KissMeData/005670/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215500	241335580	5650	5650	5650	5650	5249
3	20230609	215400	241335580	5650	5650	5650	5650	0
4	20230609	215300	241335580	5650	5650	5650	5650	0
5	20230609	215200	241335580	5650	5650	5650	5650	0
6	20230609	215100	241335580	5650	5650	5650	5650	0
7	20230609	215000	241335580	5650	5650	5650	5650	0
8	20230609	214900	241335580	5650	5650	5650	5650	0
9	20230609	214800	241335580	5650	5650	5650	5650	0
10	20230609	214700	241335580	5650	5650	5650	5650	0
11	20230609	214600	241335580	5650	5650	5650	5650	0
12	20230609	214500	241335580	5650	5650	5650	5650	0
13	20230609	214400	241335580	5650	5650	5650	5650	0
14	20230609	214300	241335580	5650	5650	5650	5650	0
15	20230609	214200	241335580	5650	5650	5650	5650	0
16	20230609	214100	241335580	5650	5650	5650	5650	0
17	20230609	214000	241335580	5650	5650	5650	5650	0
18	20230609	213900	241335580	5650	5650	5650	5650	0
19	20230609	213800	241335580	5650	5650	5650	5650	0
20	20230609	213700	241335580	5650	5650	5650	5650	0
21	20230609	213600	241335580	5650	5650	5650	5650	0
22	20230609	213500	241335580	5650	5650	5650	5650	0
23	20230609	213400	241335580	5650	5650	5650	5650	0
24	20230609	213300	241335580	5650	5650	5650	5650	0
25	20230609	213200	241335580	5650	5650	5650	5650	0
26	20230609	213100	241335580	5650	5650	5650	5650	0
27	20230609	213000	241335580	5650	5650	5650	5650	0
28	20230609	212900	241335580	5650	5650	5650	5650	0
29	20230609	212800	241335580	5650	5650	5650	5650	0
30	20230609	212700	241335580	5650	5650	5650	5650	0
31	20230609	212600	241335580	5650	5650	5650	5650	0
32	20230609	212500	241335580	5650	5650	5650	5650	5249
33	20230609	212400	241335580	5650	5650	5650	5650	0
34	20230609	212300	241335580	5650	5650	5650	5650	0
35	20230609	212200	241335580	5650	5650	5650	5650	0
36	20230609	212100	241335580	5650	5650	5650	5650	0
37	20230609	212000	241335580	5650	5650	5650	5650	0
38	20230609	211900	241335580	5650	5650	5650	5650	0
39	20230609	211800	241335580	5650	5650	5650	5650	0
40	20230609	211700	241335580	5650	5650	5650	5650	0
41	20230609	211600	241335580	5650	5650	5650	5650	0
42	20230609	211500	241335580	5650	5650	5650	5650	0
43	20230609	211400	241335580	5650	5650	5650	5650	0
44	20230609	211300	241335580	5650	5650	5650	5650	0
45	20230609	211200	241335580	5650	5650	5650	5650	0
46	20230609	211100	241335580	5650	5650	5650	5650	0
47	20230609	211000	241335580	5650	5650	5650	5650	0
48	20230609	210900	241335580	5650	5650	5650	5650	0
49	20230609	210800	241335580	5650	5650	5650	5650	0
50	20230609	210700	241335580	5650	5650	5650	5650	0
51	20230609	210600	241335580	5650	5650	5650	5650	0
52	20230609	210500	241335580	5650	5650	5650	5650	0
53	20230609	210400	241335580	5650	5650	5650	5650	0
54	20230609	210300	241335580	5650	5650	5650	5650	0
55	20230609	210200	241335580	5650	5650	5650	5650	0
56	20230609	210100	241335580	5650	5650	5650	5650	0
57	20230609	210000	241335580	5650	5650	5650	5650	0
58	20230609	205900	241335580	5650	5650	5650	5650	0
59	20230609	205800	241335580	5650	5650	5650	5650	0
60	20230609	205700	241335580	5650	5650	5650	5650	0
61	20230609	205600	241335580	5650	5650	5650	5650	0
62	20230609	205500	241335580	5650	5650	5650	5650	5249
63	20230609	205400	241335580	5650	5650	5650	5650	0
64	20230609	205300	241335580	5650	5650	5650	5650	0
65	20230609	205200	241335580	5650	5650	5650	5650	0
66	20230609	205100	241335580	5650	5650	5650	5650	0
67	20230609	205000	241335580	5650	5650	5650	5650	0
68	20230609	204900	241335580	5650	5650	5650	5650	0
69	20230609	204800	241335580	5650	5650	5650	5650	0
70	20230609	204700	241335580	5650	5650	5650	5650	0
71	20230609	204600	241335580	5650	5650	5650	5650	0
72	20230609	204500	241335580	5650	5650	5650	5650	0
73	20230609	204400	241335580	5650	5650	5650	5650	0
74	20230609	204300	241335580	5650	5650	5650	5650	0
75	20230609	204200	241335580	5650	5650	5650	5650	0
76	20230609	204100	241335580	5650	5650	5650	5650	0
77	20230609	204000	241335580	5650	5650	5650	5650	0
78	20230609	203900	241335580	5650	5650	5650	5650	0
79	20230609	203800	241335580	5650	5650	5650	5650	0
80	20230609	203700	241335580	5650	5650	5650	5650	0
81	20230609	203600	241335580	5650	5650	5650	5650	0
82	20230609	203500	241335580	5650	5650	5650	5650	0
83	20230609	203400	241335580	5650	5650	5650	5650	0
84	20230609	203300	241335580	5650	5650	5650	5650	0
85	20230609	203200	241335580	5650	5650	5650	5650	0
86	20230609	203100	241335580	5650	5650	5650	5650	0
87	20230609	203000	241335580	5650	5650	5650	5650	0
88	20230609	202900	241335580	5650	5650	5650	5650	0
89	20230609	202800	241335580	5650	5650	5650	5650	0
90	20230609	202700	241335580	5650	5650	5650	5650	0
91	20230609	202600	241335580	5650	5650	5650	5650	0
92	20230609	202500	241335580	5650	5650	5650	5650	5249
93	20230609	202400	241335580	5650	5650	5650	5650	0
94	20230609	202300	241335580	5650	5650	5650	5650	0
95	20230609	202200	241335580	5650	5650	5650	5650	0
96	20230609	202100	241335580	5650	5650	5650	5650	0
97	20230609	202000	241335580	5650	5650	5650	5650	0
98	20230609	201900	241335580	5650	5650	5650	5650	0
99	20230609	201800	241335580	5650	5650	5650	5650	0
