KissMeData/064820/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	224000	215077335	4325	4325	4325	4325	172
3	20230609	223900	215077335	4325	4325	4325	4325	0
4	20230609	223800	215077335	4325	4325	4325	4325	0
5	20230609	223700	215077335	4325	4325	4325	4325	0
6	20230609	223600	215077335	4325	4325	4325	4325	0
7	20230609	223500	215077335	4325	4325	4325	4325	0
8	20230609	223400	215077335	4325	4325	4325	4325	0
9	20230609	223300	215077335	4325	4325	4325	4325	0
10	20230609	223200	215077335	4325	4325	4325	4325	0
11	20230609	223100	215077335	4325	4325	4325	4325	0
12	20230609	223000	215077335	4325	4325	4325	4325	0
13	20230609	222900	215077335	4325	4325	4325	4325	0
14	20230609	222800	215077335	4325	4325	4325	4325	0
15	20230609	222700	215077335	4325	4325	4325	4325	0
16	20230609	222600	215077335	4325	4325	4325	4325	0
17	20230609	222500	215077335	4325	4325	4325	4325	0
18	20230609	222400	215077335	4325	4325	4325	4325	0
19	20230609	222300	215077335	4325	4325	4325	4325	0
20	20230609	222200	215077335	4325	4325	4325	4325	0
21	20230609	222100	215077335	4325	4325	4325	4325	0
22	20230609	222000	215077335	4325	4325	4325	4325	0
23	20230609	221900	215077335	4325	4325	4325	4325	0
24	20230609	221800	215077335	4325	4325	4325	4325	0
25	20230609	221700	215077335	4325	4325	4325	4325	0
26	20230609	221600	215077335	4325	4325	4325	4325	0
27	20230609	221500	215077335	4325	4325	4325	4325	0
28	20230609	221400	215077335	4325	4325	4325	4325	0
29	20230609	221300	215077335	4325	4325	4325	4325	0
30	20230609	221200	215077335	4325	4325	4325	4325	0
31	20230609	221100	215077335	4325	4325	4325	4325	0
32	20230609	221000	215077335	4325	4325	4325	4325	172
33	20230609	220900	215077335	4325	4325	4325	4325	0
34	20230609	220800	215077335	4325	4325	4325	4325	0
35	20230609	220700	215077335	4325	4325	4325	4325	0
36	20230609	220600	215077335	4325	4325	4325	4325	0
37	20230609	220500	215077335	4325	4325	4325	4325	0
38	20230609	220400	215077335	4325	4325	4325	4325	0
39	20230609	220300	215077335	4325	4325	4325	4325	0
40	20230609	220200	215077335	4325	4325	4325	4325	0
41	20230609	220100	215077335	4325	4325	4325	4325	0
42	20230609	220000	215077335	4325	4325	4325	4325	0
43	20230609	215900	215077335	4325	4325	4325	4325	0
44	20230609	215800	215077335	4325	4325	4325	4325	0
45	20230609	215700	215077335	4325	4325	4325	4325	0
46	20230609	215600	215077335	4325	4325	4325	4325	0
47	20230609	215500	215077335	4325	4325	4325	4325	0
48	20230609	215400	215077335	4325	4325	4325	4325	0
49	20230609	215300	215077335	4325	4325	4325	4325	0
50	20230609	215200	215077335	4325	4325	4325	4325	0
51	20230609	215100	215077335	4325	4325	4325	4325	0
52	20230609	215000	215077335	4325	4325	4325	4325	0
53	20230609	214900	215077335	4325	4325	4325	4325	0
54	20230609	214800	215077335	4325	4325	4325	4325	0
55	20230609	214700	215077335	4325	4325	4325	4325	0
56	20230609	214600	215077335	4325	4325	4325	4325	0
57	20230609	214500	215077335	4325	4325	4325	4325	0
58	20230609	214400	215077335	4325	4325	4325	4325	0
59	20230609	214300	215077335	4325	4325	4325	4325	0
60	20230609	214200	215077335	4325	4325	4325	4325	0
61	20230609	214100	215077335	4325	4325	4325	4325	0
62	20230609	214000	215077335	4325	4325	4325	4325	172
63	20230609	213900	215077335	4325	4325	4325	4325	0
64	20230609	213800	215077335	4325	4325	4325	4325	0
65	20230609	213700	215077335	4325	4325	4325	4325	0
