KissMeData/020710/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222100	138917015	4485	4485	4485	4485	1650
3	20230609	222000	138917015	4485	4485	4485	4485	0
4	20230609	221900	138917015	4485	4485	4485	4485	0
5	20230609	221800	138917015	4485	4485	4485	4485	0
6	20230609	221700	138917015	4485	4485	4485	4485	0
7	20230609	221600	138917015	4485	4485	4485	4485	0
8	20230609	221500	138917015	4485	4485	4485	4485	0
9	20230609	221400	138917015	4485	4485	4485	4485	0
10	20230609	221300	138917015	4485	4485	4485	4485	0
11	20230609	221200	138917015	4485	4485	4485	4485	0
12	20230609	221100	138917015	4485	4485	4485	4485	0
13	20230609	221000	138917015	4485	4485	4485	4485	0
14	20230609	220900	138917015	4485	4485	4485	4485	0
15	20230609	220800	138917015	4485	4485	4485	4485	0
16	20230609	220700	138917015	4485	4485	4485	4485	0
17	20230609	220600	138917015	4485	4485	4485	4485	0
18	20230609	220500	138917015	4485	4485	4485	4485	0
19	20230609	220400	138917015	4485	4485	4485	4485	0
20	20230609	220300	138917015	4485	4485	4485	4485	0
21	20230609	220200	138917015	4485	4485	4485	4485	0
22	20230609	220100	138917015	4485	4485	4485	4485	0
23	20230609	220000	138917015	4485	4485	4485	4485	0
24	20230609	215900	138917015	4485	4485	4485	4485	0
25	20230609	215800	138917015	4485	4485	4485	4485	0
26	20230609	215700	138917015	4485	4485	4485	4485	0
27	20230609	215600	138917015	4485	4485	4485	4485	0
28	20230609	215500	138917015	4485	4485	4485	4485	0
29	20230609	215400	138917015	4485	4485	4485	4485	0
30	20230609	215300	138917015	4485	4485	4485	4485	0
31	20230609	215200	138917015	4485	4485	4485	4485	0
32	20230609	215100	138917015	4485	4485	4485	4485	1650
33	20230609	215000	138917015	4485	4485	4485	4485	0
34	20230609	214900	138917015	4485	4485	4485	4485	0
35	20230609	214800	138917015	4485	4485	4485	4485	0
36	20230609	214700	138917015	4485	4485	4485	4485	0
37	20230609	214600	138917015	4485	4485	4485	4485	0
38	20230609	214500	138917015	4485	4485	4485	4485	0
39	20230609	214400	138917015	4485	4485	4485	4485	0
40	20230609	214300	138917015	4485	4485	4485	4485	0
41	20230609	214200	138917015	4485	4485	4485	4485	0
42	20230609	214100	138917015	4485	4485	4485	4485	0
43	20230609	214000	138917015	4485	4485	4485	4485	0
44	20230609	213900	138917015	4485	4485	4485	4485	0
45	20230609	213800	138917015	4485	4485	4485	4485	0
46	20230609	213700	138917015	4485	4485	4485	4485	0
47	20230609	213600	138917015	4485	4485	4485	4485	0
48	20230609	213500	138917015	4485	4485	4485	4485	0
49	20230609	213400	138917015	4485	4485	4485	4485	0
50	20230609	213300	138917015	4485	4485	4485	4485	0
51	20230609	213200	138917015	4485	4485	4485	4485	0
52	20230609	213100	138917015	4485	4485	4485	4485	0
53	20230609	213000	138917015	4485	4485	4485	4485	0
54	20230609	212900	138917015	4485	4485	4485	4485	0
55	20230609	212800	138917015	4485	4485	4485	4485	0
56	20230609	212700	138917015	4485	4485	4485	4485	0
57	20230609	212600	138917015	4485	4485	4485	4485	0
58	20230609	212500	138917015	4485	4485	4485	4485	0
59	20230609	212400	138917015	4485	4485	4485	4485	0
60	20230609	212300	138917015	4485	4485	4485	4485	0
61	20230609	212200	138917015	4485	4485	4485	4485	0
62	20230609	212100	138917015	4485	4485	4485	4485	1650
63	20230609	212000	138917015	4485	4485	4485	4485	0
64	20230609	211900	138917015	4485	4485	4485	4485	0
65	20230609	211800	138917015	4485	4485	4485	4485	0
66	20230609	211700	138917015	4485	4485	4485	4485	0
67	20230609	211600	138917015	4485	4485	4485	4485	0
68	20230609	211500	138917015	4485	4485	4485	4485	0
69	20230609	211400	138917015	4485	4485	4485	4485	0
70	20230609	211300	138917015	4485	4485	4485	4485	0
71	20230609	211200	138917015	4485	4485	4485	4485	0
72	20230609	211100	138917015	4485	4485	4485	4485	0
73	20230609	211000	138917015	4485	4485	4485	4485	0
74	20230609	210900	138917015	4485	4485	4485	4485	0
75	20230609	210800	138917015	4485	4485	4485	4485	0
76	20230609	210700	138917015	4485	4485	4485	4485	0
77	20230609	210600	138917015	4485	4485	4485	4485	0
78	20230609	210500	138917015	4485	4485	4485	4485	0
79	20230609	210400	138917015	4485	4485	4485	4485	0
80	20230609	210300	138917015	4485	4485	4485	4485	0
81	20230609	210200	138917015	4485	4485	4485	4485	0
82	20230609	210100	138917015	4485	4485	4485	4485	0
83	20230609	210000	138917015	4485	4485	4485	4485	0
84	20230609	205900	138917015	4485	4485	4485	4485	0
85	20230609	205800	138917015	4485	4485	4485	4485	0
86	20230609	205700	138917015	4485	4485	4485	4485	0
87	20230609	205600	138917015	4485	4485	4485	4485	0
88	20230609	205500	138917015	4485	4485	4485	4485	0
89	20230609	205400	138917015	4485	4485	4485	4485	0
90	20230609	205300	138917015	4485	4485	4485	4485	0
91	20230609	205200	138917015	4485	4485	4485	4485	0
92	20230609	205100	138917015	4485	4485	4485	4485	1650
93	20230609	205000	138917015	4485	4485	4485	4485	0
94	20230609	204900	138917015	4485	4485	4485	4485	0
95	20230609	204800	138917015	4485	4485	4485	4485	0
96	20230609	204700	138917015	4485	4485	4485	4485	0
97	20230609	204600	138917015	4485	4485	4485	4485	0
98	20230609	204500	138917015	4485	4485	4485	4485	0
99	20230609	204400	138917015	4485	4485	4485	4485	0
100	20230609	204300	138917015	4485	4485	4485	4485	0
101	20230609	204200	138917015	4485	4485	4485	4485	0
102	20230609	204100	138917015	4485	4485	4485	4485	0