100	20230609	201700	241335580	5650	5650	5650	5650	0
101	20230609	201600	241335580	5650	5650	5650	5650	0
102	20230609	201500	241335580	5650	5650	5650	5650	0
103	20230609	201400	241335580	5650	5650	5650	5650	0
104	20230609	201300	241335580	5650	5650	5650	5650	0
105	20230609	201200	241335580	5650	5650	5650	5650	0
106	20230609	201100	241335580	5650	5650	5650	5650	0
107	20230609	201000	241335580	5650	5650	5650	5650	0
108	20230609	200900	241335580	5650	5650	5650	5650	0
109	20230609	200800	241335580	5650	5650	5650	5650	0
110	20230609	200700	241335580	5650	5650	5650	5650	0
111	20230609	200600	241335580	5650	5650	5650	5650	0
112	20230609	200500	241335580	5650	5650	5650	5650	0
113	20230609	200400	241335580	5650	5650	5650	5650	0
114	20230609	200300	241335580	5650	5650	5650	5650	0
115	20230609	200200	241335580	5650	5650	5650	5650	0
116	20230609	200100	241335580	5650	5650	5650	5650	0
117	20230609	200000	241335580	5650	5650	5650	5650	0
118	20230609	195900	241335580	5650	5650	5650	5650	0
119	20230609	195800	241335580	5650	5650	5650	5650	0
120	20230609	195700	241335580	5650	5650	5650	5650	0
121	20230609	195600	241335580	5650	5650	5650	5650	0
122	20230609	195500	241335580	5650	5650	5650	5650	5249
123	20230609	195400	241335580	5650	5650	5650	5650	0
124	20230609	195300	241335580	5650	5650	5650	5650	0
125	20230609	195200	241335580	5650	5650	5650	5650	0
126	20230609	195100	241335580	5650	5650	5650	5650	0
127	20230609	195000	241335580	5650	5650	5650	5650	0
128	20230609	194900	241335580	5650	5650	5650	5650	0
129	20230609	194800	241335580	5650	5650	5650	5650	0
130	20230609	194700	241335580	5650	5650	5650	5650	0
131	20230609	194600	241335580	5650	5650	5650	5650	0
132	20230609	194500	241335580	5650	5650	5650	5650	0
133	20230609	194400	241335580	5650	5650	5650	5650	0
134	20230609	194300	241335580	5650	5650	5650	5650	0
135	20230609	194200	241335580	5650	5650	5650	5650	0
136	20230609	194100	241335580	5650	5650	5650	5650	0
137	20230609	194000	241335580	5650	5650	5650	5650	0
138	20230609	193900	241335580	5650	5650	5650	5650	0
139	20230609	193800	241335580	5650	5650	5650	5650	0
140	20230609	193700	241335580	5650	5650	5650	5650	0
141	20230609	193600	241335580	5650	5650	5650	5650	0
142	20230609	193500	241335580	5650	5650	5650	5650	0
143	20230609	193400	241335580	5650	5650	5650	5650	0
144	20230609	193300	241335580	5650	5650	5650	5650	0
145	20230609	193200	241335580	5650	5650	5650	5650	0
146	20230609	193100	241335580	5650	5650	5650	5650	0
147	20230609	193000	241335580	5650	5650	5650	5650	0
148	20230609	192900	241335580	5650	5650	5650	5650	0
149	20230609	192800	241335580	5650	5650	5650	5650	0
150	20230609	192700	241335580	5650	5650	5650	5650	0
151	20230609	192600	241335580	5650	5650	5650	5650	0
152	20230609	192500	241335580	5650	5650	5650	5650	5249
153	20230609	192400	241335580	5650	5650	5650	5650	0
154	20230609	192300	241335580	5650	5650	5650	5650	0
155	20230609	192200	241335580	5650	5650	5650	5650	0
156	20230609	192100	241335580	5650	5650	5650	5650	0
157	20230609	192000	241335580	5650	5650	5650	5650	0
158	20230609	191900	241335580	5650	5650	5650	5650	0
159	20230609	191800	241335580	5650	5650	5650	5650	0
160	20230609	191700	241335580	5650	5650	5650	5650	0
161	20230609	191600	241335580	5650	5650	5650	5650	0
162	20230609	191500	241335580	5650	5650	5650	5650	0
163	20230609	191400	241335580	5650	5650	5650	5650	0
164	20230609	191300	241335580	5650	5650	5650	5650	0
165	20230609	191200	241335580	5650	5650	5650	5650	0
166	20230609	191100	241335580	5650	5650	5650	5650	0
167	20230609	191000	241335580	5650	5650	5650	5650	0
168	20230609	190900	241335580	5650	5650	5650	5650	0
169	20230609	190800	241335580	5650	5650	5650	5650	0
170	20230609	190700	241335580	5650	5650	5650	5650	0
171	20230609	190600	241335580	5650	5650	5650	5650	0
172	20230609	190500	241335580	5650	5650	5650	5650	0
173	20230609	190400	241335580	5650	5650	5650	5650	0
174	20230609	190300	241335580	5650	5650	5650	5650	0
175	20230609	190200	241335580	5650	5650	5650	5650	0
176	20230609	190100	241335580	5650	5650	5650	5650	0
177	20230609	190000	241335580	5650	5650	5650	5650	0
178	20230609	185900	241335580	5650	5650	5650	5650	0
179	20230609	185800	241335580	5650	5650	5650	5650	0
180	20230609	185700	241335580	5650	5650	5650	5650	0
181	20230609	185600	241335580	5650	5650	5650	5650	0
182	20230609	185500	241335580	5650	5650	5650	5650	5249
183	20230609	185400	241335580	5650	5650	5650	5650	0
184	20230609	185300	241335580	5650	5650	5650	5650	0
185	20230609	185200	241335580	5650	5650	5650	5650	0
186	20230609	185100	241335580	5650	5650	5650	5650	0
187	20230609	185000	241335580	5650	5650	5650	5650	0
188	20230609	184900	241335580	5650	5650	5650	5650	0
189	20230609	184800	241335580	5650	5650	5650	5650	0
190	20230609	184700	241335580	5650	5650	5650	5650	0
191	20230609	184600	241335580	5650	5650	5650	5650	0
192	20230609	184500	241335580	5650	5650	5650	5650	0
193	20230609	184400	241335580	5650	5650	5650	5650	0
194	20230609	184300	241335580	5650	5650	5650	5650	0
195	20230609	184200	241335580	5650	5650	5650	5650	0
196	20230609	184100	241335580	5650	5650	5650	5650	0
