KissMeData/017480/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	220800	469385090	5650	5650	5650	5650	525
3	20230608	220700	469385090	5650	5650	5650	5650	0
4	20230608	220600	469385090	5650	5650	5650	5650	0
5	20230608	220500	469385090	5650	5650	5650	5650	0
6	20230608	220400	469385090	5650	5650	5650	5650	0
7	20230608	220300	469385090	5650	5650	5650	5650	0
8	20230608	220200	469385090	5650	5650	5650	5650	0
9	20230608	220100	469385090	5650	5650	5650	5650	0
10	20230608	220000	469385090	5650	5650	5650	5650	0
11	20230608	215900	469385090	5650	5650	5650	5650	0
12	20230608	215800	469385090	5650	5650	5650	5650	0
13	20230608	215700	469385090	5650	5650	5650	5650	0
14	20230608	215600	469385090	5650	5650	5650	5650	0
15	20230608	215500	469385090	5650	5650	5650	5650	0
16	20230608	215400	469385090	5650	5650	5650	5650	0
17	20230608	215300	469385090	5650	5650	5650	5650	0
18	20230608	215200	469385090	5650	5650	5650	5650	0
19	20230608	215100	469385090	5650	5650	5650	5650	0
20	20230608	215000	469385090	5650	5650	5650	5650	0
21	20230608	214900	469385090	5650	5650	5650	5650	0
22	20230608	214800	469385090	5650	5650	5650	5650	0
23	20230608	214700	469385090	5650	5650	5650	5650	0
24	20230608	214600	469385090	5650	5650	5650	5650	0
25	20230608	214500	469385090	5650	5650	5650	5650	0
26	20230608	214400	469385090	5650	5650	5650	5650	0
27	20230608	214300	469385090	5650	5650	5650	5650	0
28	20230608	214200	469385090	5650	5650	5650	5650	0
29	20230608	214100	469385090	5650	5650	5650	5650	0
30	20230608	214000	469385090	5650	5650	5650	5650	0
31	20230608	213900	469385090	5650	5650	5650	5650	0
32	20230608	213800	469385090	5650	5650	5650	5650	525
33	20230608	213700	469385090	5650	5650	5650	5650	0
34	20230608	213600	469385090	5650	5650	5650	5650	0
35	20230608	213500	469385090	5650	5650	5650	5650	0
36	20230608	213400	469385090	5650	5650	5650	5650	0
37	20230608	213300	469385090	5650	5650	5650	5650	0
38	20230608	213200	469385090	5650	5650	5650	5650	0
39	20230608	213100	469385090	5650	5650	5650	5650	0
40	20230608	213000	469385090	5650	5650	5650	5650	0
41	20230608	212900	469385090	5650	5650	5650	5650	0
42	20230608	212800	469385090	5650	5650	5650	5650	0
43	20230608	212700	469385090	5650	5650	5650	5650	0
44	20230608	212600	469385090	5650	5650	5650	5650	0
45	20230608	212500	469385090	5650	5650	5650	5650	0
46	20230608	212400	469385090	5650	5650	5650	5650	0
47	20230608	212300	469385090	5650	5650	5650	5650	0
48	20230608	212200	469385090	5650	5650	5650	5650	0
49	20230608	212100	469385090	5650	5650	5650	5650	0
50	20230608	212000	469385090	5650	5650	5650	5650	0
51	20230608	211900	469385090	5650	5650	5650	5650	0
52	20230608	211800	469385090	5650	5650	5650	5650	0
53	20230608	211700	469385090	5650	5650	5650	5650	0
54	20230608	211600	469385090	5650	5650	5650	5650	0
55	20230608	211500	469385090	5650	5650	5650	5650	0
56	20230608	211400	469385090	5650	5650	5650	5650	0
57	20230608	211300	469385090	5650	5650	5650	5650	0
58	20230608	211200	469385090	5650	5650	5650	5650	0
59	20230608	211100	469385090	5650	5650	5650	5650	0
60	20230608	211000	469385090	5650	5650	5650	5650	0
61	20230608	210900	469385090	5650	5650	5650	5650	0
62	20230608	210800	469385090	5650	5650	5650	5650	525
63	20230608	210700	469385090	5650	5650	5650	5650	0
64	20230608	210600	469385090	5650	5650	5650	5650	0
65	20230608	210500	469385090	5650	5650	5650	5650	0
66	20230608	210400	469385090	5650	5650	5650	5650	0
67	20230608	210300	469385090	5650	5650	5650	5650	0
68	20230608	210200	469385090	5650	5650	5650	5650	0
69	20230608	210100	469385090	5650	5650	5650	5650	0
70	20230608	210000	469385090	5650	5650	5650	5650	0
71	20230608	205900	469385090	5650	5650	5650	5650	0
72	20230608	205800	469385090	5650	5650	5650	5650	0
73	20230608	205700	469385090	5650	5650	5650	5650	0
74	20230608	205600	469385090	5650	5650	5650	5650	0
75	20230608	205500	469385090	5650	5650	5650	5650	0
76	20230608	205400	469385090	5650	5650	5650	5650	0
77	20230608	205300	469385090	5650	5650	5650	5650	0
78	20230608	205200	469385090	5650	5650	5650	5650	0
79	20230608	205100	469385090	5650	5650	5650	5650	0
80	20230608	205000	469385090	5650	5650	5650	5650	0
81	20230608	204900	469385090	5650	5650	5650	5650	0
82	20230608	204800	469385090	5650	5650	5650	5650	0
83	20230608	204700	469385090	5650	5650	5650	5650	0
84	20230608	204600	469385090	5650	5650	5650	5650	0
85	20230608	204500	469385090	5650	5650	5650	5650	0
86	20230608	204400	469385090	5650	5650	5650	5650	0
87	20230608	204300	469385090	5650	5650	5650	5650	0
88	20230608	204200	469385090	5650	5650	5650	5650	0
89	20230608	204100	469385090	5650	5650	5650	5650	0
90	20230608	204000	469385090	5650	5650	5650	5650	0
91	20230608	203900	469385090	5650	5650	5650	5650	0
92	20230608	203800	469385090	5650	5650	5650	5650	525
93	20230608	203700	469385090	5650	5650	5650	5650	0
94	20230608	203600	469385090	5650	5650	5650	5650	0
95	20230608	203500	469385090	5650	5650	5650	5650	0
96	20230608	203400	469385090	5650	5650	5650	5650	0
97	20230608	203300	469385090	5650	5650	5650	5650	0
98	20230608	203200	469385090	5650	5650	5650	5650	0
99	20230608	203100	469385090	5650	5650	5650	5650	0
100	20230608	203000	469385090	5650	5650	5650	5650	0
101	20230608	202900	469385090	5650	5650	5650	5650	0