103	20230609	204000	138917015	4485	4485	4485	4485	0
104	20230609	203900	138917015	4485	4485	4485	4485	0
105	20230609	203800	138917015	4485	4485	4485	4485	0
106	20230609	203700	138917015	4485	4485	4485	4485	0
107	20230609	203600	138917015	4485	4485	4485	4485	0
108	20230609	203500	138917015	4485	4485	4485	4485	0
109	20230609	203400	138917015	4485	4485	4485	4485	0
110	20230609	203300	138917015	4485	4485	4485	4485	0
111	20230609	203200	138917015	4485	4485	4485	4485	0
112	20230609	203100	138917015	4485	4485	4485	4485	0
113	20230609	203000	138917015	4485	4485	4485	4485	0
114	20230609	202900	138917015	4485	4485	4485	4485	0
115	20230609	202800	138917015	4485	4485	4485	4485	0
116	20230609	202700	138917015	4485	4485	4485	4485	0
117	20230609	202600	138917015	4485	4485	4485	4485	0
118	20230609	202500	138917015	4485	4485	4485	4485	0
119	20230609	202400	138917015	4485	4485	4485	4485	0
120	20230609	202300	138917015	4485	4485	4485	4485	0
121	20230609	202200	138917015	4485	4485	4485	4485	0
122	20230609	202100	138917015	4485	4485	4485	4485	1650
123	20230609	202000	138917015	4485	4485	4485	4485	0
124	20230609	201900	138917015	4485	4485	4485	4485	0
125	20230609	201800	138917015	4485	4485	4485	4485	0
126	20230609	201700	138917015	4485	4485	4485	4485	0
127	20230609	201600	138917015	4485	4485	4485	4485	0
128	20230609	201500	138917015	4485	4485	4485	4485	0
129	20230609	201400	138917015	4485	4485	4485	4485	0
130	20230609	201300	138917015	4485	4485	4485	4485	0
131	20230609	201200	138917015	4485	4485	4485	4485	0
132	20230609	201100	138917015	4485	4485	4485	4485	0
133	20230609	201000	138917015	4485	4485	4485	4485	0
134	20230609	200900	138917015	4485	4485	4485	4485	0
135	20230609	200800	138917015	4485	4485	4485	4485	0
136	20230609	200700	138917015	4485	4485	4485	4485	0
137	20230609	200600	138917015	4485	4485	4485	4485	0
138	20230609	200500	138917015	4485	4485	4485	4485	0
139	20230609	200400	138917015	4485	4485	4485	4485	0
140	20230609	200300	138917015	4485	4485	4485	4485	0
141	20230609	200200	138917015	4485	4485	4485	4485	0
142	20230609	200100	138917015	4485	4485	4485	4485	0
143	20230609	200000	138917015	4485	4485	4485	4485	0
144	20230609	195900	138917015	4485	4485	4485	4485	0
145	20230609	195800	138917015	4485	4485	4485	4485	0
146	20230609	195700	138917015	4485	4485	4485	4485	0
147	20230609	195600	138917015	4485	4485	4485	4485	0
148	20230609	195500	138917015	4485	4485	4485	4485	0
149	20230609	195400	138917015	4485	4485	4485	4485	0
150	20230609	195300	138917015	4485	4485	4485	4485	0
151	20230609	195200	138917015	4485	4485	4485	4485	0
152	20230609	195100	138917015	4485	4485	4485	4485	1650
153	20230609	195000	138917015	4485	4485	4485	4485	0
154	20230609	194900	138917015	4485	4485	4485	4485	0
155	20230609	194800	138917015	4485	4485	4485	4485	0
156	20230609	194700	138917015	4485	4485	4485	4485	0
157	20230609	194600	138917015	4485	4485	4485	4485	0
158	20230609	194500	138917015	4485	4485	4485	4485	0
159	20230609	194400	138917015	4485	4485	4485	4485	0
160	20230609	194300	138917015	4485	4485	4485	4485	0
161	20230609	194200	138917015	4485	4485	4485	4485	0
162	20230609	194100	138917015	4485	4485	4485	4485	0
163	20230609	194000	138917015	4485	4485	4485	4485	0
164	20230609	193900	138917015	4485	4485	4485	4485	0
165	20230609	193800	138917015	4485	4485	4485	4485	0
166	20230609	193700	138917015	4485	4485	4485	4485	0
167	20230609	193600	138917015	4485	4485	4485	4485	0
168	20230609	193500	138917015	4485	4485	4485	4485	0
169	20230609	193400	138917015	4485	4485	4485	4485	0
170	20230609	193300	138917015	4485	4485	4485	4485	0
171	20230609	193200	138917015	4485	4485	4485	4485	0
172	20230609	193100	138917015	4485	4485	4485	4485	0
173	20230609	193000	138917015	4485	4485	4485	4485	0
174	20230609	192900	138917015	4485	4485	4485	4485	0
175	20230609	192800	138917015	4485	4485	4485	4485	0
176	20230609	192700	138917015	4485	4485	4485	4485	0
177	20230609	192600	138917015	4485	4485	4485	4485	0
178	20230609	192500	138917015	4485	4485	4485	4485	0
179	20230609	192400	138917015	4485	4485	4485	4485	0
180	20230609	192300	138917015	4485	4485	4485	4485	0
181	20230609	192200	138917015	4485	4485	4485	4485	0
182	20230609	192100	138917015	4485	4485	4485	4485	1650
183	20230609	192000	138917015	4485	4485	4485	4485	0
184	20230609	191900	138917015	4485	4485	4485	4485	0
185	20230609	191800	138917015	4485	4485	4485	4485	0
186	20230609	191700	138917015	4485	4485	4485	4485	0
187	20230609	191600	138917015	4485	4485	4485	4485	0
188	20230609	191500	138917015	4485	4485	4485	4485	0
189	20230609	191400	138917015	4485	4485	4485	4485	0
190	20230609	191300	138917015	4485	4485	4485	4485	0
191	20230609	191200	138917015	4485	4485	4485	4485	0
192	20230609	191100	138917015	4485	4485	4485	4485	0
193	20230609	191000	138917015	4485	4485	4485	4485	0
194	20230609	190900	138917015	4485	4485	4485	4485	0
195	20230609	190800	138917015	4485	4485	4485	4485	0
196	20230609	190700	138917015	4485	4485	4485	4485	0
197	20230609	190600	138917015	4485	4485	4485	4485	0
198	20230609	190500	138917015	4485	4485	4485	4485	0
199	20230609	190400	138917015	4485	4485	4485	4485	0
200	20230609	190300	138917015	4485	4485	4485	4485	0
201	20230609	190200	138917015	4485	4485	4485	4485	0
202	20230609	190100	138917015	4485	4485	4485	4485	0