66	20230609	213600	215077335	4325	4325	4325	4325	0
67	20230609	213500	215077335	4325	4325	4325	4325	0
68	20230609	213400	215077335	4325	4325	4325	4325	0
69	20230609	213300	215077335	4325	4325	4325	4325	0
70	20230609	213200	215077335	4325	4325	4325	4325	0
71	20230609	213100	215077335	4325	4325	4325	4325	0
72	20230609	213000	215077335	4325	4325	4325	4325	0
73	20230609	212900	215077335	4325	4325	4325	4325	0
74	20230609	212800	215077335	4325	4325	4325	4325	0
75	20230609	212700	215077335	4325	4325	4325	4325	0
76	20230609	212600	215077335	4325	4325	4325	4325	0
77	20230609	212500	215077335	4325	4325	4325	4325	0
78	20230609	212400	215077335	4325	4325	4325	4325	0
79	20230609	212300	215077335	4325	4325	4325	4325	0
80	20230609	212200	215077335	4325	4325	4325	4325	0
81	20230609	212100	215077335	4325	4325	4325	4325	0
82	20230609	212000	215077335	4325	4325	4325	4325	0
83	20230609	211900	215077335	4325	4325	4325	4325	0
84	20230609	211800	215077335	4325	4325	4325	4325	0
85	20230609	211700	215077335	4325	4325	4325	4325	0
86	20230609	211600	215077335	4325	4325	4325	4325	0
87	20230609	211500	215077335	4325	4325	4325	4325	0
88	20230609	211400	215077335	4325	4325	4325	4325	0
89	20230609	211300	215077335	4325	4325	4325	4325	0
90	20230609	211200	215077335	4325	4325	4325	4325	0
91	20230609	211100	215077335	4325	4325	4325	4325	0
92	20230609	211000	215077335	4325	4325	4325	4325	172
93	20230609	210900	215077335	4325	4325	4325	4325	0
94	20230609	210800	215077335	4325	4325	4325	4325	0
95	20230609	210700	215077335	4325	4325	4325	4325	0
96	20230609	210600	215077335	4325	4325	4325	4325	0
97	20230609	210500	215077335	4325	4325	4325	4325	0
98	20230609	210400	215077335	4325	4325	4325	4325	0
99	20230609	210300	215077335	4325	4325	4325	4325	0
100	20230609	210200	215077335	4325	4325	4325	4325	0
101	20230609	210100	215077335	4325	4325	4325	4325	0
102	20230609	210000	215077335	4325	4325	4325	4325	0
103	20230609	205900	215077335	4325	4325	4325	4325	0
104	20230609	205800	215077335	4325	4325	4325	4325	0
105	20230609	205700	215077335	4325	4325	4325	4325	0
106	20230609	205600	215077335	4325	4325	4325	4325	0
107	20230609	205500	215077335	4325	4325	4325	4325	0
108	20230609	205400	215077335	4325	4325	4325	4325	0
109	20230609	205300	215077335	4325	4325	4325	4325	0
110	20230609	205200	215077335	4325	4325	4325	4325	0
111	20230609	205100	215077335	4325	4325	4325	4325	0
112	20230609	205000	215077335	4325	4325	4325	4325	0
113	20230609	204900	215077335	4325	4325	4325	4325	0
114	20230609	204800	215077335	4325	4325	4325	4325	0
115	20230609	204700	215077335	4325	4325	4325	4325	0
116	20230609	204600	215077335	4325	4325	4325	4325	0
117	20230609	204500	215077335	4325	4325	4325	4325	0
118	20230609	204400	215077335	4325	4325	4325	4325	0
119	20230609	204300	215077335	4325	4325	4325	4325	0
120	20230609	204200	215077335	4325	4325	4325	4325	0
121	20230609	204100	215077335	4325	4325	4325	4325	0
122	20230609	204000	215077335	4325	4325	4325	4325	172
123	20230609	203900	215077335	4325	4325	4325	4325	0
124	20230609	203800	215077335	4325	4325	4325	4325	0
125	20230609	203700	215077335	4325	4325	4325	4325	0
126	20230609	203600	215077335	4325	4325	4325	4325	0
127	20230609	203500	215077335	4325	4325	4325	4325	0
128	20230609	203400	215077335	4325	4325	4325	4325	0
129	20230609	203300	215077335	4325	4325	4325	4325	0
