230609	112300	90721540	4470	4470	4470	4470	0
662	20230609	112200	90721540	4470	4470	4470	4470	0
663	20230609	112100	90721540	4470	4470	4470	4470	301
664	20230609	112000	89376070	4470	4470	4470	4470	62
665	20230609	111900	89098930	4475	4475	4475	4475	0
666	20230609	111800	89098930	4475	4475	4475	4475	0
667	20230609	111700	89098930	4475	4475	4475	4475	0
668	20230609	111600	89098930	4475	4475	4475	4475	66
669	20230609	111500	88803580	4470	4470	4470	4470	340
670	20230609	111400	87283780	4470	4470	4470	4470	0
671	20230609	111300	87283780	4470	4470	4470	4470	82
672	20230609	111200	86917240	4470	4470	4470	4470	0
673	20230609	111100	86917240	4470	4470	4470	4470	75
674	20230609	111000	86581990	4470	4465	4470	4465	723
675	20230609	110900	83353680	4465	4465	4465	4465	10
676	20230609	110800	83309030	4475	4475	4475	4475	0
677	20230609	110700	83309030	4475	4475	4475	4475	0
678	20230609	110600	83309030	4475	4475	4475	4475	22
679	20230609	110500	83210580	4475	4475	4475	4475	0
680	20230609	110400	83210580	4475	4470	4475	4465	101
681	20230609	110300	82759600	4475	4475	4475	4475	0
682	20230609	110200	82759600	4475	4475	4475	4475	3
683	20230609	110100	82746175	4475	4475	4475	4475	11
684	20230609	110000	82696950	4475	4475	4475	4475	0
685	20230609	105900	82696950	4475	4475	4475	4475	0
686	20230609	105800	82696950	4475	4470	4475	4470	543
687	20230609	105700	80269240	4470	4470	4470	4470	15
688	20230609	105600	80202190	4470	4465	4470	4465	71
689	20230609	105500	79885120	4470	4470	4470	4470	0
690	20230609	105400	79885120	4470	4470	4470	4470	403
691	20230609	105300	78083710	4470	4470	4470	4470	13
692	20230609	105200	78025600	4475	4475	4475	4475	0
693	20230609	105100	78025600	4475	4475	4475	4475	19
694	20230609	105000	77940575	4475	4475	4475	4475	11
695	20230609	104900	77891350	4470	4470	4470	4470	0
696	20230609	104800	77891350	4470	4470	4470	4470	0
697	20230609	104700	77891350	4470	4470	4470	4470	0
698	20230609	104600	77891350	4470	4470	4470	4470	1
699	20230609	104500	77886880	4470	4470	4470	4470	0
700	20230609	104400	77886880	4470	4470	4470	4470	266
701	20230609	104300	76697860	4475	4475	4475	4475	100
702	20230609	104200	76250360	4475	4475	4475	4475	0
703	20230609	104100	76250360	4475	4475	4475	4475	0
704	20230609	104000	76250360	4475	4475	4475	4475	0
705	20230609	103900	76250360	4475	4475	4475	4475	0
706	20230609	103800	76250360	4475	4470	4475	4470	25
707	20230609	103700	76138595	4465	4465	4465	4465	0
708	20230609	103600	76138595	4465	4465	4465	4465	0
709	20230609	103500	76138595	4465	4465	4465	4465	42
710	20230609	103400	75951065	4465	4465	4465	4465	0
711	20230609	103300	75951065	4465	4470	4470	4465	100
712	20230609	103200	75504465	4465	4465	4465	4465	0
713	20230609	103100	75504465	4465	4465	4465	4465	0
714	20230609	103000	75504465	4465	4470	4470	4465	1000
715	20230609	102900	71038755	4475	4475	4475	4475	25
716	20230609	102800	70926880	4470	4475	4475	4470	36
717	20230609	102700	70765805	4480	4480	4480	4480	0
718	20230609	102600	70765805	4480	4475	4480	4475	33
719	20230609	102500	70618030	4475	4475	4475	4475	0
720	20230609	102400	70618030	4475	4480	4480	4475	88
721	20230609	102300	70224225	4475	4475	4475	4475	1
722	20230609	102200	70219750	4475	4475	4475	4475	591
723	20230609	102100	67575025	4475	4475	4475	4475	1041
724	20230609	102000	62916550	4475	4475	4475	4475	40
725	20230609	101900	62737550	4475	4475	4475	4475	0
726	20230609	101800	62737550	4475	4475	4475	4475	6
727	20230609	101700	62710700	4475	4475	4475	4475	0
728	20230609	101600	62710700	4475	4475	4475	4475	0
729	20230609	101500	62710700	4475	4475	4475	4475	10
730	20230609	101400	62665950	4470	4470	4470	4470	133
731	20230609	101300	62071440	4475	4470	4475	4470	370
732	20230609	101200	60417535	4465	4465	4465	4465	0