197	20230609	184000	241335580	5650	5650	5650	5650	0
198	20230609	183900	241335580	5650	5650	5650	5650	0
199	20230609	183800	241335580	5650	5650	5650	5650	0
200	20230609	183700	241335580	5650	5650	5650	5650	0
201	20230609	183600	241335580	5650	5650	5650	5650	0
202	20230609	183500	241335580	5650	5650	5650	5650	0
203	20230609	183400	241335580	5650	5650	5650	5650	0
204	20230609	183300	241335580	5650	5650	5650	5650	0
205	20230609	183200	241335580	5650	5650	5650	5650	0
206	20230609	183100	241335580	5650	5650	5650	5650	0
207	20230609	183000	241335580	5650	5650	5650	5650	0
208	20230609	182900	241335580	5650	5650	5650	5650	0
209	20230609	182800	241335580	5650	5650	5650	5650	0
210	20230609	182700	241335580	5650	5650	5650	5650	0
211	20230609	182600	241335580	5650	5650	5650	5650	0
212	20230609	182500	241335580	5650	5650	5650	5650	5249
213	20230609	182400	241335580	5650	5650	5650	5650	0
214	20230609	182300	241335580	5650	5650	5650	5650	0
215	20230609	182200	241335580	5650	5650	5650	5650	0
216	20230609	182100	241335580	5650	5650	5650	5650	0
217	20230609	182000	241335580	5650	5650	5650	5650	0
218	20230609	181900	241335580	5650	5650	5650	5650	0
219	20230609	181800	241335580	5650	5650	5650	5650	0
220	20230609	181700	241335580	5650	5650	5650	5650	0
221	20230609	181600	241335580	5650	5650	5650	5650	0
222	20230609	181500	241335580	5650	5650	5650	5650	0
223	20230609	181400	241335580	5650	5650	5650	5650	0
224	20230609	181300	241335580	5650	5650	5650	5650	0
225	20230609	181200	241335580	5650	5650	5650	5650	0
226	20230609	181100	241335580	5650	5650	5650	5650	0
227	20230609	181000	241335580	5650	5650	5650	5650	0
228	20230609	180900	241335580	5650	5650	5650	5650	0
229	20230609	180800	241335580	5650	5650	5650	5650	0
230	20230609	180700	241335580	5650	5650	5650	5650	0
231	20230609	180600	241335580	5650	5650	5650	5650	0
232	20230609	180500	241335580	5650	5650	5650	5650	0
233	20230609	180400	241335580	5650	5650	5650	5650	0
234	20230609	180300	241335580	5650	5650	5650	5650	0
235	20230609	180200	241335580	5650	5650	5650	5650	0
236	20230609	180100	241335580	5650	5650	5650	5650	0
237	20230609	180000	241335580	5650	5650	5650	5650	0
238	20230609	175900	241335580	5650	5650	5650	5650	0
239	20230609	175800	241335580	5650	5650	5650	5650	0
240	20230609	175700	241335580	5650	5650	5650	5650	0
241	20230609	175600	241335580	5650	5650	5650	5650	0
242	20230609	175500	241335580	5650	5650	5650	5650	5249
243	20230609	175400	241335580	5650	5650	5650	5650	0
244	20230609	175300	241335580	5650	5650	5650	5650	0
245	20230609	175200	241335580	5650	5650	5650	5650	0
246	20230609	175100	241335580	5650	5650	5650	5650	0
247	20230609	175000	241335580	5650	5650	5650	5650	0
248	20230609	174900	241335580	5650	5650	5650	5650	0
249	20230609	174800	241335580	5650	5650	5650	5650	0
250	20230609	174700	241335580	5650	5650	5650	5650	0
251	20230609	174600	241335580	5650	5650	5650	5650	0
252	20230609	174500	241335580	5650	5650	5650	5650	0
253	20230609	174400	241335580	5650	5650	5650	5650	0
254	20230609	174300	241335580	5650	5650	5650	5650	0
255	20230609	174200	241335580	5650	5650	5650	5650	0
256	20230609	174100	241335580	5650	5650	5650	5650	0
257	20230609	174000	241335580	5650	5650	5650	5650	0
258	20230609	173900	241335580	5650	5650	5650	5650	0
259	20230609	173800	241335580	5650	5650	5650	5650	0
260	20230609	173700	241335580	5650	5650	5650	5650	0
261	20230609	173600	241335580	5650	5650	5650	5650	0
262	20230609	173500	241335580	5650	5650	5650	5650	0
263	20230609	173400	241335580	5650	5650	5650	5650	0
264	20230609	173300	241335580	5650	5650	5650	5650	0
265	20230609	173200	241335580	5650	5650	5650	5650	0
266	20230609	173100	241335580	5650	5650	5650	5650	0
267	20230609	173000	241335580	5650	5650	5650	5650	0
268	20230609	172900	241335580	5650	5650	5650	5650	0
269	20230609	172800	241335580	5650	5650	5650	5650	0
270	20230609	172700	241335580	5650	5650	5650	5650	0
271	20230609	172600	241335580	5650	5650	5650	5650	0
272	20230609	172500	241335580	5650	5650	5650	5650	5249
273	20230609	172400	241335580	5650	5650	5650	5650	0
274	20230609	172300	241335580	5650	5650	5650	5650	0
275	20230609	172200	241335580	5650	5650	5650	5650	0
276	20230609	172100	241335580	5650	5650	5650	5650	0
277	20230609	172000	241335580	5650	5650	5650	5650	0
278	20230609	171900	241335580	5650	5650	5650	5650	0
279	20230609	171800	241335580	5650	5650	5650	5650	0
280	20230609	171700	241335580	5650	5650	5650	5650	0
281	20230609	171600	241335580	5650	5650	5650	5650	0
282	20230609	171500	241335580	5650	5650	5650	5650	0
283	20230609	171400	241335580	5650	5650	5650	5650	0
284	20230609	171300	241335580	5650	5650	5650	5650	0
285	20230609	171200	241335580	5650	5650	5650	5650	0
286	20230609	171100	241335580	5650	5650	5650	5650	0
287	20230609	171000	241335580	5650	5650	5650	5650	0
288	20230609	170900	241335580	5650	5650	5650	5650	0
289	20230609	170800	241335580	5650	5650	5650	5650	0
290	20230609	170700	241335580	5650	5650	5650	5650	0
291	20230609	170600	241335580	5650	5650	5650	5650	0
292	20230609	170500	241335580	5650	5650	5650	5650	0
293	20230609	170400	241335580	5650	5650	5650	5650	0
