KissMeData/048470/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	220600	152861870	4175	4175	4175	4175	2117
3	20230614	220500	152861870	4175	4175	4175	4175	0
4	20230614	220400	152861870	4175	4175	4175	4175	0
5	20230614	220300	152861870	4175	4175	4175	4175	0
6	20230614	220200	152861870	4175	4175	4175	4175	0
7	20230614	220100	152861870	4175	4175	4175	4175	0
8	20230614	220000	152861870	4175	4175	4175	4175	0
9	20230614	215900	152861870	4175	4175	4175	4175	0
10	20230614	215800	152861870	4175	4175	4175	4175	0
11	20230614	215700	152861870	4175	4175	4175	4175	0
12	20230614	215600	152861870	4175	4175	4175	4175	0
13	20230614	215500	152861870	4175	4175	4175	4175	0
14	20230614	215400	152861870	4175	4175	4175	4175	0
15	20230614	215300	152861870	4175	4175	4175	4175	0
16	20230614	215200	152861870	4175	4175	4175	4175	0
17	20230614	215100	152861870	4175	4175	4175	4175	0
18	20230614	215000	152861870	4175	4175	4175	4175	0
19	20230614	214900	152861870	4175	4175	4175	4175	0
20	20230614	214800	152861870	4175	4175	4175	4175	0
21	20230614	214700	152861870	4175	4175	4175	4175	0
22	20230614	214600	152861870	4175	4175	4175	4175	0
23	20230614	214500	152861870	4175	4175	4175	4175	0
24	20230614	214400	152861870	4175	4175	4175	4175	0
25	20230614	214300	152861870	4175	4175	4175	4175	0
26	20230614	214200	152861870	4175	4175	4175	4175	0
27	20230614	214100	152861870	4175	4175	4175	4175	0
28	20230614	214000	152861870	4175	4175	4175	4175	0
29	20230614	213900	152861870	4175	4175	4175	4175	0
30	20230614	213800	152861870	4175	4175	4175	4175	0
31	20230614	213700	152861870	4175	4175	4175	4175	0
32	20230614	213600	152861870	4175	4175	4175	4175	2117
33	20230614	213500	152861870	4175	4175	4175	4175	0
34	20230614	213400	152861870	4175	4175	4175	4175	0
35	20230614	213300	152861870	4175	4175	4175	4175	0
36	20230614	213200	152861870	4175	4175	4175	4175	0
37	20230614	213100	152861870	4175	4175	4175	4175	0
38	20230614	213000	152861870	4175	4175	4175	4175	0
39	20230614	212900	152861870	4175	4175	4175	4175	0
40	20230614	212800	152861870	4175	4175	4175	4175	0
41	20230614	212700	152861870	4175	4175	4175	4175	0
42	20230614	212600	152861870	4175	4175	4175	4175	0
43	20230614	212500	152861870	4175	4175	4175	4175	0
44	20230614	212400	152861870	4175	4175	4175	4175	0
45	20230614	212300	152861870	4175	4175	4175	4175	0
46	20230614	212200	152861870	4175	4175	4175	4175	0
47	20230614	212100	152861870	4175	4175	4175	4175	0
48	20230614	212000	152861870	4175	4175	4175	4175	0
49	20230614	211900	152861870	4175	4175	4175	4175	0
50	20230614	211800	152861870	4175	4175	4175	4175	0
51	20230614	211700	152861870	4175	4175	4175	4175	0
52	20230614	211600	152861870	4175	4175	4175	4175	0
53	20230614	211500	152861870	4175	4175	4175	4175	0
54	20230614	211400	152861870	4175	4175	4175	4175	0
55	20230614	211300	152861870	4175	4175	4175	4175	0
56	20230614	211200	152861870	4175	4175	4175	4175	0
57	20230614	211100	152861870	4175	4175	4175	4175	0
58	20230614	211000	152861870	4175	4175	4175	4175	0
59	20230614	210900	152861870	4175	4175	4175	4175	0
60	20230614	210800	152861870	4175	4175	4175	4175	0
61	20230614	210700	152861870	4175	4175	4175	4175	0
62	20230614	210600	152861870	4175	4175	4175	4175	2117
63	20230614	210500	152861870	4175	4175	4175	4175	0
64	20230614	210400	152861870	4175	4175	4175	4175	0
65	20230614	210300	152861870	4175	4175	4175	4175	0
66	20230614	210200	152861870	4175	4175	4175	4175	0
67	20230614	210100	152861870	4175	4175	4175	4175	0
68	20230614	210000	152861870	4175	4175	4175	4175	0
69	20230614	205900	152861870	4175	4175	4175	4175	0
70	20230614	205800	152861870	4175	4175	4175	4175	0
71	20230614	205700	152861870	4175	4175	4175	4175	0
72	20230614	205600	152861870	4175	4175	4175	4175	0
73	20230614	205500	152861870	4175	4175	4175	4175	0
74	20230614	205400	152861870	4175	4175	4175	4175	0
75	20230614	205300	152861870	4175	4175	4175	4175	0
76	20230614	205200	152861870	4175	4175	4175	4175	0
77	20230614	205100	152861870	4175	4175	4175	4175	0
78	20230614	205000	152861870	4175	4175	4175	4175	0
79	20230614	204900	152861870	4175	4175	4175	4175	0
80	20230614	204800	152861870	4175	4175	4175	4175	0
81	20230614	204700	152861870	4175	4175	4175	4175	0
82	20230614	204600	152861870	4175	4175	4175	4175	0
83	20230614	204500	152861870	4175	4175	4175	4175	0
84	20230614	204400	152861870	4175	4175	4175	4175	0
85	20230614	204300	152861870	4175	4175	4175	4175	0
86	20230614	204200	152861870	4175	4175	4175	4175	0
87	20230614	204100	152861870	4175	4175	4175	4175	0
88	20230614	204000	152861870	4175	4175	4175	4175	0
89	20230614	203900	152861870	4175	4175	4175	4175	0
90	20230614	203800	152861870	4175	4175	4175	4175	0
91	20230614	203700	152861870	4175	4175	4175	4175	0
92	20230614	203600	152861870	4175	4175	4175	4175	2117
93	20230614	203500	152861870	4175	4175	4175	4175	0
94	20230614	203400	152861870	4175	4175	4175	4175	0
95	20230614	203300	152861870	4175	4175	4175	4175	0
96	20230614	203200	152861870	4175	4175	4175	4175	0
97	20230614	203100	152861870	4175	4175	4175	4175	0
98	20230614	203000	152861870	4175	4175	4175	4175	0
99	20230614	202900	152861870	4175	4175	4175	4175	0
100	20230614	202800	152861870	4175	4175	4175	4175	0
