KissMeData/045300/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	221300	974826570	4685	4685	4685	4685	6598
3	20230608	221200	974826570	4685	4685	4685	4685	0
4	20230608	221100	974826570	4685	4685	4685	4685	0
5	20230608	221000	974826570	4685	4685	4685	4685	0
6	20230608	220900	974826570	4685	4685	4685	4685	0
7	20230608	220800	974826570	4685	4685	4685	4685	0
8	20230608	220700	974826570	4685	4685	4685	4685	0
9	20230608	220600	974826570	4685	4685	4685	4685	0
10	20230608	220500	974826570	4685	4685	4685	4685	0
11	20230608	220400	974826570	4685	4685	4685	4685	0
12	20230608	220300	974826570	4685	4685	4685	4685	0
13	20230608	220200	974826570	4685	4685	4685	4685	0
14	20230608	220100	974826570	4685	4685	4685	4685	0
15	20230608	220000	974826570	4685	4685	4685	4685	0
16	20230608	215900	974826570	4685	4685	4685	4685	0
17	20230608	215800	974826570	4685	4685	4685	4685	0
18	20230608	215700	974826570	4685	4685	4685	4685	0
19	20230608	215600	974826570	4685	4685	4685	4685	0
20	20230608	215500	974826570	4685	4685	4685	4685	0
21	20230608	215400	974826570	4685	4685	4685	4685	0
22	20230608	215300	974826570	4685	4685	4685	4685	0
23	20230608	215200	974826570	4685	4685	4685	4685	0
24	20230608	215100	974826570	4685	4685	4685	4685	0
25	20230608	215000	974826570	4685	4685	4685	4685	0
26	20230608	214900	974826570	4685	4685	4685	4685	0
27	20230608	214800	974826570	4685	4685	4685	4685	0
28	20230608	214700	974826570	4685	4685	4685	4685	0
29	20230608	214600	974826570	4685	4685	4685	4685	0
30	20230608	214500	974826570	4685	4685	4685	4685	0
31	20230608	214400	974826570	4685	4685	4685	4685	0
32	20230608	214300	974826570	4685	4685	4685	4685	6598
33	20230608	214200	974826570	4685	4685	4685	4685	0
34	20230608	214100	974826570	4685	4685	4685	4685	0
35	20230608	214000	974826570	4685	4685	4685	4685	0
36	20230608	213900	974826570	4685	4685	4685	4685	0
37	20230608	213800	974826570	4685	4685	4685	4685	0
38	20230608	213700	974826570	4685	4685	4685	4685	0
39	20230608	213600	974826570	4685	4685	4685	4685	0
40	20230608	213500	974826570	4685	4685	4685	4685	0
41	20230608	213400	974826570	4685	4685	4685	4685	0
42	20230608	213300	974826570	4685	4685	4685	4685	0
43	20230608	213200	974826570	4685	4685	4685	4685	0
44	20230608	213100	974826570	4685	4685	4685	4685	0
45	20230608	213000	974826570	4685	4685	4685	4685	0
46	20230608	212900	974826570	4685	4685	4685	4685	0
47	20230608	212800	974826570	4685	4685	4685	4685	0
48	20230608	212700	974826570	4685	4685	4685	4685	0
49	20230608	212600	974826570	4685	4685	4685	4685	0
50	20230608	212500	974826570	4685	4685	4685	4685	0
51	20230608	212400	974826570	4685	4685	4685	4685	0
52	20230608	212300	974826570	4685	4685	4685	4685	0
53	20230608	212200	974826570	4685	4685	4685	4685	0
54	20230608	212100	974826570	4685	4685	4685	4685	0
55	20230608	212000	974826570	4685	4685	4685	4685	0
56	20230608	211900	974826570	4685	4685	4685	4685	0
57	20230608	211800	974826570	4685	4685	4685	4685	0
58	20230608	211700	974826570	4685	4685	4685	4685	0
59	20230608	211600	974826570	4685	4685	4685	4685	0
60	20230608	211500	974826570	4685	4685	4685	4685	0
61	20230608	211400	974826570	4685	4685	4685	4685	0
62	20230608	211300	974826570	4685	4685	4685	4685	6598
63	20230608	211200	974826570	4685	4685	4685	4685	0
64	20230608	211100	974826570	4685	4685	4685	4685	0
65	20230608	211000	974826570	4685	4685	4685	4685	0
66	20230608	210900	974826570	4685	4685	4685	4685	0
67	20230608	210800	974826570	4685	4685	4685	4685	0
68	20230608	210700	974826570	4685	4685	4685	4685	0
69	20230608	210600	974826570	4685	4685	4685	4685	0
70	20230608	210500	974826570	4685	4685	4685	4685	0
71	20230608	210400	974826570	4685	4685	4685	4685	0
72	20230608	210300	974826570	4685	4685	4685	4685	0
73	20230608	210200	974826570	4685	4685	4685	4685	0
74	20230608	210100	974826570	4685	4685	4685	4685	0
75	20230608	210000	974826570	4685	4685	4685	4685	0
76	20230608	205900	974826570	4685	4685	4685	4685	0
77	20230608	205800	974826570	4685	4685	4685	4685	0
78	20230608	205700	974826570	4685	4685	4685	4685	0
79	20230608	205600	974826570	4685	4685	4685	4685	0
80	20230608	205500	974826570	4685	4685	4685	4685	0
81	20230608	205400	974826570	4685	4685	4685	4685	0
82	20230608	205300	974826570	4685	4685	4685	4685	0
83	20230608	205200	974826570	4685	4685	4685	4685	0
84	20230608	205100	974826570	4685	4685	4685	4685	0
85	20230608	205000	974826570	4685	4685	4685	4685	0
86	20230608	204900	974826570	4685	4685	4685	4685	0
87	20230608	204800	974826570	4685	4685	4685	4685	0
88	20230608	204700	974826570	4685	4685	4685	4685	0
89	20230608	204600	974826570	4685	4685	4685	4685	0
90	20230608	204500	974826570	4685	4685	4685	4685	0
91	20230608	204400	974826570	4685	4685	4685	4685	0
92	20230608	204300	974826570	4685	4685	4685	4685	6598
93	20230608	204200	974826570	4685	4685	4685	4685	0
94	20230608	204100	974826570	4685	4685	4685	4685	0
95	20230608	204000	974826570	4685	4685	4685	4685	0
96	20230608	203900	974826570	4685	4685	4685	4685	0
97	20230608	203800	974826570	4685	4685	4685	4685	0
98	20230608	203700	974826570	4685	4685	4685	4685	0
99	20230608	203600	974826570	4685	4685	4685	4685	0
100	20230608	203500	974826570	4685	4685	4685	4685	0
101	20230608	203400	974826570	4685	4685	4685	4685	0
102	20230608	203300	974826570	4685	4685	4685	4685	0