294	20230609	170300	241335580	5650	5650	5650	5650	0
295	20230609	170200	241335580	5650	5650	5650	5650	0
296	20230609	170100	241335580	5650	5650	5650	5650	0
297	20230609	170000	241335580	5650	5650	5650	5650	0
298	20230609	165900	241335580	5650	5650	5650	5650	0
299	20230609	165800	241335580	5650	5650	5650	5650	0
300	20230609	165700	241335580	5650	5650	5650	5650	0
301	20230609	165600	241335580	5650	5650	5650	5650	0
302	20230609	165500	241335580	5650	5650	5650	5650	5249
303	20230609	165400	241335580	5650	5650	5650	5650	0
304	20230609	165300	241335580	5650	5650	5650	5650	0
305	20230609	165200	241335580	5650	5650	5650	5650	0
306	20230609	165100	241335580	5650	5650	5650	5650	0
307	20230609	165000	241335580	5650	5650	5650	5650	0
308	20230609	164900	241335580	5650	5650	5650	5650	0
309	20230609	164800	241335580	5650	5650	5650	5650	0
310	20230609	164700	241335580	5650	5650	5650	5650	0
311	20230609	164600	241335580	5650	5650	5650	5650	0
312	20230609	164500	241335580	5650	5650	5650	5650	0
313	20230609	164400	241335580	5650	5650	5650	5650	0
314	20230609	164300	241335580	5650	5650	5650	5650	0
315	20230609	164200	241335580	5650	5650	5650	5650	0
316	20230609	164100	241335580	5650	5650	5650	5650	0
317	20230609	164000	241335580	5650	5650	5650	5650	0
318	20230609	163900	241335580	5650	5650	5650	5650	0
319	20230609	163800	241335580	5650	5650	5650	5650	0
320	20230609	163700	241335580	5650	5650	5650	5650	0
321	20230609	163600	241335580	5650	5650	5650	5650	0
322	20230609	163500	241335580	5650	5650	5650	5650	0
323	20230609	163400	241335580	5650	5650	5650	5650	0
324	20230609	163300	241335580	5650	5650	5650	5650	0
325	20230609	163200	241335580	5650	5650	5650	5650	0
326	20230609	163100	241335580	5650	5650	5650	5650	0
327	20230609	163000	241335580	5650	5650	5650	5650	0
328	20230609	162900	241335580	5650	5650	5650	5650	0
329	20230609	162800	241335580	5650	5650	5650	5650	0
330	20230609	162700	241335580	5650	5650	5650	5650	0
331	20230609	162600	241335580	5650	5650	5650	5650	0
332	20230609	162500	241335580	5650	5650	5650	5650	5249
333	20230609	162400	241335580	5650	5650	5650	5650	0
334	20230609	162300	241335580	5650	5650	5650	5650	0
335	20230609	162200	241335580	5650	5650	5650	5650	0
336	20230609	162100	241335580	5650	5650	5650	5650	0
337	20230609	162000	241335580	5650	5650	5650	5650	0
338	20230609	161900	241335580	5650	5650	5650	5650	0
339	20230609	161800	241335580	5650	5650	5650	5650	0
340	20230609	161700	241335580	5650	5650	5650	5650	0
341	20230609	161600	241335580	5650	5650	5650	5650	0
342	20230609	161500	241335580	5650	5650	5650	5650	0
343	20230609	161400	241335580	5650	5650	5650	5650	0
344	20230609	161300	241335580	5650	5650	5650	5650	0
345	20230609	161200	241335580	5650	5650	5650	5650	0
346	20230609	161100	241335580	5650	5650	5650	5650	0
347	20230609	161000	241335580	5650	5650	5650	5650	0
348	20230609	160900	241335580	5650	5650	5650	5650	0
349	20230609	160800	241335580	5650	5650	5650	5650	0
350	20230609	160700	241335580	5650	5650	5650	5650	0
351	20230609	160600	241335580	5650	5650	5650	5650	0
352	20230609	160500	241335580	5650	5650	5650	5650	0
353	20230609	160400	241335580	5650	5650	5650	5650	0
354	20230609	160300	241335580	5650	5650	5650	5650	0
355	20230609	160200	241335580	5650	5650	5650	5650	0
356	20230609	160100	241335580	5650	5650	5650	5650	0
357	20230609	160000	241335580	5650	5650	5650	5650	0
358	20230609	155900	241335580	5650	5650	5650	5650	0
359	20230609	155800	241335580	5650	5650	5650	5650	0
360	20230609	155700	241335580	5650	5650	5650	5650	0
361	20230609	155600	241335580	5650	5650	5650	5650	0
362	20230609	155500	241335580	5650	5650	5650	5650	5249
363	20230609	155400	241335580	5650	5650	5650	5650	0
364	20230609	155300	241335580	5650	5650	5650	5650	0
365	20230609	155200	241335580	5650	5650	5650	5650	0
366	20230609	155100	241335580	5650	5650	5650	5650	0
367	20230609	155000	241335580	5650	5650	5650	5650	0
368	20230609	154900	241335580	5650	5650	5650	5650	0
369	20230609	154800	241335580	5650	5650	5650	5650	0
370	20230609	154700	241335580	5650	5650	5650	5650	0
371	20230609	154600	241335580	5650	5650	5650	5650	0
372	20230609	154500	241335580	5650	5650	5650	5650	0
373	20230609	154400	241335580	5650	5650	5650	5650	0
374	20230609	154300	241335580	5650	5650	5650	5650	0
375	20230609	154200	241335580	5650	5650	5650	5650	0
376	20230609	154100	241335580	5650	5650	5650	5650	0
377	20230609	154000	241335580	5650	5650	5650	5650	0
378	20230609	153900	241335580	5650	5650	5650	5650	0
379	20230609	153800	241335580	5650	5650	5650	5650	0
380	20230609	153700	241335580	5650	5650	5650	5650	0
381	20230609	153600	241335580	5650	5650	5650	5650	0
382	20230609	153500	241335580	5650	5650	5650	5650	0
383	20230609	153400	241335580	5650	5650	5650	5650	0
384	20230609	153300	241335580	5650	5650	5650	5650	0
385	20230609	153200	241335580	5650	5650	5650	5650	0
386	20230609	153100	241335580	5650	5650	5650	5650	0
387	20230609	153000	241335580	5650	5650	5650	5650	5249
388	20230609	152900	211678730	5710	5710	5710	5710	0
389	20230609	152800	211678730	5710	5710	5710	5710	0
390	20230609	152700	211678730	5710	5710	5710	5710	0