102	20230608	202800	469385090	5650	5650	5650	5650	0
103	20230608	202700	469385090	5650	5650	5650	5650	0
104	20230608	202600	469385090	5650	5650	5650	5650	0
105	20230608	202500	469385090	5650	5650	5650	5650	0
106	20230608	202400	469385090	5650	5650	5650	5650	0
107	20230608	202300	469385090	5650	5650	5650	5650	0
108	20230608	202200	469385090	5650	5650	5650	5650	0
109	20230608	202100	469385090	5650	5650	5650	5650	0
110	20230608	202000	469385090	5650	5650	5650	5650	0
111	20230608	201900	469385090	5650	5650	5650	5650	0
112	20230608	201800	469385090	5650	5650	5650	5650	0
113	20230608	201700	469385090	5650	5650	5650	5650	0
114	20230608	201600	469385090	5650	5650	5650	5650	0
115	20230608	201500	469385090	5650	5650	5650	5650	0
116	20230608	201400	469385090	5650	5650	5650	5650	0
117	20230608	201300	469385090	5650	5650	5650	5650	0
118	20230608	201200	469385090	5650	5650	5650	5650	0
119	20230608	201100	469385090	5650	5650	5650	5650	0
120	20230608	201000	469385090	5650	5650	5650	5650	0
121	20230608	200900	469385090	5650	5650	5650	5650	0
122	20230608	200800	469385090	5650	5650	5650	5650	525
123	20230608	200700	469385090	5650	5650	5650	5650	0
124	20230608	200600	469385090	5650	5650	5650	5650	0
125	20230608	200500	469385090	5650	5650	5650	5650	0
126	20230608	200400	469385090	5650	5650	5650	5650	0
127	20230608	200300	469385090	5650	5650	5650	5650	0
128	20230608	200200	469385090	5650	5650	5650	5650	0
129	20230608	200100	469385090	5650	5650	5650	5650	0
130	20230608	200000	469385090	5650	5650	5650	5650	0
131	20230608	195900	469385090	5650	5650	5650	5650	0
132	20230608	195800	469385090	5650	5650	5650	5650	0
133	20230608	195700	469385090	5650	5650	5650	5650	0
134	20230608	195600	469385090	5650	5650	5650	5650	0
135	20230608	195500	469385090	5650	5650	5650	5650	0
136	20230608	195400	469385090	5650	5650	5650	5650	0
137	20230608	195300	469385090	5650	5650	5650	5650	0
138	20230608	195200	469385090	5650	5650	5650	5650	0
139	20230608	195100	469385090	5650	5650	5650	5650	0
140	20230608	195000	469385090	5650	5650	5650	5650	0
141	20230608	194900	469385090	5650	5650	5650	5650	0
142	20230608	194800	469385090	5650	5650	5650	5650	0
143	20230608	194700	469385090	5650	5650	5650	5650	0
144	20230608	194600	469385090	5650	5650	5650	5650	0
145	20230608	194500	469385090	5650	5650	5650	5650	0
146	20230608	194400	469385090	5650	5650	5650	5650	0
147	20230608	194300	469385090	5650	5650	5650	5650	0
148	20230608	194200	469385090	5650	5650	5650	5650	0
149	20230608	194100	469385090	5650	5650	5650	5650	0
150	20230608	194000	469385090	5650	5650	5650	5650	0
151	20230608	193900	469385090	5650	5650	5650	5650	0
152	20230608	193800	469385090	5650	5650	5650	5650	525
153	20230608	193700	469385090	5650	5650	5650	5650	0
154	20230608	193600	469385090	5650	5650	5650	5650	0
155	20230608	193500	469385090	5650	5650	5650	5650	0
156	20230608	193400	469385090	5650	5650	5650	5650	0
157	20230608	193300	469385090	5650	5650	5650	5650	0
158	20230608	193200	469385090	5650	5650	5650	5650	0
159	20230608	193100	469385090	5650	5650	5650	5650	0
160	20230608	193000	469385090	5650	5650	5650	5650	0
161	20230608	192900	469385090	5650	5650	5650	5650	0
162	20230608	192800	469385090	5650	5650	5650	5650	0
163	20230608	192700	469385090	5650	5650	5650	5650	0
164	20230608	192600	469385090	5650	5650	5650	5650	0
165	20230608	192500	469385090	5650	5650	5650	5650	0
166	20230608	192400	469385090	5650	5650	5650	5650	0
167	20230608	192300	469385090	5650	5650	5650	5650	0
168	20230608	192200	469385090	5650	5650	5650	5650	0
169	20230608	192100	469385090	5650	5650	5650	5650	0
170	20230608	192000	469385090	5650	5650	5650	5650	0
171	20230608	191900	469385090	5650	5650	5650	5650	0
172	20230608	191800	469385090	5650	5650	5650	5650	0
173	20230608	191700	469385090	5650	5650	5650	5650	0
174	20230608	191600	469385090	5650	5650	5650	5650	0
175	20230608	191500	469385090	5650	5650	5650	5650	0
176	20230608	191400	469385090	5650	5650	5650	5650	0
177	20230608	191300	469385090	5650	5650	5650	5650	0
178	20230608	191200	469385090	5650	5650	5650	5650	0
179	20230608	191100	469385090	5650	5650	5650	5650	0
180	20230608	191000	469385090	5650	5650	5650	5650	0
181	20230608	190900	469385090	5650	5650	5650	5650	0
182	20230608	190800	469385090	5650	5650	5650	5650	525
183	20230608	190700	469385090	5650	5650	5650	5650	0
184	20230608	190600	469385090	5650	5650	5650	5650	0
185	20230608	190500	469385090	5650	5650	5650	5650	0
186	20230608	190400	469385090	5650	5650	5650	5650	0
187	20230608	190300	469385090	5650	5650	5650	5650	0
188	20230608	190200	469385090	5650	5650	5650	5650	0
189	20230608	190100	469385090	5650	5650	5650	5650	0
190	20230608	190000	469385090	5650	5650	5650	5650	0
191	20230608	185900	469385090	5650	5650	5650	5650	0
192	20230608	185800	469385090	5650	5650	5650	5650	0
193	20230608	185700	469385090	5650	5650	5650	5650	0
194	20230608	185600	469385090	5650	5650	5650	5650	0
195	20230608	185500	469385090	5650	5650	5650	5650	0
196	20230608	185400	469385090	5650	5650	5650	5650	0
197	20230608	185300	469385090	5650	5650	5650	5650	0
198	20230608	185200	469385090	5650	5650	5650	5650	0
199	20230608	185100	469385090	5650	5650	5650	5650	0
200	20230608	185000	469385090	5650	5650	5650	5650	0
