KissMeData/067370/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220200	747471170	12570	12570	12570	12570	1908
3	20230609	220100	747471170	12570	12570	12570	12570	0
4	20230609	220000	747471170	12570	12570	12570	12570	0
5	20230609	215900	747471170	12570	12570	12570	12570	0
6	20230609	215800	747471170	12570	12570	12570	12570	0
7	20230609	215700	747471170	12570	12570	12570	12570	0
8	20230609	215600	747471170	12570	12570	12570	12570	0
9	20230609	215500	747471170	12570	12570	12570	12570	0
10	20230609	215400	747471170	12570	12570	12570	12570	0
11	20230609	215300	747471170	12570	12570	12570	12570	0
12	20230609	215200	747471170	12570	12570	12570	12570	0
13	20230609	215100	747471170	12570	12570	12570	12570	0
14	20230609	215000	747471170	12570	12570	12570	12570	0
15	20230609	214900	747471170	12570	12570	12570	12570	0
16	20230609	214800	747471170	12570	12570	12570	12570	0
17	20230609	214700	747471170	12570	12570	12570	12570	0
18	20230609	214600	747471170	12570	12570	12570	12570	0
19	20230609	214500	747471170	12570	12570	12570	12570	0
20	20230609	214400	747471170	12570	12570	12570	12570	0
21	20230609	214300	747471170	12570	12570	12570	12570	0
22	20230609	214200	747471170	12570	12570	12570	12570	0
23	20230609	214100	747471170	12570	12570	12570	12570	0
24	20230609	214000	747471170	12570	12570	12570	12570	0
25	20230609	213900	747471170	12570	12570	12570	12570	0
26	20230609	213800	747471170	12570	12570	12570	12570	0
27	20230609	213700	747471170	12570	12570	12570	12570	0
28	20230609	213600	747471170	12570	12570	12570	12570	0
29	20230609	213500	747471170	12570	12570	12570	12570	0
30	20230609	213400	747471170	12570	12570	12570	12570	0
31	20230609	213300	747471170	12570	12570	12570	12570	0
32	20230609	213200	747471170	12570	12570	12570	12570	1908
33	20230609	213100	747471170	12570	12570	12570	12570	0
34	20230609	213000	747471170	12570	12570	12570	12570	0
35	20230609	212900	747471170	12570	12570	12570	12570	0
36	20230609	212800	747471170	12570	12570	12570	12570	0
37	20230609	212700	747471170	12570	12570	12570	12570	0
38	20230609	212600	747471170	12570	12570	12570	12570	0
39	20230609	212500	747471170	12570	12570	12570	12570	0
40	20230609	212400	747471170	12570	12570	12570	12570	0
41	20230609	212300	747471170	12570	12570	12570	12570	0
42	20230609	212200	747471170	12570	12570	12570	12570	0
43	20230609	212100	747471170	12570	12570	12570	12570	0
44	20230609	212000	747471170	12570	12570	12570	12570	0
45	20230609	211900	747471170	12570	12570	12570	12570	0
46	20230609	211800	747471170	12570	12570	12570	12570	0
47	20230609	211700	747471170	12570	12570	12570	12570	0
48	20230609	211600	747471170	12570	12570	12570	12570	0
49	20230609	211500	747471170	12570	12570	12570	12570	0
50	20230609	211400	747471170	12570	12570	12570	12570	0
51	20230609	211300	747471170	12570	12570	12570	12570	0
52	20230609	211200	747471170	12570	12570	12570	12570	0
53	20230609	211100	747471170	12570	12570	12570	12570	0
54	20230609	211000	747471170	12570	12570	12570	12570	0
55	20230609	210900	747471170	12570	12570	12570	12570	0
56	20230609	210800	747471170	12570	12570	12570	12570	0
57	20230609	210700	747471170	12570	12570	12570	12570	0
58	20230609	210600	747471170	12570	12570	12570	12570	0
59	20230609	210500	747471170	12570	12570	12570	12570	0
60	20230609	210400	747471170	12570	12570	12570	12570	0
61	20230609	210300	747471170	12570	12570	12570	12570	0
62	20230609	210200	747471170	12570	12570	12570	12570	1908
63	20230609	210100	747471170	12570	12570	12570	12570	0
64	20230609	210000	747471170	12570	12570	12570	12570	0
65	20230609	205900	747471170	12570	12570	12570	12570	0
66	20230609	205800	747471170	12570	12570	12570	12570	0
67	20230609	205700	747471170	12570	12570	12570	12570	0
68	20230609	205600	747471170	12570	12570	12570	12570	0
69	20230609	205500	747471170	12570	12570	12570	12570	0
70	20230609	205400	747471170	12570	12570	12570	12570	0
71	20230609	205300	747471170	12570	12570	12570	12570	0
72	20230609	205200	747471170	12570	12570	12570	12570	0
73	20230609	205100	747471170	12570	12570	12570	12570	0
74	20230609	205000	747471170	12570	12570	12570	12570	0
75	20230609	204900	747471170	12570	12570	12570	12570	0
76	20230609	204800	747471170	12570	12570	12570	12570	0
77	20230609	204700	747471170	12570	12570	12570	12570	0
78	20230609	204600	747471170	12570	12570	12570	12570	0
79	20230609	204500	747471170	12570	12570	12570	12570	0
80	20230609	204400	747471170	12570	12570	12570	12570	0
81	20230609	204300	747471170	12570	12570	12570	12570	0
82	20230609	204200	747471170	12570	12570	12570	12570	0
83	20230609	204100	747471170	12570	12570	12570	12570	0
84	20230609	204000	747471170	12570	12570	12570	12570	0
85	20230609	203900	747471170	12570	12570	12570	12570	0
86	20230609	203800	747471170	12570	12570	12570	12570	0
87	20230609	203700	747471170	12570	12570	12570	12570	0
88	20230609	203600	747471170	12570	12570	12570	12570	0
89	20230609	203500	747471170	12570	12570	12570	12570	0
90	20230609	203400	747471170	12570	12570	12570	12570	0
91	20230609	203300	747471170	12570	12570	12570	12570	0
92	20230609	203200	747471170	12570	12570	12570	12570	1908
93	20230609	203100	747471170	12570	12570	12570	12570	0
94	20230609	203000	747471170	12570	12570	12570	12570	0
95	20230609	202900	747471170	12570	12570	12570	12570	0
96	20230609	202800	747471170	12570	12570	12570	12570	0
97	20230609	202700	747471170	12570	12570	12570	12570	0
98	20230609	202600	747471170	12570	12570	12570	12570	0
99	20230609	202500	747471170	12570	12570	12570	12570	0
100	20230609	202400	747471170	12570	12570	12570	12570	0