103	20230608	203200	974826570	4685	4685	4685	4685	0
104	20230608	203100	974826570	4685	4685	4685	4685	0
105	20230608	203000	974826570	4685	4685	4685	4685	0
106	20230608	202900	974826570	4685	4685	4685	4685	0
107	20230608	202800	974826570	4685	4685	4685	4685	0
108	20230608	202700	974826570	4685	4685	4685	4685	0
109	20230608	202600	974826570	4685	4685	4685	4685	0
110	20230608	202500	974826570	4685	4685	4685	4685	0
111	20230608	202400	974826570	4685	4685	4685	4685	0
112	20230608	202300	974826570	4685	4685	4685	4685	0
113	20230608	202200	974826570	4685	4685	4685	4685	0
114	20230608	202100	974826570	4685	4685	4685	4685	0
115	20230608	202000	974826570	4685	4685	4685	4685	0
116	20230608	201900	974826570	4685	4685	4685	4685	0
117	20230608	201800	974826570	4685	4685	4685	4685	0
118	20230608	201700	974826570	4685	4685	4685	4685	0
119	20230608	201600	974826570	4685	4685	4685	4685	0
120	20230608	201500	974826570	4685	4685	4685	4685	0
121	20230608	201400	974826570	4685	4685	4685	4685	0
122	20230608	201300	974826570	4685	4685	4685	4685	6598
123	20230608	201200	974826570	4685	4685	4685	4685	0
124	20230608	201100	974826570	4685	4685	4685	4685	0
125	20230608	201000	974826570	4685	4685	4685	4685	0
126	20230608	200900	974826570	4685	4685	4685	4685	0
127	20230608	200800	974826570	4685	4685	4685	4685	0
128	20230608	200700	974826570	4685	4685	4685	4685	0
129	20230608	200600	974826570	4685	4685	4685	4685	0
130	20230608	200500	974826570	4685	4685	4685	4685	0
131	20230608	200400	974826570	4685	4685	4685	4685	0
132	20230608	200300	974826570	4685	4685	4685	4685	0
133	20230608	200200	974826570	4685	4685	4685	4685	0
134	20230608	200100	974826570	4685	4685	4685	4685	0
135	20230608	200000	974826570	4685	4685	4685	4685	0
136	20230608	195900	974826570	4685	4685	4685	4685	0
137	20230608	195800	974826570	4685	4685	4685	4685	0
138	20230608	195700	974826570	4685	4685	4685	4685	0
139	20230608	195600	974826570	4685	4685	4685	4685	0
140	20230608	195500	974826570	4685	4685	4685	4685	0
141	20230608	195400	974826570	4685	4685	4685	4685	0
142	20230608	195300	974826570	4685	4685	4685	4685	0
143	20230608	195200	974826570	4685	4685	4685	4685	0
144	20230608	195100	974826570	4685	4685	4685	4685	0
145	20230608	195000	974826570	4685	4685	4685	4685	0
146	20230608	194900	974826570	4685	4685	4685	4685	0
147	20230608	194800	974826570	4685	4685	4685	4685	0
148	20230608	194700	974826570	4685	4685	4685	4685	0
149	20230608	194600	974826570	4685	4685	4685	4685	0
150	20230608	194500	974826570	4685	4685	4685	4685	0
151	20230608	194400	974826570	4685	4685	4685	4685	0
152	20230608	194300	974826570	4685	4685	4685	4685	6598
153	20230608	194200	974826570	4685	4685	4685	4685	0
154	20230608	194100	974826570	4685	4685	4685	4685	0
155	20230608	194000	974826570	4685	4685	4685	4685	0
156	20230608	193900	974826570	4685	4685	4685	4685	0
157	20230608	193800	974826570	4685	4685	4685	4685	0
158	20230608	193700	974826570	4685	4685	4685	4685	0
159	20230608	193600	974826570	4685	4685	4685	4685	0
160	20230608	193500	974826570	4685	4685	4685	4685	0
161	20230608	193400	974826570	4685	4685	4685	4685	0
162	20230608	193300	974826570	4685	4685	4685	4685	0
163	20230608	193200	974826570	4685	4685	4685	4685	0
164	20230608	193100	974826570	4685	4685	4685	4685	0
165	20230608	193000	974826570	4685	4685	4685	4685	0
166	20230608	192900	974826570	4685	4685	4685	4685	0
167	20230608	192800	974826570	4685	4685	4685	4685	0
168	20230608	192700	974826570	4685	4685	4685	4685	0
169	20230608	192600	974826570	4685	4685	4685	4685	0
170	20230608	192500	974826570	4685	4685	4685	4685	0
171	20230608	192400	974826570	4685	4685	4685	4685	0
172	20230608	192300	974826570	4685	4685	4685	4685	0
173	20230608	192200	974826570	4685	4685	4685	4685	0
174	20230608	192100	974826570	4685	4685	4685	4685	0
175	20230608	192000	974826570	4685	4685	4685	4685	0
176	20230608	191900	974826570	4685	4685	4685	4685	0
177	20230608	191800	974826570	4685	4685	4685	4685	0
178	20230608	191700	974826570	4685	4685	4685	4685	0
179	20230608	191600	974826570	4685	4685	4685	4685	0
180	20230608	191500	974826570	4685	4685	4685	4685	0
181	20230608	191400	974826570	4685	4685	4685	4685	0
182	20230608	191300	974826570	4685	4685	4685	4685	6598
183	20230608	191200	974826570	4685	4685	4685	4685	0
184	20230608	191100	974826570	4685	4685	4685	4685	0
185	20230608	191000	974826570	4685	4685	4685	4685	0
186	20230608	190900	974826570	4685	4685	4685	4685	0
187	20230608	190800	974826570	4685	4685	4685	4685	0
188	20230608	190700	974826570	4685	4685	4685	4685	0
189	20230608	190600	974826570	4685	4685	4685	4685	0
190	20230608	190500	974826570	4685	4685	4685	4685	0
191	20230608	190400	974826570	4685	4685	4685	4685	0
192	20230608	190300	974826570	4685	4685	4685	4685	0
193	20230608	190200	974826570	4685	4685	4685	4685	0
194	20230608	190100	974826570	4685	4685	4685	4685	0
195	20230608	190000	974826570	4685	4685	4685	4685	0
196	20230608	185900	974826570	4685	4685	4685	4685	0
197	20230608	185800	974826570	4685	4685	4685	4685	0
198	20230608	185700	974826570	4685	4685	4685	4685	0
199	20230608	185600	974826570	4685	4685	4685	4685	0
200	20230608	185500	974826570	4685	4685	4685	4685	0
201	20230608	185400	974826570	4685	4685	4685	4685	0
202	20230608	185300	974826570	4685	4685	4685	4685	0
203	20230608	185200	974826570	4685	4685	4685	4685	0