201	20230608	184900	469385090	5650	5650	5650	5650	0
202	20230608	184800	469385090	5650	5650	5650	5650	0
203	20230608	184700	469385090	5650	5650	5650	5650	0
204	20230608	184600	469385090	5650	5650	5650	5650	0
205	20230608	184500	469385090	5650	5650	5650	5650	0
206	20230608	184400	469385090	5650	5650	5650	5650	0
207	20230608	184300	469385090	5650	5650	5650	5650	0
208	20230608	184200	469385090	5650	5650	5650	5650	0
209	20230608	184100	469385090	5650	5650	5650	5650	0
210	20230608	184000	469385090	5650	5650	5650	5650	0
211	20230608	183900	469385090	5650	5650	5650	5650	0
212	20230608	183800	469385090	5650	5650	5650	5650	525
213	20230608	183700	469385090	5650	5650	5650	5650	0
214	20230608	183600	469385090	5650	5650	5650	5650	0
215	20230608	183500	469385090	5650	5650	5650	5650	0
216	20230608	183400	469385090	5650	5650	5650	5650	0
217	20230608	183300	469385090	5650	5650	5650	5650	0
218	20230608	183200	469385090	5650	5650	5650	5650	0
219	20230608	183100	469385090	5650	5650	5650	5650	0
220	20230608	183000	469385090	5650	5650	5650	5650	0
221	20230608	182900	469385090	5650	5650	5650	5650	0
222	20230608	182800	469385090	5650	5650	5650	5650	0
223	20230608	182700	469385090	5650	5650	5650	5650	0
224	20230608	182600	469385090	5650	5650	5650	5650	0
225	20230608	182500	469385090	5650	5650	5650	5650	0
226	20230608	182400	469385090	5650	5650	5650	5650	0
227	20230608	182300	469385090	5650	5650	5650	5650	0
228	20230608	182200	469385090	5650	5650	5650	5650	0
229	20230608	182100	469385090	5650	5650	5650	5650	0
230	20230608	182000	469385090	5650	5650	5650	5650	0
231	20230608	181900	469385090	5650	5650	5650	5650	0
232	20230608	181800	469385090	5650	5650	5650	5650	0
233	20230608	181700	469385090	5650	5650	5650	5650	0
234	20230608	181600	469385090	5650	5650	5650	5650	0
235	20230608	181500	469385090	5650	5650	5650	5650	0
236	20230608	181400	469385090	5650	5650	5650	5650	0
237	20230608	181300	469385090	5650	5650	5650	5650	0
238	20230608	181200	469385090	5650	5650	5650	5650	0
239	20230608	181100	469385090	5650	5650	5650	5650	0
240	20230608	181000	469385090	5650	5650	5650	5650	0
241	20230608	180900	469385090	5650	5650	5650	5650	0
242	20230608	180800	469385090	5650	5650	5650	5650	525
243	20230608	180700	469385090	5650	5650	5650	5650	0
244	20230608	180600	469385090	5650	5650	5650	5650	0
245	20230608	180500	469385090	5650	5650	5650	5650	0
246	20230608	180400	469385090	5650	5650	5650	5650	0
247	20230608	180300	469385090	5650	5650	5650	5650	0
248	20230608	180200	469385090	5650	5650	5650	5650	0
249	20230608	180100	469385090	5650	5650	5650	5650	0
250	20230608	180000	469385090	5650	5650	5650	5650	0
251	20230608	175900	469385090	5650	5650	5650	5650	0
252	20230608	175800	469385090	5650	5650	5650	5650	0
253	20230608	175700	469385090	5650	5650	5650	5650	0
254	20230608	175600	469385090	5650	5650	5650	5650	0
255	20230608	175500	469385090	5650	5650	5650	5650	0
256	20230608	175400	469385090	5650	5650	5650	5650	0
257	20230608	175300	469385090	5650	5650	5650	5650	0
258	20230608	175200	469385090	5650	5650	5650	5650	0
259	20230608	175100	469385090	5650	5650	5650	5650	0
260	20230608	175000	469385090	5650	5650	5650	5650	0
261	20230608	174900	469385090	5650	5650	5650	5650	0
262	20230608	174800	469385090	5650	5650	5650	5650	0
263	20230608	174700	469385090	5650	5650	5650	5650	0
264	20230608	174600	469385090	5650	5650	5650	5650	0
265	20230608	174500	469385090	5650	5650	5650	5650	0
266	20230608	174400	469385090	5650	5650	5650	5650	0
267	20230608	174300	469385090	5650	5650	5650	5650	0
268	20230608	174200	469385090	5650	5650	5650	5650	0
269	20230608	174100	469385090	5650	5650	5650	5650	0
270	20230608	174000	469385090	5650	5650	5650	5650	0
271	20230608	173900	469385090	5650	5650	5650	5650	0
272	20230608	173800	469385090	5650	5650	5650	5650	525
273	20230608	173700	469385090	5650	5650	5650	5650	0
274	20230608	173600	469385090	5650	5650	5650	5650	0
275	20230608	173500	469385090	5650	5650	5650	5650	0
276	20230608	173400	469385090	5650	5650	5650	5650	0
277	20230608	173300	469385090	5650	5650	5650	5650	0
278	20230608	173200	469385090	5650	5650	5650	5650	0
279	20230608	173100	469385090	5650	5650	5650	5650	0
280	20230608	173000	469385090	5650	5650	5650	5650	0
281	20230608	172900	469385090	5650	5650	5650	5650	0
282	20230608	172800	469385090	5650	5650	5650	5650	0
283	20230608	172700	469385090	5650	5650	5650	5650	0
284	20230608	172600	469385090	5650	5650	5650	5650	0
285	20230608	172500	469385090	5650	5650	5650	5650	0
286	20230608	172400	469385090	5650	5650	5650	5650	0
287	20230608	172300	469385090	5650	5650	5650	5650	0
288	20230608	172200	469385090	5650	5650	5650	5650	0
289	20230608	172100	469385090	5650	5650	5650	5650	0
290	20230608	172000	469385090	5650	5650	5650	5650	0
291	20230608	171900	469385090	5650	5650	5650	5650	0
292	20230608	171800	469385090	5650	5650	5650	5650	0
293	20230608	171700	469385090	5650	5650	5650	5650	0
294	20230608	171600	469385090	5650	5650	5650	5650	0
295	20230608	171500	469385090	5650	5650	5650	5650	0
296	20230608	171400	469385090	5650	5650	5650	5650	0
297	20230608	171300	469385090	5650	5650	5650	5650	0
298	20230608	171200	469385090	5650	5650	5650	5650	0
299	20230608	171100	469385090	5650	5650	5650	5650	0