101	20230609	202300	747471170	12570	12570	12570	12570	0
102	20230609	202200	747471170	12570	12570	12570	12570	0
103	20230609	202100	747471170	12570	12570	12570	12570	0
104	20230609	202000	747471170	12570	12570	12570	12570	0
105	20230609	201900	747471170	12570	12570	12570	12570	0
106	20230609	201800	747471170	12570	12570	12570	12570	0
107	20230609	201700	747471170	12570	12570	12570	12570	0
108	20230609	201600	747471170	12570	12570	12570	12570	0
109	20230609	201500	747471170	12570	12570	12570	12570	0
110	20230609	201400	747471170	12570	12570	12570	12570	0
111	20230609	201300	747471170	12570	12570	12570	12570	0
112	20230609	201200	747471170	12570	12570	12570	12570	0
113	20230609	201100	747471170	12570	12570	12570	12570	0
114	20230609	201000	747471170	12570	12570	12570	12570	0
115	20230609	200900	747471170	12570	12570	12570	12570	0
116	20230609	200800	747471170	12570	12570	12570	12570	0
117	20230609	200700	747471170	12570	12570	12570	12570	0
118	20230609	200600	747471170	12570	12570	12570	12570	0
119	20230609	200500	747471170	12570	12570	12570	12570	0
120	20230609	200400	747471170	12570	12570	12570	12570	0
121	20230609	200300	747471170	12570	12570	12570	12570	0
122	20230609	200200	747471170	12570	12570	12570	12570	1908
123	20230609	200100	747471170	12570	12570	12570	12570	0
124	20230609	200000	747471170	12570	12570	12570	12570	0
125	20230609	195900	747471170	12570	12570	12570	12570	0
126	20230609	195800	747471170	12570	12570	12570	12570	0
127	20230609	195700	747471170	12570	12570	12570	12570	0
128	20230609	195600	747471170	12570	12570	12570	12570	0
129	20230609	195500	747471170	12570	12570	12570	12570	0
130	20230609	195400	747471170	12570	12570	12570	12570	0
131	20230609	195300	747471170	12570	12570	12570	12570	0
132	20230609	195200	747471170	12570	12570	12570	12570	0
133	20230609	195100	747471170	12570	12570	12570	12570	0
134	20230609	195000	747471170	12570	12570	12570	12570	0
135	20230609	194900	747471170	12570	12570	12570	12570	0
136	20230609	194800	747471170	12570	12570	12570	12570	0
137	20230609	194700	747471170	12570	12570	12570	12570	0
138	20230609	194600	747471170	12570	12570	12570	12570	0
139	20230609	194500	747471170	12570	12570	12570	12570	0
140	20230609	194400	747471170	12570	12570	12570	12570	0
141	20230609	194300	747471170	12570	12570	12570	12570	0
142	20230609	194200	747471170	12570	12570	12570	12570	0
143	20230609	194100	747471170	12570	12570	12570	12570	0
144	20230609	194000	747471170	12570	12570	12570	12570	0
145	20230609	193900	747471170	12570	12570	12570	12570	0
146	20230609	193800	747471170	12570	12570	12570	12570	0
147	20230609	193700	747471170	12570	12570	12570	12570	0
148	20230609	193600	747471170	12570	12570	12570	12570	0
149	20230609	193500	747471170	12570	12570	12570	12570	0
150	20230609	193400	747471170	12570	12570	12570	12570	0
151	20230609	193300	747471170	12570	12570	12570	12570	0
152	20230609	193200	747471170	12570	12570	12570	12570	1908
153	20230609	193100	747471170	12570	12570	12570	12570	0
154	20230609	193000	747471170	12570	12570	12570	12570	0
155	20230609	192900	747471170	12570	12570	12570	12570	0
156	20230609	192800	747471170	12570	12570	12570	12570	0
157	20230609	192700	747471170	12570	12570	12570	12570	0
158	20230609	192600	747471170	12570	12570	12570	12570	0
159	20230609	192500	747471170	12570	12570	12570	12570	0
160	20230609	192400	747471170	12570	12570	12570	12570	0
161	20230609	192300	747471170	12570	12570	12570	12570	0
162	20230609	192200	747471170	12570	12570	12570	12570	0
163	20230609	192100	747471170	12570	12570	12570	12570	0
164	20230609	192000	747471170	12570	12570	12570	12570	0
165	20230609	191900	747471170	12570	12570	12570	12570	0
166	20230609	191800	747471170	12570	12570	12570	12570	0
167	20230609	191700	747471170	12570	12570	12570	12570	0
168	20230609	191600	747471170	12570	12570	12570	12570	0
169	20230609	191500	747471170	12570	12570	12570	12570	0
170	20230609	191400	747471170	12570	12570	12570	12570	0
171	20230609	191300	747471170	12570	12570	12570	12570	0
172	20230609	191200	747471170	12570	12570	12570	12570	0
173	20230609	191100	747471170	12570	12570	12570	12570	0
174	20230609	191000	747471170	12570	12570	12570	12570	0
175	20230609	190900	747471170	12570	12570	12570	12570	0
176	20230609	190800	747471170	12570	12570	12570	12570	0
177	20230609	190700	747471170	12570	12570	12570	12570	0
178	20230609	190600	747471170	12570	12570	12570	12570	0
179	20230609	190500	747471170	12570	12570	12570	12570	0
180	20230609	190400	747471170	12570	12570	12570	12570	0
181	20230609	190300	747471170	12570	12570	12570	12570	0
182	20230609	190200	747471170	12570	12570	12570	12570	1908
183	20230609	190100	747471170	12570	12570	12570	12570	0
184	20230609	190000	747471170	12570	12570	12570	12570	0
185	20230609	185900	747471170	12570	12570	12570	12570	0
186	20230609	185800	747471170	12570	12570	12570	12570	0
187	20230609	185700	747471170	12570	12570	12570	12570	0
188	20230609	185600	747471170	12570	12570	12570	12570	0
189	20230609	185500	747471170	12570	12570	12570	12570	0
190	20230609	185400	747471170	12570	12570	12570	12570	0
191	20230609	185300	747471170	12570	12570	12570	12570	0
192	20230609	185200	747471170	12570	12570	12570	12570	0
193	20230609	185100	747471170	12570	12570	12570	12570	0
194	20230609	185000	747471170	12570	12570	12570	12570	0
195	20230609	184900	747471170	12570	12570	12570	12570	0
196	20230609	184800	747471170	12570	12570	12570	12570	0
197	20230609	184700	747471170	12570	12570	12570	12570	0
198	20230609	184600	747471170	12570	12570	12570	12570	0
199	20230609	184500	747471170	12570	12570	12570	12570	0