203	20230609	190000	138917015	4485	4485	4485	4485	0
204	20230609	185900	138917015	4485	4485	4485	4485	0
205	20230609	185800	138917015	4485	4485	4485	4485	0
206	20230609	185700	138917015	4485	4485	4485	4485	0
207	20230609	185600	138917015	4485	4485	4485	4485	0
208	20230609	185500	138917015	4485	4485	4485	4485	0
209	20230609	185400	138917015	4485	4485	4485	4485	0
210	20230609	185300	138917015	4485	4485	4485	4485	0
211	20230609	185200	138917015	4485	4485	4485	4485	0
212	20230609	185100	138917015	4485	4485	4485	4485	1650
213	20230609	185000	138917015	4485	4485	4485	4485	0
214	20230609	184900	138917015	4485	4485	4485	4485	0
215	20230609	184800	138917015	4485	4485	4485	4485	0
216	20230609	184700	138917015	4485	4485	4485	4485	0
217	20230609	184600	138917015	4485	4485	4485	4485	0
218	20230609	184500	138917015	4485	4485	4485	4485	0
219	20230609	184400	138917015	4485	4485	4485	4485	0
220	20230609	184300	138917015	4485	4485	4485	4485	0
221	20230609	184200	138917015	4485	4485	4485	4485	0
222	20230609	184100	138917015	4485	4485	4485	4485	0
223	20230609	184000	138917015	4485	4485	4485	4485	0
224	20230609	183900	138917015	4485	4485	4485	4485	0
225	20230609	183800	138917015	4485	4485	4485	4485	0
226	20230609	183700	138917015	4485	4485	4485	4485	0
227	20230609	183600	138917015	4485	4485	4485	4485	0
228	20230609	183500	138917015	4485	4485	4485	4485	0
229	20230609	183400	138917015	4485	4485	4485	4485	0
230	20230609	183300	138917015	4485	4485	4485	4485	0
231	20230609	183200	138917015	4485	4485	4485	4485	0
232	20230609	183100	138917015	4485	4485	4485	4485	0
233	20230609	183000	138917015	4485	4485	4485	4485	0
234	20230609	182900	138917015	4485	4485	4485	4485	0
235	20230609	182800	138917015	4485	4485	4485	4485	0
236	20230609	182700	138917015	4485	4485	4485	4485	0
237	20230609	182600	138917015	4485	4485	4485	4485	0
238	20230609	182500	138917015	4485	4485	4485	4485	0
239	20230609	182400	138917015	4485	4485	4485	4485	0
240	20230609	182300	138917015	4485	4485	4485	4485	0
241	20230609	182200	138917015	4485	4485	4485	4485	0
242	20230609	182100	138917015	4485	4485	4485	4485	1650
243	20230609	182000	138917015	4485	4485	4485	4485	0
244	20230609	181900	138917015	4485	4485	4485	4485	0
245	20230609	181800	138917015	4485	4485	4485	4485	0
246	20230609	181700	138917015	4485	4485	4485	4485	0
247	20230609	181600	138917015	4485	4485	4485	4485	0
248	20230609	181500	138917015	4485	4485	4485	4485	0
249	20230609	181400	138917015	4485	4485	4485	4485	0
250	20230609	181300	138917015	4485	4485	4485	4485	0
251	20230609	181200	138917015	4485	4485	4485	4485	0
252	20230609	181100	138917015	4485	4485	4485	4485	0
253	20230609	181000	138917015	4485	4485	4485	4485	0
254	20230609	180900	138917015	4485	4485	4485	4485	0
255	20230609	180800	138917015	4485	4485	4485	4485	0
256	20230609	180700	138917015	4485	4485	4485	4485	0
257	20230609	180600	138917015	4485	4485	4485	4485	0
258	20230609	180500	138917015	4485	4485	4485	4485	0
259	20230609	180400	138917015	4485	4485	4485	4485	0
260	20230609	180300	138917015	4485	4485	4485	4485	0
261	20230609	180200	138917015	4485	4485	4485	4485	0
262	20230609	180100	138917015	4485	4485	4485	4485	0
263	20230609	180000	138917015	4485	4485	4485	4485	0
264	20230609	175900	138917015	4485	4485	4485	4485	0
265	20230609	175800	138917015	4485	4485	4485	4485	0
266	20230609	175700	138917015	4485	4485	4485	4485	0
267	20230609	175600	138917015	4485	4485	4485	4485	0
268	20230609	175500	138917015	4485	4485	4485	4485	0
269	20230609	175400	138917015	4485	4485	4485	4485	0
270	20230609	175300	138917015	4485	4485	4485	4485	0
271	20230609	175200	138917015	4485	4485	4485	4485	0
272	20230609	175100	138917015	4485	4485	4485	4485	1650
273	20230609	175000	138917015	4485	4485	4485	4485	0
274	20230609	174900	138917015	4485	4485	4485	4485	0
275	20230609	174800	138917015	4485	4485	4485	4485	0
276	20230609	174700	138917015	4485	4485	4485	4485	0
277	20230609	174600	138917015	4485	4485	4485	4485	0
278	20230609	174500	138917015	4485	4485	4485	4485	0
279	20230609	174400	138917015	4485	4485	4485	4485	0
280	20230609	174300	138917015	4485	4485	4485	4485	0
281	20230609	174200	138917015	4485	4485	4485	4485	0
282	20230609	174100	138917015	4485	4485	4485	4485	0
283	20230609	174000	138917015	4485	4485	4485	4485	0
284	20230609	173900	138917015	4485	4485	4485	4485	0
285	20230609	173800	138917015	4485	4485	4485	4485	0
286	20230609	173700	138917015	4485	4485	4485	4485	0
287	20230609	173600	138917015	4485	4485	4485	4485	0
288	20230609	173500	138917015	4485	4485	4485	4485	0
289	20230609	173400	138917015	4485	4485	4485	4485	0
290	20230609	173300	138917015	4485	4485	4485	4485	0
291	20230609	173200	138917015	4485	4485	4485	4485	0
292	20230609	173100	138917015	4485	4485	4485	4485	0
293	20230609	173000	138917015	4485	4485	4485	4485	0
294	20230609	172900	138917015	4485	4485	4485	4485	0
295	20230609	172800	138917015	4485	4485	4485	4485	0
296	20230609	172700	138917015	4485	4485	4485	4485	0
297	20230609	172600	138917015	4485	4485	4485	4485	0
298	20230609	172500	138917015	4485	4485	4485	4485	0
299	20230609	172400	138917015	4485	4485	4485	4485	0
300	20230609	172300	138917015	4485	4485	4485	4485	0
301	20230609	172200	138917015	4485	4485	4485	4485	0