300	20230608	171000	469385090	5650	5650	5650	5650	0
301	20230608	170900	469385090	5650	5650	5650	5650	0
302	20230608	170800	469385090	5650	5650	5650	5650	525
303	20230608	170700	469385090	5650	5650	5650	5650	0
304	20230608	170600	469385090	5650	5650	5650	5650	0
305	20230608	170500	469385090	5650	5650	5650	5650	0
306	20230608	170400	469385090	5650	5650	5650	5650	0
307	20230608	170300	469385090	5650	5650	5650	5650	0
308	20230608	170200	469385090	5650	5650	5650	5650	0
309	20230608	170100	469385090	5650	5650	5650	5650	0
310	20230608	170000	469385090	5650	5650	5650	5650	0
311	20230608	165900	469385090	5650	5650	5650	5650	0
312	20230608	165800	469385090	5650	5650	5650	5650	0
313	20230608	165700	469385090	5650	5650	5650	5650	0
314	20230608	165600	469385090	5650	5650	5650	5650	0
315	20230608	165500	469385090	5650	5650	5650	5650	0
316	20230608	165400	469385090	5650	5650	5650	5650	0
317	20230608	165300	469385090	5650	5650	5650	5650	0
318	20230608	165200	469385090	5650	5650	5650	5650	0
319	20230608	165100	469385090	5650	5650	5650	5650	0
320	20230608	165000	469385090	5650	5650	5650	5650	0
321	20230608	164900	469385090	5650	5650	5650	5650	0
322	20230608	164800	469385090	5650	5650	5650	5650	0
323	20230608	164700	469385090	5650	5650	5650	5650	0
324	20230608	164600	469385090	5650	5650	5650	5650	0
325	20230608	164500	469385090	5650	5650	5650	5650	0
326	20230608	164400	469385090	5650	5650	5650	5650	0
327	20230608	164300	469385090	5650	5650	5650	5650	0
328	20230608	164200	469385090	5650	5650	5650	5650	0
329	20230608	164100	469385090	5650	5650	5650	5650	0
330	20230608	164000	469385090	5650	5650	5650	5650	0
331	20230608	163900	469385090	5650	5650	5650	5650	0
332	20230608	163800	469385090	5650	5650	5650	5650	525
333	20230608	163700	469385090	5650	5650	5650	5650	0
334	20230608	163600	469385090	5650	5650	5650	5650	0
335	20230608	163500	469385090	5650	5650	5650	5650	0
336	20230608	163400	469385090	5650	5650	5650	5650	0
337	20230608	163300	469385090	5650	5650	5650	5650	0
338	20230608	163200	469385090	5650	5650	5650	5650	0
339	20230608	163100	469385090	5650	5650	5650	5650	0
340	20230608	163000	469385090	5650	5650	5650	5650	0
341	20230608	162900	469385090	5650	5650	5650	5650	0
342	20230608	162800	469385090	5650	5650	5650	5650	0
343	20230608	162700	469385090	5650	5650	5650	5650	0
344	20230608	162600	469385090	5650	5650	5650	5650	0
345	20230608	162500	469385090	5650	5650	5650	5650	0
346	20230608	162400	469385090	5650	5650	5650	5650	0
347	20230608	162300	469385090	5650	5650	5650	5650	0
348	20230608	162200	469385090	5650	5650	5650	5650	0
349	20230608	162100	469385090	5650	5650	5650	5650	0
350	20230608	162000	469385090	5650	5650	5650	5650	0
351	20230608	161900	469385090	5650	5650	5650	5650	0
352	20230608	161800	469385090	5650	5650	5650	5650	0
353	20230608	161700	469385090	5650	5650	5650	5650	0
354	20230608	161600	469385090	5650	5650	5650	5650	0
355	20230608	161500	469385090	5650	5650	5650	5650	0
356	20230608	161400	469385090	5650	5650	5650	5650	0
357	20230608	161300	469385090	5650	5650	5650	5650	0
358	20230608	161200	469385090	5650	5650	5650	5650	0
359	20230608	161100	469385090	5650	5650	5650	5650	0
360	20230608	161000	469385090	5650	5650	5650	5650	0
361	20230608	160900	469385090	5650	5650	5650	5650	0
362	20230608	160800	469385090	5650	5650	5650	5650	525
363	20230608	160700	469385090	5650	5650	5650	5650	0
364	20230608	160600	469385090	5650	5650	5650	5650	0
365	20230608	160500	469385090	5650	5650	5650	5650	0
366	20230608	160400	469385090	5650	5650	5650	5650	0
367	20230608	160300	469385090	5650	5650	5650	5650	0
368	20230608	160200	469385090	5650	5650	5650	5650	0
369	20230608	160100	469385090	5650	5650	5650	5650	0
370	20230608	160000	469385090	5650	5650	5650	5650	0
371	20230608	155900	469385090	5650	5650	5650	5650	0
372	20230608	155800	469385090	5650	5650	5650	5650	0
373	20230608	155700	469385090	5650	5650	5650	5650	0
374	20230608	155600	469385090	5650	5650	5650	5650	0
375	20230608	155500	469385090	5650	5650	5650	5650	0
376	20230608	155400	469385090	5650	5650	5650	5650	0
377	20230608	155300	469385090	5650	5650	5650	5650	0
378	20230608	155200	469385090	5650	5650	5650	5650	0
379	20230608	155100	469385090	5650	5650	5650	5650	0
380	20230608	155000	469385090	5650	5650	5650	5650	0
381	20230608	154900	469385090	5650	5650	5650	5650	0
382	20230608	154800	469385090	5650	5650	5650	5650	0
383	20230608	154700	469385090	5650	5650	5650	5650	0
384	20230608	154600	469385090	5650	5650	5650	5650	0
385	20230608	154500	469385090	5650	5650	5650	5650	0
386	20230608	154400	469385090	5650	5650	5650	5650	0
387	20230608	154300	469385090	5650	5650	5650	5650	0
388	20230608	154200	469385090	5650	5650	5650	5650	0
389	20230608	154100	469385090	5650	5650	5650	5650	0
390	20230608	154000	469385090	5650	5650	5650	5650	0
391	20230608	153900	469385090	5650	5650	5650	5650	0
392	20230608	153800	469385090	5650	5650	5650	5650	525
393	20230608	153700	469385090	5650	5650	5650	5650	0
394	20230608	153600	469385090	5650	5650	5650	5650	0
395	20230608	153500	469385090	5650	5650	5650	5650	0
396	20230608	153400	469385090	5650	5650	5650	5650	0
397	20230608	153300	469385090	5650	5650	5650	5650	0
398	20230608	153200	469385090	5650	5650	5650	5650	0
