KissMeData/072130/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222500	290613965	4130	4130	4130	4130	1400
3	20230609	222400	290613965	4130	4130	4130	4130	0
4	20230609	222300	290613965	4130	4130	4130	4130	0
5	20230609	222200	290613965	4130	4130	4130	4130	0
6	20230609	222100	290613965	4130	4130	4130	4130	0
7	20230609	222000	290613965	4130	4130	4130	4130	0
8	20230609	221900	290613965	4130	4130	4130	4130	0
9	20230609	221800	290613965	4130	4130	4130	4130	0
10	20230609	221700	290613965	4130	4130	4130	4130	0
11	20230609	221600	290613965	4130	4130	4130	4130	0
12	20230609	221500	290613965	4130	4130	4130	4130	0
13	20230609	221400	290613965	4130	4130	4130	4130	0
14	20230609	221300	290613965	4130	4130	4130	4130	0
15	20230609	221200	290613965	4130	4130	4130	4130	0
16	20230609	221100	290613965	4130	4130	4130	4130	0
17	20230609	221000	290613965	4130	4130	4130	4130	0
18	20230609	220900	290613965	4130	4130	4130	4130	0
19	20230609	220800	290613965	4130	4130	4130	4130	0
20	20230609	220700	290613965	4130	4130	4130	4130	0
21	20230609	220600	290613965	4130	4130	4130	4130	0
22	20230609	220500	290613965	4130	4130	4130	4130	0
23	20230609	220400	290613965	4130	4130	4130	4130	0
24	20230609	220300	290613965	4130	4130	4130	4130	0
25	20230609	220200	290613965	4130	4130	4130	4130	0
26	20230609	220100	290613965	4130	4130	4130	4130	0
27	20230609	220000	290613965	4130	4130	4130	4130	0
28	20230609	215900	290613965	4130	4130	4130	4130	0
29	20230609	215800	290613965	4130	4130	4130	4130	0
30	20230609	215700	290613965	4130	4130	4130	4130	0
31	20230609	215600	290613965	4130	4130	4130	4130	0
32	20230609	215500	290613965	4130	4130	4130	4130	1400
33	20230609	215400	290613965	4130	4130	4130	4130	0
34	20230609	215300	290613965	4130	4130	4130	4130	0
35	20230609	215200	290613965	4130	4130	4130	4130	0
36	20230609	215100	290613965	4130	4130	4130	4130	0
37	20230609	215000	290613965	4130	4130	4130	4130	0
38	20230609	214900	290613965	4130	4130	4130	4130	0
39	20230609	214800	290613965	4130	4130	4130	4130	0
40	20230609	214700	290613965	4130	4130	4130	4130	0
41	20230609	214600	290613965	4130	4130	4130	4130	0
42	20230609	214500	290613965	4130	4130	4130	4130	0
43	20230609	214400	290613965	4130	4130	4130	4130	0
44	20230609	214300	290613965	4130	4130	4130	4130	0
45	20230609	214200	290613965	4130	4130	4130	4130	0
46	20230609	214100	290613965	4130	4130	4130	4130	0
47	20230609	214000	290613965	4130	4130	4130	4130	0
48	20230609	213900	290613965	4130	4130	4130	4130	0
49	20230609	213800	290613965	4130	4130	4130	4130	0
50	20230609	213700	290613965	4130	4130	4130	4130	0
51	20230609	213600	290613965	4130	4130	4130	4130	0
52	20230609	213500	290613965	4130	4130	4130	4130	0
53	20230609	213400	290613965	4130	4130	4130	4130	0
54	20230609	213300	290613965	4130	4130	4130	4130	0
55	20230609	213200	290613965	4130	4130	4130	4130	0
56	20230609	213100	290613965	4130	4130	4130	4130	0
57	20230609	213000	290613965	4130	4130	4130	4130	0
58	20230609	212900	290613965	4130	4130	4130	4130	0
59	20230609	212800	290613965	4130	4130	4130	4130	0
60	20230609	212700	290613965	4130	4130	4130	4130	0
61	20230609	212600	290613965	4130	4130	4130	4130	0
62	20230609	212500	290613965	4130	4130	4130	4130	1400
63	20230609	212400	290613965	4130	4130	4130	4130	0
64	20230609	212300	290613965	4130	4130	4130	4130	0
65	20230609	212200	290613965	4130	4130	4130	4130	0
66	20230609	212100	290613965	4130	4130	4130	4130	0
67	20230609	212000	290613965	4130	4130	4130	4130	0
68	20230609	211900	290613965	4130	4130	4130	4130	0
69	20230609	211800	290613965	4130	4130	4130	4130	0
70	20230609	211700	290613965	4130	4130	4130	4130	0
71	20230609	211600	290613965	4130	4130	4130	4130	0
72	20230609	211500	290613965	4130	4130	4130	4130	0
73	20230609	211400	290613965	4130	4130	4130	4130	0
74	20230609	211300	290613965	4130	4130	4130	4130	0
75	20230609	211200	290613965	4130	4130	4130	4130	0
76	20230609	211100	290613965	4130	4130	4130	4130	0
77	20230609	211000	290613965	4130	4130	4130	4130	0
78	20230609	210900	290613965	4130	4130	4130	4130	0
79	20230609	210800	290613965	4130	4130	4130	4130	0
80	20230609	210700	290613965	4130	4130	4130	4130	0
81	20230609	210600	290613965	4130	4130	4130	4130	0
82	20230609	210500	290613965	4130	4130	4130	4130	0
83	20230609	210400	290613965	4130	4130	4130	4130	0
84	20230609	210300	290613965	4130	4130	4130	4130	0
85	20230609	210200	290613965	4130	4130	4130	4130	0
86	20230609	210100	290613965	4130	4130	4130	4130	0
87	20230609	210000	290613965	4130	4130	4130	4130	0
88	20230609	205900	290613965	4130	4130	4130	4130	0
89	20230609	205800	290613965	4130	4130	4130	4130	0
90	20230609	205700	290613965	4130	4130	4130	4130	0
91	20230609	205600	290613965	4130	4130	4130	4130	0
92	20230609	205500	290613965	4130	4130	4130	4130	1400
93	20230609	205400	290613965	4130	4130	4130	4130	0
94	20230609	205300	290613965	4130	4130	4130	4130	0
95	20230609	205200	290613965	4130	4130	4130	4130	0
96	20230609	205100	290613965	4130	4130	4130	4130	0
97	20230609	205000	290613965	4130	4130	4130	4130	0
98	20230609	204900	290613965	4130	4130	4130	4130	0
99	20230609	204800	290613965	4130	4130	4130	4130	0
100	20230609	204700	290613965	4130	4130	4130	4130	0
101	20230609	204600	290613965	4130	4130	4130	4130	0
102	20230609	204500	290613965	4130	4130	4130	4130	0
103	20230609	204400	290613965	4130	4130	4130	4130	0