101	20230614	202700	152861870	4175	4175	4175	4175	0
102	20230614	202600	152861870	4175	4175	4175	4175	0
103	20230614	202500	152861870	4175	4175	4175	4175	0
104	20230614	202400	152861870	4175	4175	4175	4175	0
105	20230614	202300	152861870	4175	4175	4175	4175	0
106	20230614	202200	152861870	4175	4175	4175	4175	0
107	20230614	202100	152861870	4175	4175	4175	4175	0
108	20230614	202000	152861870	4175	4175	4175	4175	0
109	20230614	201900	152861870	4175	4175	4175	4175	0
110	20230614	201800	152861870	4175	4175	4175	4175	0
111	20230614	201700	152861870	4175	4175	4175	4175	0
112	20230614	201600	152861870	4175	4175	4175	4175	0
113	20230614	201500	152861870	4175	4175	4175	4175	0
114	20230614	201400	152861870	4175	4175	4175	4175	0
115	20230614	201300	152861870	4175	4175	4175	4175	0
116	20230614	201200	152861870	4175	4175	4175	4175	0
117	20230614	201100	152861870	4175	4175	4175	4175	0
118	20230614	201000	152861870	4175	4175	4175	4175	0
119	20230614	200900	152861870	4175	4175	4175	4175	0
120	20230614	200800	152861870	4175	4175	4175	4175	0
121	20230614	200700	152861870	4175	4175	4175	4175	0
122	20230614	200600	152861870	4175	4175	4175	4175	2117
123	20230614	200500	152861870	4175	4175	4175	4175	0
124	20230614	200400	152861870	4175	4175	4175	4175	0
125	20230614	200300	152861870	4175	4175	4175	4175	0
126	20230614	200200	152861870	4175	4175	4175	4175	0
127	20230614	200100	152861870	4175	4175	4175	4175	0
128	20230614	200000	152861870	4175	4175	4175	4175	0
129	20230614	195900	152861870	4175	4175	4175	4175	0
130	20230614	195800	152861870	4175	4175	4175	4175	0
131	20230614	195700	152861870	4175	4175	4175	4175	0
132	20230614	195600	152861870	4175	4175	4175	4175	0
133	20230614	195500	152861870	4175	4175	4175	4175	0
134	20230614	195400	152861870	4175	4175	4175	4175	0
135	20230614	195300	152861870	4175	4175	4175	4175	0
136	20230614	195200	152861870	4175	4175	4175	4175	0
137	20230614	195100	152861870	4175	4175	4175	4175	0
138	20230614	195000	152861870	4175	4175	4175	4175	0
139	20230614	194900	152861870	4175	4175	4175	4175	0
140	20230614	194800	152861870	4175	4175	4175	4175	0
141	20230614	194700	152861870	4175	4175	4175	4175	0
142	20230614	194600	152861870	4175	4175	4175	4175	0
143	20230614	194500	152861870	4175	4175	4175	4175	0
144	20230614	194400	152861870	4175	4175	4175	4175	0
145	20230614	194300	152861870	4175	4175	4175	4175	0
146	20230614	194200	152861870	4175	4175	4175	4175	0
147	20230614	194100	152861870	4175	4175	4175	4175	0
148	20230614	194000	152861870	4175	4175	4175	4175	0
149	20230614	193900	152861870	4175	4175	4175	4175	0
150	20230614	193800	152861870	4175	4175	4175	4175	0
151	20230614	193700	152861870	4175	4175	4175	4175	0
152	20230614	193600	152861870	4175	4175	4175	4175	2117
153	20230614	193500	152861870	4175	4175	4175	4175	0
154	20230614	193400	152861870	4175	4175	4175	4175	0
155	20230614	193300	152861870	4175	4175	4175	4175	0
156	20230614	193200	152861870	4175	4175	4175	4175	0
157	20230614	193100	152861870	4175	4175	4175	4175	0
158	20230614	193000	152861870	4175	4175	4175	4175	0
159	20230614	192900	152861870	4175	4175	4175	4175	0
160	20230614	192800	152861870	4175	4175	4175	4175	0
161	20230614	192700	152861870	4175	4175	4175	4175	0
162	20230614	192600	152861870	4175	4175	4175	4175	0
163	20230614	192500	152861870	4175	4175	4175	4175	0
164	20230614	192400	152861870	4175	4175	4175	4175	0
165	20230614	192300	152861870	4175	4175	4175	4175	0
166	20230614	192200	152861870	4175	4175	4175	4175	0
167	20230614	192100	152861870	4175	4175	4175	4175	0
168	20230614	192000	152861870	4175	4175	4175	4175	0
169	20230614	191900	152861870	4175	4175	4175	4175	0
170	20230614	191800	152861870	4175	4175	4175	4175	0
171	20230614	191700	152861870	4175	4175	4175	4175	0
172	20230614	191600	152861870	4175	4175	4175	4175	0
173	20230614	191500	152861870	4175	4175	4175	4175	0
174	20230614	191400	152861870	4175	4175	4175	4175	0
175	20230614	191300	152861870	4175	4175	4175	4175	0
176	20230614	191200	152861870	4175	4175	4175	4175	0
177	20230614	191100	152861870	4175	4175	4175	4175	0
178	20230614	191000	152861870	4175	4175	4175	4175	0
179	20230614	190900	152861870	4175	4175	4175	4175	0
180	20230614	190800	152861870	4175	4175	4175	4175	0
181	20230614	190700	152861870	4175	4175	4175	4175	0
182	20230614	190600	152861870	4175	4175	4175	4175	2117
183	20230614	190500	152861870	4175	4175	4175	4175	0
184	20230614	190400	152861870	4175	4175	4175	4175	0
185	20230614	190300	152861870	4175	4175	4175	4175	0
186	20230614	190200	152861870	4175	4175	4175	4175	0
187	20230614	190100	152861870	4175	4175	4175	4175	0
188	20230614	190000	152861870	4175	4175	4175	4175	0
189	20230614	185900	152861870	4175	4175	4175	4175	0
190	20230614	185800	152861870	4175	4175	4175	4175	0
191	20230614	185700	152861870	4175	4175	4175	4175	0
192	20230614	185600	152861870	4175	4175	4175	4175	0
193	20230614	185500	152861870	4175	4175	4175	4175	0
194	20230614	185400	152861870	4175	4175	4175	4175	0
195	20230614	185300	152861870	4175	4175	4175	4175	0
196	20230614	185200	152861870	4175	4175	4175	4175	0
197	20230614	185100	152861870	4175	4175	4175	4175	0
198	20230614	185000	152861870	4175	4175	4175	4175	0