302	20230609	172100	138917015	4485	4485	4485	4485	1650
303	20230609	172000	138917015	4485	4485	4485	4485	0
304	20230609	171900	138917015	4485	4485	4485	4485	0
305	20230609	171800	138917015	4485	4485	4485	4485	0
306	20230609	171700	138917015	4485	4485	4485	4485	0
307	20230609	171600	138917015	4485	4485	4485	4485	0
308	20230609	171500	138917015	4485	4485	4485	4485	0
309	20230609	171400	138917015	4485	4485	4485	4485	0
310	20230609	171300	138917015	4485	4485	4485	4485	0
311	20230609	171200	138917015	4485	4485	4485	4485	0
312	20230609	171100	138917015	4485	4485	4485	4485	0
313	20230609	171000	138917015	4485	4485	4485	4485	0
314	20230609	170900	138917015	4485	4485	4485	4485	0
315	20230609	170800	138917015	4485	4485	4485	4485	0
316	20230609	170700	138917015	4485	4485	4485	4485	0
317	20230609	170600	138917015	4485	4485	4485	4485	0
318	20230609	170500	138917015	4485	4485	4485	4485	0
319	20230609	170400	138917015	4485	4485	4485	4485	0
320	20230609	170300	138917015	4485	4485	4485	4485	0
321	20230609	170200	138917015	4485	4485	4485	4485	0
322	20230609	170100	138917015	4485	4485	4485	4485	0
323	20230609	170000	138917015	4485	4485	4485	4485	0
324	20230609	165900	138917015	4485	4485	4485	4485	0
325	20230609	165800	138917015	4485	4485	4485	4485	0
326	20230609	165700	138917015	4485	4485	4485	4485	0
327	20230609	165600	138917015	4485	4485	4485	4485	0
328	20230609	165500	138917015	4485	4485	4485	4485	0
329	20230609	165400	138917015	4485	4485	4485	4485	0
330	20230609	165300	138917015	4485	4485	4485	4485	0
331	20230609	165200	138917015	4485	4485	4485	4485	0
332	20230609	165100	138917015	4485	4485	4485	4485	1650
333	20230609	165000	138917015	4485	4485	4485	4485	0
334	20230609	164900	138917015	4485	4485	4485	4485	0
335	20230609	164800	138917015	4485	4485	4485	4485	0
336	20230609	164700	138917015	4485	4485	4485	4485	0
337	20230609	164600	138917015	4485	4485	4485	4485	0
338	20230609	164500	138917015	4485	4485	4485	4485	0
339	20230609	164400	138917015	4485	4485	4485	4485	0
340	20230609	164300	138917015	4485	4485	4485	4485	0
341	20230609	164200	138917015	4485	4485	4485	4485	0
342	20230609	164100	138917015	4485	4485	4485	4485	0
343	20230609	164000	138917015	4485	4485	4485	4485	0
344	20230609	163900	138917015	4485	4485	4485	4485	0
345	20230609	163800	138917015	4485	4485	4485	4485	0
346	20230609	163700	138917015	4485	4485	4485	4485	0
347	20230609	163600	138917015	4485	4485	4485	4485	0
348	20230609	163500	138917015	4485	4485	4485	4485	0
349	20230609	163400	138917015	4485	4485	4485	4485	0
350	20230609	163300	138917015	4485	4485	4485	4485	0
351	20230609	163200	138917015	4485	4485	4485	4485	0
352	20230609	163100	138917015	4485	4485	4485	4485	0
353	20230609	163000	138917015	4485	4485	4485	4485	0
354	20230609	162900	138917015	4485	4485	4485	4485	0
355	20230609	162800	138917015	4485	4485	4485	4485	0
356	20230609	162700	138917015	4485	4485	4485	4485	0
357	20230609	162600	138917015	4485	4485	4485	4485	0
358	20230609	162500	138917015	4485	4485	4485	4485	0
359	20230609	162400	138917015	4485	4485	4485	4485	0
360	20230609	162300	138917015	4485	4485	4485	4485	0
361	20230609	162200	138917015	4485	4485	4485	4485	0
362	20230609	162100	138917015	4485	4485	4485	4485	1650
363	20230609	162000	138917015	4485	4485	4485	4485	0
364	20230609	161900	138917015	4485	4485	4485	4485	0
365	20230609	161800	138917015	4485	4485	4485	4485	0
366	20230609	161700	138917015	4485	4485	4485	4485	0
367	20230609	161600	138917015	4485	4485	4485	4485	0
368	20230609	161500	138917015	4485	4485	4485	4485	0
369	20230609	161400	138917015	4485	4485	4485	4485	0
370	20230609	161300	138917015	4485	4485	4485	4485	0
371	20230609	161200	138917015	4485	4485	4485	4485	0
372	20230609	161100	138917015	4485	4485	4485	4485	0
373	20230609	161000	138917015	4485	4485	4485	4485	0
374	20230609	160900	138917015	4485	4485	4485	4485	0
375	20230609	160800	138917015	4485	4485	4485	4485	0
376	20230609	160700	138917015	4485	4485	4485	4485	0
377	20230609	160600	138917015	4485	4485	4485	4485	0
378	20230609	160500	138917015	4485	4485	4485	4485	0
379	20230609	160400	138917015	4485	4485	4485	4485	0
380	20230609	160300	138917015	4485	4485	4485	4485	0
381	20230609	160200	138917015	4485	4485	4485	4485	0
382	20230609	160100	138917015	4485	4485	4485	4485	0
383	20230609	160000	138917015	4485	4485	4485	4485	0
384	20230609	155900	138917015	4485	4485	4485	4485	0
385	20230609	155800	138917015	4485	4485	4485	4485	0
386	20230609	155700	138917015	4485	4485	4485	4485	0
387	20230609	155600	138917015	4485	4485	4485	4485	0
388	20230609	155500	138917015	4485	4485	4485	4485	0
389	20230609	155400	138917015	4485	4485	4485	4485	0
390	20230609	155300	138917015	4485	4485	4485	4485	0
391	20230609	155200	138917015	4485	4485	4485	4485	0
392	20230609	155100	138917015	4485	4485	4485	4485	1650
393	20230609	155000	138917015	4485	4485	4485	4485	0
394	20230609	154900	138917015	4485	4485	4485	4485	0
395	20230609	154800	138917015	4485	4485	4485	4485	0
396	20230609	154700	138917015	4485	4485	4485	4485	0
397	20230609	154600	138917015	4485	4485	4485	4485	0
398	20230609	154500	138917015	4485	4485	4485	4485	0
399	20230609	154400	138917015	4485	4485	4485	4485	0
400	20230609	154300	138917015	4485	4485	4485	4485	0
401	20230609	154200	138917015	4485	4485	4485	4485	0