104	20230609	204300	290613965	4130	4130	4130	4130	0
105	20230609	204200	290613965	4130	4130	4130	4130	0
106	20230609	204100	290613965	4130	4130	4130	4130	0
107	20230609	204000	290613965	4130	4130	4130	4130	0
108	20230609	203900	290613965	4130	4130	4130	4130	0
109	20230609	203800	290613965	4130	4130	4130	4130	0
110	20230609	203700	290613965	4130	4130	4130	4130	0
111	20230609	203600	290613965	4130	4130	4130	4130	0
112	20230609	203500	290613965	4130	4130	4130	4130	0
113	20230609	203400	290613965	4130	4130	4130	4130	0
114	20230609	203300	290613965	4130	4130	4130	4130	0
115	20230609	203200	290613965	4130	4130	4130	4130	0
116	20230609	203100	290613965	4130	4130	4130	4130	0
117	20230609	203000	290613965	4130	4130	4130	4130	0
118	20230609	202900	290613965	4130	4130	4130	4130	0
119	20230609	202800	290613965	4130	4130	4130	4130	0
120	20230609	202700	290613965	4130	4130	4130	4130	0
121	20230609	202600	290613965	4130	4130	4130	4130	0
122	20230609	202500	290613965	4130	4130	4130	4130	1400
123	20230609	202400	290613965	4130	4130	4130	4130	0
124	20230609	202300	290613965	4130	4130	4130	4130	0
125	20230609	202200	290613965	4130	4130	4130	4130	0
126	20230609	202100	290613965	4130	4130	4130	4130	0
127	20230609	202000	290613965	4130	4130	4130	4130	0
128	20230609	201900	290613965	4130	4130	4130	4130	0
129	20230609	201800	290613965	4130	4130	4130	4130	0
130	20230609	201700	290613965	4130	4130	4130	4130	0
131	20230609	201600	290613965	4130	4130	4130	4130	0
132	20230609	201500	290613965	4130	4130	4130	4130	0
133	20230609	201400	290613965	4130	4130	4130	4130	0
134	20230609	201300	290613965	4130	4130	4130	4130	0
135	20230609	201200	290613965	4130	4130	4130	4130	0
136	20230609	201100	290613965	4130	4130	4130	4130	0
137	20230609	201000	290613965	4130	4130	4130	4130	0
138	20230609	200900	290613965	4130	4130	4130	4130	0
139	20230609	200800	290613965	4130	4130	4130	4130	0
140	20230609	200700	290613965	4130	4130	4130	4130	0
141	20230609	200600	290613965	4130	4130	4130	4130	0
142	20230609	200500	290613965	4130	4130	4130	4130	0
143	20230609	200400	290613965	4130	4130	4130	4130	0
144	20230609	200300	290613965	4130	4130	4130	4130	0
145	20230609	200200	290613965	4130	4130	4130	4130	0
146	20230609	200100	290613965	4130	4130	4130	4130	0
147	20230609	200000	290613965	4130	4130	4130	4130	0
148	20230609	195900	290613965	4130	4130	4130	4130	0
149	20230609	195800	290613965	4130	4130	4130	4130	0
150	20230609	195700	290613965	4130	4130	4130	4130	0
151	20230609	195600	290613965	4130	4130	4130	4130	0
152	20230609	195500	290613965	4130	4130	4130	4130	1400
153	20230609	195400	290613965	4130	4130	4130	4130	0
154	20230609	195300	290613965	4130	4130	4130	4130	0
155	20230609	195200	290613965	4130	4130	4130	4130	0
156	20230609	195100	290613965	4130	4130	4130	4130	0
157	20230609	195000	290613965	4130	4130	4130	4130	0
158	20230609	194900	290613965	4130	4130	4130	4130	0
159	20230609	194800	290613965	4130	4130	4130	4130	0
160	20230609	194700	290613965	4130	4130	4130	4130	0
161	20230609	194600	290613965	4130	4130	4130	4130	0
162	20230609	194500	290613965	4130	4130	4130	4130	0
163	20230609	194400	290613965	4130	4130	4130	4130	0
164	20230609	194300	290613965	4130	4130	4130	4130	0
165	20230609	194200	290613965	4130	4130	4130	4130	0
166	20230609	194100	290613965	4130	4130	4130	4130	0
167	20230609	194000	290613965	4130	4130	4130	4130	0
168	20230609	193900	290613965	4130	4130	4130	4130	0
169	20230609	193800	290613965	4130	4130	4130	4130	0
170	20230609	193700	290613965	4130	4130	4130	4130	0
171	20230609	193600	290613965	4130	4130	4130	4130	0
172	20230609	193500	290613965	4130	4130	4130	4130	0
173	20230609	193400	290613965	4130	4130	4130	4130	0
174	20230609	193300	290613965	4130	4130	4130	4130	0
175	20230609	193200	290613965	4130	4130	4130	4130	0
176	20230609	193100	290613965	4130	4130	4130	4130	0
177	20230609	193000	290613965	4130	4130	4130	4130	0
178	20230609	192900	290613965	4130	4130	4130	4130	0
179	20230609	192800	290613965	4130	4130	4130	4130	0
180	20230609	192700	290613965	4130	4130	4130	4130	0
181	20230609	192600	290613965	4130	4130	4130	4130	0
182	20230609	192500	290613965	4130	4130	4130	4130	1400
183	20230609	192400	290613965	4130	4130	4130	4130	0
184	20230609	192300	290613965	4130	4130	4130	4130	0
185	20230609	192200	290613965	4130	4130	4130	4130	0
186	20230609	192100	290613965	4130	4130	4130	4130	0
187	20230609	192000	290613965	4130	4130	4130	4130	0
188	20230609	191900	290613965	4130	4130	4130	4130	0
189	20230609	191800	290613965	4130	4130	4130	4130	0
190	20230609	191700	290613965	4130	4130	4130	4130	0
191	20230609	191600	290613965	4130	4130	4130	4130	0
192	20230609	191500	290613965	4130	4130	4130	4130	0
193	20230609	191400	290613965	4130	4130	4130	4130	0
194	20230609	191300	290613965	4130	4130	4130	4130	0
195	20230609	191200	290613965	4130	4130	4130	4130	0
196	20230609	191100	290613965	4130	4130	4130	4130	0
197	20230609	191000	290613965	4130	4130	4130	4130	0
198	20230609	190900	290613965	4130	4130	4130	4130	0
199	20230609	190800	290613965	4130	4130	4130	4130	0
200	20230609	190700	290613965	4130	4130	4130	4130	0
201	20230609	190600	290613965	4130	4130	4130	4130	0
202	20230609	190500	290613965	4130	4130	4130	4130	0
203	20230609	190400	290613965	4130	4130	4130	4130	0
204	20230609	190300	290613965	4130	4130	4130	4130	0