391	20230609	152600	211678730	5710	5710	5710	5710	0
392	20230609	152500	211678730	5710	5710	5710	5710	0
393	20230609	152400	211678730	5710	5710	5710	5710	0
394	20230609	152300	211678730	5710	5710	5710	5710	0
395	20230609	152200	211678730	5710	5710	5710	5710	0
396	20230609	152100	211678730	5710	5710	5710	5710	0
397	20230609	152000	211678730	5710	5710	5710	5710	0
398	20230609	151900	211678730	5710	5700	5710	5700	149
399	20230609	151800	210829420	5710	5700	5710	5700	606
400	20230609	151700	207374220	5710	5710	5710	5710	1
401	20230609	151600	207368510	5710	5700	5710	5700	11
402	20230609	151500	207305800	5710	5710	5710	5710	4
403	20230609	151400	207282960	5690	5690	5690	5690	0
404	20230609	151300	207282960	5690	5690	5690	5690	575
405	20230609	151200	204011210	5690	5690	5690	5690	2
406	20230609	151100	203999830	5690	5690	5690	5690	0
407	20230609	151000	203999830	5690	5690	5690	5690	0
408	20230609	150900	203999830	5690	5690	5690	5690	25
409	20230609	150800	203857580	5720	5710	5720	5710	88
410	20230609	150700	203354330	5690	5690	5690	5690	0
411	20230609	150600	203354330	5690	5690	5690	5690	102
412	20230609	150500	202773950	5700	5700	5700	5700	150
413	20230609	150400	201918950	5700	5700	5700	5700	0
414	20230609	150300	201918950	5700	5700	5700	5700	0
415	20230609	150200	201918950	5700	5700	5700	5700	0
416	20230609	150100	201918950	5700	5700	5700	5700	1600
417	20230609	150000	192798950	5720	5700	5720	5700	308
418	20230609	145900	191042990	5710	5710	5710	5710	20
419	20230609	145800	190928790	5700	5700	5700	5700	0
420	20230609	145700	190928790	5700	5700	5700	5700	0
421	20230609	145600	190928790	5700	5700	5700	5700	0
422	20230609	145500	190928790	5700	5700	5700	5700	0
423	20230609	145400	190928790	5700	5700	5700	5700	2
424	20230609	145300	190917390	5700	5710	5710	5700	900
425	20230609	145200	185787380	5710	5710	5710	5710	100
426	20230609	145100	185216380	5720	5720	5720	5720	5
427	20230609	145000	185187780	5720	5720	5720	5720	0
428	20230609	144900	185187780	5720	5720	5720	5720	2
429	20230609	144800	185176340	5720	5720	5720	5720	0
430	20230609	144700	185176340	5720	5720	5720	5720	0
431	20230609	144600	185176340	5720	5720	5720	5720	0
432	20230609	144500	185176340	5720	5720	5720	5720	0
433	20230609	144400	185176340	5720	5720	5720	5720	0
434	20230609	144300	185176340	5720	5720	5720	5720	0
435	20230609	144200	185176340	5720	5720	5720	5720	0
436	20230609	144100	185176340	5720	5720	5720	5720	0
437	20230609	144000	185176340	5720	5720	5720	5720	0
438	20230609	143900	185176340	5720	5720	5720	5720	0
439	20230609	143800	185176340	5720	5720	5720	5720	0
440	20230609	143700	185176340	5720	5720	5720	5720	452
441	20230609	143600	182590900	5720	5720	5720	5720	500
442	20230609	143500	179730900	5710	5710	5710	5710	123
443	20230609	143400	179028570	5710	5710	5710	5710	0
444	20230609	143300	179028570	5710	5710	5710	5710	100
445	20230609	143200	178457570	5700	5700	5700	5700	0
446	20230609	143100	178457570	5700	5700	5700	5700	0
447	20230609	143000	178457570	5700	5700	5700	5700	0
448	20230609	142900	178457570	5700	5700	5700	5700	51
449	20230609	142800	178166870	5710	5710	5710	5710	0
450	20230609	142700	178166870	5710	5710	5710	5710	8
451	20230609	142600	178121190	5700	5700	5700	5700	66
452	20230609	142500	177744990	5700	5710	5710	5700	2522
453	20230609	142400	163346430	5720	5720	5720	5720	603
454	20230609	142300	159897270	5730	5730	5730	5730	0
455	20230609	142200	159897270	5730	5730	5730	5730	0
456	20230609	142100	159897270	5730	5730	5730	5730	0
457	20230609	142000	159897270	5730	5730	5730	5730	0
458	20230609	141900	159897270	5730	5730	5730	5730	22
459	20230609	141800	159771210	5730	5730	5730	5730	0
460	20230609	141700	159771210	5730	5730	5730	5730	0
461	20230609	141600	159771210	5730	5730	5730	5730	0
462	20230609	141500	159771210	5730	5730	5730	5730	0
463	20230609	141400	159771210	5730	5730	5730	5730	0
464	20230609	141300	159771210	5730	5730	5730	5730	0
465	20230609	141200	159771210	5730	5720	5730	5720	227
466	20230609	141100	158472700	5720	5720	5720	5720	300
467	20230609	141000	156756700	5720	5720	5720	5720	0
468	20230609	140900	156756700	5720	5720	5720	5720	0
469	20230609	140800	156756700	5720	5720	5720	5720	700
470	20230609	140700	152752700	5720	5720	5720	5720	0
471	20230609	140600	152752700	5720	5720	5720	5720	2
472	20230609	140500	152741260	5730	5730	5730	5730	0
473	20230609	140400	152741260	5730	5730	5730	5730	0
474	20230609	140300	152741260	5730	5730	5730	5730	0
475	20230609	140200	152741260	5730	5730	5730	5730	0
476	20230609	140100	152741260	5730	5730	5730	5730	200
477	20230609	140000	151595260	5730	5730	5730	5730	0
478	20230609	135900	151595260	5730	5730	5730	5730	1
479	20230609	135800	151589530	5730	5730	5730	5730	35
480	20230609	135700	151388980	5730	5730	5730	5730	1
481	20230609	135600	151383250	5720	5720	5720	5720	1
482	20230609	135500	151377530	5720	5720	5720	5720	138
483	20230609	135400	150588170	5720	5720	5720	5720	0
484	20230609	135300	150588170	5720	5720	5720	5720	0
485	20230609	135200	150588170	5720	5720	5720	5720	0
486	20230609	135100	150588170	5720	5720	5720	5720	143