204	20230608	185100	974826570	4685	4685	4685	4685	0
205	20230608	185000	974826570	4685	4685	4685	4685	0
206	20230608	184900	974826570	4685	4685	4685	4685	0
207	20230608	184800	974826570	4685	4685	4685	4685	0
208	20230608	184700	974826570	4685	4685	4685	4685	0
209	20230608	184600	974826570	4685	4685	4685	4685	0
210	20230608	184500	974826570	4685	4685	4685	4685	0
211	20230608	184400	974826570	4685	4685	4685	4685	0
212	20230608	184300	974826570	4685	4685	4685	4685	6598
213	20230608	184200	974826570	4685	4685	4685	4685	0
214	20230608	184100	974826570	4685	4685	4685	4685	0
215	20230608	184000	974826570	4685	4685	4685	4685	0
216	20230608	183900	974826570	4685	4685	4685	4685	0
217	20230608	183800	974826570	4685	4685	4685	4685	0
218	20230608	183700	974826570	4685	4685	4685	4685	0
219	20230608	183600	974826570	4685	4685	4685	4685	0
220	20230608	183500	974826570	4685	4685	4685	4685	0
221	20230608	183400	974826570	4685	4685	4685	4685	0
222	20230608	183300	974826570	4685	4685	4685	4685	0
223	20230608	183200	974826570	4685	4685	4685	4685	0
224	20230608	183100	974826570	4685	4685	4685	4685	0
225	20230608	183000	974826570	4685	4685	4685	4685	0
226	20230608	182900	974826570	4685	4685	4685	4685	0
227	20230608	182800	974826570	4685	4685	4685	4685	0
228	20230608	182700	974826570	4685	4685	4685	4685	0
229	20230608	182600	974826570	4685	4685	4685	4685	0
230	20230608	182500	974826570	4685	4685	4685	4685	0
231	20230608	182400	974826570	4685	4685	4685	4685	0
232	20230608	182300	974826570	4685	4685	4685	4685	0
233	20230608	182200	974826570	4685	4685	4685	4685	0
234	20230608	182100	974826570	4685	4685	4685	4685	0
235	20230608	182000	974826570	4685	4685	4685	4685	0
236	20230608	181900	974826570	4685	4685	4685	4685	0
237	20230608	181800	974826570	4685	4685	4685	4685	0
238	20230608	181700	974826570	4685	4685	4685	4685	0
239	20230608	181600	974826570	4685	4685	4685	4685	0
240	20230608	181500	974826570	4685	4685	4685	4685	0
241	20230608	181400	974826570	4685	4685	4685	4685	0
242	20230608	181300	974826570	4685	4685	4685	4685	6598
243	20230608	181200	974826570	4685	4685	4685	4685	0
244	20230608	181100	974826570	4685	4685	4685	4685	0
245	20230608	181000	974826570	4685	4685	4685	4685	0
246	20230608	180900	974826570	4685	4685	4685	4685	0
247	20230608	180800	974826570	4685	4685	4685	4685	0
248	20230608	180700	974826570	4685	4685	4685	4685	0
249	20230608	180600	974826570	4685	4685	4685	4685	0
250	20230608	180500	974826570	4685	4685	4685	4685	0
251	20230608	180400	974826570	4685	4685	4685	4685	0
252	20230608	180300	974826570	4685	4685	4685	4685	0
253	20230608	180200	974826570	4685	4685	4685	4685	0
254	20230608	180100	974826570	4685	4685	4685	4685	0
255	20230608	180000	974826570	4685	4685	4685	4685	0
256	20230608	175900	974826570	4685	4685	4685	4685	0
257	20230608	175800	974826570	4685	4685	4685	4685	0
258	20230608	175700	974826570	4685	4685	4685	4685	0
259	20230608	175600	974826570	4685	4685	4685	4685	0
260	20230608	175500	974826570	4685	4685	4685	4685	0
261	20230608	175400	974826570	4685	4685	4685	4685	0
262	20230608	175300	974826570	4685	4685	4685	4685	0
263	20230608	175200	974826570	4685	4685	4685	4685	0
264	20230608	175100	974826570	4685	4685	4685	4685	0
265	20230608	175000	974826570	4685	4685	4685	4685	0
266	20230608	174900	974826570	4685	4685	4685	4685	0
267	20230608	174800	974826570	4685	4685	4685	4685	0
268	20230608	174700	974826570	4685	4685	4685	4685	0
269	20230608	174600	974826570	4685	4685	4685	4685	0
270	20230608	174500	974826570	4685	4685	4685	4685	0
271	20230608	174400	974826570	4685	4685	4685	4685	0
272	20230608	174300	974826570	4685	4685	4685	4685	6598
273	20230608	174200	974826570	4685	4685	4685	4685	0
274	20230608	174100	974826570	4685	4685	4685	4685	0
275	20230608	174000	974826570	4685	4685	4685	4685	0
276	20230608	173900	974826570	4685	4685	4685	4685	0
277	20230608	173800	974826570	4685	4685	4685	4685	0
278	20230608	173700	974826570	4685	4685	4685	4685	0
279	20230608	173600	974826570	4685	4685	4685	4685	0
280	20230608	173500	974826570	4685	4685	4685	4685	0
281	20230608	173400	974826570	4685	4685	4685	4685	0
282	20230608	173300	974826570	4685	4685	4685	4685	0
283	20230608	173200	974826570	4685	4685	4685	4685	0
284	20230608	173100	974826570	4685	4685	4685	4685	0
285	20230608	173000	974826570	4685	4685	4685	4685	0
286	20230608	172900	974826570	4685	4685	4685	4685	0
287	20230608	172800	974826570	4685	4685	4685	4685	0
288	20230608	172700	974826570	4685	4685	4685	4685	0
289	20230608	172600	974826570	4685	4685	4685	4685	0
290	20230608	172500	974826570	4685	4685	4685	4685	0
291	20230608	172400	974826570	4685	4685	4685	4685	0
292	20230608	172300	974826570	4685	4685	4685	4685	0
293	20230608	172200	974826570	4685	4685	4685	4685	0
294	20230608	172100	974826570	4685	4685	4685	4685	0
295	20230608	172000	974826570	4685	4685	4685	4685	0
296	20230608	171900	974826570	4685	4685	4685	4685	0
297	20230608	171800	974826570	4685	4685	4685	4685	0
298	20230608	171700	974826570	4685	4685	4685	4685	0
299	20230608	171600	974826570	4685	4685	4685	4685	0
300	20230608	171500	974826570	4685	4685	4685	4685	0
301	20230608	171400	974826570	4685	4685	4685	4685	0
302	20230608	171300	974826570	4685	4685	4685	4685	6598
303	20230608	171200	974826570	4685	4685	4685	4685	0