402	20230609	154100	138917015	4485	4485	4485	4485	0
403	20230609	154000	138917015	4485	4485	4485	4485	0
404	20230609	153900	138917015	4485	4485	4485	4485	0
405	20230609	153800	138917015	4485	4485	4485	4485	0
406	20230609	153700	138917015	4485	4485	4485	4485	0
407	20230609	153600	138917015	4485	4485	4485	4485	0
408	20230609	153500	138917015	4485	4485	4485	4485	0
409	20230609	153400	138917015	4485	4485	4485	4485	0
410	20230609	153300	138917015	4485	4485	4485	4485	0
411	20230609	153200	138917015	4485	4485	4485	4485	0
412	20230609	153100	138917015	4485	4485	4485	4485	0
413	20230609	153000	138917015	4485	4485	4485	4485	1650
414	20230609	152900	131516765	4475	4475	4475	4475	0
415	20230609	152800	131516765	4475	4475	4475	4475	0
416	20230609	152700	131516765	4475	4475	4475	4475	0
417	20230609	152600	131516765	4475	4475	4475	4475	0
418	20230609	152500	131516765	4475	4475	4475	4475	0
419	20230609	152400	131516765	4475	4475	4475	4475	0
420	20230609	152300	131516765	4475	4475	4475	4475	0
421	20230609	152200	131516765	4475	4475	4475	4475	0
422	20230609	152100	131516765	4475	4475	4475	4475	0
423	20230609	152000	131516765	4475	4475	4475	4475	0
424	20230609	151900	131516765	4475	4470	4475	4470	307
425	20230609	151800	130144015	4470	4475	4475	4460	56
426	20230609	151700	129894105	4470	4470	4470	4470	0
427	20230609	151600	129894105	4470	4475	4475	4470	102
428	20230609	151500	129437665	4475	4470	4475	4470	4
429	20230609	151400	129419775	4455	4455	4455	4455	339
430	20230609	151300	127909530	4455	4455	4455	4455	657
431	20230609	151200	124982595	4450	4450	4450	4450	1
432	20230609	151100	124978145	4455	4460	4465	4455	35
433	20230609	151000	124821930	4460	4460	4460	4460	14
434	20230609	150900	124759490	4465	4465	4465	4465	20
435	20230609	150800	124670190	4470	4470	4470	4470	0
436	20230609	150700	124670190	4470	4470	4470	4470	0
437	20230609	150600	124670190	4470	4470	4470	4470	0
438	20230609	150500	124670190	4470	4470	4470	4470	10
439	20230609	150400	124625490	4465	4465	4465	4465	0
440	20230609	150300	124625490	4465	4465	4465	4465	4
441	20230609	150200	124607630	4465	4465	4465	4465	9
442	20230609	150100	124567445	4470	4470	4470	4465	120
443	20230609	150000	124031050	4470	4470	4470	4470	122
444	20230609	145900	123485710	4470	4465	4470	4465	123
445	20230609	145800	122935915	4470	4470	4470	4470	450
446	20230609	145700	120924415	4470	4465	4470	4465	101
447	20230609	145600	120473425	4440	4440	4440	4440	0
448	20230609	145500	120473425	4440	4440	4440	4440	0
449	20230609	145400	120473425	4440	4440	4440	4440	0
450	20230609	145300	120473425	4440	4440	4440	4440	0
451	20230609	145200	120473425	4440	4440	4440	4440	0
452	20230609	145100	120473425	4440	4440	4440	4440	0
453	20230609	145000	120473425	4440	4440	4440	4440	0
454	20230609	144900	120473425	4440	4440	4440	4440	0
455	20230609	144800	120473425	4440	4440	4440	4440	1
456	20230609	144700	120468985	4440	4440	4440	4440	50
457	20230609	144600	120246985	4440	4455	4455	4440	198
458	20230609	144500	119367700	4460	4460	4460	4460	2
459	20230609	144400	119358780	4465	4465	4465	4465	0
460	20230609	144300	119358780	4465	4465	4465	4465	5
461	20230609	144200	119336455	4455	4455	4455	4455	0
462	20230609	144100	119336455	4455	4455	4455	4455	0
463	20230609	144000	119336455	4455	4455	4455	4455	0
464	20230609	143900	119336455	4455	4455	4455	4455	0
465	20230609	143800	119336455	4455	4455	4455	4455	0
466	20230609	143700	119336455	4455	4455	4455	4455	0
467	20230609	143600	119336455	4455	4455	4455	4455	0
468	20230609	143500	119336455	4455	4455	4455	4455	0
469	20230609	143400	119336455	4455	4455	4455	4455	0
470	20230609	143300	119336455	4455	4455	4455	4455	0
471	20230609	143200	119336455	4455	4455	4455	4455	0
472	20230609	143100	119336455	4455	4445	4455	4445	969
473	20230609	143000	115019970	4445	4445	4445	4445	0
474	20230609	142900	115019970	4445	4445	4445	4445	7
475	20230609	142800	114988855	4445	4465	4465	4445	1124
476	20230609	142700	109987915	4475	4475	4475	4475	0
477	20230609	142600	109987915	4475	4475	4475	4475	0
478	20230609	142500	109987915	4475	4475	4475	4475	0
479	20230609	142400	109987915	4475	4475	4475	4475	0
480	20230609	142300	109987915	4475	4475	4475	4475	0
481	20230609	142200	109987915	4475	4475	4475	4475	0
482	20230609	142100	109987915	4475	4470	4475	4470	156
483	20230609	142000	109289845	4475	4475	4475	4475	0
484	20230609	141900	109289845	4475	4475	4475	4475	0
485	20230609	141800	109289845	4475	4475	4475	4475	0
486	20230609	141700	109289845	4475	4475	4475	4475	0
487	20230609	141600	109289845	4475	4475	4475	4475	0
488	20230609	141500	109289845	4475	4475	4475	4475	0
489	20230609	141400	109289845	4475	4475	4475	4475	0
490	20230609	141300	109289845	4475	4475	4475	4475	10
491	20230609	141200	109245095	4475	4475	4475	4470	30
492	20230609	141100	109110880	4475	4475	4475	4475	0
493	20230609	141000	109110880	4475	4475	4475	4475	20
494	20230609	140900	109021380	4475	4475	4475	4475	0
495	20230609	140800	109021380	4475	4475	4475	4475	0
496	20230609	140700	109021380	4475	4475	4475	4475	0
497	20230609	140600	109021380	4475	4475	4475	4475	0
498	20230609	140500	109021380	4475	4475	4475	4475	26
499	20230609	140400	108905030	4470	4470	4470	4470	0
500	20230609	140300	108905030	4470	4470	4470	4470	0