399	20230608	153100	469385090	5650	5650	5650	5650	0
400	20230608	153000	469385090	5650	5650	5650	5650	525
401	20230608	152900	466418840	5650	5650	5650	5650	0
402	20230608	152800	466418840	5650	5650	5650	5650	0
403	20230608	152700	466418840	5650	5650	5650	5650	0
404	20230608	152600	466418840	5650	5650	5650	5650	0
405	20230608	152500	466418840	5650	5650	5650	5650	0
406	20230608	152400	466418840	5650	5650	5650	5650	0
407	20230608	152300	466418840	5650	5650	5650	5650	0
408	20230608	152200	466418840	5650	5650	5650	5650	0
409	20230608	152100	466418840	5650	5650	5650	5650	0
410	20230608	152000	466418840	5650	5650	5650	5650	0
411	20230608	151900	466418840	5650	5650	5650	5650	3823
412	20230608	151800	444818890	5650	5650	5650	5650	13
413	20230608	151700	444745440	5640	5650	5650	5640	206
414	20230608	151600	443583540	5640	5640	5650	5640	134
415	20230608	151500	442827040	5640	5650	5650	5640	3805
416	20230608	151400	421329790	5650	5630	5650	5630	1966
417	20230608	151300	410227000	5630	5630	5630	5630	250
418	20230608	151200	408819500	5630	5640	5640	5630	958
419	20230608	151100	403418630	5640	5640	5640	5640	447
420	20230608	151000	400897550	5630	5630	5630	5630	1195
421	20230608	150900	394169700	5620	5620	5620	5620	0
422	20230608	150800	394169700	5620	5620	5620	5620	1104
423	20230608	150700	387965220	5610	5610	5610	5610	1700
424	20230608	150600	378428220	5600	5600	5600	5600	9
425	20230608	150500	378377820	5610	5600	5610	5600	223
426	20230608	150400	377128490	5600	5600	5600	5600	21
427	20230608	150300	377010890	5600	5610	5610	5600	23
428	20230608	150200	376881870	5600	5600	5600	5600	2
429	20230608	150100	376870670	5600	5600	5600	5600	7
430	20230608	150000	376831470	5600	5610	5610	5600	66
431	20230608	145900	376461430	5610	5610	5610	5610	13
432	20230608	145800	376388500	5600	5600	5600	5600	0
433	20230608	145700	376388500	5600	5600	5600	5600	1
434	20230608	145600	376382900	5610	5600	5610	5600	80
435	20230608	145500	375934800	5600	5600	5600	5600	1
436	20230608	145400	375929200	5600	5610	5610	5600	178
437	20230608	145300	374930680	5610	5610	5610	5610	3
438	20230608	145200	374913850	5610	5610	5610	5610	0
439	20230608	145100	374913850	5610	5610	5610	5610	0
440	20230608	145000	374913850	5610	5610	5610	5610	5
441	20230608	144900	374885800	5600	5600	5600	5600	82
442	20230608	144800	374426600	5600	5600	5600	5600	3793
443	20230608	144700	353185800	5600	5600	5600	5600	100
444	20230608	144600	352625800	5600	5600	5600	5600	0
445	20230608	144500	352625800	5600	5600	5600	5600	4
446	20230608	144400	352603400	5600	5600	5600	5600	0
447	20230608	144300	352603400	5600	5600	5600	5600	5
448	20230608	144200	352575400	5590	5590	5590	5590	80
449	20230608	144100	352128200	5590	5590	5590	5590	150
450	20230608	144000	351289700	5580	5580	5580	5580	0
451	20230608	143900	351289700	5580	5580	5580	5580	0
452	20230608	143800	351289700	5580	5590	5590	5580	108
453	20230608	143700	350686980	5590	5590	5590	5590	0
454	20230608	143600	350686980	5590	5590	5590	5590	5
455	20230608	143500	350659030	5580	5590	5590	5580	300
456	20230608	143400	348984200	5590	5590	5590	5590	0
457	20230608	143300	348984200	5590	5590	5590	5590	0
458	20230608	143200	348984200	5590	5590	5590	5590	4
459	20230608	143100	348961840	5590	5590	5590	5590	4
460	20230608	143000	348939480	5590	5590	5590	5590	111
461	20230608	142900	348318990	5590	5590	5590	5590	0
462	20230608	142800	348318990	5590	5590	5590	5590	0
463	20230608	142700	348318990	5590	5590	5590	5590	10
464	20230608	142600	348263090	5590	5590	5590	5590	0
465	20230608	142500	348263090	5590	5590	5590	5590	0
466	20230608	142400	348263090	5590	5590	5590	5590	2
467	20230608	142300	348251910	5590	5600	5600	5590	12
468	20230608	142200	348184800	5590	5590	5590	5590	46
469	20230608	142100	347927660	5590	5590	5590	5590	199
470	20230608	142000	346815250	5580	5580	5580	5580	0
471	20230608	141900	346815250	5580	5580	5580	5580	0
472	20230608	141800	346815250	5580	5580	5580	5580	3
473	20230608	141700	346798510	5580	5580	5580	5580	3
474	20230608	141600	346781770	5580	5580	5580	5580	100
475	20230608	141500	346223770	5580	5580	5580	5580	0
476	20230608	141400	346223770	5580	5580	5580	5580	0
477	20230608	141300	346223770	5580	5580	5580	5580	1
478	20230608	141200	346218190	5570	5570	5570	5570	0
479	20230608	141100	346218190	5570	5570	5570	5570	1
480	20230608	141000	346212620	5580	5580	5580	5580	0
481	20230608	140900	346212620	5580	5580	5580	5580	3
482	20230608	140800	346195880	5580	5580	5580	5580	500
483	20230608	140700	343405880	5580	5580	5580	5580	0
484	20230608	140600	343405880	5580	5580	5580	5580	1006
485	20230608	140500	337792400	5580	5580	5580	5580	1045
486	20230608	140400	331961300	5580	5560	5580	5560	6
487	20230608	140300	331927840	5580	5580	5580	5580	0
488	20230608	140200	331927840	5580	5580	5580	5580	5
489	20230608	140100	331899940	5580	5580	5580	5580	0
490	20230608	140000	331899940	5580	5580	5580	5580	0
491	20230608	135900	331899940	5580	5580	5580	5580	11
492	20230608	135800	331838560	5590	5590	5590	5590	0
493	20230608	135700	331838560	5590	5590	5590	5590	0
494	20230608	135600	331838560	5590	5590	5590	5590	0
495	20230608	135500	331838560	5590	5590	5590	5590	7