487	20230609	135000	149770210	5730	5730	5730	5730	0
488	20230609	134900	149770210	5730	5730	5730	5730	7
489	20230609	134800	149730100	5720	5720	5720	5720	20
490	20230609	134700	149615700	5730	5730	5730	5730	0
491	20230609	134600	149615700	5730	5730	5730	5730	2
492	20230609	134500	149604240	5730	5730	5730	5730	0
493	20230609	134400	149604240	5730	5730	5730	5730	5
494	20230609	134300	149575590	5730	5730	5730	5730	3
495	20230609	134200	149558400	5730	5730	5730	5730	0
496	20230609	134100	149558400	5730	5730	5730	5730	0
497	20230609	134000	149558400	5730	5730	5730	5730	0
498	20230609	133900	149558400	5730	5730	5730	5730	20
499	20230609	133800	149443800	5740	5740	5740	5740	0
500	20230609	133700	149443800	5740	5740	5740	5740	0
501	20230609	133600	149443800	5740	5740	5740	5740	0
502	20230609	133500	149443800	5740	5740	5740	5740	1
503	20230609	133400	149438060	5730	5730	5730	5730	0
504	20230609	133300	149438060	5730	5730	5730	5730	100
505	20230609	133200	148865060	5740	5740	5740	5740	0
506	20230609	133100	148865060	5740	5740	5740	5740	0
507	20230609	133000	148865060	5740	5740	5740	5740	0
508	20230609	132900	148865060	5740	5740	5740	5740	1
509	20230609	132800	148859320	5730	5730	5730	5730	348
510	20230609	132700	146865280	5740	5740	5740	5740	1
511	20230609	132600	146859540	5740	5720	5740	5720	202
512	20230609	132500	145704060	5740	5740	5740	5740	0
513	20230609	132400	145704060	5740	5740	5740	5740	0
514	20230609	132300	145704060	5740	5740	5740	5740	0
515	20230609	132200	145704060	5740	5740	5740	5740	0
516	20230609	132100	145704060	5740	5740	5740	5740	0
517	20230609	132000	145704060	5740	5740	5740	5740	0
518	20230609	131900	145704060	5740	5740	5740	5740	0
519	20230609	131800	145704060	5740	5740	5740	5740	0
520	20230609	131700	145704060	5740	5740	5740	5740	6
521	20230609	131600	145669620	5740	5740	5740	5740	0
522	20230609	131500	145669620	5740	5740	5740	5740	0
523	20230609	131400	145669620	5740	5740	5740	5740	0
524	20230609	131300	145669620	5740	5740	5740	5740	0
525	20230609	131200	145669620	5740	5740	5740	5740	0
526	20230609	131100	145669620	5740	5740	5740	5740	1
527	20230609	131000	145663880	5730	5730	5730	5730	0
528	20230609	130900	145663880	5730	5730	5730	5730	0
529	20230609	130800	145663880	5730	5730	5730	5730	0
530	20230609	130700	145663880	5730	5730	5730	5730	0
531	20230609	130600	145663880	5730	5730	5730	5730	0
532	20230609	130500	145663880	5730	5730	5730	5730	0
533	20230609	130400	145663880	5730	5730	5730	5730	3
534	20230609	130300	145646690	5730	5730	5730	5730	90
535	20230609	130200	145130990	5730	5730	5730	5730	0
536	20230609	130100	145130990	5730	5730	5730	5730	107
537	20230609	130000	144517880	5720	5720	5720	5720	0
538	20230609	125900	144517880	5720	5720	5720	5720	0
539	20230609	125800	144517880	5720	5720	5720	5720	0
540	20230609	125700	144517880	5720	5720	5720	5720	3
541	20230609	125600	144500720	5720	5720	5720	5720	10
542	20230609	125500	144443520	5720	5720	5720	5720	0
543	20230609	125400	144443520	5720	5720	5720	5720	0
544	20230609	125300	144443520	5720	5720	5720	5720	0
545	20230609	125200	144443520	5720	5720	5720	5720	0
546	20230609	125100	144443520	5720	5720	5720	5720	0
547	20230609	125000	144443520	5720	5720	5720	5720	29
548	20230609	124900	144277640	5720	5730	5730	5720	507
549	20230609	124800	141372630	5730	5730	5730	5730	171
550	20230609	124700	140392800	5740	5740	5740	5740	0
551	20230609	124600	140392800	5740	5740	5740	5740	0
552	20230609	124500	140392800	5740	5740	5740	5740	0
553	20230609	124400	140392800	5740	5740	5740	5740	7
554	20230609	124300	140352620	5730	5730	5730	5730	0
555	20230609	124200	140352620	5730	5730	5730	5730	100
556	20230609	124100	139779620	5750	5740	5750	5740	200
557	20230609	124000	138629650	5750	5750	5750	5750	0
558	20230609	123900	138629650	5750	5750	5750	5750	1
559	20230609	123800	138623900	5730	5730	5730	5730	0
560	20230609	123700	138623900	5730	5730	5730	5730	0
561	20230609	123600	138623900	5730	5730	5730	5730	15
562	20230609	123500	138537950	5730	5730	5730	5730	0
563	20230609	123400	138537950	5730	5730	5730	5730	0
564	20230609	123300	138537950	5730	5730	5730	5730	0
565	20230609	123200	138537950	5730	5730	5730	5730	0
566	20230609	123100	138537950	5730	5730	5730	5730	0
567	20230609	123000	138537950	5730	5730	5730	5730	88
568	20230609	122900	138033710	5730	5730	5730	5730	0
569	20230609	122800	138033710	5730	5730	5730	5730	0
570	20230609	122700	138033710	5730	5730	5730	5730	0
571	20230609	122600	138033710	5730	5730	5730	5730	70
572	20230609	122500	137632610	5740	5740	5740	5740	0
573	20230609	122400	137632610	5740	5740	5740	5740	0
574	20230609	122300	137632610	5740	5740	5740	5740	0
575	20230609	122200	137632610	5740	5740	5740	5740	30
576	20230609	122100	137460410	5740	5740	5740	5740	0
577	20230609	122000	137460410	5740	5740	5740	5740	86
578	20230609	121900	136966770	5740	5740	5740	5740	1
579	20230609	121800	136961030	5740	5740	5740	5740	0
580	20230609	121700	136961030	5740	5740	5740	5740	40
581	20230609	121600	136731430	5740	5740	5740	5740	1
582	20230609	121500	136725690	5740	5740	5740	5740	4