205	20230609	190200	290613965	4130	4130	4130	4130	0
206	20230609	190100	290613965	4130	4130	4130	4130	0
207	20230609	190000	290613965	4130	4130	4130	4130	0
208	20230609	185900	290613965	4130	4130	4130	4130	0
209	20230609	185800	290613965	4130	4130	4130	4130	0
210	20230609	185700	290613965	4130	4130	4130	4130	0
211	20230609	185600	290613965	4130	4130	4130	4130	0
212	20230609	185500	290613965	4130	4130	4130	4130	1400
213	20230609	185400	290613965	4130	4130	4130	4130	0
214	20230609	185300	290613965	4130	4130	4130	4130	0
215	20230609	185200	290613965	4130	4130	4130	4130	0
216	20230609	185100	290613965	4130	4130	4130	4130	0
217	20230609	185000	290613965	4130	4130	4130	4130	0
218	20230609	184900	290613965	4130	4130	4130	4130	0
219	20230609	184800	290613965	4130	4130	4130	4130	0
220	20230609	184700	290613965	4130	4130	4130	4130	0
221	20230609	184600	290613965	4130	4130	4130	4130	0
222	20230609	184500	290613965	4130	4130	4130	4130	0
223	20230609	184400	290613965	4130	4130	4130	4130	0
224	20230609	184300	290613965	4130	4130	4130	4130	0
225	20230609	184200	290613965	4130	4130	4130	4130	0
226	20230609	184100	290613965	4130	4130	4130	4130	0
227	20230609	184000	290613965	4130	4130	4130	4130	0
228	20230609	183900	290613965	4130	4130	4130	4130	0
229	20230609	183800	290613965	4130	4130	4130	4130	0
230	20230609	183700	290613965	4130	4130	4130	4130	0
231	20230609	183600	290613965	4130	4130	4130	4130	0
232	20230609	183500	290613965	4130	4130	4130	4130	0
233	20230609	183400	290613965	4130	4130	4130	4130	0
234	20230609	183300	290613965	4130	4130	4130	4130	0
235	20230609	183200	290613965	4130	4130	4130	4130	0
236	20230609	183100	290613965	4130	4130	4130	4130	0
237	20230609	183000	290613965	4130	4130	4130	4130	0
238	20230609	182900	290613965	4130	4130	4130	4130	0
239	20230609	182800	290613965	4130	4130	4130	4130	0
240	20230609	182700	290613965	4130	4130	4130	4130	0
241	20230609	182600	290613965	4130	4130	4130	4130	0
242	20230609	182500	290613965	4130	4130	4130	4130	1400
243	20230609	182400	290613965	4130	4130	4130	4130	0
244	20230609	182300	290613965	4130	4130	4130	4130	0
245	20230609	182200	290613965	4130	4130	4130	4130	0
246	20230609	182100	290613965	4130	4130	4130	4130	0
247	20230609	182000	290613965	4130	4130	4130	4130	0
248	20230609	181900	290613965	4130	4130	4130	4130	0
249	20230609	181800	290613965	4130	4130	4130	4130	0
250	20230609	181700	290613965	4130	4130	4130	4130	0
251	20230609	181600	290613965	4130	4130	4130	4130	0
252	20230609	181500	290613965	4130	4130	4130	4130	0
253	20230609	181400	290613965	4130	4130	4130	4130	0
254	20230609	181300	290613965	4130	4130	4130	4130	0
255	20230609	181200	290613965	4130	4130	4130	4130	0
256	20230609	181100	290613965	4130	4130	4130	4130	0
257	20230609	181000	290613965	4130	4130	4130	4130	0
258	20230609	180900	290613965	4130	4130	4130	4130	0
259	20230609	180800	290613965	4130	4130	4130	4130	0
260	20230609	180700	290613965	4130	4130	4130	4130	0
261	20230609	180600	290613965	4130	4130	4130	4130	0
262	20230609	180500	290613965	4130	4130	4130	4130	0
263	20230609	180400	290613965	4130	4130	4130	4130	0
264	20230609	180300	290613965	4130	4130	4130	4130	0
265	20230609	180200	290613965	4130	4130	4130	4130	0
266	20230609	180100	290613965	4130	4130	4130	4130	0
267	20230609	180000	290613965	4130	4130	4130	4130	0
268	20230609	175900	290613965	4130	4130	4130	4130	0
269	20230609	175800	290613965	4130	4130	4130	4130	0
270	20230609	175700	290613965	4130	4130	4130	4130	0
271	20230609	175600	290613965	4130	4130	4130	4130	0
272	20230609	175500	290613965	4130	4130	4130	4130	1400
273	20230609	175400	290613965	4130	4130	4130	4130	0
274	20230609	175300	290613965	4130	4130	4130	4130	0
275	20230609	175200	290613965	4130	4130	4130	4130	0
276	20230609	175100	290613965	4130	4130	4130	4130	0
277	20230609	175000	290613965	4130	4130	4130	4130	0
278	20230609	174900	290613965	4130	4130	4130	4130	0
279	20230609	174800	290613965	4130	4130	4130	4130	0
280	20230609	174700	290613965	4130	4130	4130	4130	0
281	20230609	174600	290613965	4130	4130	4130	4130	0
282	20230609	174500	290613965	4130	4130	4130	4130	0
283	20230609	174400	290613965	4130	4130	4130	4130	0
284	20230609	174300	290613965	4130	4130	4130	4130	0
285	20230609	174200	290613965	4130	4130	4130	4130	0
286	20230609	174100	290613965	4130	4130	4130	4130	0
287	20230609	174000	290613965	4130	4130	4130	4130	0
288	20230609	173900	290613965	4130	4130	4130	4130	0
289	20230609	173800	290613965	4130	4130	4130	4130	0
290	20230609	173700	290613965	4130	4130	4130	4130	0
291	20230609	173600	290613965	4130	4130	4130	4130	0
292	20230609	173500	290613965	4130	4130	4130	4130	0
293	20230609	173400	290613965	4130	4130	4130	4130	0
294	20230609	173300	290613965	4130	4130	4130	4130	0
295	20230609	173200	290613965	4130	4130	4130	4130	0
296	20230609	173100	290613965	4130	4130	4130	4130	0
297	20230609	173000	290613965	4130	4130	4130	4130	0
298	20230609	172900	290613965	4130	4130	4130	4130	0
299	20230609	172800	290613965	4130	4130	4130	4130	0
300	20230609	172700	290613965	4130	4130	4130	4130	0
301	20230609	172600	290613965	4130	4130	4130	4130	0
302	20230609	172500	290613965	4130	4130	4130	4130	1400
303	20230609	172400	290613965	4130	4130	4130	4130	0
304	20230609	172300	290613965	4130	4130	4130	4130	0
305	20230609	172200	290613965	4130	4130	4130	4130	0