501	20230609	140200	108905030	4470	4470	4470	4470	0
502	20230609	140100	108905030	4470	4470	4470	4470	95
503	20230609	140000	108480380	4470	4470	4470	4470	5
504	20230609	135900	108458030	4470	4470	4470	4470	0
505	20230609	135800	108458030	4470	4470	4470	4470	0
506	20230609	135700	108458030	4470	4470	4470	4470	2
507	20230609	135600	108449090	4470	4470	4470	4470	0
508	20230609	135500	108449090	4470	4470	4470	4470	0
509	20230609	135400	108449090	4470	4470	4470	4470	0
510	20230609	135300	108449090	4470	4470	4470	4470	0
511	20230609	135200	108449090	4470	4470	4470	4470	1
512	20230609	135100	108444620	4475	4475	4475	4475	1
513	20230609	135000	108440145	4480	4470	4480	4470	8
514	20230609	134900	108404345	4470	4470	4475	4450	479
515	20230609	134800	106270840	4470	4470	4470	4470	11
516	20230609	134700	106221670	4470	4470	4470	4470	7
517	20230609	134600	106190380	4470	4470	4470	4470	13
518	20230609	134500	106132270	4470	4480	4480	4470	188
519	20230609	134400	105290105	4475	4475	4475	4475	19
520	20230609	134300	105205080	4480	4480	4480	4480	0
521	20230609	134200	105205080	4480	4480	4480	4480	0
522	20230609	134100	105205080	4480	4480	4480	4480	2
523	20230609	134000	105196120	4480	4480	4480	4480	0
524	20230609	133900	105196120	4480	4480	4480	4480	0
525	20230609	133800	105196120	4480	4480	4480	4480	0
526	20230609	133700	105196120	4480	4480	4480	4480	0
527	20230609	133600	105196120	4480	4480	4480	4480	3
528	20230609	133500	105182680	4480	4480	4480	4480	5
529	20230609	133400	105160280	4480	4480	4480	4480	22
530	20230609	133300	105061720	4480	4480	4480	4480	0
531	20230609	133200	105061720	4480	4480	4480	4480	0
532	20230609	133100	105061720	4480	4480	4480	4480	138
533	20230609	133000	104443480	4480	4480	4480	4480	0
534	20230609	132900	104443480	4480	4480	4480	4480	0
535	20230609	132800	104443480	4480	4480	4480	4480	0
536	20230609	132700	104443480	4480	4480	4480	4480	0
537	20230609	132600	104443480	4480	4480	4480	4480	0
538	20230609	132500	104443480	4480	4480	4480	4480	1
539	20230609	132400	104439000	4480	4480	4480	4480	0
540	20230609	132300	104439000	4480	4480	4480	4480	0
541	20230609	132200	104439000	4480	4480	4480	4480	18
542	20230609	132100	104358360	4480	4480	4480	4480	0
543	20230609	132000	104358360	4480	4480	4480	4480	0
544	20230609	131900	104358360	4480	4480	4480	4480	0
545	20230609	131800	104358360	4480	4480	4480	4480	0
546	20230609	131700	104358360	4480	4480	4480	4480	1
547	20230609	131600	104353880	4450	4450	4450	4450	0
548	20230609	131500	104353880	4450	4470	4470	4450	928
549	20230609	131400	100209720	4475	4475	4475	4475	70
550	20230609	131300	99896470	4475	4475	4475	4475	186
551	20230609	131200	99064120	4485	4485	4485	4485	0
552	20230609	131100	99064120	4485	4485	4485	4485	0
553	20230609	131000	99064120	4485	4485	4485	4485	0
554	20230609	130900	99064120	4485	4475	4485	4475	107
555	20230609	130800	98584745	4485	4485	4485	4485	502
556	20230609	130700	96333275	4485	4485	4485	4485	49
557	20230609	130600	96113510	4485	4480	4485	4480	1315
558	20230609	130500	90216255	4475	4475	4475	4475	25
559	20230609	130400	90104380	4475	4475	4475	4475	4
560	20230609	130300	90086480	4475	4475	4475	4470	274
561	20230609	130200	88860830	4470	4460	4470	4460	906
562	20230609	130100	84813260	4460	4450	4460	4450	1333
563	20230609	130000	78871375	4450	4450	4450	4450	100
564	20230609	125900	78426375	4440	4440	4440	4440	0
565	20230609	125800	78426375	4440	4440	4440	4440	0
566	20230609	125700	78426375	4440	4440	4440	4440	19
567	20230609	125600	78342015	4450	4435	4450	4435	700
568	20230609	125500	75231230	4430	4430	4430	4430	0
569	20230609	125400	75231230	4430	4430	4430	4430	1
570	20230609	125300	75226800	4430	4430	4435	4430	49
571	20230609	125200	75009670	4435	4435	4435	4435	0
572	20230609	125100	75009670	4435	4435	4435	4425	1001
573	20230609	125000	70580185	4440	4440	4440	4440	1
574	20230609	124900	70575745	4430	4435	4435	4430	72
575	20230609	124800	70256495	4435	4430	4435	4430	70
576	20230609	124700	69946350	4425	4435	4435	4425	1836
577	20230609	124600	61813715	4440	4440	4440	4440	1
578	20230609	124500	61809275	4440	4440	4440	4440	1
579	20230609	124400	61804835	4440	4440	4440	4440	2
580	20230609	124300	61795955	4440	4435	4440	4435	62
581	20230609	124200	61520705	4435	4435	4435	4435	6
582	20230609	124100	61494095	4435	4435	4435	4435	171
583	20230609	124000	60735710	4435	4435	4435	4435	0
584	20230609	123900	60735710	4435	4435	4435	4435	0
585	20230609	123800	60735710	4435	4435	4435	4435	0
586	20230609	123700	60735710	4435	4435	4435	4435	0
587	20230609	123600	60735710	4435	4440	4440	4435	2
588	20230609	123500	60726835	4440	4435	4440	4435	2
589	20230609	123400	60717960	4440	4445	4445	4435	52
590	20230609	123300	60486835	4440	4440	4440	4440	0
591	20230609	123200	60486835	4440	4440	4440	4440	1
592	20230609	123100	60482395	4440	4440	4440	4440	1
593	20230609	123000	60477955	4440	4440	4440	4440	39
594	20230609	122900	60304795	4440	4440	4440	4440	0
595	20230609	122800	60304795	4440	4440	4440	4440	0
596	20230609	122700	60304795	4440	4440	4440	4440	0
597	20230609	122600	60304795	4440	4440	4440	4440	1
598	20230609	122500	60300355	4430	4430	4430	4430	0
599	20230609	122400	60300355	4430	4435	4435	4430	1112
600	20230609	122300	55373200	4440	4440	4440	4440	0