496	20230608	135400	331799430	5590	5590	5590	5590	1
497	20230608	135300	331793840	5590	5590	5590	5590	0
498	20230608	135200	331793840	5590	5590	5590	5590	0
499	20230608	135100	331793840	5590	5590	5590	5590	8
500	20230608	135000	331749120	5590	5590	5590	5590	0
501	20230608	134900	331749120	5590	5590	5590	5590	0
502	20230608	134800	331749120	5590	5590	5590	5590	3
503	20230608	134700	331732350	5590	5590	5590	5590	0
504	20230608	134600	331732350	5590	5590	5590	5590	0
505	20230608	134500	331732350	5590	5590	5590	5590	0
506	20230608	134400	331732350	5590	5590	5590	5590	6
507	20230608	134300	331698810	5590	5590	5590	5590	0
508	20230608	134200	331698810	5590	5590	5590	5590	0
509	20230608	134100	331698810	5590	5590	5590	5590	12
510	20230608	134000	331631730	5590	5590	5590	5590	0
511	20230608	133900	331631730	5590	5590	5590	5590	0
512	20230608	133800	331631730	5590	5590	5590	5590	0
513	20230608	133700	331631730	5590	5590	5590	5590	10
514	20230608	133600	331575830	5560	5590	5590	5560	799
515	20230608	133500	327110020	5590	5590	5590	5590	5
516	20230608	133400	327082070	5550	5550	5550	5550	168
517	20230608	133300	326149670	5550	5550	5550	5550	0
518	20230608	133200	326149670	5550	5550	5550	5550	0
519	20230608	133100	326149670	5550	5550	5550	5550	0
520	20230608	133000	326149670	5550	5590	5590	5550	35
521	20230608	132900	325954740	5590	5590	5590	5590	0
522	20230608	132800	325954740	5590	5590	5590	5590	0
523	20230608	132700	325954740	5590	5590	5590	5590	0
524	20230608	132600	325954740	5590	5590	5590	5590	10
525	20230608	132500	325898840	5590	5590	5590	5590	3
526	20230608	132400	325882070	5570	5570	5570	5570	0
527	20230608	132300	325882070	5570	5590	5590	5570	14
528	20230608	132200	325803830	5590	5590	5590	5590	100
529	20230608	132100	325244830	5600	5560	5600	5560	111
530	20230608	132000	324627260	5600	5590	5600	5590	5743
531	20230608	131900	292466510	5590	5590	5590	5590	13
532	20230608	131800	292393840	5600	5580	5600	5580	6358
533	20230608	131700	256789900	5580	5560	5580	5550	705
534	20230608	131600	252876400	5590	5590	5590	5590	0
535	20230608	131500	252876400	5590	5580	5590	5580	9
536	20230608	131400	252826100	5590	5590	5590	5590	0
537	20230608	131300	252826100	5590	5580	5590	5580	30
538	20230608	131200	252658620	5580	5580	5580	5580	5
539	20230608	131100	252630720	5580	5560	5590	5560	266
540	20230608	131000	251145260	5550	5550	5550	5550	446
541	20230608	130900	248669960	5560	5560	5560	5560	1
542	20230608	130800	248664400	5550	5550	5550	5550	8
543	20230608	130700	248620000	5550	5550	5550	5550	50
544	20230608	130600	248342500	5550	5550	5550	5550	169
545	20230608	130500	247404550	5550	5560	5560	5550	427
546	20230608	130400	245034640	5560	5570	5570	5560	1456
547	20230608	130300	236935080	5590	5590	5590	5590	46
548	20230608	130200	236677940	5590	5590	5590	5590	0
549	20230608	130100	236677940	5590	5590	5590	5590	13
550	20230608	130000	236605270	5590	5590	5590	5590	0
551	20230608	125900	236605270	5590	5590	5590	5590	0
552	20230608	125800	236605270	5590	5590	5590	5590	0
553	20230608	125700	236605270	5590	5590	5590	5590	8
554	20230608	125600	236560550	5590	5590	5590	5590	15
555	20230608	125500	236476700	5590	5590	5590	5590	0
556	20230608	125400	236476700	5590	5590	5590	5590	3
557	20230608	125300	236459930	5590	5590	5590	5590	0
558	20230608	125200	236459930	5590	5590	5590	5590	0
559	20230608	125100	236459930	5590	5590	5590	5590	0
560	20230608	125000	236459930	5590	5590	5590	5590	11
561	20230608	124900	236398440	5590	5590	5590	5590	0
562	20230608	124800	236398440	5590	5590	5590	5590	0
563	20230608	124700	236398440	5590	5590	5590	5590	11
564	20230608	124600	236336950	5590	5590	5590	5590	0
565	20230608	124500	236336950	5590	5590	5590	5590	0
566	20230608	124400	236336950	5590	5590	5590	5590	0
567	20230608	124300	236336950	5590	5590	5590	5590	13
568	20230608	124200	236264280	5590	5590	5590	5590	0
569	20230608	124100	236264280	5590	5590	5590	5590	0
570	20230608	124000	236264280	5590	5590	5590	5590	0
571	20230608	123900	236264280	5590	5590	5590	5590	10
572	20230608	123800	236208380	5590	5590	5590	5590	5
573	20230608	123700	236180430	5570	5570	5570	5570	4
574	20230608	123600	236158150	5590	5590	5590	5590	4
575	20230608	123500	236135790	5590	5580	5590	5580	124
576	20230608	123400	235443820	5600	5600	5600	5600	0
577	20230608	123300	235443820	5600	5590	5600	5590	91
578	20230608	123200	234934240	5610	5610	5610	5610	12
579	20230608	123100	234866920	5610	5610	5610	5610	0
580	20230608	123000	234866920	5610	5610	5610	5610	0
581	20230608	122900	234866920	5610	5610	5610	5610	7
582	20230608	122800	234827650	5610	5610	5610	5610	0
583	20230608	122700	234827650	5610	5610	5610	5610	0
584	20230608	122600	234827650	5610	5610	5610	5610	0
585	20230608	122500	234827650	5610	5610	5610	5610	3
586	20230608	122400	234810820	5610	5610	5610	5610	0
587	20230608	122300	234810820	5610	5610	5610	5610	0
588	20230608	122200	234810820	5610	5610	5610	5610	0
589	20230608	122100	234810820	5610	5600	5610	5600	9
590	20230608	122000	234760350	5610	5610	5610	5610	0
591	20230608	121900	234760350	5610	5600	5610	5600	20
592	20230608	121800	234648290	5600	5600	5600	5600	6
593	20230608	121700	234614690	5610	5610	5610	5610	0
594	20230608	121600	234614690	5610	5610	5610	5610	0