200	20230609	184400	747471170	12570	12570	12570	12570	0
201	20230609	184300	747471170	12570	12570	12570	12570	0
202	20230609	184200	747471170	12570	12570	12570	12570	0
203	20230609	184100	747471170	12570	12570	12570	12570	0
204	20230609	184000	747471170	12570	12570	12570	12570	0
205	20230609	183900	747471170	12570	12570	12570	12570	0
206	20230609	183800	747471170	12570	12570	12570	12570	0
207	20230609	183700	747471170	12570	12570	12570	12570	0
208	20230609	183600	747471170	12570	12570	12570	12570	0
209	20230609	183500	747471170	12570	12570	12570	12570	0
210	20230609	183400	747471170	12570	12570	12570	12570	0
211	20230609	183300	747471170	12570	12570	12570	12570	0
212	20230609	183200	747471170	12570	12570	12570	12570	1908
213	20230609	183100	747471170	12570	12570	12570	12570	0
214	20230609	183000	747471170	12570	12570	12570	12570	0
215	20230609	182900	747471170	12570	12570	12570	12570	0
216	20230609	182800	747471170	12570	12570	12570	12570	0
217	20230609	182700	747471170	12570	12570	12570	12570	0
218	20230609	182600	747471170	12570	12570	12570	12570	0
219	20230609	182500	747471170	12570	12570	12570	12570	0
220	20230609	182400	747471170	12570	12570	12570	12570	0
221	20230609	182300	747471170	12570	12570	12570	12570	0
222	20230609	182200	747471170	12570	12570	12570	12570	0
223	20230609	182100	747471170	12570	12570	12570	12570	0
224	20230609	182000	747471170	12570	12570	12570	12570	0
225	20230609	181900	747471170	12570	12570	12570	12570	0
226	20230609	181800	747471170	12570	12570	12570	12570	0
227	20230609	181700	747471170	12570	12570	12570	12570	0
228	20230609	181600	747471170	12570	12570	12570	12570	0
229	20230609	181500	747471170	12570	12570	12570	12570	0
230	20230609	181400	747471170	12570	12570	12570	12570	0
231	20230609	181300	747471170	12570	12570	12570	12570	0
232	20230609	181200	747471170	12570	12570	12570	12570	0
233	20230609	181100	747471170	12570	12570	12570	12570	0
234	20230609	181000	747471170	12570	12570	12570	12570	0
235	20230609	180900	747471170	12570	12570	12570	12570	0
236	20230609	180800	747471170	12570	12570	12570	12570	0
237	20230609	180700	747471170	12570	12570	12570	12570	0
238	20230609	180600	747471170	12570	12570	12570	12570	0
239	20230609	180500	747471170	12570	12570	12570	12570	0
240	20230609	180400	747471170	12570	12570	12570	12570	0
241	20230609	180300	747471170	12570	12570	12570	12570	0
242	20230609	180200	747471170	12570	12570	12570	12570	1908
243	20230609	180100	747471170	12570	12570	12570	12570	0
244	20230609	180000	747471170	12570	12570	12570	12570	0
245	20230609	175900	747471170	12570	12570	12570	12570	0
246	20230609	175800	747471170	12570	12570	12570	12570	0
247	20230609	175700	747471170	12570	12570	12570	12570	0
248	20230609	175600	747471170	12570	12570	12570	12570	0
249	20230609	175500	747471170	12570	12570	12570	12570	0
250	20230609	175400	747471170	12570	12570	12570	12570	0
251	20230609	175300	747471170	12570	12570	12570	12570	0
252	20230609	175200	747471170	12570	12570	12570	12570	0
253	20230609	175100	747471170	12570	12570	12570	12570	0
254	20230609	175000	747471170	12570	12570	12570	12570	0
255	20230609	174900	747471170	12570	12570	12570	12570	0
256	20230609	174800	747471170	12570	12570	12570	12570	0
257	20230609	174700	747471170	12570	12570	12570	12570	0
258	20230609	174600	747471170	12570	12570	12570	12570	0
259	20230609	174500	747471170	12570	12570	12570	12570	0
260	20230609	174400	747471170	12570	12570	12570	12570	0
261	20230609	174300	747471170	12570	12570	12570	12570	0
262	20230609	174200	747471170	12570	12570	12570	12570	0
263	20230609	174100	747471170	12570	12570	12570	12570	0
264	20230609	174000	747471170	12570	12570	12570	12570	0
265	20230609	173900	747471170	12570	12570	12570	12570	0
266	20230609	173800	747471170	12570	12570	12570	12570	0
267	20230609	173700	747471170	12570	12570	12570	12570	0
268	20230609	173600	747471170	12570	12570	12570	12570	0
269	20230609	173500	747471170	12570	12570	12570	12570	0
270	20230609	173400	747471170	12570	12570	12570	12570	0
271	20230609	173300	747471170	12570	12570	12570	12570	0
272	20230609	173200	747471170	12570	12570	12570	12570	1908
273	20230609	173100	747471170	12570	12570	12570	12570	0
274	20230609	173000	747471170	12570	12570	12570	12570	0
275	20230609	172900	747471170	12570	12570	12570	12570	0
276	20230609	172800	747471170	12570	12570	12570	12570	0
277	20230609	172700	747471170	12570	12570	12570	12570	0
278	20230609	172600	747471170	12570	12570	12570	12570	0
279	20230609	172500	747471170	12570	12570	12570	12570	0
280	20230609	172400	747471170	12570	12570	12570	12570	0
281	20230609	172300	747471170	12570	12570	12570	12570	0
282	20230609	172200	747471170	12570	12570	12570	12570	0
283	20230609	172100	747471170	12570	12570	12570	12570	0
284	20230609	172000	747471170	12570	12570	12570	12570	0
285	20230609	171900	747471170	12570	12570	12570	12570	0
286	20230609	171800	747471170	12570	12570	12570	12570	0
287	20230609	171700	747471170	12570	12570	12570	12570	0
288	20230609	171600	747471170	12570	12570	12570	12570	0
289	20230609	171500	747471170	12570	12570	12570	12570	0
290	20230609	171400	747471170	12570	12570	12570	12570	0
291	20230609	171300	747471170	12570	12570	12570	12570	0
292	20230609	171200	747471170	12570	12570	12570	12570	0
293	20230609	171100	747471170	12570	12570	12570	12570	0
294	20230609	171000	747471170	12570	12570	12570	12570	0
295	20230609	170900	747471170	12570	12570	12570	12570	0
296	20230609	170800	747471170	12570	12570	12570	12570	0
297	20230609	170700	747471170	12570	12570	12570	12570	0