733	20230609	101100	60417535	4465	4465	4465	4465	0
734	20230609	101000	60417535	4465	4465	4465	4465	0
735	20230609	100900	60417535	4465	4470	4470	4465	2
736	20230609	100800	60408600	4470	4470	4470	4470	174
737	20230609	100700	59630820	4475	4475	4475	4475	0
738	20230609	100600	59630820	4475	4475	4475	4475	8
739	20230609	100500	59595020	4475	4475	4475	4475	7
740	20230609	100400	59563695	4475	4470	4475	4470	160
741	20230609	100300	58848195	4470	4470	4470	4470	100
742	20230609	100200	58401195	4475	4475	4475	4475	0
743	20230609	100100	58401195	4475	4475	4475	4475	1
744	20230609	100000	58396720	4475	4475	4475	4475	60
745	20230609	095900	58128220	4475	4475	4475	4475	25
746	20230609	095800	58016345	4470	4475	4475	4470	24
747	20230609	095700	57908950	4475	4475	4475	4475	10
748	20230609	095600	57864200	4475	4475	4475	4475	0
749	20230609	095500	57864200	4475	4475	4475	4475	1
750	20230609	095400	57859725	4470	4470	4470	4470	650
751	20230609	095300	54954225	4475	4475	4475	4475	0
752	20230609	095200	54954225	4475	4475	4475	4475	1
753	20230609	095100	54949750	4470	4470	4470	4470	0
754	20230609	095000	54949750	4470	4470	4470	4470	0
755	20230609	094900	54949750	4470	4470	4470	4470	13
756	20230609	094800	54891640	4475	4475	4475	4475	12
757	20230609	094700	54837940	4475	4475	4475	4475	758
758	20230609	094600	51445890	4480	4480	4480	4480	0
759	20230609	094500	51445890	4480	4480	4480	4480	15
760	20230609	094400	51378690	4480	4480	4480	4480	0
761	20230609	094300	51378690	4480	4480	4480	4480	0
762	20230609	094200	51378690	4480	4480	4480	4480	25
763	20230609	094100	51266690	4480	4480	4480	4480	0
764	20230609	094000	51266690	4480	4480	4480	4480	0
765	20230609	093900	51266690	4480	4480	4480	4480	60
766	20230609	093800	50997890	4480	4480	4480	4480	10
767	20230609	093700	50953090	4480	4480	4480	4480	0
768	20230609	093600	50953090	4480	4480	4480	4480	90
769	20230609	093500	50549890	4480	4485	4485	4480	1301
770	20230609	093400	44721400	4480	4480	4480	4480	701
771	20230609	093300	41580920	4480	4480	4480	4480	19
772	20230609	093200	41495800	4480	4480	4480	4480	0
773	20230609	093100	41495800	4480	4480	4480	4480	0
774	20230609	093000	41495800	4480	4480	4480	4480	501
775	20230609	092900	39251320	4480	4485	4485	4480	11
776	20230609	092800	39202035	4465	4485	4485	4465	968
777	20230609	092700	34861725	4485	4485	4485	4485	0
778	20230609	092600	34861725	4485	4485	4485	4485	125
779	20230609	092500	34301100	4485	4485	4485	4485	0
780	20230609	092400	34301100	4485	4485	4485	4485	10
781	20230609	092300	34256250	4485	4475	4485	4475	832
782	20230609	092200	30532880	4465	4465	4465	4465	50
783	20230609	092100	30309630	4460	4460	4460	4460	338
784	20230609	092000	28802150	4460	4460	4460	4460	204
785	20230609	091900	27892310	4465	4475	4475	4460	157
786	20230609	091800	27191940	4475	4465	4475	4465	8
787	20230609	091700	27156210	4465	4465	4465	4465	11
788	20230609	091600	27107095	4460	4460	4460	4460	0
789	20230609	091500	27107095	4460	4460	4460	4460	0
790	20230609	091400	27107095	4460	4465	4465	4460	430
791	20230609	091300	25187245	4465	4465	4465	4465	16
792	20230609	091200	25115805	4475	4470	4475	4470	33
793	20230609	091100	24968265	4470	4470	4470	4470	0
794	20230609	091000	24968265	4470	4470	4470	4470	30
795	20230609	090900	24834165	4470	4470	4470	4470	1
796	20230609	090800	24829695	4455	4470	4470	4455	80
797	20230609	090700	24472360	4470	4470	4470	4470	2
798	20230609	090600	24463420	4470	4475	4475	4470	29
799	20230609	090500	24333780	4475	4475	4475	4475	13
800	20230609	090400	24275605	4475	4475	4480	4475	22
801	20230609	090300	24177095	4445	4480	4480	4445	488
802	20230609	090200	22004180	4480	4485	4485	4480	13
803	20230609	090100	21945890	4460	4465	4465	4460	11
804	20230609	090000	21896820	4490	4455	4490	4455	4882