306	20230609	172100	290613965	4130	4130	4130	4130	0
307	20230609	172000	290613965	4130	4130	4130	4130	0
308	20230609	171900	290613965	4130	4130	4130	4130	0
309	20230609	171800	290613965	4130	4130	4130	4130	0
310	20230609	171700	290613965	4130	4130	4130	4130	0
311	20230609	171600	290613965	4130	4130	4130	4130	0
312	20230609	171500	290613965	4130	4130	4130	4130	0
313	20230609	171400	290613965	4130	4130	4130	4130	0
314	20230609	171300	290613965	4130	4130	4130	4130	0
315	20230609	171200	290613965	4130	4130	4130	4130	0
316	20230609	171100	290613965	4130	4130	4130	4130	0
317	20230609	171000	290613965	4130	4130	4130	4130	0
318	20230609	170900	290613965	4130	4130	4130	4130	0
319	20230609	170800	290613965	4130	4130	4130	4130	0
320	20230609	170700	290613965	4130	4130	4130	4130	0
321	20230609	170600	290613965	4130	4130	4130	4130	0
322	20230609	170500	290613965	4130	4130	4130	4130	0
323	20230609	170400	290613965	4130	4130	4130	4130	0
324	20230609	170300	290613965	4130	4130	4130	4130	0
325	20230609	170200	290613965	4130	4130	4130	4130	0
326	20230609	170100	290613965	4130	4130	4130	4130	0
327	20230609	170000	290613965	4130	4130	4130	4130	0
328	20230609	165900	290613965	4130	4130	4130	4130	0
329	20230609	165800	290613965	4130	4130	4130	4130	0
330	20230609	165700	290613965	4130	4130	4130	4130	0
331	20230609	165600	290613965	4130	4130	4130	4130	0
332	20230609	165500	290613965	4130	4130	4130	4130	1400
333	20230609	165400	290613965	4130	4130	4130	4130	0
334	20230609	165300	290613965	4130	4130	4130	4130	0
335	20230609	165200	290613965	4130	4130	4130	4130	0
336	20230609	165100	290613965	4130	4130	4130	4130	0
337	20230609	165000	290613965	4130	4130	4130	4130	0
338	20230609	164900	290613965	4130	4130	4130	4130	0
339	20230609	164800	290613965	4130	4130	4130	4130	0
340	20230609	164700	290613965	4130	4130	4130	4130	0
341	20230609	164600	290613965	4130	4130	4130	4130	0
342	20230609	164500	290613965	4130	4130	4130	4130	0
343	20230609	164400	290613965	4130	4130	4130	4130	0
344	20230609	164300	290613965	4130	4130	4130	4130	0
345	20230609	164200	290613965	4130	4130	4130	4130	0
346	20230609	164100	290613965	4130	4130	4130	4130	0
347	20230609	164000	290613965	4130	4130	4130	4130	0
348	20230609	163900	290613965	4130	4130	4130	4130	0
349	20230609	163800	290613965	4130	4130	4130	4130	0
350	20230609	163700	290613965	4130	4130	4130	4130	0
351	20230609	163600	290613965	4130	4130	4130	4130	0
352	20230609	163500	290613965	4130	4130	4130	4130	0
353	20230609	163400	290613965	4130	4130	4130	4130	0
354	20230609	163300	290613965	4130	4130	4130	4130	0
355	20230609	163200	290613965	4130	4130	4130	4130	0
356	20230609	163100	290613965	4130	4130	4130	4130	0
357	20230609	163000	290613965	4130	4130	4130	4130	0
358	20230609	162900	290613965	4130	4130	4130	4130	0
359	20230609	162800	290613965	4130	4130	4130	4130	0
360	20230609	162700	290613965	4130	4130	4130	4130	0
361	20230609	162600	290613965	4130	4130	4130	4130	0
362	20230609	162500	290613965	4130	4130	4130	4130	1400
363	20230609	162400	290613965	4130	4130	4130	4130	0
364	20230609	162300	290613965	4130	4130	4130	4130	0
365	20230609	162200	290613965	4130	4130	4130	4130	0
366	20230609	162100	290613965	4130	4130	4130	4130	0
367	20230609	162000	290613965	4130	4130	4130	4130	0
368	20230609	161900	290613965	4130	4130	4130	4130	0
369	20230609	161800	290613965	4130	4130	4130	4130	0
370	20230609	161700	290613965	4130	4130	4130	4130	0
371	20230609	161600	290613965	4130	4130	4130	4130	0
372	20230609	161500	290613965	4130	4130	4130	4130	0
373	20230609	161400	290613965	4130	4130	4130	4130	0
374	20230609	161300	290613965	4130	4130	4130	4130	0
375	20230609	161200	290613965	4130	4130	4130	4130	0
376	20230609	161100	290613965	4130	4130	4130	4130	0
377	20230609	161000	290613965	4130	4130	4130	4130	0
378	20230609	160900	290613965	4130	4130	4130	4130	0
379	20230609	160800	290613965	4130	4130	4130	4130	0
380	20230609	160700	290613965	4130	4130	4130	4130	0
381	20230609	160600	290613965	4130	4130	4130	4130	0
382	20230609	160500	290613965	4130	4130	4130	4130	0
383	20230609	160400	290613965	4130	4130	4130	4130	0
384	20230609	160300	290613965	4130	4130	4130	4130	0
385	20230609	160200	290613965	4130	4130	4130	4130	0
386	20230609	160100	290613965	4130	4130	4130	4130	0
387	20230609	160000	290613965	4130	4130	4130	4130	0
388	20230609	155900	290613965	4130	4130	4130	4130	0
389	20230609	155800	290613965	4130	4130	4130	4130	0
390	20230609	155700	290613965	4130	4130	4130	4130	0
391	20230609	155600	290613965	4130	4130	4130	4130	0
392	20230609	155500	290613965	4130	4130	4130	4130	1400
393	20230609	155400	290613965	4130	4130	4130	4130	0
394	20230609	155300	290613965	4130	4130	4130	4130	0
395	20230609	155200	290613965	4130	4130	4130	4130	0
396	20230609	155100	290613965	4130	4130	4130	4130	0
397	20230609	155000	290613965	4130	4130	4130	4130	0
398	20230609	154900	290613965	4130	4130	4130	4130	0
399	20230609	154800	290613965	4130	4130	4130	4130	0
400	20230609	154700	290613965	4130	4130	4130	4130	0
401	20230609	154600	290613965	4130	4130	4130	4130	0
402	20230609	154500	290613965	4130	4130	4130	4130	0
403	20230609	154400	290613965	4130	4130	4130	4130	0
404	20230609	154300	290613965	4130	4130	4130	4130	0
405	20230609	154200	290613965	4130	4130	4130	4130	0
406	20230609	154100	290613965	4130	4130	4130	4130	0
407	20230609	154000	290613965	4130	4130	4130	4130	0