298	20230609	170600	747471170	12570	12570	12570	12570	0
299	20230609	170500	747471170	12570	12570	12570	12570	0
300	20230609	170400	747471170	12570	12570	12570	12570	0
301	20230609	170300	747471170	12570	12570	12570	12570	0
302	20230609	170200	747471170	12570	12570	12570	12570	1908
303	20230609	170100	747471170	12570	12570	12570	12570	0
304	20230609	170000	747471170	12570	12570	12570	12570	0
305	20230609	165900	747471170	12570	12570	12570	12570	0
306	20230609	165800	747471170	12570	12570	12570	12570	0
307	20230609	165700	747471170	12570	12570	12570	12570	0
308	20230609	165600	747471170	12570	12570	12570	12570	0
309	20230609	165500	747471170	12570	12570	12570	12570	0
310	20230609	165400	747471170	12570	12570	12570	12570	0
311	20230609	165300	747471170	12570	12570	12570	12570	0
312	20230609	165200	747471170	12570	12570	12570	12570	0
313	20230609	165100	747471170	12570	12570	12570	12570	0
314	20230609	165000	747471170	12570	12570	12570	12570	0
315	20230609	164900	747471170	12570	12570	12570	12570	0
316	20230609	164800	747471170	12570	12570	12570	12570	0
317	20230609	164700	747471170	12570	12570	12570	12570	0
318	20230609	164600	747471170	12570	12570	12570	12570	0
319	20230609	164500	747471170	12570	12570	12570	12570	0
320	20230609	164400	747471170	12570	12570	12570	12570	0
321	20230609	164300	747471170	12570	12570	12570	12570	0
322	20230609	164200	747471170	12570	12570	12570	12570	0
323	20230609	164100	747471170	12570	12570	12570	12570	0
324	20230609	164000	747471170	12570	12570	12570	12570	0
325	20230609	163900	747471170	12570	12570	12570	12570	0
326	20230609	163800	747471170	12570	12570	12570	12570	0
327	20230609	163700	747471170	12570	12570	12570	12570	0
328	20230609	163600	747471170	12570	12570	12570	12570	0
329	20230609	163500	747471170	12570	12570	12570	12570	0
330	20230609	163400	747471170	12570	12570	12570	12570	0
331	20230609	163300	747471170	12570	12570	12570	12570	0
332	20230609	163200	747471170	12570	12570	12570	12570	1908
333	20230609	163100	747471170	12570	12570	12570	12570	0
334	20230609	163000	747471170	12570	12570	12570	12570	0
335	20230609	162900	747471170	12570	12570	12570	12570	0
336	20230609	162800	747471170	12570	12570	12570	12570	0
337	20230609	162700	747471170	12570	12570	12570	12570	0
338	20230609	162600	747471170	12570	12570	12570	12570	0
339	20230609	162500	747471170	12570	12570	12570	12570	0
340	20230609	162400	747471170	12570	12570	12570	12570	0
341	20230609	162300	747471170	12570	12570	12570	12570	0
342	20230609	162200	747471170	12570	12570	12570	12570	0
343	20230609	162100	747471170	12570	12570	12570	12570	0
344	20230609	162000	747471170	12570	12570	12570	12570	0
345	20230609	161900	747471170	12570	12570	12570	12570	0
346	20230609	161800	747471170	12570	12570	12570	12570	0
347	20230609	161700	747471170	12570	12570	12570	12570	0
348	20230609	161600	747471170	12570	12570	12570	12570	0
349	20230609	161500	747471170	12570	12570	12570	12570	0
350	20230609	161400	747471170	12570	12570	12570	12570	0
351	20230609	161300	747471170	12570	12570	12570	12570	0
352	20230609	161200	747471170	12570	12570	12570	12570	0
353	20230609	161100	747471170	12570	12570	12570	12570	0
354	20230609	161000	747471170	12570	12570	12570	12570	0
355	20230609	160900	747471170	12570	12570	12570	12570	0
356	20230609	160800	747471170	12570	12570	12570	12570	0
357	20230609	160700	747471170	12570	12570	12570	12570	0
358	20230609	160600	747471170	12570	12570	12570	12570	0
359	20230609	160500	747471170	12570	12570	12570	12570	0
360	20230609	160400	747471170	12570	12570	12570	12570	0
361	20230609	160300	747471170	12570	12570	12570	12570	0
362	20230609	160200	747471170	12570	12570	12570	12570	1908
363	20230609	160100	747471170	12570	12570	12570	12570	0
364	20230609	160000	747471170	12570	12570	12570	12570	0
365	20230609	155900	747471170	12570	12570	12570	12570	0
366	20230609	155800	747471170	12570	12570	12570	12570	0
367	20230609	155700	747471170	12570	12570	12570	12570	0
368	20230609	155600	747471170	12570	12570	12570	12570	0
369	20230609	155500	747471170	12570	12570	12570	12570	0
370	20230609	155400	747471170	12570	12570	12570	12570	0
371	20230609	155300	747471170	12570	12570	12570	12570	0
372	20230609	155200	747471170	12570	12570	12570	12570	0
373	20230609	155100	747471170	12570	12570	12570	12570	0
374	20230609	155000	747471170	12570	12570	12570	12570	0
375	20230609	154900	747471170	12570	12570	12570	12570	0
376	20230609	154800	747471170	12570	12570	12570	12570	0
377	20230609	154700	747471170	12570	12570	12570	12570	0
378	20230609	154600	747471170	12570	12570	12570	12570	0
379	20230609	154500	747471170	12570	12570	12570	12570	0
380	20230609	154400	747471170	12570	12570	12570	12570	0
381	20230609	154300	747471170	12570	12570	12570	12570	0
382	20230609	154200	747471170	12570	12570	12570	12570	0
383	20230609	154100	747471170	12570	12570	12570	12570	0
384	20230609	154000	747471170	12570	12570	12570	12570	0
385	20230609	153900	747471170	12570	12570	12570	12570	0
386	20230609	153800	747471170	12570	12570	12570	12570	0
387	20230609	153700	747471170	12570	12570	12570	12570	0
388	20230609	153600	747471170	12570	12570	12570	12570	0
389	20230609	153500	747471170	12570	12570	12570	12570	0
390	20230609	153400	747471170	12570	12570	12570	12570	0
391	20230609	153300	747471170	12570	12570	12570	12570	0
392	20230609	153200	747471170	12570	12570	12570	12570	1908
393	20230609	153100	747471170	12570	12570	12570	12570	0
394	20230609	153000	747471170	12570	12570	12570	12570	1908
395	20230609	152900	723487610	12570	12570	12570	12570	0
396	20230609	152800	723487610	12570	12570	12570	12570	0