199	20230614	184900	152861870	4175	4175	4175	4175	0
200	20230614	184800	152861870	4175	4175	4175	4175	0
201	20230614	184700	152861870	4175	4175	4175	4175	0
202	20230614	184600	152861870	4175	4175	4175	4175	0
203	20230614	184500	152861870	4175	4175	4175	4175	0
204	20230614	184400	152861870	4175	4175	4175	4175	0
205	20230614	184300	152861870	4175	4175	4175	4175	0
206	20230614	184200	152861870	4175	4175	4175	4175	0
207	20230614	184100	152861870	4175	4175	4175	4175	0
208	20230614	184000	152861870	4175	4175	4175	4175	0
209	20230614	183900	152861870	4175	4175	4175	4175	0
210	20230614	183800	152861870	4175	4175	4175	4175	0
211	20230614	183700	152861870	4175	4175	4175	4175	0
212	20230614	183600	152861870	4175	4175	4175	4175	2117
213	20230614	183500	152861870	4175	4175	4175	4175	0
214	20230614	183400	152861870	4175	4175	4175	4175	0
215	20230614	183300	152861870	4175	4175	4175	4175	0
216	20230614	183200	152861870	4175	4175	4175	4175	0
217	20230614	183100	152861870	4175	4175	4175	4175	0
218	20230614	183000	152861870	4175	4175	4175	4175	0
219	20230614	182900	152861870	4175	4175	4175	4175	0
220	20230614	182800	152861870	4175	4175	4175	4175	0
221	20230614	182700	152861870	4175	4175	4175	4175	0
222	20230614	182600	152861870	4175	4175	4175	4175	0
223	20230614	182500	152861870	4175	4175	4175	4175	0
224	20230614	182400	152861870	4175	4175	4175	4175	0
225	20230614	182300	152861870	4175	4175	4175	4175	0
226	20230614	182200	152861870	4175	4175	4175	4175	0
227	20230614	182100	152861870	4175	4175	4175	4175	0
228	20230614	182000	152861870	4175	4175	4175	4175	0
229	20230614	181900	152861870	4175	4175	4175	4175	0
230	20230614	181800	152861870	4175	4175	4175	4175	0
231	20230614	181700	152861870	4175	4175	4175	4175	0
232	20230614	181600	152861870	4175	4175	4175	4175	0
233	20230614	181500	152861870	4175	4175	4175	4175	0
234	20230614	181400	152861870	4175	4175	4175	4175	0
235	20230614	181300	152861870	4175	4175	4175	4175	0
236	20230614	181200	152861870	4175	4175	4175	4175	0
237	20230614	181100	152861870	4175	4175	4175	4175	0
238	20230614	181000	152861870	4175	4175	4175	4175	0
239	20230614	180900	152861870	4175	4175	4175	4175	0
240	20230614	180800	152861870	4175	4175	4175	4175	0
241	20230614	180700	152861870	4175	4175	4175	4175	0
242	20230614	180600	152861870	4175	4175	4175	4175	2117
243	20230614	180500	152861870	4175	4175	4175	4175	0
244	20230614	180400	152861870	4175	4175	4175	4175	0
245	20230614	180300	152861870	4175	4175	4175	4175	0
246	20230614	180200	152861870	4175	4175	4175	4175	0
247	20230614	180100	152861870	4175	4175	4175	4175	0
248	20230614	180000	152861870	4175	4175	4175	4175	0
249	20230614	175900	152861870	4175	4175	4175	4175	0
250	20230614	175800	152861870	4175	4175	4175	4175	0
251	20230614	175700	152861870	4175	4175	4175	4175	0
252	20230614	175600	152861870	4175	4175	4175	4175	0
253	20230614	175500	152861870	4175	4175	4175	4175	0
254	20230614	175400	152861870	4175	4175	4175	4175	0
255	20230614	175300	152861870	4175	4175	4175	4175	0
256	20230614	175200	152861870	4175	4175	4175	4175	0
257	20230614	175100	152861870	4175	4175	4175	4175	0
258	20230614	175000	152861870	4175	4175	4175	4175	0
259	20230614	174900	152861870	4175	4175	4175	4175	0
260	20230614	174800	152861870	4175	4175	4175	4175	0
261	20230614	174700	152861870	4175	4175	4175	4175	0
262	20230614	174600	152861870	4175	4175	4175	4175	0
263	20230614	174500	152861870	4175	4175	4175	4175	0
264	20230614	174400	152861870	4175	4175	4175	4175	0
265	20230614	174300	152861870	4175	4175	4175	4175	0
266	20230614	174200	152861870	4175	4175	4175	4175	0
267	20230614	174100	152861870	4175	4175	4175	4175	0
268	20230614	174000	152861870	4175	4175	4175	4175	0
269	20230614	173900	152861870	4175	4175	4175	4175	0
270	20230614	173800	152861870	4175	4175	4175	4175	0
271	20230614	173700	152861870	4175	4175	4175	4175	0
272	20230614	173600	152861870	4175	4175	4175	4175	2117
273	20230614	173500	152861870	4175	4175	4175	4175	0
274	20230614	173400	152861870	4175	4175	4175	4175	0
275	20230614	173300	152861870	4175	4175	4175	4175	0
276	20230614	173200	152861870	4175	4175	4175	4175	0
277	20230614	173100	152861870	4175	4175	4175	4175	0
278	20230614	173000	152861870	4175	4175	4175	4175	0
279	20230614	172900	152861870	4175	4175	4175	4175	0
280	20230614	172800	152861870	4175	4175	4175	4175	0
281	20230614	172700	152861870	4175	4175	4175	4175	0
282	20230614	172600	152861870	4175	4175	4175	4175	0
283	20230614	172500	152861870	4175	4175	4175	4175	0
284	20230614	172400	152861870	4175	4175	4175	4175	0
285	20230614	172300	152861870	4175	4175	4175	4175	0
286	20230614	172200	152861870	4175	4175	4175	4175	0
287	20230614	172100	152861870	4175	4175	4175	4175	0
288	20230614	172000	152861870	4175	4175	4175	4175	0
289	20230614	171900	152861870	4175	4175	4175	4175	0
290	20230614	171800	152861870	4175	4175	4175	4175	0
291	20230614	171700	152861870	4175	4175	4175	4175	0
292	20230614	171600	152861870	4175	4175	4175	4175	0
293	20230614	171500	152861870	4175	4175	4175	4175	0
294	20230614	171400	152861870	4175	4175	4175	4175	0
295	20230614	171300	152861870	4175	4175	4175	4175	0