408	20230609	153900	290613965	4130	4130	4130	4130	0
409	20230609	153800	290613965	4130	4130	4130	4130	0
410	20230609	153700	290613965	4130	4130	4130	4130	0
411	20230609	153600	290613965	4130	4130	4130	4130	0
412	20230609	153500	290613965	4130	4130	4130	4130	0
413	20230609	153400	290613965	4130	4130	4130	4130	0
414	20230609	153300	290613965	4130	4130	4130	4130	0
415	20230609	153200	290613965	4130	4130	4130	4130	0
416	20230609	153100	290613965	4130	4130	4130	4130	0
417	20230609	153000	290613965	4130	4130	4130	4130	1400
418	20230609	152900	284831965	4130	4130	4130	4130	0
419	20230609	152800	284831965	4130	4130	4130	4130	0
420	20230609	152700	284831965	4130	4130	4130	4130	0
421	20230609	152600	284831965	4130	4130	4130	4130	0
422	20230609	152500	284831965	4130	4130	4130	4130	0
423	20230609	152400	284831965	4130	4130	4130	4130	0
424	20230609	152300	284831965	4130	4130	4130	4130	0
425	20230609	152200	284831965	4130	4130	4130	4130	0
426	20230609	152100	284831965	4130	4130	4130	4130	0
427	20230609	152000	284831965	4130	4130	4130	4130	0
428	20230609	151900	284831965	4130	4125	4130	4095	890
429	20230609	151800	281163415	4125	4125	4125	4095	197
430	20230609	151700	280351540	4125	4125	4125	4125	102
431	20230609	151600	279930790	4125	4115	4125	4115	186
432	20230609	151500	279164435	4115	4110	4115	4105	145
433	20230609	151400	278568090	4110	4115	4115	4105	270
434	20230609	151300	277457140	4115	4115	4115	4115	0
435	20230609	151200	277457140	4115	4115	4115	4115	164
436	20230609	151100	276782280	4095	4095	4095	4095	13
437	20230609	151000	276729045	4115	4115	4115	4115	34
438	20230609	150900	276589135	4120	4120	4120	4120	34
439	20230609	150800	276449055	4130	4110	4130	4110	445
440	20230609	150700	274618510	4095	4095	4095	4095	67
441	20230609	150600	274344145	4095	4110	4110	4095	216
442	20230609	150500	273458840	4110	4105	4110	4105	19
443	20230609	150400	273380760	4110	4110	4110	4110	17
444	20230609	150300	273310890	4110	4110	4110	4110	17
445	20230609	150200	273241020	4110	4105	4110	4105	37
446	20230609	150100	273088965	4110	4100	4110	4100	43
447	20230609	150000	272912310	4110	4100	4110	4100	39
448	20230609	145900	272752055	4100	4105	4105	4100	50
449	20230609	145800	272546820	4105	4105	4105	4105	24
450	20230609	145700	272448300	4105	4100	4105	4100	19
451	20230609	145600	272370310	4110	4110	4110	4110	38
452	20230609	145500	272214130	4110	4110	4110	4110	19
453	20230609	145400	272136040	4110	4100	4110	4100	34
454	20230609	145300	271996390	4110	4110	4110	4110	51
455	20230609	145200	271786780	4100	4100	4100	4100	21
456	20230609	145100	271700680	4100	4100	4100	4100	0
457	20230609	145000	271700680	4100	4100	4100	4100	0
458	20230609	144900	271700680	4100	4105	4105	4100	46
459	20230609	144800	271511860	4110	4110	4110	4110	17
460	20230609	144700	271441990	4105	4110	4110	4105	6
461	20230609	144600	271417355	4110	4110	4110	4110	2
462	20230609	144500	271409135	4115	4115	4115	4115	0
463	20230609	144400	271409135	4115	4115	4115	4115	0
464	20230609	144300	271409135	4115	4115	4115	4110	295
465	20230609	144200	270195215	4120	4100	4120	4100	62
466	20230609	144100	269940995	4100	4100	4100	4100	0
467	20230609	144000	269940995	4100	4095	4100	4090	507
468	20230609	143900	267865805	4100	4100	4100	4100	0
469	20230609	143800	267865805	4100	4100	4100	4100	42
470	20230609	143700	267693605	4095	4095	4095	4095	192
471	20230609	143600	266907365	4100	4100	4100	4100	1
472	20230609	143500	266903265	4100	4100	4100	4100	19
473	20230609	143400	266825365	4100	4100	4100	4100	0
474	20230609	143300	266825365	4100	4100	4100	4100	9
475	20230609	143200	266788465	4100	4100	4100	4100	0
476	20230609	143100	266788465	4100	4100	4100	4100	521
477	20230609	143000	264652365	4100	4105	4105	4100	26
478	20230609	142900	264545680	4105	4105	4105	4105	0
479	20230609	142800	264545680	4105	4105	4105	4105	17
480	20230609	142700	264475895	4105	4105	4105	4105	17
481	20230609	142600	264406110	4100	4100	4100	4100	0
482	20230609	142500	264406110	4100	4105	4105	4100	29
483	20230609	142400	264287110	4100	4100	4105	4100	33
484	20230609	142300	264151725	4100	4100	4100	4100	9
485	20230609	142200	264114825	4100	4100	4100	4100	9
486	20230609	142100	264077925	4100	4100	4100	4100	33
487	20230609	142000	263942625	4100	4095	4100	4095	126
488	20230609	141900	263426370	4095	4100	4100	4095	62
489	20230609	141800	263172475	4100	4100	4100	4100	13
490	20230609	141700	263119175	4100	4105	4105	4100	29
491	20230609	141600	263000260	4100	4100	4100	4100	0
492	20230609	141500	263000260	4100	4100	4100	4100	69
493	20230609	141400	262717360	4100	4100	4100	4100	10
494	20230609	141300	262676360	4100	4100	4100	4100	100
495	20230609	141200	262266360	4095	4095	4095	4095	61
496	20230609	141100	262016565	4095	4095	4095	4095	0
497	20230609	141000	262016565	4095	4095	4095	4095	0
498	20230609	140900	262016565	4095	4095	4095	4095	311
499	20230609	140800	260743020	4095	4095	4095	4095	1603
500	20230609	140700	254178735	4095	4095	4095	4095	71
501	20230609	140600	253887990	4095	4095	4095	4095	0
502	20230609	140500	253887990	4095	4095	4095	4095	93
503	20230609	140400	253507155	4090	4105	4105	4090	4308
504	20230609	140300	235858020	4105	4105	4105	4105	225
505	20230609	140200	234934395	4105	4105	4105	4105	61
506	20230609	140100	234683990	4105	4105	4105	4105	0