397	20230609	152700	723487610	12570	12570	12570	12570	0
398	20230609	152600	723487610	12570	12570	12570	12570	0
399	20230609	152500	723487610	12570	12570	12570	12570	0
400	20230609	152400	723487610	12570	12570	12570	12570	0
401	20230609	152300	723487610	12570	12570	12570	12570	0
402	20230609	152200	723487610	12570	12570	12570	12570	0
403	20230609	152100	723487610	12570	12570	12570	12570	0
404	20230609	152000	723487610	12570	12570	12570	12570	0
405	20230609	151900	723487610	12570	12570	12570	12570	200
406	20230609	151800	720973610	12580	12570	12580	12570	2
407	20230609	151700	720948460	12580	12570	12580	12510	105
408	20230609	151600	719628270	12560	12510	12560	12510	192
409	20230609	151500	717225800	12510	12580	12580	12510	193
410	20230609	151400	714811230	12580	12500	12580	12490	212
411	20230609	151300	712161540	12500	12500	12500	12500	100
412	20230609	151200	710911540	12510	12550	12580	12510	865
413	20230609	151100	700082480	12550	12600	12600	12550	95
414	20230609	151000	698889880	12600	12600	12600	12600	24
415	20230609	150900	698587480	12600	12590	12600	12590	109
416	20230609	150800	697215160	12540	12550	12590	12540	563
417	20230609	150700	690143320	12540	12540	12540	12540	56
418	20230609	150600	689441080	12550	12550	12550	12550	0
419	20230609	150500	689441080	12550	12540	12550	12540	160
420	20230609	150400	687434660	12550	12550	12550	12550	143
421	20230609	150300	685640010	12540	12550	12550	12540	257
422	20230609	150200	682417000	12550	12540	12550	12540	15
423	20230609	150100	682228880	12550	12540	12550	12540	104
424	20230609	150000	680923720	12550	12550	12550	12550	1
425	20230609	145900	680911170	12530	12540	12540	12530	129
426	20230609	145800	679294010	12540	12540	12540	12540	71
427	20230609	145700	678403670	12540	12540	12540	12540	29
428	20230609	145600	678040010	12570	12590	12600	12570	40
429	20230609	145500	677536520	12530	12580	12600	12530	153
430	20230609	145400	675612690	12600	12600	12600	12600	0
431	20230609	145300	675612690	12600	12600	12600	12600	10
432	20230609	145200	675486690	12530	12580	12600	12530	91
433	20230609	145100	674340980	12530	12530	12530	12530	2
434	20230609	145000	674315920	12520	12550	12550	12520	408
435	20230609	144900	669205500	12560	12560	12560	12560	73
436	20230609	144800	668288620	12590	12560	12590	12560	13
437	20230609	144700	668125310	12560	12570	12570	12560	136
438	20230609	144600	666416350	12590	12600	12600	12590	177
439	20230609	144500	664186990	12600	12600	12600	12590	23
440	20230609	144400	663897260	12610	12590	12610	12590	138
441	20230609	144300	662159510	12590	12590	12590	12590	125
442	20230609	144200	660585760	12600	12600	12600	12600	22
443	20230609	144100	660308560	12590	12610	12610	12590	79
444	20230609	144000	659312910	12610	12610	12620	12610	131
445	20230609	143900	657660890	12610	12620	12630	12610	757
446	20230609	143800	648110260	12620	12630	12630	12620	583
447	20230609	143700	640748970	12620	12630	12630	12620	263
448	20230609	143600	637428490	12630	12610	12630	12610	454
449	20230609	143500	631697700	12610	12610	12610	12600	204
450	20230609	143400	629126160	12620	12600	12620	12600	480
451	20230609	143300	623075300	12600	12610	12610	12600	80
452	20230609	143200	622066800	12610	12620	12620	12600	112
453	20230609	143100	620654860	12620	12600	12620	12600	241
454	20230609	143000	617614290	12590	12610	12610	12590	98
455	20230609	142900	616379240	12600	12600	12600	12600	106
456	20230609	142800	615043640	12600	12600	12600	12580	309
457	20230609	142700	611151220	12610	12610	12610	12600	176
458	20230609	142600	608932360	12610	12610	12610	12580	325
459	20230609	142500	604839190	12600	12600	12610	12600	43
460	20230609	142400	604297380	12600	12600	12600	12600	38
461	20230609	142300	603818580	12600	12570	12600	12570	346
462	20230609	142200	599461840	12570	12590	12620	12570	1279
463	20230609	142100	583367330	12590	12570	12590	12570	150
464	20230609	142000	581480330	12570	12570	12610	12570	661
465	20230609	141900	573162580	12560	12480	12560	12480	1046
466	20230609	141800	560043890	12520	12480	12520	12480	23
467	20230609	141700	559756810	12470	12520	12550	12470	619
468	20230609	141600	551996040	12520	12510	12520	12510	267
469	20230609	141500	548655860	12510	12460	12510	12460	747
470	20230609	141400	539321530	12460	12460	12460	12460	0
471	20230609	141300	539321530	12460	12460	12460	12460	50
472	20230609	141200	538698530	12490	12490	12490	12490	0
473	20230609	141100	538698530	12490	12500	12500	12490	100
474	20230609	141000	537449270	12490	12480	12490	12480	393
475	20230609	140900	532544000	12480	12480	12480	12480	76
476	20230609	140800	531595520	12480	12450	12480	12450	125
477	20230609	140700	530038680	12450	12450	12450	12450	100
478	20230609	140600	528793680	12450	12450	12450	12450	6
479	20230609	140500	528718980	12450	12450	12450	12450	0
480	20230609	140400	528718980	12450	12470	12470	12450	99
481	20230609	140300	527485050	12470	12470	12470	12470	0
482	20230609	140200	527485050	12470	12470	12470	12470	80
483	20230609	140100	526487450	12470	12470	12470	12470	201
484	20230609	140000	523980980	12470	12470	12470	12470	108
485	20230609	135900	522634220	12470	12440	12470	12430	123
486	20230609	135800	521102550	12440	12440	12440	12440	19
487	20230609	135700	520866190	12460	12460	12460	12460	0
488	20230609	135600	520866190	12460	12450	12460	12450	540
489	20230609	135500	514138870	12450	12450	12450	12450	0
490	20230609	135400	514138870	12450	12450	12450	12450	0
491	20230609	135300	514138870	12450	12450	12450	12450	0
492	20230609	135200	514138870	12450	12450	12450	12450	0