296	20230614	171200	152861870	4175	4175	4175	4175	0
297	20230614	171100	152861870	4175	4175	4175	4175	0
298	20230614	171000	152861870	4175	4175	4175	4175	0
299	20230614	170900	152861870	4175	4175	4175	4175	0
300	20230614	170800	152861870	4175	4175	4175	4175	0
301	20230614	170700	152861870	4175	4175	4175	4175	0
302	20230614	170600	152861870	4175	4175	4175	4175	2117
303	20230614	170500	152861870	4175	4175	4175	4175	0
304	20230614	170400	152861870	4175	4175	4175	4175	0
305	20230614	170300	152861870	4175	4175	4175	4175	0
306	20230614	170200	152861870	4175	4175	4175	4175	0
307	20230614	170100	152861870	4175	4175	4175	4175	0
308	20230614	170000	152861870	4175	4175	4175	4175	0
309	20230614	165900	152861870	4175	4175	4175	4175	0
310	20230614	165800	152861870	4175	4175	4175	4175	0
311	20230614	165700	152861870	4175	4175	4175	4175	0
312	20230614	165600	152861870	4175	4175	4175	4175	0
313	20230614	165500	152861870	4175	4175	4175	4175	0
314	20230614	165400	152861870	4175	4175	4175	4175	0
315	20230614	165300	152861870	4175	4175	4175	4175	0
316	20230614	165200	152861870	4175	4175	4175	4175	0
317	20230614	165100	152861870	4175	4175	4175	4175	0
318	20230614	165000	152861870	4175	4175	4175	4175	0
319	20230614	164900	152861870	4175	4175	4175	4175	0
320	20230614	164800	152861870	4175	4175	4175	4175	0
321	20230614	164700	152861870	4175	4175	4175	4175	0
322	20230614	164600	152861870	4175	4175	4175	4175	0
323	20230614	164500	152861870	4175	4175	4175	4175	0
324	20230614	164400	152861870	4175	4175	4175	4175	0
325	20230614	164300	152861870	4175	4175	4175	4175	0
326	20230614	164200	152861870	4175	4175	4175	4175	0
327	20230614	164100	152861870	4175	4175	4175	4175	0
328	20230614	164000	152861870	4175	4175	4175	4175	0
329	20230614	163900	152861870	4175	4175	4175	4175	0
330	20230614	163800	152861870	4175	4175	4175	4175	0
331	20230614	163700	152861870	4175	4175	4175	4175	0
332	20230614	163600	152861870	4175	4175	4175	4175	2117
333	20230614	163500	152861870	4175	4175	4175	4175	0
334	20230614	163400	152861870	4175	4175	4175	4175	0
335	20230614	163300	152861870	4175	4175	4175	4175	0
336	20230614	163200	152861870	4175	4175	4175	4175	0
337	20230614	163100	152861870	4175	4175	4175	4175	0
338	20230614	163000	152861870	4175	4175	4175	4175	0
339	20230614	162900	152861870	4175	4175	4175	4175	0
340	20230614	162800	152861870	4175	4175	4175	4175	0
341	20230614	162700	152861870	4175	4175	4175	4175	0
342	20230614	162600	152861870	4175	4175	4175	4175	0
343	20230614	162500	152861870	4175	4175	4175	4175	0
344	20230614	162400	152861870	4175	4175	4175	4175	0
345	20230614	162300	152861870	4175	4175	4175	4175	0
346	20230614	162200	152861870	4175	4175	4175	4175	0
347	20230614	162100	152861870	4175	4175	4175	4175	0
348	20230614	162000	152861870	4175	4175	4175	4175	0
349	20230614	161900	152861870	4175	4175	4175	4175	0
350	20230614	161800	152861870	4175	4175	4175	4175	0
351	20230614	161700	152861870	4175	4175	4175	4175	0
352	20230614	161600	152861870	4175	4175	4175	4175	0
353	20230614	161500	152861870	4175	4175	4175	4175	0
354	20230614	161400	152861870	4175	4175	4175	4175	0
355	20230614	161300	152861870	4175	4175	4175	4175	0
356	20230614	161200	152861870	4175	4175	4175	4175	0
357	20230614	161100	152861870	4175	4175	4175	4175	0
358	20230614	161000	152861870	4175	4175	4175	4175	0
359	20230614	160900	152861870	4175	4175	4175	4175	0
360	20230614	160800	152861870	4175	4175	4175	4175	0
361	20230614	160700	152861870	4175	4175	4175	4175	0
362	20230614	160600	152861870	4175	4175	4175	4175	2117
363	20230614	160500	152861870	4175	4175	4175	4175	0
364	20230614	160400	152861870	4175	4175	4175	4175	0
365	20230614	160300	152861870	4175	4175	4175	4175	0
366	20230614	160200	152861870	4175	4175	4175	4175	0
367	20230614	160100	152861870	4175	4175	4175	4175	0
368	20230614	160000	152861870	4175	4175	4175	4175	0
369	20230614	155900	152861870	4175	4175	4175	4175	0
370	20230614	155800	152861870	4175	4175	4175	4175	0
371	20230614	155700	152861870	4175	4175	4175	4175	0
372	20230614	155600	152861870	4175	4175	4175	4175	0
373	20230614	155500	152861870	4175	4175	4175	4175	0
374	20230614	155400	152861870	4175	4175	4175	4175	0
375	20230614	155300	152861870	4175	4175	4175	4175	0
376	20230614	155200	152861870	4175	4175	4175	4175	0
377	20230614	155100	152861870	4175	4175	4175	4175	0
378	20230614	155000	152861870	4175	4175	4175	4175	0
379	20230614	154900	152861870	4175	4175	4175	4175	0
380	20230614	154800	152861870	4175	4175	4175	4175	0
381	20230614	154700	152861870	4175	4175	4175	4175	0
382	20230614	154600	152861870	4175	4175	4175	4175	0
383	20230614	154500	152861870	4175	4175	4175	4175	0
384	20230614	154400	152861870	4175	4175	4175	4175	0
385	20230614	154300	152861870	4175	4175	4175	4175	0
386	20230614	154200	152861870	4175	4175	4175	4175	0
387	20230614	154100	152861870	4175	4175	4175	4175	0
388	20230614	154000	152861870	4175	4175	4175	4175	0
389	20230614	153900	152861870	4175	4175	4175	4175	0
390	20230614	153800	152861870	4175	4175	4175	4175	0
391	20230614	153700	152861870	4175	4175	4175	4175	0
392	20230614	153600	152861870	4175	4175	4175	4175	2117
393	20230614	153500	152861870	4175	4175	4175	4175	0