304	20230608	171100	974826570	4685	4685	4685	4685	0
305	20230608	171000	974826570	4685	4685	4685	4685	0
306	20230608	170900	974826570	4685	4685	4685	4685	0
307	20230608	170800	974826570	4685	4685	4685	4685	0
308	20230608	170700	974826570	4685	4685	4685	4685	0
309	20230608	170600	974826570	4685	4685	4685	4685	0
310	20230608	170500	974826570	4685	4685	4685	4685	0
311	20230608	170400	974826570	4685	4685	4685	4685	0
312	20230608	170300	974826570	4685	4685	4685	4685	0
313	20230608	170200	974826570	4685	4685	4685	4685	0
314	20230608	170100	974826570	4685	4685	4685	4685	0
315	20230608	170000	974826570	4685	4685	4685	4685	0
316	20230608	165900	974826570	4685	4685	4685	4685	0
317	20230608	165800	974826570	4685	4685	4685	4685	0
318	20230608	165700	974826570	4685	4685	4685	4685	0
319	20230608	165600	974826570	4685	4685	4685	4685	0
320	20230608	165500	974826570	4685	4685	4685	4685	0
321	20230608	165400	974826570	4685	4685	4685	4685	0
322	20230608	165300	974826570	4685	4685	4685	4685	0
323	20230608	165200	974826570	4685	4685	4685	4685	0
324	20230608	165100	974826570	4685	4685	4685	4685	0
325	20230608	165000	974826570	4685	4685	4685	4685	0
326	20230608	164900	974826570	4685	4685	4685	4685	0
327	20230608	164800	974826570	4685	4685	4685	4685	0
328	20230608	164700	974826570	4685	4685	4685	4685	0
329	20230608	164600	974826570	4685	4685	4685	4685	0
330	20230608	164500	974826570	4685	4685	4685	4685	0
331	20230608	164400	974826570	4685	4685	4685	4685	0
332	20230608	164300	974826570	4685	4685	4685	4685	6598
333	20230608	164200	974826570	4685	4685	4685	4685	0
334	20230608	164100	974826570	4685	4685	4685	4685	0
335	20230608	164000	974826570	4685	4685	4685	4685	0
336	20230608	163900	974826570	4685	4685	4685	4685	0
337	20230608	163800	974826570	4685	4685	4685	4685	0
338	20230608	163700	974826570	4685	4685	4685	4685	0
339	20230608	163600	974826570	4685	4685	4685	4685	0
340	20230608	163500	974826570	4685	4685	4685	4685	0
341	20230608	163400	974826570	4685	4685	4685	4685	0
342	20230608	163300	974826570	4685	4685	4685	4685	0
343	20230608	163200	974826570	4685	4685	4685	4685	0
344	20230608	163100	974826570	4685	4685	4685	4685	0
345	20230608	163000	974826570	4685	4685	4685	4685	0
346	20230608	162900	974826570	4685	4685	4685	4685	0
347	20230608	162800	974826570	4685	4685	4685	4685	0
348	20230608	162700	974826570	4685	4685	4685	4685	0
349	20230608	162600	974826570	4685	4685	4685	4685	0
350	20230608	162500	974826570	4685	4685	4685	4685	0
351	20230608	162400	974826570	4685	4685	4685	4685	0
352	20230608	162300	974826570	4685	4685	4685	4685	0
353	20230608	162200	974826570	4685	4685	4685	4685	0
354	20230608	162100	974826570	4685	4685	4685	4685	0
355	20230608	162000	974826570	4685	4685	4685	4685	0
356	20230608	161900	974826570	4685	4685	4685	4685	0
357	20230608	161800	974826570	4685	4685	4685	4685	0
358	20230608	161700	974826570	4685	4685	4685	4685	0
359	20230608	161600	974826570	4685	4685	4685	4685	0
360	20230608	161500	974826570	4685	4685	4685	4685	0
361	20230608	161400	974826570	4685	4685	4685	4685	0
362	20230608	161300	974826570	4685	4685	4685	4685	6598
363	20230608	161200	974826570	4685	4685	4685	4685	0
364	20230608	161100	974826570	4685	4685	4685	4685	0
365	20230608	161000	974826570	4685	4685	4685	4685	0
366	20230608	160900	974826570	4685	4685	4685	4685	0
367	20230608	160800	974826570	4685	4685	4685	4685	0
368	20230608	160700	974826570	4685	4685	4685	4685	0
369	20230608	160600	974826570	4685	4685	4685	4685	0
370	20230608	160500	974826570	4685	4685	4685	4685	0
371	20230608	160400	974826570	4685	4685	4685	4685	0
372	20230608	160300	974826570	4685	4685	4685	4685	0
373	20230608	160200	974826570	4685	4685	4685	4685	0
374	20230608	160100	974826570	4685	4685	4685	4685	0
375	20230608	160000	974826570	4685	4685	4685	4685	0
376	20230608	155900	974826570	4685	4685	4685	4685	0
377	20230608	155800	974826570	4685	4685	4685	4685	0
378	20230608	155700	974826570	4685	4685	4685	4685	0
379	20230608	155600	974826570	4685	4685	4685	4685	0
380	20230608	155500	974826570	4685	4685	4685	4685	0
381	20230608	155400	974826570	4685	4685	4685	4685	0
382	20230608	155300	974826570	4685	4685	4685	4685	0
383	20230608	155200	974826570	4685	4685	4685	4685	0
384	20230608	155100	974826570	4685	4685	4685	4685	0
385	20230608	155000	974826570	4685	4685	4685	4685	0
386	20230608	154900	974826570	4685	4685	4685	4685	0
387	20230608	154800	974826570	4685	4685	4685	4685	0
388	20230608	154700	974826570	4685	4685	4685	4685	0
389	20230608	154600	974826570	4685	4685	4685	4685	0
390	20230608	154500	974826570	4685	4685	4685	4685	0
391	20230608	154400	974826570	4685	4685	4685	4685	0
392	20230608	154300	974826570	4685	4685	4685	4685	6598
393	20230608	154200	974826570	4685	4685	4685	4685	0
394	20230608	154100	974826570	4685	4685	4685	4685	0
395	20230608	154000	974826570	4685	4685	4685	4685	0
396	20230608	153900	974826570	4685	4685	4685	4685	0
397	20230608	153800	974826570	4685	4685	4685	4685	0
398	20230608	153700	974826570	4685	4685	4685	4685	0
399	20230608	153600	974826570	4685	4685	4685	4685	0
400	20230608	153500	974826570	4685	4685	4685	4685	0
401	20230608	153400	974826570	4685	4685	4685	4685	0
402	20230608	153300	974826570	4685	4685	4685	4685	0
403	20230608	153200	974826570	4685	4685	4685	4685	0