601	20230609	122200	55373200	4440	4435	4440	4435	4
602	20230609	122100	55355450	4440	4435	4440	4435	3
603	20230609	122000	55342140	4435	4440	4440	4435	60
604	20230609	121900	55075750	4445	4445	4445	4445	0
605	20230609	121800	55075750	4445	4445	4445	4445	0
606	20230609	121700	55075750	4445	4445	4445	4445	0
607	20230609	121600	55075750	4445	4445	4445	4445	0
608	20230609	121500	55075750	4445	4445	4445	4445	0
609	20230609	121400	55075750	4445	4445	4445	4445	0
610	20230609	121300	55075750	4445	4445	4445	4445	0
611	20230609	121200	55075750	4445	4445	4445	4445	0
612	20230609	121100	55075750	4445	4445	4445	4445	0
613	20230609	121000	55075750	4445	4445	4445	4445	466
614	20230609	120900	53004380	4440	4440	4440	4440	1
615	20230609	120800	52999940	4440	4440	4440	4440	1
616	20230609	120700	52995500	4440	4440	4440	4440	51
617	20230609	120600	52769060	4440	4440	4440	4440	0
618	20230609	120500	52769060	4440	4440	4440	4440	0
619	20230609	120400	52769060	4440	4440	4440	4440	0
620	20230609	120300	52769060	4440	4440	4440	4440	0
621	20230609	120200	52769060	4440	4440	4440	4440	0
622	20230609	120100	52769060	4440	4440	4440	4440	0
623	20230609	120000	52769060	4440	4440	4440	4440	0
624	20230609	115900	52769060	4440	4440	4440	4440	0
625	20230609	115800	52769060	4440	4440	4440	4440	0
626	20230609	115700	52769060	4440	4440	4440	4440	0
627	20230609	115600	52769060	4440	4440	4440	4440	0
628	20230609	115500	52769060	4440	4440	4440	4440	5
629	20230609	115400	52746860	4440	4440	4440	4440	4
630	20230609	115300	52729100	4440	4440	4440	4440	104
631	20230609	115200	52267340	4440	4440	4440	4440	5
632	20230609	115100	52245140	4440	4440	4440	4440	5
633	20230609	115000	52222940	4440	4440	4440	4440	145
634	20230609	114900	51579140	4445	4445	4445	4445	0
635	20230609	114800	51579140	4445	4445	4445	4445	0
636	20230609	114700	51579140	4445	4445	4445	4445	0
637	20230609	114600	51579140	4445	4445	4445	4445	0
638	20230609	114500	51579140	4445	4445	4445	4445	0
639	20230609	114400	51579140	4445	4445	4445	4445	0
640	20230609	114300	51579140	4445	4445	4445	4445	1
641	20230609	114200	51574695	4445	4445	4445	4445	0
642	20230609	114100	51574695	4445	4445	4445	4445	10
643	20230609	114000	51530245	4445	4445	4445	4445	0
644	20230609	113900	51530245	4445	4445	4445	4445	0
645	20230609	113800	51530245	4445	4445	4445	4445	0
646	20230609	113700	51530245	4445	4445	4445	4445	0
647	20230609	113600	51530245	4445	4445	4445	4445	0
648	20230609	113500	51530245	4445	4445	4445	4445	70
649	20230609	113400	51219095	4440	4440	4440	4440	0
650	20230609	113300	51219095	4440	4440	4440	4440	0
651	20230609	113200	51219095	4440	4440	4440	4440	0
652	20230609	113100	51219095	4440	4440	4440	4440	0
653	20230609	113000	51219095	4440	4440	4440	4440	0
654	20230609	112900	51219095	4440	4440	4440	4440	0
655	20230609	112800	51219095	4440	4440	4440	4440	0
656	20230609	112700	51219095	4440	4440	4440	4440	0
657	20230609	112600	51219095	4440	4440	4440	4440	0
658	20230609	112500	51219095	4440	4440	4440	4440	0
659	20230609	112400	51219095	4440	4440	4440	4440	0
660	20230609	112300	51219095	4440	4440	4440	4440	0
661	20230609	112200	51219095	4440	4440	4440	4440	0
662	20230609	112100	51219095	4440	4440	4440	4440	1
663	20230609	112000	51214655	4445	4445	4445	4440	233
664	20230609	111900	50179010	4445	4445	4445	4445	0
665	20230609	111800	50179010	4445	4445	4445	4445	0
666	20230609	111700	50179010	4445	4445	4445	4445	500
667	20230609	111600	47956510	4445	4445	4445	4445	160
668	20230609	111500	47245310	4435	4435	4435	4435	0
669	20230609	111400	47245310	4435	4435	4435	4435	13
670	20230609	111300	47187655	4430	4430	4430	4430	0
671	20230609	111200	47187655	4430	4430	4430	4430	0
672	20230609	111100	47187655	4430	4430	4430	4430	4
673	20230609	111000	47169935	4430	4435	4435	4430	19
674	20230609	110900	47085690	4430	4430	4430	4430	104
675	20230609	110800	46624970	4430	4430	4430	4430	4
676	20230609	110700	46607250	4430	4430	4430	4430	4
677	20230609	110600	46589530	4430	4430	4430	4430	122
678	20230609	110500	46049070	4430	4430	4430	4430	1
679	20230609	110400	46044640	4430	4430	4430	4430	0
680	20230609	110300	46044640	4430	4435	4435	4430	42
681	20230609	110200	45858380	4430	4430	4430	4430	8
682	20230609	110100	45822940	4430	4430	4430	4430	9
683	20230609	110000	45783070	4430	4430	4430	4430	228
684	20230609	105900	44773030	4430	4430	4430	4430	0
685	20230609	105800	44773030	4430	4430	4430	4430	0
686	20230609	105700	44773030	4430	4430	4430	4430	0
687	20230609	105600	44773030	4430	4430	4430	4430	0
688	20230609	105500	44773030	4430	4430	4430	4430	0
689	20230609	105400	44773030	4430	4430	4430	4430	4
690	20230609	105300	44755310	4430	4430	4430	4430	8
691	20230609	105200	44719870	4430	4430	4435	4430	108
692	20230609	105100	44240930	4430	4435	4435	4430	104
693	20230609	105000	43779710	4430	4430	4430	4430	8
694	20230609	104900	43744270	4430	4430	4430	4430	11
695	20230609	104800	43695540	4430	4435	4435	4430	201
696	20230609	104700	42804145	4435	4440	4440	4435	103
697	20230609	104600	42346840	4435	4435	4435	4435	0
698	20230609	104500	42346840	4435	4435	4435	4435	0
699	20230609	104400	42346840	4435	4435	4435	4435	0
700	20230609	104300	42346840	4435	4435	4435	4435	0
701	20230609	104200	42346840	4435	4435	4435	4435	0
702	20230609	104100	42346840	4435	4435	4435	4435	0