595	20230608	121500	234614690	5610	5610	5610	5610	3
596	20230608	121400	234597860	5580	5590	5590	5580	200
597	20230608	121300	233481440	5610	5610	5610	5610	0
598	20230608	121200	233481440	5610	5590	5610	5590	8
599	20230608	121100	233436620	5600	5600	5600	5600	8
600	20230608	121000	233391820	5600	5600	5600	5600	2
601	20230608	120900	233380620	5600	5600	5600	5600	57
602	20230608	120800	233061420	5610	5610	5610	5610	0
603	20230608	120700	233061420	5610	5610	5610	5610	10
604	20230608	120600	233005320	5610	5610	5610	5610	0
605	20230608	120500	233005320	5610	5610	5610	5610	3
606	20230608	120400	232988490	5600	5600	5600	5600	0
607	20230608	120300	232988490	5600	5600	5600	5600	0
608	20230608	120200	232988490	5600	5600	5600	5600	0
609	20230608	120100	232988490	5600	5600	5600	5600	0
610	20230608	120000	232988490	5600	5600	5600	5600	0
611	20230608	115900	232988490	5600	5600	5600	5600	1
612	20230608	115800	232982890	5610	5610	5610	5610	3
613	20230608	115700	232966060	5590	5590	5590	5590	0
614	20230608	115600	232966060	5590	5590	5590	5590	0
615	20230608	115500	232966060	5590	5590	5590	5590	1
616	20230608	115400	232960470	5610	5610	5610	5610	0
617	20230608	115300	232960470	5610	5610	5610	5610	5
618	20230608	115200	232932420	5610	5610	5610	5610	0
619	20230608	115100	232932420	5610	5610	5610	5610	3
620	20230608	115000	232915590	5590	5590	5590	5590	3
621	20230608	114900	232898820	5580	5580	5580	5580	93
622	20230608	114800	232379880	5580	5580	5580	5580	0
623	20230608	114700	232379880	5580	5580	5580	5580	0
624	20230608	114600	232379880	5580	5580	5580	5580	0
625	20230608	114500	232379880	5580	5580	5580	5580	12
626	20230608	114400	232312920	5580	5580	5580	5580	65
627	20230608	114300	231950220	5580	5580	5580	5580	0
628	20230608	114200	231950220	5580	5580	5580	5580	0
629	20230608	114100	231950220	5580	5580	5580	5580	3
630	20230608	114000	231933480	5580	5590	5590	5580	154
631	20230608	113900	231073530	5610	5610	5610	5610	0
632	20230608	113800	231073530	5610	5610	5610	5610	3
633	20230608	113700	231056700	5610	5610	5610	5610	0
634	20230608	113600	231056700	5610	5610	5610	5610	0
635	20230608	113500	231056700	5610	5610	5610	5610	13
636	20230608	113400	230983770	5610	5600	5610	5600	651
637	20230608	113300	227333200	5600	5600	5600	5600	0
638	20230608	113200	227333200	5600	5600	5600	5600	2
639	20230608	113100	227322000	5600	5600	5600	5600	5
640	20230608	113000	227294000	5600	5600	5600	5600	429
641	20230608	112900	224891600	5610	5610	5610	5610	0
642	20230608	112800	224891600	5610	5610	5610	5610	0
643	20230608	112700	224891600	5610	5610	5610	5610	13
644	20230608	112600	224818670	5610	5610	5610	5610	202
645	20230608	112500	223685450	5610	5610	5610	5610	0
646	20230608	112400	223685450	5610	5600	5610	5600	5
647	20230608	112300	223657420	5600	5600	5600	5600	154
648	20230608	112200	222795020	5600	5600	5600	5600	3
649	20230608	112100	222778220	5590	5590	5590	5590	0
650	20230608	112000	222778220	5590	5590	5590	5590	0
651	20230608	111900	222778220	5590	5590	5590	5590	0
652	20230608	111800	222778220	5590	5600	5600	5590	337
653	20230608	111700	220893160	5610	5610	5610	5610	15
654	20230608	111600	220809010	5620	5620	5620	5620	0
655	20230608	111500	220809010	5620	5620	5620	5620	0
656	20230608	111400	220809010	5620	5630	5630	5620	240
657	20230608	111300	219459940	5630	5640	5640	5630	2505
658	20230608	111200	205342090	5650	5640	5650	5640	489
659	20230608	111100	202582240	5640	5640	5640	5640	324
660	20230608	111000	200754880	5640	5640	5640	5640	510
661	20230608	110900	197878480	5640	5620	5640	5620	494
662	20230608	110800	195092940	5620	5630	5630	5620	12
663	20230608	110700	195025470	5640	5630	5640	5630	1097
664	20230608	110600	188845070	5620	5630	5630	5620	36
665	20230608	110500	188642590	5620	5610	5620	5610	3130
666	20230608	110400	171054020	5610	5610	5610	5610	0
667	20230608	110300	171054020	5610	5620	5620	5610	642
668	20230608	110200	167449900	5620	5620	5620	5620	507
669	20230608	110100	164600560	5610	5610	5610	5610	200
670	20230608	110000	163478560	5610	5610	5610	5610	0
671	20230608	105900	163478560	5610	5610	5610	5610	427
672	20230608	105800	161083090	5610	5610	5610	5610	235
673	20230608	105700	159764740	5610	5610	5610	5610	340
674	20230608	105600	157857340	5610	5610	5610	5610	0
675	20230608	105500	157857340	5610	5580	5610	5580	677
676	20230608	105400	154067250	5590	5600	5600	5590	562
677	20230608	105300	150920670	5600	5600	5600	5600	0
678	20230608	105200	150920670	5600	5610	5610	5600	1197
679	20230608	105100	144211520	5600	5600	5600	5600	161
680	20230608	105000	143309920	5600	5600	5600	5600	47
681	20230608	104900	143046720	5600	5590	5600	5590	895
682	20230608	104800	138034980	5590	5580	5590	5580	384
683	20230608	104700	135889920	5580	5580	5580	5580	73
684	20230608	104600	135482580	5570	5570	5570	5570	0
685	20230608	104500	135482580	5570	5570	5570	5570	0
686	20230608	104400	135482580	5570	5570	5570	5570	0
687	20230608	104300	135482580	5570	5570	5570	5570	15
688	20230608	104200	135399030	5570	5570	5570	5570	160
689	20230608	104100	134507830	5580	5570	5580	5560	602
690	20230608	104000	131155570	5570	5570	5570	5570	0
691	20230608	103900	131155570	5570	5570	5570	5570	0