404	20230608	153100	974826570	4685	4685	4685	4685	0
405	20230608	153000	974826570	4685	4685	4685	4685	6598
406	20230608	152900	943914940	4680	4680	4680	4680	0
407	20230608	152800	943914940	4680	4680	4680	4680	0
408	20230608	152700	943914940	4680	4680	4680	4680	0
409	20230608	152600	943914940	4680	4680	4680	4680	0
410	20230608	152500	943914940	4680	4680	4680	4680	0
411	20230608	152400	943914940	4680	4680	4680	4680	0
412	20230608	152300	943914940	4680	4680	4680	4680	0
413	20230608	152200	943914940	4680	4680	4680	4680	0
414	20230608	152100	943914940	4680	4680	4680	4680	0
415	20230608	152000	943914940	4680	4680	4680	4680	0
416	20230608	151900	943914940	4680	4675	4685	4675	1024
417	20230608	151800	939123930	4675	4680	4680	4675	334
418	20230608	151700	937562150	4685	4685	4685	4685	1
419	20230608	151600	937557465	4670	4685	4685	4670	434
420	20230608	151500	935524365	4685	4685	4685	4680	724
421	20230608	151400	932135775	4680	4680	4680	4680	726
422	20230608	151300	928738095	4680	4670	4680	4670	1342
423	20230608	151200	922458445	4670	4670	4675	4670	492
424	20230608	151100	920159105	4670	4670	4675	4670	2087
425	20230608	151000	910411350	4670	4670	4670	4670	69
426	20230608	150900	910089120	4675	4675	4680	4675	497
427	20230608	150800	907764690	4680	4675	4680	4675	137
428	20230608	150700	907124200	4675	4675	4680	4675	450
429	20230608	150600	905019385	4680	4675	4680	4675	205
430	20230608	150500	904060855	4675	4675	4680	4675	666
431	20230608	150400	900946350	4675	4670	4675	4670	551
432	20230608	150300	898370680	4670	4670	4670	4670	1
433	20230608	150200	898366010	4675	4675	4675	4675	1
434	20230608	150100	898361335	4680	4680	4680	4680	0
435	20230608	150000	898361335	4680	4675	4680	4675	30
436	20230608	145900	898221030	4675	4670	4675	4670	636
437	20230608	145800	895247915	4670	4680	4680	4670	694
438	20230608	145700	892006890	4680	4675	4680	4675	2
439	20230608	145600	891997535	4680	4675	4680	4675	71
440	20230608	145500	891665595	4675	4675	4675	4670	1555
441	20230608	145400	884403280	4675	4675	4675	4675	5
442	20230608	145300	884379905	4675	4675	4675	4675	69
443	20230608	145200	884057330	4680	4680	4680	4680	1
444	20230608	145100	884052650	4680	4670	4680	4670	246
445	20230608	145000	882903720	4680	4680	4680	4680	5
446	20230608	144900	882880320	4670	4670	4670	4670	160
447	20230608	144800	882133120	4680	4680	4680	4680	1200
448	20230608	144700	876517120	4680	4670	4680	4670	8
449	20230608	144600	876479740	4680	4660	4680	4660	40
450	20230608	144500	876293320	4660	4660	4660	4660	553
451	20230608	144400	873716340	4660	4670	4670	4660	100
452	20230608	144300	873250330	4680	4680	4680	4680	1
453	20230608	144200	873245650	4660	4660	4660	4660	0
454	20230608	144100	873245650	4660	4680	4680	4660	1935
455	20230608	144000	864218155	4680	4680	4685	4680	105
456	20230608	143900	863726645	4685	4685	4690	4685	422
457	20230608	143800	861749215	4685	4680	4685	4680	1787
458	20230608	143700	853381865	4675	4675	4675	4675	10
459	20230608	143600	853335115	4680	4680	4680	4680	135
460	20230608	143500	852703315	4675	4675	4675	4675	2
461	20230608	143400	852693965	4680	4675	4680	4675	28
462	20230608	143300	852563060	4680	4675	4680	4675	13
463	20230608	143200	852502275	4680	4680	4680	4680	44
464	20230608	143100	852296355	4680	4675	4680	4675	266
465	20230608	143000	851051490	4680	4680	4680	4680	1
466	20230608	142900	851046810	4675	4675	4675	4675	0
467	20230608	142800	851046810	4675	4680	4680	4670	102
468	20230608	142700	850570030	4675	4675	4675	4675	80
469	20230608	142600	850196030	4675	4675	4675	4675	300
470	20230608	142500	848793530	4680	4670	4680	4670	1227
471	20230608	142400	843060235	4675	4670	4675	4670	144
472	20230608	142300	842387245	4665	4675	4675	4665	216
473	20230608	142200	841379235	4680	4680	4680	4680	0
474	20230608	142100	841379235	4680	4680	4680	4680	78
475	20230608	142000	841014195	4680	4670	4680	4670	2155
476	20230608	141900	830939225	4670	4665	4670	4665	1499
477	20230608	141800	823944820	4660	4650	4660	4650	656
478	20230608	141700	820890260	4660	4655	4660	4655	94
479	20230608	141600	820452685	4655	4655	4655	4635	2002
480	20230608	141500	811161650	4655	4660	4660	4655	573
481	20230608	141400	808491610	4660	4660	4660	4660	23
482	20230608	141300	808384430	4660	4660	4660	4660	209
483	20230608	141200	807410490	4655	4655	4655	4655	65
484	20230608	141100	807107915	4655	4655	4655	4655	108
485	20230608	141000	806605175	4655	4640	4655	4640	1425
486	20230608	140900	799977640	4645	4645	4645	4635	486
487	20230608	140800	797720265	4640	4640	4640	4640	18
488	20230608	140700	797636745	4635	4635	4640	4635	310
489	20230608	140600	796199460	4635	4635	4635	4630	40
490	20230608	140500	796014230	4635	4635	4635	4635	14
491	20230608	140400	795949340	4640	4630	4640	4630	67
492	20230608	140300	795638645	4630	4625	4630	4625	333
493	20230608	140200	794097125	4625	4625	4625	4625	98
494	20230608	140100	793643875	4625	4625	4625	4620	957
495	20230608	140000	789217820	4625	4620	4625	4620	87
496	20230608	135900	788815520	4625	4620	4625	4615	146
497	20230608	135800	788141215	4625	4620	4625	4620	269
498	20230608	135700	786898180	4620	4615	4620	4615	970
499	20230608	135600	782417035	4615	4610	4620	4610	352
500	20230608	135500	780791905	4610	4615	4620	4610	548
501	20230608	135400	778264470	4615	4615	4615	4615	720