583	20230609	121400	136702730	5730	5740	5740	5730	211
584	20230609	121300	135492040	5740	5740	5740	5740	0
585	20230609	121200	135492040	5740	5740	5740	5740	0
586	20230609	121100	135492040	5740	5740	5740	5740	0
587	20230609	121000	135492040	5740	5740	5740	5740	0
588	20230609	120900	135492040	5740	5740	5740	5740	0
589	20230609	120800	135492040	5740	5740	5740	5740	0
590	20230609	120700	135492040	5740	5740	5740	5740	0
591	20230609	120600	135492040	5740	5740	5740	5740	6
592	20230609	120500	135457600	5730	5730	5730	5730	0
593	20230609	120400	135457600	5730	5730	5730	5730	0
594	20230609	120300	135457600	5730	5730	5730	5730	20
595	20230609	120200	135343000	5730	5730	5730	5730	0
596	20230609	120100	135343000	5730	5730	5730	5730	200
597	20230609	120000	134197000	5730	5730	5730	5730	0
598	20230609	115900	134197000	5730	5730	5730	5730	0
599	20230609	115800	134197000	5730	5730	5730	5730	22
600	20230609	115700	134070940	5730	5730	5730	5730	0
601	20230609	115600	134070940	5730	5730	5730	5730	0
602	20230609	115500	134070940	5730	5730	5730	5730	0
603	20230609	115400	134070940	5730	5730	5730	5730	0
604	20230609	115300	134070940	5730	5730	5730	5730	47
605	20230609	115200	133801630	5740	5740	5740	5740	0
606	20230609	115100	133801630	5740	5740	5740	5740	0
607	20230609	115000	133801630	5740	5740	5740	5740	0
608	20230609	114900	133801630	5740	5740	5740	5740	841
609	20230609	114800	128974290	5740	5740	5740	5740	692
610	20230609	114700	125002210	5740	5740	5740	5740	61
611	20230609	114600	124652070	5740	5750	5750	5740	15
612	20230609	114500	124565840	5750	5750	5750	5750	0
613	20230609	114400	124565840	5750	5750	5750	5750	0
614	20230609	114300	124565840	5750	5750	5750	5750	6
615	20230609	114200	124531340	5740	5740	5740	5740	0
616	20230609	114100	124531340	5740	5740	5740	5740	6
617	20230609	114000	124496900	5750	5750	5750	5750	0
618	20230609	113900	124496900	5750	5750	5750	5750	169
619	20230609	113800	123525150	5750	5750	5750	5750	0
620	20230609	113700	123525150	5750	5750	5750	5750	0
621	20230609	113600	123525150	5750	5750	5750	5750	0
622	20230609	113500	123525150	5750	5750	5750	5750	487
623	20230609	113400	120724900	5750	5750	5750	5750	755
624	20230609	113300	116383650	5750	5750	5750	5750	50
625	20230609	113200	116096150	5750	5750	5750	5750	0
626	20230609	113100	116096150	5750	5740	5750	5740	130
627	20230609	113000	115349650	5740	5740	5740	5740	0
628	20230609	112900	115349650	5740	5740	5740	5740	102
629	20230609	112800	114764170	5740	5740	5740	5740	91
630	20230609	112700	114241830	5740	5740	5740	5740	0
631	20230609	112600	114241830	5740	5740	5740	5740	0
632	20230609	112500	114241830	5740	5740	5740	5740	0
633	20230609	112400	114241830	5740	5740	5740	5740	46
634	20230609	112300	113977790	5740	5740	5740	5740	0
635	20230609	112200	113977790	5740	5740	5740	5740	0
636	20230609	112100	113977790	5740	5740	5740	5740	0
637	20230609	112000	113977790	5740	5740	5740	5740	3
638	20230609	111900	113960570	5740	5740	5740	5740	0
639	20230609	111800	113960570	5740	5740	5740	5740	88
640	20230609	111700	113455450	5740	5740	5740	5740	1
641	20230609	111600	113449710	5740	5740	5740	5740	1
642	20230609	111500	113443970	5740	5740	5740	5740	1
643	20230609	111400	113438230	5740	5750	5750	5740	36
644	20230609	111300	113231240	5750	5750	5750	5750	0
645	20230609	111200	113231240	5750	5750	5750	5750	1
646	20230609	111100	113225490	5750	5740	5750	5740	18
647	20230609	111000	113122000	5740	5740	5740	5740	50
648	20230609	110900	112835000	5740	5740	5740	5740	0
649	20230609	110800	112835000	5740	5740	5740	5740	1
650	20230609	110700	112829260	5740	5740	5740	5740	0
651	20230609	110600	112829260	5740	5740	5740	5740	2
652	20230609	110500	112817780	5740	5740	5740	5740	108
653	20230609	110400	112197860	5740	5740	5740	5740	0
654	20230609	110300	112197860	5740	5740	5740	5740	2076
655	20230609	110200	100281620	5730	5730	5730	5730	4
656	20230609	110100	100258700	5730	5730	5730	5730	94
657	20230609	110000	99720080	5740	5730	5740	5730	22
658	20230609	105900	99593980	5740	5740	5740	5740	0
659	20230609	105800	99593980	5740	5740	5740	5740	2
660	20230609	105700	99582500	5740	5740	5740	5740	0
661	20230609	105600	99582500	5740	5740	5740	5740	0
662	20230609	105500	99582500	5740	5740	5740	5740	0
663	20230609	105400	99582500	5740	5740	5740	5740	1
664	20230609	105300	99576760	5740	5740	5740	5740	0
665	20230609	105200	99576760	5740	5740	5740	5740	0
666	20230609	105100	99576760	5740	5740	5740	5740	237
667	20230609	105000	98216380	5740	5740	5740	5740	9
668	20230609	104900	98164720	5740	5740	5740	5740	0
669	20230609	104800	98164720	5740	5740	5740	5740	2
670	20230609	104700	98153240	5730	5730	5730	5730	0
671	20230609	104600	98153240	5730	5730	5730	5730	0
672	20230609	104500	98153240	5730	5730	5730	5730	1
673	20230609	104400	98147510	5730	5730	5730	5730	0
674	20230609	104300	98147510	5730	5730	5730	5730	0
675	20230609	104200	98147510	5730	5730	5730	5730	0
676	20230609	104100	98147510	5730	5730	5730	5730	0
677	20230609	104000	98147510	5730	5730	5730	5730	20
678	20230609	103900	98032910	5730	5730	5730	5730	0
679	20230609	103800	98032910	5730	5730	5730	5730	4