507	20230609	140000	234683990	4105	4105	4105	4105	0
508	20230609	135900	234683990	4105	4105	4105	4105	0
509	20230609	135800	234683990	4105	4105	4105	4105	0
510	20230609	135700	234683990	4105	4105	4105	4105	300
511	20230609	135600	233452490	4105	4105	4105	4105	70
512	20230609	135500	233165140	4105	4105	4105	4105	33
513	20230609	135400	233029675	4100	4105	4105	4100	92
514	20230609	135300	232652370	4100	4100	4100	4100	0
515	20230609	135200	232652370	4100	4100	4100	4100	1
516	20230609	135100	232648270	4105	4105	4105	4105	0
517	20230609	135000	232648270	4105	4105	4105	4105	0
518	20230609	134900	232648270	4105	4110	4110	4105	4292
519	20230609	134800	215009310	4110	4110	4110	4110	1061
520	20230609	134700	210648600	4115	4115	4115	4115	328
521	20230609	134600	209298880	4110	4110	4110	4110	61
522	20230609	134500	209048170	4110	4110	4110	4110	100
523	20230609	134400	208637170	4105	4105	4105	4105	0
524	20230609	134300	208637170	4105	4105	4105	4105	0
525	20230609	134200	208637170	4105	4105	4105	4105	0
526	20230609	134100	208637170	4105	4120	4120	4105	62
527	20230609	134000	208382645	4125	4125	4125	4125	0
528	20230609	133900	208382645	4125	4125	4125	4125	120
529	20230609	133800	207887645	4105	4105	4105	4105	933
530	20230609	133700	204057680	4105	4105	4105	4105	122
531	20230609	133600	203556870	4105	4105	4105	4105	34
532	20230609	133500	203417300	4105	4105	4105	4105	0
533	20230609	133400	203417300	4105	4105	4105	4105	100
534	20230609	133300	203006800	4105	4105	4105	4105	122
535	20230609	133200	202505990	4105	4105	4105	4105	0
536	20230609	133100	202505990	4105	4105	4105	4105	1300
537	20230609	133000	197169490	4105	4105	4105	4105	280
538	20230609	132900	196020090	4105	4105	4105	4105	210
539	20230609	132800	195158040	4105	4105	4105	4105	30
540	20230609	132700	195034890	4105	4105	4105	4105	0
541	20230609	132600	195034890	4105	4105	4105	4105	50
542	20230609	132500	194829640	4105	4110	4110	4105	322
543	20230609	132400	193507690	4105	4115	4115	4105	1381
544	20230609	132300	187832410	4115	4115	4115	4115	0
545	20230609	132200	187832410	4115	4115	4115	4115	3
546	20230609	132100	187820065	4110	4110	4110	4110	3
547	20230609	132000	187807735	4115	4110	4115	4110	8
548	20230609	131900	187774835	4120	4110	4120	4110	91
549	20230609	131800	187400525	4115	4125	4125	4115	25
550	20230609	131700	187297550	4115	4115	4115	4115	0
551	20230609	131600	187297550	4115	4115	4115	4115	264
552	20230609	131500	186211190	4115	4115	4115	4115	120
553	20230609	131400	185717390	4115	4115	4115	4115	0
554	20230609	131300	185717390	4115	4115	4115	4115	0
555	20230609	131200	185717390	4115	4115	4115	4115	115
556	20230609	131100	185244165	4130	4130	4130	4130	0
557	20230609	131000	185244165	4130	4130	4130	4130	0
558	20230609	130900	185244165	4130	4130	4130	4130	1
559	20230609	130800	185240035	4135	4135	4135	4135	0
560	20230609	130700	185240035	4135	4135	4135	4135	0
561	20230609	130600	185240035	4135	4135	4135	4135	0
562	20230609	130500	185240035	4135	4115	4135	4115	30
563	20230609	130400	185116545	4110	4110	4110	4110	0
564	20230609	130300	185116545	4110	4110	4110	4110	0
565	20230609	130200	185116545	4110	4110	4110	4110	0
566	20230609	130100	185116545	4110	4110	4110	4110	0
567	20230609	130000	185116545	4110	4110	4110	4110	62
568	20230609	125900	184861725	4110	4110	4110	4110	0
569	20230609	125800	184861725	4110	4110	4110	4110	0
570	20230609	125700	184861725	4110	4110	4110	4110	0
571	20230609	125600	184861725	4110	4110	4110	4110	4
572	20230609	125500	184845285	4110	4110	4110	4110	68
573	20230609	125400	184565805	4120	4120	4120	4120	0
574	20230609	125300	184565805	4120	4120	4120	4120	0
575	20230609	125200	184565805	4120	4120	4120	4120	5
576	20230609	125100	184545205	4110	4110	4110	4110	61
577	20230609	125000	184294495	4115	4115	4115	4115	0
578	20230609	124900	184294495	4115	4115	4115	4115	0
579	20230609	124800	184294495	4115	4115	4115	4115	1
580	20230609	124700	184290380	4115	4115	4115	4115	2
581	20230609	124600	184282150	4115	4115	4115	4115	61
582	20230609	124500	184031135	4125	4125	4125	4125	5
583	20230609	124400	184010510	4125	4125	4125	4125	0
584	20230609	124300	184010510	4125	4125	4125	4125	1
585	20230609	124200	184006385	4130	4130	4130	4130	0
586	20230609	124100	184006385	4130	4130	4130	4130	0
587	20230609	124000	184006385	4130	4130	4130	4130	0
588	20230609	123900	184006385	4130	4130	4130	4130	0
589	20230609	123800	184006385	4130	4130	4130	4130	50
590	20230609	123700	183799885	4135	4135	4135	4135	0
591	20230609	123600	183799885	4135	4135	4135	4135	0
592	20230609	123500	183799885	4135	4135	4135	4135	0
593	20230609	123400	183799885	4135	4135	4135	4135	13
594	20230609	123300	183746130	4115	4115	4115	4115	13
595	20230609	123200	183692635	4115	4115	4115	4115	122
596	20230609	123100	183190605	4135	4135	4135	4135	0
597	20230609	123000	183190605	4135	4135	4135	4135	0
598	20230609	122900	183190605	4135	4135	4135	4135	0
599	20230609	122800	183190605	4135	4135	4135	4135	0
600	20230609	122700	183190605	4135	4115	4140	4115	8
601	20230609	122600	183157520	4115	4115	4115	4115	230
602	20230609	122500	182211070	4125	4125	4125	4125	16
603	20230609	122400	182145070	4125	4125	4125	4125	0
604	20230609	122300	182145070	4125	4125	4125	4125	28
605	20230609	122200	182029570	4125	4115	4125	4115	11
606	20230609	122100	181984295	4120	4120	4120	4120	0
607	20230609	122000	181984295	4120	4115	4120	4115	97