502	20230608	135300	774941670	4620	4620	4625	4615	262
503	20230608	135200	773731325	4620	4615	4620	4615	250
504	20230608	135100	772577570	4615	4615	4615	4615	93
505	20230608	135000	772148375	4615	4615	4615	4615	914
506	20230608	134900	767930265	4615	4615	4615	4615	250
507	20230608	134800	766776515	4620	4610	4620	4610	167
508	20230608	134700	766006390	4615	4620	4620	4610	3190
509	20230608	134600	751285090	4625	4625	4625	4625	1
510	20230608	134500	751280465	4620	4620	4620	4620	37
511	20230608	134400	751109525	4615	4615	4615	4615	298
512	20230608	134300	749734255	4615	4625	4625	4615	2460
513	20230608	134200	738370975	4630	4625	4630	4620	233
514	20230608	134100	737293915	4625	4625	4625	4620	894
515	20230608	134000	733162160	4625	4630	4630	4625	2337
516	20230608	133900	722353355	4630	4625	4630	4625	88
517	20230608	133800	721946035	4625	4625	4625	4625	23
518	20230608	133700	721839660	4630	4635	4635	4630	633
519	20230608	133600	718908855	4635	4630	4635	4630	21
520	20230608	133500	718811620	4635	4630	4635	4630	28
521	20230608	133400	718681910	4635	4630	4635	4630	171
522	20230608	133300	717889855	4625	4635	4635	4625	231
523	20230608	133200	716821470	4645	4645	4645	4625	2679
524	20230608	133100	704404050	4645	4645	4645	4645	37
525	20230608	133000	704232185	4645	4645	4645	4645	14
526	20230608	132900	704167155	4645	4645	4645	4645	9
527	20230608	132800	704125350	4645	4645	4645	4635	232
528	20230608	132700	703049710	4645	4645	4645	4645	28
529	20230608	132600	702919650	4645	4645	4645	4645	628
530	20230608	132500	700002590	4645	4645	4645	4645	0
531	20230608	132400	700002590	4645	4645	4645	4645	484
532	20230608	132300	697754410	4625	4625	4625	4625	50
533	20230608	132200	697523160	4625	4625	4625	4625	0
534	20230608	132100	697523160	4625	4625	4625	4625	150
535	20230608	132000	696829410	4625	4630	4630	4625	3002
536	20230608	131900	682934900	4630	4645	4645	4630	3724
537	20230608	131800	665673650	4650	4650	4650	4650	51
538	20230608	131700	665436500	4655	4655	4655	4655	0
539	20230608	131600	665436500	4655	4655	4655	4655	0
540	20230608	131500	665436500	4655	4655	4655	4655	1
541	20230608	131400	665431845	4655	4655	4655	4655	1
542	20230608	131300	665427190	4635	4650	4660	4635	2589
543	20230608	131200	653403245	4655	4660	4660	4655	226
544	20230608	131100	652350095	4660	4660	4660	4660	0
545	20230608	131000	652350095	4660	4650	4660	4650	55
546	20230608	130900	652094335	4645	4645	4645	4645	56
547	20230608	130800	651834215	4650	4645	4650	4645	236
548	20230608	130700	650737405	4660	4655	4660	4645	1257
549	20230608	130600	644886400	4665	4660	4665	4660	1982
550	20230608	130500	635650275	4665	4665	4665	4660	71
551	20230608	130400	635319095	4665	4660	4665	4660	506
552	20230608	130300	632958620	4660	4660	4660	4660	83
553	20230608	130200	632571840	4660	4660	4660	4660	1
554	20230608	130100	632567180	4650	4650	4650	4650	13
555	20230608	130000	632506730	4660	4660	4660	4660	3
556	20230608	125900	632492750	4650	4650	4650	4650	0
557	20230608	125800	632492750	4650	4650	4650	4650	0
558	20230608	125700	632492750	4650	4650	4650	4650	0
559	20230608	125600	632492750	4650	4650	4650	4650	1
560	20230608	125500	632488100	4650	4650	4650	4650	0
561	20230608	125400	632488100	4650	4650	4650	4650	9
562	20230608	125300	632446250	4655	4650	4655	4650	6
563	20230608	125200	632418330	4650	4650	4650	4650	24
564	20230608	125100	632306730	4655	4655	4655	4655	50
565	20230608	125000	632073980	4650	4660	4660	4650	630
566	20230608	124900	629144245	4655	4655	4655	4655	0
567	20230608	124800	629144245	4655	4655	4655	4655	7
568	20230608	124700	629111660	4655	4655	4655	4655	8
569	20230608	124600	629074420	4660	4655	4660	4650	201
570	20230608	124500	628139235	4655	4655	4655	4655	22
571	20230608	124400	628036825	4655	4655	4655	4655	17
572	20230608	124300	627957690	4660	4665	4665	4655	145
573	20230608	124200	627281810	4665	4660	4665	4660	333
574	20230608	124100	625729970	4660	4670	4670	4660	101
575	20230608	124000	625258310	4670	4665	4670	4660	173
576	20230608	123900	624451290	4665	4665	4665	4665	117
577	20230608	123800	623905485	4665	4665	4665	4665	233
578	20230608	123700	622818540	4665	4665	4665	4665	133
579	20230608	123600	622198095	4665	4660	4665	4660	454
580	20230608	123500	620080200	4665	4665	4665	4660	78
581	20230608	123400	619716345	4660	4665	4665	4660	16
582	20230608	123300	619641775	4675	4675	4675	4675	0
583	20230608	123200	619641775	4675	4670	4675	4670	400
584	20230608	123100	617773055	4670	4660	4670	4660	4
585	20230608	123000	617754390	4670	4655	4670	4655	10
586	20230608	122900	617707755	4650	4650	4650	4650	486
587	20230608	122800	615447855	4650	4650	4650	4650	300
588	20230608	122700	614052855	4650	4670	4670	4650	290
589	20230608	122600	612701540	4670	4660	4670	4660	126
590	20230608	122500	612114175	4645	4665	4665	4640	1563
591	20230608	122400	604843590	4675	4670	4675	4670	50
592	20230608	122300	604609875	4675	4675	4675	4675	1
593	20230608	122200	604605200	4670	4670	4670	4670	191
594	20230608	122100	603713230	4670	4670	4670	4670	0
595	20230608	122000	603713230	4670	4670	4675	4670	397
596	20230608	121900	601857630	4670	4670	4670	4670	0
597	20230608	121800	601857630	4670	4675	4675	4670	244
598	20230608	121700	600716960	4675	4675	4675	4675	60
599	20230608	121600	600436460	4680	4675	4680	4675	249