394	20230614	153400	152861870	4175	4175	4175	4175	0
395	20230614	153300	152861870	4175	4175	4175	4175	0
396	20230614	153200	152861870	4175	4175	4175	4175	0
397	20230614	153100	152861870	4175	4175	4175	4175	0
398	20230614	153000	152861870	4175	4175	4175	4175	2117
399	20230614	152900	144023395	4175	4175	4175	4175	0
400	20230614	152800	144023395	4175	4175	4175	4175	0
401	20230614	152700	144023395	4175	4175	4175	4175	0
402	20230614	152600	144023395	4175	4175	4175	4175	0
403	20230614	152500	144023395	4175	4175	4175	4175	0
404	20230614	152400	144023395	4175	4175	4175	4175	0
405	20230614	152300	144023395	4175	4175	4175	4175	0
406	20230614	152200	144023395	4175	4175	4175	4175	0
407	20230614	152100	144023395	4175	4175	4175	4175	0
408	20230614	152000	144023395	4175	4175	4175	4175	0
409	20230614	151900	144023395	4175	4175	4175	4175	0
410	20230614	151800	144023395	4175	4175	4175	4175	0
411	20230614	151700	144023395	4175	4175	4175	4175	0
412	20230614	151600	144023395	4175	4175	4175	4175	1
413	20230614	151500	144019220	4170	4170	4175	4170	362
414	20230614	151400	142509675	4150	4150	4150	4150	0
415	20230614	151300	142509675	4150	4155	4155	4150	204
416	20230614	151200	141662815	4155	4155	4155	4155	1
417	20230614	151100	141658660	4175	4175	4175	4175	0
418	20230614	151000	141658660	4175	4175	4175	4175	0
419	20230614	150900	141658660	4175	4175	4175	4175	0
420	20230614	150800	141658660	4175	4175	4175	4175	0
421	20230614	150700	141658660	4175	4175	4175	4175	0
422	20230614	150600	141658660	4175	4175	4175	4175	1
423	20230614	150500	141654485	4175	4175	4175	4175	0
424	20230614	150400	141654485	4175	4175	4175	4175	0
425	20230614	150300	141654485	4175	4175	4175	4175	0
426	20230614	150200	141654485	4175	4175	4175	4175	1
427	20230614	150100	141650310	4175	4175	4175	4175	1
428	20230614	150000	141646135	4160	4160	4160	4160	705
429	20230614	145900	138713335	4175	4175	4175	4175	0
430	20230614	145800	138713335	4175	4175	4175	4175	56
431	20230614	145700	138479535	4175	4175	4175	4175	0
432	20230614	145600	138479535	4175	4175	4175	4175	0
433	20230614	145500	138479535	4175	4175	4175	4175	0
434	20230614	145400	138479535	4175	4175	4175	4175	49
435	20230614	145300	138274960	4160	4160	4160	4160	0
436	20230614	145200	138274960	4160	4160	4160	4160	0
437	20230614	145100	138274960	4160	4160	4160	4160	0
438	20230614	145000	138274960	4160	4160	4160	4160	0
439	20230614	144900	138274960	4160	4160	4160	4160	0
440	20230614	144800	138274960	4160	4160	4160	4160	54
441	20230614	144700	138050320	4175	4175	4175	4175	0
442	20230614	144600	138050320	4175	4175	4175	4175	1
443	20230614	144500	138046145	4160	4160	4160	4160	0
444	20230614	144400	138046145	4160	4160	4160	4160	0
445	20230614	144300	138046145	4160	4160	4160	4160	1
446	20230614	144200	138041985	4170	4170	4170	4170	0
447	20230614	144100	138041985	4170	4170	4170	4170	500
448	20230614	144000	135956985	4165	4165	4165	4165	3
449	20230614	143900	135944490	4165	4165	4165	4165	0
450	20230614	143800	135944490	4165	4165	4165	4165	7
451	20230614	143700	135915335	4170	4170	4170	4170	450
452	20230614	143600	134038835	4170	4165	4170	4165	8
453	20230614	143500	134005510	4170	4170	4170	4170	0
454	20230614	143400	134005510	4170	4170	4170	4170	0
455	20230614	143300	134005510	4170	4170	4170	4170	0
456	20230614	143200	134005510	4170	4170	4170	4170	0
457	20230614	143100	134005510	4170	4170	4170	4170	1
458	20230614	143000	134001340	4165	4170	4170	4165	27
459	20230614	142900	133888810	4170	4170	4170	4170	0
460	20230614	142800	133888810	4170	4170	4170	4170	0
461	20230614	142700	133888810	4170	4170	4170	4170	0
462	20230614	142600	133888810	4170	4170	4170	4170	105
463	20230614	142500	133450960	4175	4170	4175	4170	96
464	20230614	142400	133050635	4170	4170	4170	4170	0
465	20230614	142300	133050635	4170	4165	4170	4165	23
466	20230614	142200	132954835	4170	4170	4170	4170	0
467	20230614	142100	132954835	4170	4170	4170	4170	0
468	20230614	142000	132954835	4170	4170	4170	4170	0
469	20230614	141900	132954835	4170	4170	4170	4170	1
470	20230614	141800	132950665	4160	4160	4160	4160	39
471	20230614	141700	132788425	4160	4160	4160	4160	55
472	20230614	141600	132559625	4160	4160	4160	4160	0
473	20230614	141500	132559625	4160	4160	4160	4160	2
474	20230614	141400	132551305	4155	4155	4160	4155	5
475	20230614	141300	132530525	4155	4170	4170	4155	6
476	20230614	141200	132505560	4150	4150	4160	4150	2380
477	20230614	141100	122626960	4150	4150	4150	4150	0
478	20230614	141000	122626960	4150	4150	4150	4150	0
479	20230614	140900	122626960	4150	4150	4150	4150	1
480	20230614	140800	122622810	4150	4145	4150	4145	49
481	20230614	140700	122419580	4150	4150	4150	4150	0
482	20230614	140600	122419580	4150	4150	4150	4150	0
483	20230614	140500	122419580	4150	4150	4150	4150	0
484	20230614	140400	122419580	4150	4155	4155	4150	767
485	20230614	140300	119236480	4165	4165	4165	4165	0
486	20230614	140200	119236480	4165	4165	4165	4165	0
487	20230614	140100	119236480	4165	4165	4165	4165	0
488	20230614	140000	119236480	4165	4165	4165	4165	0
489	20230614	135900	119236480	4165	4165	4165	4165	0
490	20230614	135800	119236480	4165	4170	4170	4165	2
491	20230614	135700	119228145	4195	4195	4195	4195	0