680	20230609	103700	98009990	5730	5730	5730	5730	348
681	20230609	103600	96015950	5730	5730	5730	5730	36
682	20230609	103500	95809670	5730	5730	5730	5730	0
683	20230609	103400	95809670	5730	5730	5730	5730	0
684	20230609	103300	95809670	5730	5730	5730	5730	30
685	20230609	103200	95637770	5730	5730	5730	5730	0
686	20230609	103100	95637770	5730	5730	5730	5730	0
687	20230609	103000	95637770	5730	5730	5730	5730	0
688	20230609	102900	95637770	5730	5730	5730	5730	1
689	20230609	102800	95632040	5730	5730	5730	5730	0
690	20230609	102700	95632040	5730	5730	5730	5730	0
691	20230609	102600	95632040	5730	5730	5730	5730	0
692	20230609	102500	95632040	5730	5730	5730	5730	23
693	20230609	102400	95500250	5740	5740	5740	5740	0
694	20230609	102300	95500250	5740	5740	5740	5740	0
695	20230609	102200	95500250	5740	5750	5750	5740	89
696	20230609	102100	94988700	5750	5750	5750	5750	347
697	20230609	102000	92993450	5750	5750	5750	5750	17
698	20230609	101900	92895700	5750	5750	5750	5750	0
699	20230609	101800	92895700	5750	5750	5750	5750	0
700	20230609	101700	92895700	5750	5750	5750	5750	0
701	20230609	101600	92895700	5750	5750	5750	5750	30
702	20230609	101500	92723200	5750	5750	5750	5750	0
703	20230609	101400	92723200	5750	5750	5750	5750	0
704	20230609	101300	92723200	5750	5750	5750	5750	10
705	20230609	101200	92665700	5750	5750	5750	5750	0
706	20230609	101100	92665700	5750	5750	5750	5750	0
707	20230609	101000	92665700	5750	5740	5750	5740	134
708	20230609	100900	91895660	5740	5740	5740	5740	0
709	20230609	100800	91895660	5740	5740	5740	5740	200
710	20230609	100700	90747660	5730	5730	5730	5730	0
711	20230609	100600	90747660	5730	5730	5730	5730	0
712	20230609	100500	90747660	5730	5730	5730	5730	477
713	20230609	100400	88014450	5730	5730	5730	5730	408
714	20230609	100300	85676610	5730	5730	5730	5730	0
715	20230609	100200	85676610	5730	5730	5730	5730	0
716	20230609	100100	85676610	5730	5730	5730	5730	41
717	20230609	100000	85441680	5730	5730	5730	5730	9
718	20230609	095900	85390110	5730	5730	5730	5730	0
719	20230609	095800	85390110	5730	5740	5740	5730	210
720	20230609	095700	84186710	5730	5730	5730	5730	0
721	20230609	095600	84186710	5730	5730	5730	5730	74
722	20230609	095500	83762690	5730	5730	5730	5730	0
723	20230609	095400	83762690	5730	5730	5730	5730	2
724	20230609	095300	83751230	5740	5740	5740	5740	171
725	20230609	095200	82769690	5740	5740	5740	5740	0
726	20230609	095100	82769690	5740	5740	5740	5740	1
727	20230609	095000	82763950	5750	5750	5750	5750	10
728	20230609	094900	82706450	5750	5750	5750	5750	0
729	20230609	094800	82706450	5750	5750	5750	5750	0
730	20230609	094700	82706450	5750	5750	5750	5750	8
731	20230609	094600	82660450	5750	5760	5760	5750	46
732	20230609	094500	82395890	5750	5750	5750	5750	2
733	20230609	094400	82384390	5750	5750	5750	5750	13
734	20230609	094300	82309640	5760	5750	5760	5750	34
735	20230609	094200	82113860	5760	5760	5760	5760	0
736	20230609	094100	82113860	5760	5760	5760	5760	0
737	20230609	094000	82113860	5760	5760	5760	5760	0
738	20230609	093900	82113860	5760	5760	5760	5760	0
739	20230609	093800	82113860	5760	5760	5760	5760	0
740	20230609	093700	82113860	5760	5760	5760	5760	0
741	20230609	093600	82113860	5760	5760	5760	5760	0
742	20230609	093500	82113860	5760	5760	5760	5760	134
743	20230609	093400	81342020	5740	5740	5740	5740	23
744	20230609	093300	81210000	5760	5760	5760	5760	1
745	20230609	093200	81204240	5750	5750	5750	5750	1
746	20230609	093100	81198490	5740	5740	5740	5740	2
747	20230609	093000	81187010	5740	5740	5740	5740	0
748	20230609	092900	81187010	5740	5740	5740	5740	0
749	20230609	092800	81187010	5740	5740	5740	5740	0
750	20230609	092700	81187010	5740	5750	5750	5740	320
751	20230609	092600	79350100	5760	5760	5760	5760	4
752	20230609	092500	79327060	5760	5750	5760	5750	994
753	20230609	092400	73603360	5760	5760	5760	5760	502
754	20230609	092300	70711840	5750	5750	5750	5750	0
755	20230609	092200	70711840	5750	5760	5760	5750	700
756	20230609	092100	66684840	5760	5770	5770	5760	55
757	20230609	092000	66368030	5770	5780	5780	5770	1956
758	20230609	091900	55079690	5780	5740	5790	5740	4790
759	20230609	091800	27471680	5730	5730	5730	5730	0
760	20230609	091700	27471680	5730	5730	5730	5730	393
761	20230609	091600	25219790	5720	5720	5720	5720	210
762	20230609	091500	24018590	5720	5730	5730	5720	600
763	20230609	091400	20585070	5730	5730	5730	5730	163
764	20230609	091300	19651080	5720	5720	5720	5720	57
765	20230609	091200	19325040	5720	5720	5720	5720	90
766	20230609	091100	18810240	5720	5720	5720	5720	53
767	20230609	091000	18507080	5720	5720	5720	5720	31
768	20230609	090900	18329760	5720	5720	5720	5720	1
769	20230609	090800	18324040	5720	5720	5720	5720	196
770	20230609	090700	17202920	5700	5720	5720	5700	530
771	20230609	090600	14176770	5710	5710	5710	5710	0
772	20230609	090500	14176770	5710	5710	5710	5710	0
773	20230609	090400	14176770	5710	5710	5710	5710	98
774	20230609	090300	13617190	5710	5730	5730	5710	804
775	20230609	090200	9019020	5730	5730	5730	5730	0
776	20230609	090100	9019020	5730	5730	5730	5730	1
777	20230609	090000	9013290	5730	5730	5730	5730	1472