703	20230609	104000	42346840	4435	4435	4435	4435	0
704	20230609	103900	42346840	4435	4435	4435	4435	4
705	20230609	103800	42329100	4435	4435	4435	4435	0
706	20230609	103700	42329100	4435	4435	4435	4435	0
707	20230609	103600	42329100	4435	4435	4435	4435	0
708	20230609	103500	42329100	4435	4435	4435	4435	0
709	20230609	103400	42329100	4435	4435	4435	4435	100
710	20230609	103300	41885600	4430	4430	4430	4430	20
711	20230609	103200	41797000	4435	4435	4435	4435	397
712	20230609	103100	40036305	4435	4435	4435	4435	0
713	20230609	103000	40036305	4435	4435	4435	4435	0
714	20230609	102900	40036305	4435	4435	4435	4435	0
715	20230609	102800	40036305	4435	4435	4435	4435	40
716	20230609	102700	39858905	4440	4440	4440	4440	1
717	20230609	102600	39854465	4435	4435	4435	4435	0
718	20230609	102500	39854465	4435	4440	4440	4435	115
719	20230609	102400	39344080	4440	4445	4445	4440	189
720	20230609	102300	38504910	4445	4445	4445	4445	926
721	20230609	102200	34388840	4440	4440	4440	4440	91
722	20230609	102100	33984800	4440	4440	4440	4440	0
723	20230609	102000	33984800	4440	4440	4440	4440	0
724	20230609	101900	33984800	4440	4440	4440	4440	500
725	20230609	101800	31764800	4440	4440	4440	4440	0
726	20230609	101700	31764800	4440	4440	4440	4440	0
727	20230609	101600	31764800	4440	4440	4440	4440	0
728	20230609	101500	31764800	4440	4440	4440	4440	1
729	20230609	101400	31760360	4445	4445	4445	4445	0
730	20230609	101300	31760360	4445	4445	4445	4445	0
731	20230609	101200	31760360	4445	4445	4445	4445	0
732	20230609	101100	31760360	4445	4445	4445	4445	0
733	20230609	101000	31760360	4445	4445	4445	4445	45
734	20230609	100900	31560335	4445	4445	4445	4445	0
735	20230609	100800	31560335	4445	4445	4445	4445	0
736	20230609	100700	31560335	4445	4445	4445	4445	0
737	20230609	100600	31560335	4445	4445	4445	4445	5
738	20230609	100500	31538110	4445	4445	4445	4445	0
739	20230609	100400	31538110	4445	4445	4445	4445	0
740	20230609	100300	31538110	4445	4445	4445	4445	1
741	20230609	100200	31533665	4445	4445	4445	4445	0
742	20230609	100100	31533665	4445	4430	4445	4430	148
743	20230609	100000	30877260	4430	4430	4430	4430	28
744	20230609	095900	30753220	4425	4425	4425	4425	0
745	20230609	095800	30753220	4425	4425	4425	4425	0
746	20230609	095700	30753220	4425	4425	4425	4425	159
747	20230609	095600	30049645	4425	4425	4425	4425	1
748	20230609	095500	30045220	4425	4425	4425	4425	0
749	20230609	095400	30045220	4425	4425	4425	4425	1
750	20230609	095300	30040795	4425	4425	4425	4425	8
751	20230609	095200	30005395	4425	4425	4425	4425	0
752	20230609	095100	30005395	4425	4425	4425	4425	32
753	20230609	095000	29863795	4425	4425	4425	4425	0
754	20230609	094900	29863795	4425	4420	4425	4420	2369
755	20230609	094800	19380985	4420	4425	4425	4420	17
756	20230609	094700	19305805	4425	4425	4425	4425	2
757	20230609	094600	19296955	4420	4420	4420	4420	304
758	20230609	094500	17953275	4425	4425	4425	4425	0
759	20230609	094400	17953275	4425	4425	4425	4425	59
760	20230609	094300	17692200	4425	4425	4425	4425	4
761	20230609	094200	17674500	4425	4425	4425	4425	0
762	20230609	094100	17674500	4425	4440	4440	4425	162
763	20230609	094000	16956530	4445	4445	4445	4445	0
764	20230609	093900	16956530	4445	4445	4445	4445	0
765	20230609	093800	16956530	4445	4445	4445	4445	0
766	20230609	093700	16956530	4445	4445	4445	4445	0
767	20230609	093600	16956530	4445	4445	4445	4445	0
768	20230609	093500	16956530	4445	4445	4445	4445	1
769	20230609	093400	16952085	4440	4440	4440	4440	0
770	20230609	093300	16952085	4440	4440	4440	4440	0
771	20230609	093200	16952085	4440	4440	4440	4440	0
772	20230609	093100	16952085	4440	4440	4440	4440	20
773	20230609	093000	16863285	4440	4440	4440	4440	0
774	20230609	092900	16863285	4440	4440	4440	4440	100
775	20230609	092800	16419285	4440	4440	4440	4440	0
776	20230609	092700	16419285	4440	4440	4440	4440	100
777	20230609	092600	15975285	4440	4440	4440	4440	0
778	20230609	092500	15975285	4440	4440	4440	4440	0
779	20230609	092400	15975285	4440	4440	4440	4440	0
780	20230609	092300	15975285	4440	4440	4440	4440	0
781	20230609	092200	15975285	4440	4440	4440	4440	288
782	20230609	092100	14696565	4435	4440	4440	4435	32
783	20230609	092000	14554575	4435	4435	4435	4435	1095
784	20230609	091900	9698250	4435	4435	4435	4435	10
785	20230609	091800	9653900	4435	4430	4435	4430	35
786	20230609	091700	9498845	4420	4430	4430	4420	202
787	20230609	091600	8605805	4425	4425	4425	4425	0
788	20230609	091500	8605805	4425	4425	4425	4425	0
789	20230609	091400	8605805	4425	4425	4425	4425	9
790	20230609	091300	8565980	4430	4430	4430	4430	0
791	20230609	091200	8565980	4430	4430	4430	4430	1001
792	20230609	091100	4131550	4415	4415	4415	4415	21
793	20230609	091000	4038835	4420	4420	4420	4420	59
794	20230609	090900	3778055	4415	4415	4415	4415	0
795	20230609	090800	3778055	4415	4415	4415	4415	30
796	20230609	090700	3645605	4415	4415	4415	4415	0
797	20230609	090600	3645605	4415	4415	4415	4415	0
798	20230609	090500	3645605	4415	4415	4415	4415	0
799	20230609	090400	3645605	4415	4415	4415	4415	4
800	20230609	090300	3627945	4410	4410	4410	4410	147
801	20230609	090200	2979675	4410	4410	4410	4410	230
802	20230609	090100	1965375	4420	4420	4420	4420	5
803	20230609	090000	1943275	4420	4415	4420	4415	440