608	20230609	121900	181585005	4115	4115	4115	4115	1
609	20230609	121800	181580890	4120	4120	4120	4120	18
610	20230609	121700	181506730	4125	4125	4125	4125	13
611	20230609	121600	181453105	4135	4135	4135	4135	0
612	20230609	121500	181453105	4135	4135	4135	4135	0
613	20230609	121400	181453105	4135	4135	4135	4135	0
614	20230609	121300	181453105	4135	4135	4135	4135	57
615	20230609	121200	181217410	4145	4140	4145	4140	121
616	20230609	121100	180715890	4145	4140	4145	4140	360
617	20230609	121000	179223880	4145	4145	4145	4145	0
618	20230609	120900	179223880	4145	4150	4155	4145	17
619	20230609	120800	179153390	4155	4150	4155	4150	159
620	20230609	120700	178493140	4150	4150	4150	4150	0
621	20230609	120600	178493140	4150	4150	4150	4150	1
622	20230609	120500	178488990	4150	4150	4150	4150	0
623	20230609	120400	178488990	4150	4150	4150	4150	0
624	20230609	120300	178488990	4150	4150	4150	4150	0
625	20230609	120200	178488990	4150	4150	4150	4150	0
626	20230609	120100	178488990	4150	4130	4150	4130	611
627	20230609	120000	175965340	4160	4160	4160	4160	0
628	20230609	115900	175965340	4160	4155	4160	4155	158
629	20230609	115800	175308145	4155	4110	4165	4110	236
630	20230609	115700	174335735	4110	4110	4110	4110	135
631	20230609	115600	173780885	4110	4110	4110	4110	84
632	20230609	115500	173435645	4110	4115	4115	4110	22
633	20230609	115400	173345205	4115	4115	4115	4115	21
634	20230609	115300	173258790	4115	4115	4115	4115	1
635	20230609	115200	173254675	4110	4115	4115	4110	5
636	20230609	115100	173234120	4115	4120	4120	4105	279
637	20230609	115000	172088285	4120	4115	4120	4115	244
638	20230609	114900	171083145	4105	4105	4105	4105	0
639	20230609	114800	171083145	4105	4105	4105	4105	61
640	20230609	114700	170832740	4105	4105	4105	4105	0
641	20230609	114600	170832740	4105	4105	4105	4105	0
642	20230609	114500	170832740	4105	4105	4105	4105	0
643	20230609	114400	170832740	4105	4105	4105	4105	0
644	20230609	114300	170832740	4105	4110	4110	4105	325
645	20230609	114200	169497420	4115	4115	4115	4115	0
646	20230609	114100	169497420	4115	4120	4120	4115	193
647	20230609	114000	168702670	4120	4130	4130	4120	921
648	20230609	113900	164903650	4125	4125	4125	4125	68
649	20230609	113800	164623150	4125	4125	4125	4125	0
650	20230609	113700	164623150	4125	4125	4125	4125	0
651	20230609	113600	164623150	4125	4125	4125	4125	0
652	20230609	113500	164623150	4125	4125	4125	4125	0
653	20230609	113400	164623150	4125	4135	4135	4125	3251
654	20230609	113300	151198155	4135	4135	4135	4135	61
655	20230609	113200	150945920	4135	4135	4135	4135	0
656	20230609	113100	150945920	4135	4135	4135	4135	0
657	20230609	113000	150945920	4135	4135	4135	4135	0
658	20230609	112900	150945920	4135	4135	4135	4135	14
659	20230609	112800	150888030	4135	4140	4140	4135	66
660	20230609	112700	150615095	4145	4145	4145	4145	0
661	20230609	112600	150615095	4145	4145	4145	4145	0
662	20230609	112500	150615095	4145	4145	4145	4145	0
663	20230609	112400	150615095	4145	4140	4145	4140	481
664	20230609	112300	148622325	4135	4135	4135	4135	0
665	20230609	112200	148622325	4135	4135	4135	4135	61
666	20230609	112100	148370090	4135	4135	4135	4135	61
667	20230609	112000	148117855	4135	4140	4140	4135	1061
668	20230609	111900	143730020	4145	4145	4145	4145	0
669	20230609	111800	143730020	4145	4145	4145	4145	0
670	20230609	111700	143730020	4145	4145	4145	4145	6
671	20230609	111600	143705150	4140	4140	4140	4140	61
672	20230609	111500	143452610	4140	4140	4140	4140	24
673	20230609	111400	143353250	4140	4140	4140	4140	0
674	20230609	111300	143353250	4140	4145	4145	4140	64
675	20230609	111200	143088270	4145	4145	4145	4145	5
676	20230609	111100	143067545	4140	4140	4140	4140	200
677	20230609	111000	142239545	4140	4140	4140	4140	61
678	20230609	110900	141987005	4145	4145	4145	4145	40
679	20230609	110800	141821205	4145	4145	4145	4145	57
680	20230609	110700	141584940	4150	4150	4150	4150	0
681	20230609	110600	141584940	4150	4150	4150	4150	0
682	20230609	110500	141584940	4150	4150	4150	4150	1
683	20230609	110400	141580790	4145	4150	4150	4145	223
684	20230609	110300	140656395	4150	4150	4150	4150	301
685	20230609	110200	139407245	4155	4155	4160	4155	424
686	20230609	110100	137643620	4155	4155	4155	4155	218
687	20230609	110000	136737830	4155	4155	4155	4155	61
688	20230609	105900	136484375	4160	4160	4160	4160	0
689	20230609	105800	136484375	4160	4160	4160	4160	4
690	20230609	105700	136467735	4160	4160	4160	4160	0
691	20230609	105600	136467735	4160	4160	4160	4160	0
692	20230609	105500	136467735	4160	4160	4160	4160	0
693	20230609	105400	136467735	4160	4160	4160	4160	0
694	20230609	105300	136467735	4160	4160	4160	4160	0
695	20230609	105200	136467735	4160	4160	4160	4160	0
696	20230609	105100	136467735	4160	4160	4160	4160	2
697	20230609	105000	136459415	4155	4155	4155	4155	0
698	20230609	104900	136459415	4155	4155	4155	4155	1
699	20230609	104800	136455260	4165	4165	4165	4165	0
700	20230609	104700	136455260	4165	4165	4165	4165	0
701	20230609	104600	136455260	4165	4165	4165	4165	0
702	20230609	104500	136455260	4165	4165	4165	4165	0
703	20230609	104400	136455260	4165	4165	4165	4165	1
704	20230609	104300	136451095	4165	4165	4165	4165	0
705	20230609	104200	136451095	4165	4165	4165	4165	0
706	20230609	104100	136451095	4165	4165	4165	4165	1
707	20230609	104000	136446930	4150	4150	4150	4150	10