600	20230608	121500	599271165	4675	4675	4675	4675	173
601	20230608	121400	598462390	4675	4665	4675	4665	1957
602	20230608	121300	589320760	4665	4650	4665	4650	3246
603	20230608	121200	574204020	4645	4645	4650	4645	694
604	20230608	121100	570977480	4645	4645	4645	4645	15
605	20230608	121000	570907805	4645	4645	4645	4645	186
606	20230608	120900	570043835	4645	4645	4645	4645	32
607	20230608	120800	569895195	4645	4645	4645	4645	99
608	20230608	120700	569435340	4650	4650	4650	4650	0
609	20230608	120600	569435340	4650	4650	4650	4650	0
610	20230608	120500	569435340	4650	4645	4650	4645	12
611	20230608	120400	569379595	4640	4640	4640	4640	0
612	20230608	120300	569379595	4640	4640	4640	4640	158
613	20230608	120200	568646475	4640	4640	4640	4640	600
614	20230608	120100	565862475	4645	4645	4645	4645	0
615	20230608	120000	565862475	4645	4645	4645	4645	0
616	20230608	115900	565862475	4645	4640	4645	4640	51
617	20230608	115800	565625830	4640	4640	4640	4640	300
618	20230608	115700	564233830	4640	4640	4640	4640	0
619	20230608	115600	564233830	4640	4640	4645	4640	1079
620	20230608	115500	559224445	4640	4635	4640	4635	134
621	20230608	115400	558602830	4640	4640	4640	4640	45
622	20230608	115300	558394030	4640	4645	4645	4640	725
623	20230608	115200	555028695	4650	4650	4650	4650	6
624	20230608	115100	555000795	4645	4645	4645	4645	0
625	20230608	115000	555000795	4645	4645	4650	4645	1246
626	20230608	114900	549213120	4650	4650	4650	4650	1
627	20230608	114800	549208470	4645	4645	4645	4645	7
628	20230608	114700	549175955	4650	4650	4650	4650	0
629	20230608	114600	549175955	4650	4650	4650	4650	200
630	20230608	114500	548245955	4650	4650	4650	4650	0
631	20230608	114400	548245955	4650	4640	4650	4640	3
632	20230608	114300	548232015	4650	4635	4650	4630	142
633	20230608	114200	547574210	4625	4635	4635	4625	1727
634	20230608	114100	539582830	4635	4650	4650	4635	364
635	20230608	114000	537893865	4645	4655	4655	4645	4
636	20230608	113900	537875270	4660	4655	4660	4645	223
637	20230608	113800	536836735	4655	4655	4655	4655	0
638	20230608	113700	536836735	4655	4655	4655	4655	0
639	20230608	113600	536836735	4655	4655	4655	4655	0
640	20230608	113500	536836735	4655	4655	4655	4655	0
641	20230608	113400	536836735	4655	4655	4655	4655	0
642	20230608	113300	536836735	4655	4640	4655	4630	432
643	20230608	113200	534834290	4650	4655	4655	4640	77
644	20230608	113100	534476255	4655	4655	4655	4655	1
645	20230608	113000	534471600	4630	4630	4630	4630	0
646	20230608	112900	534471600	4630	4655	4655	4630	1686
647	20230608	112800	526651730	4655	4655	4655	4655	214
648	20230608	112700	525655560	4655	4655	4655	4655	1
649	20230608	112600	525650905	4650	4650	4650	4650	10
650	20230608	112500	525604405	4655	4650	4655	4650	292
651	20230608	112400	524246600	4650	4655	4655	4650	68
652	20230608	112300	523930250	4655	4655	4655	4655	1
653	20230608	112200	523925595	4655	4650	4655	4650	6
654	20230608	112100	523897690	4645	4645	4645	4635	1667
655	20230608	112000	516162000	4645	4645	4645	4645	227
656	20230608	111900	515107585	4645	4650	4650	4645	24
657	20230608	111800	514996100	4650	4660	4660	4650	9
658	20230608	111700	514954225	4660	4660	4660	4660	200
659	20230608	111600	514022225	4660	4660	4660	4660	0
660	20230608	111500	514022225	4660	4660	4660	4660	509
661	20230608	111400	511650285	4660	4660	4660	4660	53
662	20230608	111300	511403305	4665	4665	4665	4660	251
663	20230608	111200	510232395	4665	4660	4665	4660	2415
664	20230608	111100	498968920	4655	4665	4665	4655	3
665	20230608	111000	498954945	4665	4640	4665	4635	301
666	20230608	110900	497559770	4665	4640	4670	4635	1661
667	20230608	110800	489819425	4640	4640	4640	4640	368
668	20230608	110700	488111905	4655	4650	4655	4640	739
669	20230608	110600	484675940	4655	4650	4655	4650	50
670	20230608	110500	484443385	4655	4650	4655	4650	544
671	20230608	110400	481913780	4650	4645	4650	4645	543
672	20230608	110300	479388940	4655	4645	4655	4645	105
673	20230608	110200	478900380	4650	4645	4650	4645	504
674	20230608	110100	476559285	4645	4645	4645	4645	9
675	20230608	110000	476517480	4645	4645	4645	4645	20
676	20230608	105900	476424580	4650	4655	4655	4650	225
677	20230608	105800	475377240	4660	4655	4660	4655	55
678	20230608	105700	475121210	4655	4640	4655	4635	489
679	20230608	105600	472853715	4655	4655	4655	4640	20
680	20230608	105500	472760735	4640	4665	4665	4640	658
681	20230608	105400	469701845	4660	4660	4675	4660	2733
682	20230608	105300	456938295	4660	4660	4660	4645	191
683	20230608	105200	456048340	4660	4655	4660	4640	586
684	20230608	105100	453322935	4660	4640	4660	4640	986
685	20230608	105000	448737535	4645	4635	4645	4630	373
686	20230608	104900	447009705	4635	4640	4640	4635	63
687	20230608	104800	446717445	4640	4630	4640	4630	4
688	20230608	104700	446698910	4630	4630	4630	4630	9
689	20230608	104600	446657240	4630	4645	4645	4630	45
690	20230608	104500	446448660	4645	4640	4645	4640	204
691	20230608	104400	445501090	4645	4640	4645	4640	25
692	20230608	104300	445385080	4640	4650	4650	4640	378
693	20230608	104200	443629555	4650	4640	4650	4640	290
694	20230608	104100	442281085	4640	4635	4640	4635	3
695	20230608	104000	442267175	4620	4620	4620	4620	335
696	20230608	103900	440719475	4630	4630	4630	4630	35
697	20230608	103800	440557425	4615	4615	4615	4615	54
698	20230608	103700	440308215	4630	4615	4630	4615	201