493	20230609	135100	514138870	12450	12430	12450	12430	1287
494	20230609	135000	498124210	12410	12410	12410	12410	0
495	20230609	134900	498124210	12410	12410	12410	12410	742
496	20230609	134800	488915990	12410	12400	12410	12400	70
497	20230609	134700	488047490	12400	12400	12400	12400	0
498	20230609	134600	488047490	12400	12400	12400	12400	0
499	20230609	134500	488047490	12400	12400	12400	12400	0
500	20230609	134400	488047490	12400	12410	12410	12400	5
501	20230609	134300	487985480	12440	12440	12440	12440	0
502	20230609	134200	487985480	12440	12440	12440	12440	0
503	20230609	134100	487985480	12440	12440	12440	12440	9
504	20230609	134000	487873520	12400	12400	12400	12400	1
505	20230609	133900	487861120	12400	12440	12440	12400	967
506	20230609	133800	475869610	12410	12410	12410	12410	146
507	20230609	133700	474057750	12410	12410	12410	12410	0
508	20230609	133600	474057750	12410	12440	12440	12410	505
509	20230609	133500	467775700	12440	12440	12440	12440	130
510	20230609	133400	466158500	12440	12440	12440	12440	0
511	20230609	133300	466158500	12440	12440	12440	12440	0
512	20230609	133200	466158500	12440	12440	12440	12440	0
513	20230609	133100	466158500	12440	12440	12440	12440	0
514	20230609	133000	466158500	12440	12440	12440	12440	0
515	20230609	132900	466158500	12440	12410	12440	12410	205
516	20230609	132800	463611450	12410	12410	12410	12410	50
517	20230609	132700	462990950	12410	12390	12410	12390	823
518	20230609	132600	452778520	12390	12390	12390	12390	0
519	20230609	132500	452778520	12390	12390	12390	12390	0
520	20230609	132400	452778520	12390	12390	12390	12390	300
521	20230609	132300	449061520	12390	12390	12390	12390	0
522	20230609	132200	449061520	12390	12390	12390	12390	0
523	20230609	132100	449061520	12390	12390	12390	12390	0
524	20230609	132000	449061520	12390	12390	12390	12390	0
525	20230609	131900	449061520	12390	12410	12410	12390	1227
526	20230609	131800	433848300	12410	12410	12410	12410	138
527	20230609	131700	432135720	12410	12410	12410	12410	0
528	20230609	131600	432135720	12410	12410	12410	12410	1
529	20230609	131500	432123310	12410	12410	12410	12410	1
530	20230609	131400	432110900	12410	12410	12410	12410	0
531	20230609	131300	432110900	12410	12410	12410	12410	0
532	20230609	131200	432110900	12410	12430	12440	12410	8
533	20230609	131100	432011570	12420	12420	12420	12420	0
534	20230609	131000	432011570	12420	12420	12420	12420	0
535	20230609	130900	432011570	12420	12420	12420	12420	1
536	20230609	130800	431999150	12410	12410	12410	12410	134
537	20230609	130700	430336210	12420	12430	12430	12410	517
538	20230609	130600	423913470	12430	12430	12430	12430	70
539	20230609	130500	423043370	12430	12430	12430	12430	155
540	20230609	130400	421116720	12430	12450	12450	12430	110
541	20230609	130300	419747420	12430	12430	12430	12430	0
542	20230609	130200	419747420	12430	12430	12430	12430	1
543	20230609	130100	419734990	12450	12450	12450	12450	4
544	20230609	130000	419685190	12430	12440	12440	12430	79
545	20230609	125900	418702790	12450	12450	12450	12450	7
546	20230609	125800	418615640	12440	12440	12440	12440	0
547	20230609	125700	418615640	12440	12440	12440	12440	60
548	20230609	125600	417869240	12450	12450	12450	12450	0
549	20230609	125500	417869240	12450	12440	12450	12440	104
550	20230609	125400	416574480	12440	12440	12440	12440	10
551	20230609	125300	416450080	12440	12440	12440	12440	3
552	20230609	125200	416412760	12440	12440	12440	12440	149
553	20230609	125100	414559200	12440	12440	12440	12440	1
554	20230609	125000	414546760	12450	12450	12450	12450	0
555	20230609	124900	414546760	12450	12440	12450	12440	81
556	20230609	124800	413538320	12450	12450	12450	12450	85
557	20230609	124700	412480070	12450	12470	12470	12440	805
558	20230609	124600	402449120	12490	12490	12490	12490	29
559	20230609	124500	402086910	12490	12490	12490	12490	32
560	20230609	124400	401687230	12490	12490	12490	12490	10
561	20230609	124300	401562330	12490	12480	12490	12480	57
562	20230609	124200	400850710	12490	12490	12490	12490	0
563	20230609	124100	400850710	12490	12490	12490	12490	0
564	20230609	124000	400850710	12490	12490	12490	12490	1
565	20230609	123900	400838220	12470	12470	12470	12470	21
566	20230609	123800	400576350	12480	12480	12480	12480	20
567	20230609	123700	400326750	12490	12490	12490	12490	133
568	20230609	123600	398665580	12490	12490	12490	12480	305
569	20230609	123500	394856140	12490	12460	12490	12460	23
570	20230609	123400	394568960	12490	12490	12490	12490	300
571	20230609	123300	390821960	12480	12480	12480	12480	0
572	20230609	123200	390821960	12480	12480	12480	12480	0
573	20230609	123100	390821960	12480	12460	12480	12460	117
574	20230609	123000	389364120	12460	12460	12460	12460	115
575	20230609	122900	387931220	12460	12460	12460	12460	100
576	20230609	122800	386685220	12460	12460	12460	12460	0
577	20230609	122700	386685220	12460	12460	12460	12460	178
578	20230609	122600	384467340	12460	12460	12460	12460	0
579	20230609	122500	384467340	12460	12460	12460	12460	0
580	20230609	122400	384467340	12460	12460	12460	12460	0
581	20230609	122300	384467340	12460	12460	12460	12460	0
582	20230609	122200	384467340	12460	12460	12460	12460	0
583	20230609	122100	384467340	12460	12460	12460	12460	10
584	20230609	122000	384342740	12460	12430	12460	12430	99
585	20230609	121900	383109260	12460	12430	12460	12430	5
586	20230609	121800	383047020	12420	12420	12420	12420	1
587	20230609	121700	383034600	12460	12460	12460	12460	1
588	20230609	121600	383022140	12420	12420	12420	12420	0
589	20230609	121500	383022140	12420	12420	12420	12420	0
590	20230609	121400	383022140	12420	12400	12420	12400	22