708	20230609	103900	136405430	4160	4160	4160	4160	0
709	20230609	103800	136405430	4160	4160	4160	4160	0
710	20230609	103700	136405430	4160	4160	4160	4160	0
711	20230609	103600	136405430	4160	4160	4160	4160	0
712	20230609	103500	136405430	4160	4160	4160	4160	0
713	20230609	103400	136405430	4160	4160	4160	4160	0
714	20230609	103300	136405430	4160	4160	4160	4160	1
715	20230609	103200	136401270	4160	4160	4160	4160	0
716	20230609	103100	136401270	4160	4160	4160	4160	337
717	20230609	103000	134999350	4145	4145	4145	4145	0
718	20230609	102900	134999350	4145	4150	4150	4145	486
719	20230609	102800	132984780	4150	4155	4155	4150	1015
720	20230609	102700	128770940	4160	4160	4160	4160	0
721	20230609	102600	128770940	4160	4160	4160	4160	40
722	20230609	102500	128604540	4160	4160	4160	4160	0
723	20230609	102400	128604540	4160	4160	4160	4160	0
724	20230609	102300	128604540	4160	4160	4160	4160	0
725	20230609	102200	128604540	4160	4160	4160	4160	400
726	20230609	102100	126940540	4155	4155	4155	4155	0
727	20230609	102000	126940540	4155	4155	4155	4155	100
728	20230609	101900	126525040	4155	4160	4160	4155	21
729	20230609	101800	126437685	4160	4160	4160	4160	0
730	20230609	101700	126437685	4160	4160	4160	4160	0
731	20230609	101600	126437685	4160	4160	4160	4160	0
732	20230609	101500	126437685	4160	4160	4160	4160	240
733	20230609	101400	125439285	4160	4160	4160	4160	2
734	20230609	101300	125430965	4165	4165	4165	4165	0
735	20230609	101200	125430965	4165	4165	4165	4165	1
736	20230609	101100	125426800	4165	4165	4165	4165	141
737	20230609	101000	124839535	4155	4155	4155	4155	0
738	20230609	100900	124839535	4155	4155	4155	4155	101
739	20230609	100800	124419880	4155	4155	4155	4155	100
740	20230609	100700	124004380	4165	4165	4165	4165	0
741	20230609	100600	124004380	4165	4155	4165	4155	6
742	20230609	100500	123979400	4155	4155	4155	4155	1000
743	20230609	100400	119824400	4165	4165	4165	4165	0
744	20230609	100300	119824400	4165	4160	4165	4160	107
745	20230609	100200	119379245	4160	4160	4160	4160	200
746	20230609	100100	118547245	4160	4165	4165	4160	335
747	20230609	100000	117153545	4165	4165	4165	4165	41
748	20230609	095900	116982780	4165	4165	4165	4165	1
749	20230609	095800	116978615	4170	4170	4170	4170	0
750	20230609	095700	116978615	4170	4170	4170	4170	0
751	20230609	095600	116978615	4170	4170	4170	4170	38
752	20230609	095500	116820155	4170	4170	4170	4170	20
753	20230609	095400	116736755	4170	4170	4170	4170	25
754	20230609	095300	116632505	4170	4170	4170	4170	0
755	20230609	095200	116632505	4170	4170	4170	4170	9
756	20230609	095100	116594975	4170	4160	4170	4160	223
757	20230609	095000	115667285	4160	4160	4160	4160	0
758	20230609	094900	115667285	4160	4160	4160	4160	1508
759	20230609	094800	109394005	4160	4155	4160	4155	97
760	20230609	094700	108990955	4155	4160	4160	4155	2
761	20230609	094600	108982640	4180	4175	4180	4175	20
762	20230609	094500	108899135	4160	4160	4160	4160	10
763	20230609	094400	108857535	4160	4175	4175	4160	755
764	20230609	094300	105705485	4170	4170	4170	4160	1035
765	20230609	094200	101392870	4180	4180	4180	4180	0
766	20230609	094100	101392870	4180	4180	4180	4180	0
767	20230609	094000	101392870	4180	4180	4180	4180	0
768	20230609	093900	101392870	4180	4180	4180	4180	0
769	20230609	093800	101392870	4180	4180	4180	4180	230
770	20230609	093700	100431470	4180	4180	4180	4180	1
771	20230609	093600	100427290	4155	4180	4180	4155	2
772	20230609	093500	100418955	4170	4170	4170	4170	0
773	20230609	093400	100418955	4170	4165	4170	4165	138
774	20230609	093300	99843545	4165	4165	4165	4165	300
775	20230609	093200	98594045	4165	4165	4165	4165	0
776	20230609	093100	98594045	4165	4155	4165	4155	522
777	20230609	093000	96423005	4145	4155	4155	4145	289
778	20230609	092900	95222870	4150	4150	4150	4145	342
779	20230609	092800	93804305	4150	4150	4150	4150	324
780	20230609	092700	92459705	4150	4150	4150	4150	0
781	20230609	092600	92459705	4150	4150	4150	4150	0
782	20230609	092500	92459705	4150	4150	4150	4150	268
783	20230609	092400	91347505	4150	4150	4150	4150	2
784	20230609	092300	91339205	4150	4150	4150	4150	255
785	20230609	092200	90280955	4150	4150	4150	4150	6
786	20230609	092100	90256055	4150	4150	4150	4150	309
787	20230609	092000	88973705	4150	4150	4150	4150	500
788	20230609	091900	86898705	4155	4155	4155	4155	10
789	20230609	091800	86857155	4155	4130	4155	4130	8
790	20230609	091700	86824090	4160	4145	4160	4145	387
791	20230609	091600	85214705	4120	4135	4135	4120	513
792	20230609	091500	83100950	4135	4120	4135	4120	530
793	20230609	091400	80909850	4110	4110	4110	4110	0
794	20230609	091300	80909850	4110	4130	4130	4110	247
795	20230609	091200	79889880	4130	4130	4130	4130	400
796	20230609	091100	78237880	4120	4120	4120	4120	2
797	20230609	091000	78229640	4130	4120	4130	4120	2682
798	20230609	090900	67179790	4105	4105	4105	4105	0
799	20230609	090800	67179790	4105	4110	4110	4105	1100
800	20230609	090700	62663855	4105	4115	4115	4105	2398
801	20230609	090600	52809580	4110	4110	4110	4110	0
802	20230609	090500	52809580	4110	4105	4110	4105	515
803	20230609	090400	50694930	4120	4110	4120	4075	12024
804	20230609	090300	1652000	4130	4130	4130	4130	0
805	20230609	090200	1652000	4130	4130	4130	4130	0
806	20230609	090100	1652000	4130	4130	4130	4130	0
807	20230609	090000	1652000	4130	4130	4130	4130	400