699	20230608	103600	439380585	4615	4615	4615	4615	2515
700	20230608	103500	427773860	4620	4630	4630	4620	173
701	20230608	103400	426974590	4620	4620	4620	4620	142
702	20230608	103300	426318550	4620	4640	4640	4620	331
703	20230608	103200	424788330	4635	4635	4640	4635	151
704	20230608	103100	424088395	4640	4635	4640	4635	121
705	20230608	103000	423527505	4640	4645	4645	4640	349
706	20230608	102900	421906860	4645	4650	4660	4645	2815
707	20230608	102800	408828255	4650	4655	4655	4650	687
708	20230608	102700	405633345	4655	4660	4665	4655	2042
709	20230608	102600	396108150	4665	4665	4670	4660	2199
710	20230608	102500	385847500	4665	4660	4665	4650	1177
711	20230608	102400	380365235	4660	4645	4665	4645	3062
712	20230608	102300	366101950	4650	4640	4650	4640	581
713	20230608	102200	363405100	4635	4635	4635	4610	2571
714	20230608	102100	351531105	4635	4660	4660	4625	1192
715	20230608	102000	346009745	4670	4670	4680	4630	3109
716	20230608	101900	331522525	4685	4660	4695	4655	12241
717	20230608	101800	274301925	4660	4625	4660	4625	3946
718	20230608	101700	255969090	4635	4640	4650	4620	3148
719	20230608	101600	241377400	4645	4610	4655	4610	3874
720	20230608	101500	223432915	4610	4585	4610	4585	737
721	20230608	101400	220044345	4585	4585	4585	4585	2
722	20230608	101300	220035175	4580	4580	4580	4580	52
723	20230608	101200	219797015	4565	4570	4580	4565	195
724	20230608	101100	218905845	4560	4575	4575	4560	1545
725	20230608	101000	211851300	4575	4575	4580	4565	464
726	20230608	100900	209728440	4570	4570	4570	4570	0
727	20230608	100800	209728440	4570	4570	4570	4570	104
728	20230608	100700	209253160	4570	4570	4570	4570	0
729	20230608	100600	209253160	4570	4570	4580	4570	214
730	20230608	100500	208275160	4565	4570	4580	4565	458
731	20230608	100400	206184055	4565	4570	4570	4565	576
732	20230608	100300	203552570	4565	4565	4565	4565	130
733	20230608	100200	202959120	4565	4560	4565	4560	434
734	20230608	100100	200978040	4560	4565	4565	4560	699
735	20230608	100000	197789110	4565	4565	4565	4565	12
736	20230608	095900	197734330	4565	4565	4565	4565	12
737	20230608	095800	197679550	4570	4570	4570	4570	330
738	20230608	095700	196171450	4570	4570	4570	4570	11
739	20230608	095600	196121180	4570	4570	4570	4570	7
740	20230608	095500	196089190	4570	4570	4575	4570	184
741	20230608	095400	195247505	4570	4570	4570	4570	2
742	20230608	095300	195238365	4570	4560	4570	4560	551
743	20230608	095200	192723235	4570	4570	4570	4570	0
744	20230608	095100	192723235	4570	4570	4570	4570	3
745	20230608	095000	192709525	4560	4560	4560	4560	0
746	20230608	094900	192709525	4560	4560	4560	4560	11
747	20230608	094800	192659365	4560	4560	4560	4560	8
748	20230608	094700	192622885	4570	4560	4570	4560	20
749	20230608	094600	192531555	4560	4560	4565	4560	193
750	20230608	094500	191650975	4555	4550	4555	4550	16
751	20230608	094400	191578110	4550	4550	4550	4550	9
752	20230608	094300	191537160	4550	4560	4560	4550	391
753	20230608	094200	189756490	4550	4550	4550	4545	329
754	20230608	094100	188259580	4550	4555	4555	4550	402
755	20230608	094000	186430230	4560	4550	4560	4550	439
756	20230608	093900	184430080	4565	4565	4565	4565	0
757	20230608	093800	184430080	4565	4570	4570	4565	247
758	20230608	093700	183302305	4570	4540	4570	4535	243
759	20230608	093600	182198010	4535	4540	4540	4535	252
760	20230608	093500	181054445	4530	4530	4530	4530	0
761	20230608	093400	181054445	4530	4530	4540	4530	623
762	20230608	093300	178231880	4530	4535	4535	4530	344
763	20230608	093200	176672795	4530	4540	4540	4530	707
764	20230608	093100	173466065	4545	4545	4545	4530	2913
765	20230608	093000	160259565	4535	4550	4550	4535	871
766	20230608	092900	156305025	4555	4555	4555	4555	7
767	20230608	092800	156273140	4545	4550	4550	4545	20
768	20230608	092700	156182160	4555	4555	4555	4555	79
769	20230608	092600	155822315	4560	4560	4560	4560	116
770	20230608	092500	155293355	4555	4555	4555	4555	0
771	20230608	092400	155293355	4555	4545	4555	4545	201
772	20230608	092300	154378365	4550	4550	4550	4550	11
773	20230608	092200	154328315	4540	4540	4540	4540	1130
774	20230608	092100	149198115	4540	4550	4550	4540	1079
775	20230608	092000	144296540	4560	4560	4560	4560	0
776	20230608	091900	144296540	4560	4560	4560	4560	100
777	20230608	091800	143840540	4565	4570	4575	4565	104
778	20230608	091700	143364940	4575	4545	4575	4545	400
779	20230608	091600	141541980	4545	4540	4545	4535	487
780	20230608	091500	139331040	4535	4535	4535	4535	16
781	20230608	091400	139258480	4535	4540	4540	4535	62
782	20230608	091300	138977060	4540	4525	4540	4520	1500
783	20230608	091200	132192330	4520	4545	4545	4520	3936
784	20230608	091100	114375255	4525	4550	4550	4525	3681
785	20230608	091000	97711630	4550	4545	4550	4520	5327
786	20230608	090900	73597160	4550	4550	4550	4550	1241
787	20230608	090800	67950610	4550	4565	4565	4550	879
788	20230608	090700	63943965	4560	4565	4565	4560	516
789	20230608	090600	61590505	4560	4585	4585	4560	826
790	20230608	090500	57821445	4585	4560	4585	4560	717
791	20230608	090400	54548650	4560	4570	4570	4540	2710
792	20230608	090300	42224435	4570	4570	4570	4570	187
793	20230608	090200	41369845	4570	4575	4575	4570	1196
794	20230608	090100	35899470	4580	4600	4600	4580	1014
795	20230608	090000	31242340	4600	4610	4625	4600	6292