591	20230609	121300	382749300	12400	12400	12400	12400	40
592	20230609	121200	382253300	12400	12400	12400	12400	0
593	20230609	121100	382253300	12400	12400	12400	12400	40
594	20230609	121000	381757300	12390	12390	12390	12390	10
595	20230609	120900	381633400	12430	12430	12430	12430	0
596	20230609	120800	381633400	12430	12430	12430	12430	50
597	20230609	120700	381011900	12430	12430	12430	12430	0
598	20230609	120600	381011900	12430	12430	12430	12430	0
599	20230609	120500	381011900	12430	12430	12430	12430	0
600	20230609	120400	381011900	12430	12430	12430	12430	0
601	20230609	120300	381011900	12430	12430	12430	12430	100
602	20230609	120200	379768900	12380	12380	12380	12380	100
603	20230609	120100	378530900	12430	12430	12430	12430	21
604	20230609	120000	378269870	12430	12430	12430	12430	1
605	20230609	115900	378257440	12430	12430	12430	12430	0
606	20230609	115800	378257440	12430	12420	12430	12420	654
607	20230609	115700	370134260	12390	12390	12390	12380	85
608	20230609	115600	369081120	12380	12380	12380	12380	6
609	20230609	115500	369006840	12390	12390	12390	12390	0
610	20230609	115400	369006840	12390	12390	12390	12390	0
611	20230609	115300	369006840	12390	12390	12390	12390	0
612	20230609	115200	369006840	12390	12390	12390	12390	0
613	20230609	115100	369006840	12390	12390	12390	12390	0
614	20230609	115000	369006840	12390	12390	12390	12390	335
615	20230609	114900	364856190	12390	12390	12390	12390	0
616	20230609	114800	364856190	12390	12390	12390	12390	22
617	20230609	114700	364583610	12390	12390	12390	12390	0
618	20230609	114600	364583610	12390	12390	12390	12390	50
619	20230609	114500	363964110	12390	12390	12390	12390	0
620	20230609	114400	363964110	12390	12390	12390	12390	56
621	20230609	114300	363270270	12390	12390	12390	12390	75
622	20230609	114200	362341020	12400	12400	12400	12400	1
623	20230609	114100	362328620	12400	12400	12400	12400	0
624	20230609	114000	362328620	12400	12400	12400	12400	220
625	20230609	113900	359600620	12400	12390	12400	12390	140
626	20230609	113800	357865020	12380	12380	12380	12380	0
627	20230609	113700	357865020	12380	12390	12390	12380	1000
628	20230609	113600	345481010	12390	12390	12390	12390	29
629	20230609	113500	345121700	12400	12400	12400	12400	47
630	20230609	113400	344538900	12400	12400	12400	12400	284
631	20230609	113300	341017300	12400	12400	12400	12400	1
632	20230609	113200	341004900	12400	12410	12410	12400	172
633	20230609	113100	338870700	12430	12430	12430	12430	0
634	20230609	113000	338870700	12430	12430	12430	12430	0
635	20230609	112900	338870700	12430	12430	12430	12430	0
636	20230609	112800	338870700	12430	12430	12430	12430	5
637	20230609	112700	338808550	12430	12430	12430	12430	0
638	20230609	112600	338808550	12430	12430	12430	12430	0
639	20230609	112500	338808550	12430	12430	12430	12430	10
640	20230609	112400	338684250	12430	12430	12430	12430	80
641	20230609	112300	337689850	12430	12430	12430	12430	5
642	20230609	112200	337627700	12430	12430	12430	12430	10
643	20230609	112100	337503400	12430	12400	12430	12400	236
644	20230609	112000	334576970	12400	12390	12400	12390	285
645	20230609	111900	331043040	12390	12390	12390	12390	32
646	20230609	111800	330646560	12390	12390	12390	12390	186
647	20230609	111700	328342020	12380	12380	12380	12380	0
648	20230609	111600	328342020	12380	12380	12380	12380	0
649	20230609	111500	328342020	12380	12380	12380	12380	1
650	20230609	111400	328329640	12380	12380	12380	12380	10
651	20230609	111300	328205840	12380	12380	12380	12380	20
652	20230609	111200	327958240	12380	12380	12380	12380	0
653	20230609	111100	327958240	12380	12380	12380	12380	111
654	20230609	111000	326584060	12380	12380	12380	12380	0
655	20230609	110900	326584060	12380	12380	12380	12380	0
656	20230609	110800	326584060	12380	12360	12380	12360	2535
657	20230609	110700	295228860	12370	12370	12370	12370	0
658	20230609	110600	295228860	12370	12370	12370	12370	141
659	20230609	110500	293484690	12370	12370	12370	12370	20
660	20230609	110400	293237290	12370	12370	12370	12370	0
661	20230609	110300	293237290	12370	12370	12370	12370	30
662	20230609	110200	292866190	12380	12380	12380	12380	50
663	20230609	110100	292247190	12380	12380	12380	12380	30
664	20230609	110000	291875790	12370	12370	12370	12370	138
665	20230609	105900	290168730	12370	12370	12370	12370	72
666	20230609	105800	289278090	12360	12370	12370	12360	13
667	20230609	105700	289117340	12370	12350	12380	12350	103
668	20230609	105600	287845210	12350	12350	12350	12350	1
669	20230609	105500	287832860	12350	12350	12350	12350	0
670	20230609	105400	287832860	12350	12370	12370	12350	601
671	20230609	105300	280402730	12370	12380	12380	12370	168
672	20230609	105200	278323820	12390	12390	12390	12390	0
673	20230609	105100	278323820	12390	12390	12390	12390	0
674	20230609	105000	278323820	12390	12390	12390	12390	140
675	20230609	104900	276589220	12390	12390	12390	12390	5
676	20230609	104800	276527270	12390	12390	12390	12390	130
677	20230609	104700	274916570	12400	12400	12400	12400	30
678	20230609	104600	274544570	12390	12390	12390	12390	307
679	20230609	104500	270740840	12400	12410	12410	12400	53
680	20230609	104400	270083210	12420	12420	12420	12410	81
681	20230609	104300	269077530	12430	12430	12430	12430	1
682	20230609	104200	269065100	12430	12430	12430	12430	4
683	20230609	104100	269015380	12410	12410	12410	12410	6
684	20230609	104000	268940920	12410	12410	12410	12410	112
685	20230609	103900	267551000	12410	12410	12410	12410	1
686	20230609	103800	267538590	12400	12400	12400	12400	160
687	20230609	103700	265554590	12400	12400	12400	12400	110