492	20230614	135600	119228145	4195	4195	4195	4195	0
493	20230614	135500	119228145	4195	4195	4195	4195	0
494	20230614	135400	119228145	4195	4195	4195	4195	1
495	20230614	135300	119223950	4155	4155	4155	4150	674
496	20230614	135200	116426815	4155	4155	4155	4155	77
497	20230614	135100	116106880	4155	4160	4160	4150	1594
498	20230614	135000	109483220	4165	4165	4165	4165	0
499	20230614	134900	109483220	4165	4165	4165	4165	652
500	20230614	134800	106767640	4170	4175	4175	4170	287
501	20230614	134700	105570845	4175	4175	4175	4175	460
502	20230614	134600	103650345	4190	4190	4190	4190	0
503	20230614	134500	103650345	4190	4190	4190	4190	0
504	20230614	134400	103650345	4190	4190	4190	4190	0
505	20230614	134300	103650345	4190	4190	4190	4190	1
506	20230614	134200	103646155	4175	4175	4175	4175	40
507	20230614	134100	103479155	4170	4170	4170	4170	50
508	20230614	134000	103270655	4170	4170	4170	4170	0
509	20230614	133900	103270655	4170	4170	4170	4170	0
510	20230614	133800	103270655	4170	4170	4170	4170	0
511	20230614	133700	103270655	4170	4170	4170	4170	0
512	20230614	133600	103270655	4170	4170	4170	4170	0
513	20230614	133500	103270655	4170	4170	4170	4170	0
514	20230614	133400	103270655	4170	4170	4170	4170	0
515	20230614	133300	103270655	4170	4170	4170	4170	0
516	20230614	133200	103270655	4170	4170	4170	4170	0
517	20230614	133100	103270655	4170	4170	4170	4170	0
518	20230614	133000	103270655	4170	4170	4170	4170	0
519	20230614	132900	103270655	4170	4170	4170	4170	0
520	20230614	132800	103270655	4170	4170	4170	4170	0
521	20230614	132700	103270655	4170	4170	4170	4170	0
522	20230614	132600	103270655	4170	4170	4170	4170	0
523	20230614	132500	103270655	4170	4170	4170	4170	0
524	20230614	132400	103270655	4170	4170	4170	4170	0
525	20230614	132300	103270655	4170	4170	4170	4170	0
526	20230614	132200	103270655	4170	4170	4170	4170	0
527	20230614	132100	103270655	4170	4175	4175	4170	998
528	20230614	132000	99104075	4175	4175	4175	4175	0
529	20230614	131900	99104075	4175	4175	4175	4175	0
530	20230614	131800	99104075	4175	4175	4175	4175	0
531	20230614	131700	99104075	4175	4180	4180	4175	334
532	20230614	131600	97707970	4180	4180	4180	4180	0
533	20230614	131500	97707970	4180	4180	4180	4180	0
534	20230614	131400	97707970	4180	4180	4180	4180	19
535	20230614	131300	97628550	4180	4180	4180	4180	38
536	20230614	131200	97469710	4180	4175	4180	4175	76
537	20230614	131100	97152260	4180	4185	4185	4180	299
538	20230614	131000	95902435	4185	4185	4185	4185	0
539	20230614	130900	95902435	4185	4180	4185	4180	20
540	20230614	130800	95818785	4185	4185	4185	4185	0
541	20230614	130700	95818785	4185	4185	4185	4185	2
542	20230614	130600	95810415	4190	4190	4190	4190	0
543	20230614	130500	95810415	4190	4190	4190	4190	0
544	20230614	130400	95810415	4190	4190	4190	4190	0
545	20230614	130300	95810415	4190	4190	4190	4190	0
546	20230614	130200	95810415	4190	4190	4190	4190	0
547	20230614	130100	95810415	4190	4190	4190	4190	0
548	20230614	130000	95810415	4190	4190	4190	4190	0
549	20230614	125900	95810415	4190	4195	4195	4190	4
550	20230614	125800	95793645	4210	4210	4210	4210	0
551	20230614	125700	95793645	4210	4200	4210	4200	2
552	20230614	125600	95785235	4180	4180	4180	4180	0
553	20230614	125500	95785235	4180	4180	4180	4180	0
554	20230614	125400	95785235	4180	4180	4180	4180	0
555	20230614	125300	95785235	4180	4180	4180	4180	0
556	20230614	125200	95785235	4180	4180	4180	4180	0
557	20230614	125100	95785235	4180	4180	4180	4180	0
558	20230614	125000	95785235	4180	4180	4180	4180	0
559	20230614	124900	95785235	4180	4180	4180	4180	0
560	20230614	124800	95785235	4180	4180	4180	4180	0
561	20230614	124700	95785235	4180	4195	4195	4180	250
562	20230614	124600	94739700	4195	4195	4195	4195	0
563	20230614	124500	94739700	4195	4195	4195	4195	1
564	20230614	124400	94735505	4210	4210	4210	4210	0
565	20230614	124300	94735505	4210	4210	4210	4210	1
566	20230614	124200	94731295	4210	4210	4210	4210	0
567	20230614	124100	94731295	4210	4210	4210	4210	0
568	20230614	124000	94731295	4210	4210	4210	4210	0
569	20230614	123900	94731295	4210	4210	4210	4210	1
570	20230614	123800	94727085	4200	4200	4200	4200	1
571	20230614	123700	94722885	4200	4200	4200	4200	2
572	20230614	123600	94714485	4210	4210	4210	4210	0
573	20230614	123500	94714485	4210	4210	4210	4210	0
574	20230614	123400	94714485	4210	4210	4210	4210	0
575	20230614	123300	94714485	4210	4210	4210	4210	1
576	20230614	123200	94710275	4180	4180	4180	4180	0
577	20230614	123100	94710275	4180	4180	4180	4180	0
578	20230614	123000	94710275	4180	4180	4180	4180	0
579	20230614	122900	94710275	4180	4180	4180	4180	0
580	20230614	122800	94710275	4180	4180	4180	4180	0
581	20230614	122700	94710275	4180	4180	4180	4180	0
582	20230614	122600	94710275	4180	4180	4180	4180	0
583	20230614	122500	94710275	4180	4180	4180	4180	0
584	20230614	122400	94710275	4180	4180	4180	4180	1410
585	20230614	122300	88816475	4180	4180	4180	4180	0
586	20230614	122200	88816475	4180	4180	4180	4180	110
587	20230614	122100	88356675	4180	4180	4180	4180	0
588	20230614	122000	88356675	4180	4180	4180	4180	0
589	20230614	121900	88356675	4180	4180	4180	4180	0