692	20230608	103800	131155570	5570	5570	5570	5570	0
693	20230608	103700	131155570	5570	5570	5570	5570	4
694	20230608	103600	131133290	5570	5570	5570	5570	0
695	20230608	103500	131133290	5570	5570	5570	5570	0
696	20230608	103400	131133290	5570	5570	5570	5560	104
697	20230608	103300	130555010	5570	5570	5570	5570	3
698	20230608	103200	130538300	5570	5560	5570	5560	31
699	20230608	103100	130365930	5560	5560	5560	5560	0
700	20230608	103000	130365930	5560	5560	5560	5560	0
701	20230608	102900	130365930	5560	5560	5560	5560	0
702	20230608	102800	130365930	5560	5560	5560	5560	208
703	20230608	102700	129209450	5560	5560	5560	5560	0
704	20230608	102600	129209450	5560	5560	5560	5560	12
705	20230608	102500	129142730	5560	5560	5560	5560	0
706	20230608	102400	129142730	5560	5560	5560	5560	14
707	20230608	102300	129064890	5560	5560	5560	5560	14
708	20230608	102200	128987050	5560	5560	5560	5560	132
709	20230608	102100	128253130	5550	5550	5550	5550	0
710	20230608	102000	128253130	5550	5550	5550	5550	51
711	20230608	101900	127970080	5550	5550	5550	5550	9
712	20230608	101800	127920130	5550	5550	5550	5550	0
713	20230608	101700	127920130	5550	5550	5550	5550	1
714	20230608	101600	127914580	5540	5540	5540	5540	0
715	20230608	101500	127914580	5540	5550	5550	5540	178
716	20230608	101400	126928060	5540	5540	5540	5540	0
717	20230608	101300	126928060	5540	5540	5540	5540	4
718	20230608	101200	126905900	5540	5540	5540	5540	97
719	20230608	101100	126368520	5530	5560	5560	5530	435
720	20230608	101000	123958590	5520	5540	5540	5520	3482
721	20230608	100900	104731910	5540	5560	5560	5540	1500
722	20230608	100800	96419070	5560	5570	5570	5560	490
723	20230608	100700	93693670	5570	5570	5570	5570	39
724	20230608	100600	93476440	5570	5570	5570	5570	0
725	20230608	100500	93476440	5570	5570	5570	5570	10
726	20230608	100400	93420740	5570	5570	5570	5570	2
727	20230608	100300	93409600	5570	5570	5570	5570	50
728	20230608	100200	93131100	5560	5560	5570	5560	77
729	20230608	100100	92702770	5570	5610	5610	5570	1381
730	20230608	100000	85001930	5590	5590	5590	5590	0
731	20230608	095900	85001930	5590	5600	5600	5590	436
732	20230608	095800	82560450	5610	5610	5610	5610	454
733	20230608	095700	80013510	5600	5600	5600	5600	905
734	20230608	095600	74945510	5600	5600	5610	5600	123
735	20230608	095500	74256610	5600	5580	5600	5580	3781
736	20230608	095400	53102280	5580	5580	5580	5570	408
737	20230608	095300	50826650	5570	5570	5570	5570	43
738	20230608	095200	50587140	5570	5570	5570	5570	0
739	20230608	095100	50587140	5570	5570	5570	5570	5
740	20230608	095000	50559290	5580	5580	5580	5580	967
741	20230608	094900	45163430	5580	5580	5580	5580	0
742	20230608	094800	45163430	5580	5580	5580	5580	33
743	20230608	094700	44979290	5580	5580	5580	5580	59
744	20230608	094600	44650070	5580	5580	5580	5580	0
745	20230608	094500	44650070	5580	5560	5580	5560	48
746	20230608	094400	44383160	5560	5550	5560	5550	282
747	20230608	094300	42817950	5550	5580	5580	5550	388
748	20230608	094200	40660180	5580	5580	5580	5580	0
749	20230608	094100	40660180	5580	5580	5580	5580	30
750	20230608	094000	40492780	5590	5590	5590	5580	768
751	20230608	093900	36205650	5580	5580	5580	5580	1006
752	20230608	093800	30592170	5580	5590	5590	5570	68
753	20230608	093700	30212370	5570	5590	5600	5570	934
754	20230608	093600	24992500	5580	5550	5580	5550	1063
755	20230608	093500	19075990	5550	5550	5550	5550	11
756	20230608	093400	19014940	5550	5540	5550	5540	66
757	20230608	093300	18649250	5530	5530	5530	5530	345
758	20230608	093200	16741400	5530	5530	5530	5520	56
759	20230608	093100	16432200	5530	5530	5530	5530	1
760	20230608	093000	16426670	5530	5530	5530	5530	1
761	20230608	092900	16421140	5530	5530	5530	5530	21
762	20230608	092800	16305010	5530	5530	5530	5530	109
763	20230608	092700	15702240	5530	5530	5530	5530	310
764	20230608	092600	13987940	5530	5530	5530	5530	0
765	20230608	092500	13987940	5530	5550	5550	5530	193
766	20230608	092400	12917350	5550	5550	5550	5550	0
767	20230608	092300	12917350	5550	5550	5550	5550	0
768	20230608	092200	12917350	5550	5550	5550	5550	0
769	20230608	092100	12917350	5550	5550	5550	5550	13
770	20230608	092000	12845200	5550	5550	5550	5550	4
771	20230608	091900	12823000	5550	5550	5550	5550	0
772	20230608	091800	12823000	5550	5550	5550	5550	196
773	20230608	091700	11735200	5560	5560	5560	5560	6
774	20230608	091600	11701840	5540	5540	5540	5540	5
775	20230608	091500	11674140	5540	5540	5540	5540	0
776	20230608	091400	11674140	5540	5550	5550	5540	258
777	20230608	091300	10244790	5550	5550	5550	5550	37
778	20230608	091200	10039440	5550	5550	5550	5550	0
779	20230608	091100	10039440	5550	5550	5550	5550	32
780	20230608	091000	9861840	5550	5550	5550	5550	287
781	20230608	090900	8268990	5560	5560	5560	5560	0
782	20230608	090800	8268990	5560	5550	5560	5550	17
783	20230608	090700	8174540	5550	5560	5560	5550	4
784	20230608	090600	8152310	5560	5550	5560	5550	23
785	20230608	090500	8024480	5550	5550	5550	5550	56
786	20230608	090400	7713680	5550	5550	5550	5550	0
787	20230608	090300	7713680	5550	5550	5550	5550	0
788	20230608	090200	7713680	5550	5550	5550	5540	201
789	20230608	090100	6598140	5540	5540	5540	5540	750
790	20230608	090000	2443140	5540	5540	5540	5540	441