688	20230609	103600	264190590	12400	12400	12400	12400	0
689	20230609	103500	264190590	12400	12400	12400	12400	151
690	20230609	103400	262318190	12410	12400	12410	12400	11
691	20230609	103300	262181690	12400	12400	12400	12400	2
692	20230609	103200	262156890	12400	12400	12400	12400	41
693	20230609	103100	261648490	12400	12410	12410	12400	62
694	20230609	103000	260879610	12410	12410	12410	12410	76
695	20230609	102900	259936450	12410	12410	12410	12410	0
696	20230609	102800	259936450	12410	12410	12410	12410	0
697	20230609	102700	259936450	12410	12370	12410	12360	200
698	20230609	102600	257459150	12360	12360	12360	12360	37
699	20230609	102500	257001830	12360	12370	12370	12360	106
700	20230609	102400	255691560	12370	12370	12370	12370	0
701	20230609	102300	255691560	12370	12370	12370	12370	0
702	20230609	102200	255691560	12370	12370	12370	12370	67
703	20230609	102100	254862770	12360	12360	12360	12360	0
704	20230609	102000	254862770	12360	12450	12460	12360	132
705	20230609	101900	253230970	12360	12440	12450	12360	404
706	20230609	101800	248202350	12450	12450	12450	12450	0
707	20230609	101700	248202350	12450	12450	12450	12450	35
708	20230609	101600	247766600	12450	12400	12450	12350	963
709	20230609	101500	235864780	12400	12400	12400	12400	3
710	20230609	101400	235827580	12400	12400	12400	12400	0
711	20230609	101300	235827580	12400	12400	12400	12400	0
712	20230609	101200	235827580	12400	12400	12400	12400	0
713	20230609	101100	235827580	12400	12400	12400	12400	19
714	20230609	101000	235591980	12400	12390	12400	12360	165
715	20230609	100900	233549900	12390	12390	12390	12390	41
716	20230609	100800	233041910	12390	12390	12390	12390	0
717	20230609	100700	233041910	12390	12390	12390	12390	13
718	20230609	100600	232880840	12390	12380	12390	12380	11
719	20230609	100500	232744560	12390	12390	12390	12390	10
720	20230609	100400	232620660	12390	12360	12390	12360	31
721	20230609	100300	232237470	12360	12360	12360	12360	31
722	20230609	100200	231854310	12360	12360	12360	12360	0
723	20230609	100100	231854310	12360	12360	12360	12360	0
724	20230609	100000	231854310	12360	12360	12360	12360	8
725	20230609	095900	231755430	12360	12360	12360	12360	50
726	20230609	095800	231137430	12350	12390	12390	12350	15
727	20230609	095700	230951860	12390	12340	12390	12340	52
728	20230609	095600	230310080	12330	12330	12330	12330	11
729	20230609	095500	230174450	12380	12380	12380	12380	27
730	20230609	095400	229840190	12390	12390	12390	12390	0
731	20230609	095300	229840190	12390	12390	12390	12390	0
732	20230609	095200	229840190	12390	12390	12390	12390	1
733	20230609	095100	229827800	12330	12340	12390	12330	52
734	20230609	095000	229186020	12340	12340	12340	12340	118
735	20230609	094900	227729900	12340	12340	12340	12340	0
736	20230609	094800	227729900	12340	12340	12340	12340	31
737	20230609	094700	227347360	12340	12340	12340	12340	11
738	20230609	094600	227211620	12340	12340	12340	12340	41
739	20230609	094500	226705680	12340	12350	12350	12340	52
740	20230609	094400	226063970	12400	12400	12400	12400	27
741	20230609	094300	225729170	12340	12340	12340	12340	222
742	20230609	094200	222989690	12340	12340	12340	12340	164
743	20230609	094100	220965930	12340	12360	12360	12340	280
744	20230609	094000	217508330	12370	12370	12370	12370	554
745	20230609	093900	210655350	12370	12390	12400	12370	144
746	20230609	093800	208871600	12400	12400	12400	12400	1
747	20230609	093700	208859200	12390	12400	12400	12390	34
748	20230609	093600	208437640	12450	12450	12450	12450	0
749	20230609	093500	208437640	12450	12420	12450	12420	10
750	20230609	093400	208313230	12410	12400	12410	12400	4
751	20230609	093300	208263610	12390	12390	12390	12390	51
752	20230609	093200	207631720	12460	12460	12460	12460	173
753	20230609	093100	205476140	12370	12470	12470	12370	354
754	20230609	093000	201067980	12490	12490	12490	12490	200
755	20230609	092900	198569980	12470	12500	12500	12470	242
756	20230609	092800	195550970	12500	12500	12510	12490	194
757	20230609	092700	193125340	12490	12480	12490	12480	318
758	20230609	092600	189153930	12460	12480	12490	12460	631
759	20230609	092500	181274860	12480	12400	12490	12400	1405
760	20230609	092400	163753150	12400	12360	12430	12360	1276
761	20230609	092300	147908310	12360	12340	12370	12340	98
762	20230609	092200	146698640	12340	12350	12350	12340	14
763	20230609	092100	146525860	12350	12340	12350	12340	99
764	20230609	092000	145303300	12340	12310	12350	12310	264
765	20230609	091900	142050420	12310	12320	12320	12310	551
766	20230609	091800	135267580	12320	12340	12340	12320	14
767	20230609	091700	135094860	12310	12300	12350	12300	220
768	20230609	091600	132385300	12340	12230	12350	12230	1331
769	20230609	091500	116002110	12230	12320	12320	12220	746
770	20230609	091400	106876150	12250	12320	12360	12230	1239
771	20230609	091300	91688200	12370	12370	12370	12370	1
772	20230609	091200	91675830	12390	12290	12390	12270	443
773	20230609	091100	86235590	12280	12290	12300	12280	815
774	20230609	091000	76224240	12300	12320	12320	12290	521
775	20230609	090900	69814750	12320	12320	12330	12310	235
776	20230609	090800	66920360	12310	12330	12330	12310	254
777	20230609	090700	63791490	12320	12340	12340	12320	412
778	20230609	090600	58711900	12350	12360	12400	12350	469
779	20230609	090500	52916610	12410	12410	12410	12410	0
780	20230609	090400	52916610	12410	12410	12410	12410	160
781	20230609	090300	50931010	12300	12350	12430	12280	1565
782	20230609	090200	31649760	12350	12430	12430	12350	452
783	20230609	090100	26060630	12380	12380	12430	12360	716
784	20230609	090000	17197480	12380	12370	12400	12340	1391