590	20230614	121800	88356675	4180	4180	4180	4180	355
591	20230614	121700	86872775	4190	4190	4190	4190	4
592	20230614	121600	86856015	4180	4180	4180	4180	0
593	20230614	121500	86856015	4180	4185	4185	4180	502
594	20230614	121400	84755580	4190	4190	4190	4190	0
595	20230614	121300	84755580	4190	4190	4190	4190	5
596	20230614	121200	84734630	4190	4190	4190	4190	0
597	20230614	121100	84734630	4190	4190	4190	4190	0
598	20230614	121000	84734630	4190	4190	4190	4190	0
599	20230614	120900	84734630	4190	4190	4190	4190	0
600	20230614	120800	84734630	4190	4190	4190	4190	100
601	20230614	120700	84315630	4190	4190	4220	4190	482
602	20230614	120600	82295615	4190	4200	4200	4185	4500
603	20230614	120500	63434805	4200	4200	4200	4200	0
604	20230614	120400	63434805	4200	4200	4200	4200	0
605	20230614	120300	63434805	4200	4200	4200	4200	0
606	20230614	120200	63434805	4200	4200	4200	4200	0
607	20230614	120100	63434805	4200	4200	4200	4200	0
608	20230614	120000	63434805	4200	4200	4200	4200	0
609	20230614	115900	63434805	4200	4200	4200	4200	0
610	20230614	115800	63434805	4200	4200	4200	4200	0
611	20230614	115700	63434805	4200	4200	4200	4200	23
612	20230614	115600	63338205	4200	4200	4200	4200	0
613	20230614	115500	63338205	4200	4200	4200	4200	1
614	20230614	115400	63334005	4200	4200	4200	4200	15
615	20230614	115300	63271005	4200	4200	4200	4200	0
616	20230614	115200	63271005	4200	4200	4200	4200	0
617	20230614	115100	63271005	4200	4210	4210	4200	142
618	20230614	115000	62674260	4225	4225	4225	4225	0
619	20230614	114900	62674260	4225	4225	4225	4225	2
620	20230614	114800	62665810	4220	4220	4220	4220	0
621	20230614	114700	62665810	4220	4220	4220	4220	355
622	20230614	114600	61167710	4215	4215	4215	4215	80
623	20230614	114500	60830510	4220	4220	4220	4220	0
624	20230614	114400	60830510	4220	4220	4220	4220	0
625	20230614	114300	60830510	4220	4220	4220	4220	0
626	20230614	114200	60830510	4220	4220	4220	4220	0
627	20230614	114100	60830510	4220	4220	4220	4220	0
628	20230614	114000	60830510	4220	4220	4220	4220	0
629	20230614	113900	60830510	4220	4220	4220	4220	0
630	20230614	113800	60830510	4220	4220	4220	4220	0
631	20230614	113700	60830510	4220	4220	4220	4220	0
632	20230614	113600	60830510	4220	4220	4220	4220	1
633	20230614	113500	60826290	4220	4220	4220	4220	0
634	20230614	113400	60826290	4220	4220	4220	4220	0
635	20230614	113300	60826290	4220	4220	4220	4220	0
636	20230614	113200	60826290	4220	4220	4220	4220	3
637	20230614	113100	60813630	4220	4220	4220	4220	0
638	20230614	113000	60813630	4220	4220	4220	4220	0
639	20230614	112900	60813630	4220	4220	4220	4220	0
640	20230614	112800	60813630	4220	4220	4220	4220	0
641	20230614	112700	60813630	4220	4220	4220	4220	0
642	20230614	112600	60813630	4220	4220	4220	4220	0
643	20230614	112500	60813630	4220	4220	4220	4220	0
644	20230614	112400	60813630	4220	4220	4220	4220	0
645	20230614	112300	60813630	4220	4220	4220	4220	0
646	20230614	112200	60813630	4220	4220	4220	4220	0
647	20230614	112100	60813630	4220	4220	4220	4220	0
648	20230614	112000	60813630	4220	4220	4220	4220	0
649	20230614	111900	60813630	4220	4220	4220	4220	0
650	20230614	111800	60813630	4220	4220	4220	4220	0
651	20230614	111700	60813630	4220	4220	4220	4220	0
652	20230614	111600	60813630	4220	4220	4220	4220	0
653	20230614	111500	60813630	4220	4220	4220	4220	0
654	20230614	111400	60813630	4220	4220	4220	4220	0
655	20230614	111300	60813630	4220	4220	4220	4220	0
656	20230614	111200	60813630	4220	4220	4220	4220	0
657	20230614	111100	60813630	4220	4220	4220	4220	0
658	20230614	111000	60813630	4220	4220	4220	4220	0
659	20230614	110900	60813630	4220	4220	4220	4220	25
660	20230614	110800	60708130	4220	4220	4220	4220	0
661	20230614	110700	60708130	4220	4220	4220	4220	0
662	20230614	110600	60708130	4220	4220	4220	4220	10
663	20230614	110500	60665930	4220	4220	4220	4220	1048
664	20230614	110400	56243370	4225	4225	4225	4225	0
665	20230614	110300	56243370	4225	4225	4225	4225	0
666	20230614	110200	56243370	4225	4225	4225	4225	0
667	20230614	110100	56243370	4225	4225	4225	4225	0
668	20230614	110000	56243370	4225	4225	4225	4225	0
669	20230614	105900	56243370	4225	4225	4225	4225	0
670	20230614	105800	56243370	4225	4225	4225	4225	0
671	20230614	105700	56243370	4225	4225	4225	4225	0
672	20230614	105600	56243370	4225	4225	4225	4225	0
673	20230614	105500	56243370	4225	4225	4225	4225	0
674	20230614	105400	56243370	4225	4225	4225	4225	0
675	20230614	105300	56243370	4225	4225	4225	4225	0
676	20230614	105200	56243370	4225	4225	4225	4225	0
677	20230614	105100	56243370	4225	4225	4225	4225	0
678	20230614	105000	56243370	4225	4225	4225	4225	0
679	20230614	104900	56243370	4225	4225	4225	4225	0
680	20230614	104800	56243370	4225	4225	4225	4225	0
681	20230614	104700	56243370	4225	4225	4225	4225	0
682	20230614	104600	56243370	4225	4220	4225	4220	61
683	20230614	104500	55985945	4225	4225	4225	4225	0
684	20230614	104400	55985945	4225	4225	4225	4225	0
685	20230614	104300	55985945	4225	4225	4225	4225	0
686	20230614	104200	55985945	4225	4225	4225	4225	0
687	20230614	104100	55985945	4225	4225	4225	4225	41
688	20230614	104000	55812720	4225	4225	4225	4225	0
689	20230614	103900	55812720	4225	4225	4225	4225	0
690	20230614	103800	55812720	4225	4225	4225	4225	0
691	20230614	103700	55812720	4225	4225	4225	4225	0
692	20230614	103600	55812720	4225	4225	4225	4225	166
693	20230614	103500	55111370	4225	4225	4225	4225	19
694	20230614	103400	55031095	4225	4225	4225	4225	0
695	20230614	103300	55031095	4225	4225	4225	4225	0
696	20230614	103200	55031095	4225	4225	4225	4225	0
697	20230614	103100	55031095	4225	4225	4225	4225	0
698	20230614	103000	55031095	4225	4225	4225	4225	0
699	20230614	102900	55031095	4225	4225	4225	4225	0
700	20230614	102800	55031095	4225	4225	4225	4225	0
701	20230614	102700	55031095	4225	4225	4225	4225	0
702	20230614	102600	55031095	4225	4225	4225	4225	0
703	20230614	102500	55031095	4225	4225	4225	4225	0
704	20230614	102400	55031095	4225	4225	4225	4225	0
705	20230614	102300	55031095	4225	4225	4225	4225	1
706	20230614	102200	55026870	4225	4225	4225	4225	502
707	20230614	102100	52905920	4230	4230	4230	4230	0
708	20230614	102000	52905920	4230	4230	4230	4230	0
709	20230614	101900	52905920	4230	4230	4230	4230	0
710	20230614	101800	52905920	4230	4230	4230	4230	0
711	20230614	101700	52905920	4230	4220	4230	4195	3071
712	20230614	101600	39985210	4220	4220	4220	4220	5
713	20230614	101500	39964110	4220	4220	4220	4220	0
714	20230614	101400	39964110	4220	4220	4220	4220	250
715	20230614	101300	38909110	4220	4220	4220	4220	539
716	20230614	101200	36634530	4230	4230	4230	4230	2
717	20230614	101100	36626070	4225	4225	4225	4225	602
718	20230614	101000	34082620	4230	4230	4230	4230	0
719	20230614	100900	34082620	4230	4230	4230	4230	0
720	20230614	100800	34082620	4230	4230	4230	4230	0
721	20230614	100700	34082620	4230	4230	4230	4230	7
722	20230614	100600	34053010	4230	4230	4230	4230	0
723	20230614	100500	34053010	4230	4230	4230	4230	0
724	20230614	100400	34053010	4230	4230	4230	4230	9
725	20230614	100300	34014940	4230	4230	4230	4230	32
726	20230614	100200	33879580	4230	4230	4230	4230	143
727	20230614	100100	33274690	4230	4230	4230	4230	133
728	20230614	100000	32712100	4225	4225	4225	4225	0
729	20230614	095900	32712100	4225	4225	4225	4225	10
730	20230614	095800	32669850	4230	4230	4230	4230	88
731	20230614	095700	32297610	4230	4230	4230	4230	0
732	20230614	095600	32297610	4230	4230	4230	4230	1
733	20230614	095500	32293380	4225	4225	4225	4225	10
734	20230614	095400	32251130	4230	4230	4230	4230	0
735	20230614	095300	32251130	4230	4230	4230	4230	20
736	20230614	095200	32166530	4230	4230	4230	4230	20
737	20230614	095100	32081930	4230	4230	4230	4230	0
738	20230614	095000	32081930	4230	4230	4230	4230	0
739	20230614	094900	32081930	4230	4230	4230	4230	0
740	20230614	094800	32081930	4230	4225	4230	4225	201
741	20230614	094700	31232700	4230	4230	4230	4230	0
742	20230614	094600	31232700	4230	4230	4230	4225	505
743	20230614	094500	29098145	4230	4225	4230	4225	143
744	20230614	094400	28493470	4230	4230	4230	4225	53
745	20230614	094300	28269295	4220	4230	4230	4220	1575
746	20230614	094200	21620335	4230	4225	4230	4225	101
747	20230614	094100	21193450	4220	4220	4220	4220	0
748	20230614	094000	21193450	4220	4220	4220	4220	375
749	20230614	093900	19610950	4225	4225	4225	4225	0
750	20230614	093800	19610950	4225	4225	4225	4225	18
751	20230614	093700	19534900	4230	4230	4230	4230	0
752	20230614	093600	19534900	4230	4230	4230	4230	0
753	20230614	093500	19534900	4230	4230	4230	4230	100
754	20230614	093400	19111900	4230	4230	4230	4230	100
755	20230614	093300	18688900	4230	4230	4230	4230	5
756	20230614	093200	18667750	4230	4230	4230	4230	3
757	20230614	093100	18655060	4230	4230	4230	4230	0
758	20230614	093000	18655060	4230	4230	4230	4230	0
759	20230614	092900	18655060	4230	4230	4230	4230	1
760	20230614	092800	18650830	4225	4225	4225	4225	0
761	20230614	092700	18650830	4225	4225	4225	4220	233
762	20230614	092600	17667560	4220	4220	4220	4220	0
763	20230614	092500	17667560	4220	4220	4220	4220	0
764	20230614	092400	17667560	4220	4220	4220	4220	24
765	20230614	092300	17566280	4225	4225	4225	4225	888
766	20230614	092200	13814480	4230	4230	4230	4230	0
767	20230614	092100	13814480	4230	4230	4230	4230	500
768	20230614	092000	11699480	4230	4230	4230	4230	10
769	20230614	091900	11657180	4230	4230	4230	4230	0
770	20230614	091800	11657180	4230	4230	4230	4230	0
771	20230614	091700	11657180	4230	4230	4230	4230	3
772	20230614	091600	11644490	4230	4230	4230	4230	177
773	20230614	091500	10895780	4230	4235	4235	4230	579
774	20230614	091400	8446055	4245	4245	4245	4245	1
775	20230614	091300	8441810	4240	4240	4240	4240	371
776	20230614	091200	6868770	4240	4225	4240	4225	828
777	20230614	091100	3366470	4230	4230	4230	4230	0
778	20230614	091000	3366470	4230	4230	4230	4230	0
779	20230614	090900	3366470	4230	4230	4230	4230	0
780	20230614	090800	3366470	4230	4225	4230	4225	101
781	20230614	090700	2939740	4230	4230	4230	4225	61
782	20230614	090600	2681735	4230	4230	4230	4230	0
783	20230614	090500	2681735	4230	4225	4230	4225	9
784	20230614	090400	2643705	4230	4230	4230	4230	177
785	20230614	090300	1894995	4225	4225	4230	4225	5
786	20230614	090200	1873865	4235	4235	4235	4230	10
787	20230614	090100	1831520	4235	4235	4235	4235	1
788	20230614	090000	1827285	4245	4220	4245	4220	433