130	20230609	203200	215077335	4325	4325	4325	4325	0
131	20230609	203100	215077335	4325	4325	4325	4325	0
132	20230609	203000	215077335	4325	4325	4325	4325	0
133	20230609	202900	215077335	4325	4325	4325	4325	0
134	20230609	202800	215077335	4325	4325	4325	4325	0
135	20230609	202700	215077335	4325	4325	4325	4325	0
136	20230609	202600	215077335	4325	4325	4325	4325	0
137	20230609	202500	215077335	4325	4325	4325	4325	0
138	20230609	202400	215077335	4325	4325	4325	4325	0
139	20230609	202300	215077335	4325	4325	4325	4325	0
140	20230609	202200	215077335	4325	4325	4325	4325	0
141	20230609	202100	215077335	4325	4325	4325	4325	0
142	20230609	202000	215077335	4325	4325	4325	4325	0
143	20230609	201900	215077335	4325	4325	4325	4325	0
144	20230609	201800	215077335	4325	4325	4325	4325	0
145	20230609	201700	215077335	4325	4325	4325	4325	0
146	20230609	201600	215077335	4325	4325	4325	4325	0
147	20230609	201500	215077335	4325	4325	4325	4325	0
148	20230609	201400	215077335	4325	4325	4325	4325	0
149	20230609	201300	215077335	4325	4325	4325	4325	0
150	20230609	201200	215077335	4325	4325	4325	4325	0
151	20230609	201100	215077335	4325	4325	4325	4325	0
152	20230609	201000	215077335	4325	4325	4325	4325	172
153	20230609	200900	215077335	4325	4325	4325	4325	0
154	20230609	200800	215077335	4325	4325	4325	4325	0
155	20230609	200700	215077335	4325	4325	4325	4325	0
156	20230609	200600	215077335	4325	4325	4325	4325	0
157	20230609	200500	215077335	4325	4325	4325	4325	0
158	20230609	200400	215077335	4325	4325	4325	4325	0
159	20230609	200300	215077335	4325	4325	4325	4325	0
160	20230609	200200	215077335	4325	4325	4325	4325	0
161	20230609	200100	215077335	4325	4325	4325	4325	0
162	20230609	200000	215077335	4325	4325	4325	4325	0
163	20230609	195900	215077335	4325	4325	4325	4325	0
164	20230609	195800	215077335	4325	4325	4325	4325	0
165	20230609	195700	215077335	4325	4325	4325	4325	0
166	20230609	195600	215077335	4325	4325	4325	4325	0
167	20230609	195500	215077335	4325	4325	4325	4325	0
168	20230609	195400	215077335	4325	4325	4325	4325	0
169	20230609	195300	215077335	4325	4325	4325	4325	0
170	20230609	195200	215077335	4325	4325	4325	4325	0
171	20230609	195100	215077335	4325	4325	4325	4325	0
172	20230609	195000	215077335	4325	4325	4325	4325	0
173	20230609	194900	215077335	4325	4325	4325	4325	0
174	20230609	194800	215077335	4325	4325	4325	4325	0
175	20230609	194700	215077335	4325	4325	4325	4325	0
176	20230609	194600	215077335	4325	4325	4325	4325	0
177	20230609	194500	215077335	4325	4325	4325	4325	0
178	20230609	194400	215077335	4325	4325	4325	4325	0
179	20230609	194300	215077335	4325	4325	4325	4325	0
180	20230609	194200	215077335	4325	4325	4325	4325	0
181	20230609	194100	215077335	4325	4325	4325	4325	0
182	20230609	194000	215077335	4325	4325	4325	4325	172
183	20230609	193900	215077335	4325	4325	4325	4325	0
184	20230609	193800	215077335	4325	4325	4325	4325	0
185	20230609	193700	215077335	4325	4325	4325	4325	0
186	20230609	193600	215077335	4325	4325	4325	4325	0
187	20230609	193500	215077335	4325	4325	4325	4325	0
188	20230609	193400	215077335	4325	4325	4325	4325	0
189	20230609	193300	215077335	4325	4325	4325	4325	0
190	20230609	193200	215077335	4325	4325	4325	4325	0
191	20230609	193100	215077335	4325	4325	4325	4325	0
192	20230609	193000	215077335	4325	4325	4325	4325	0
193	20230609	192900	215077335	4325	4325	4325	4325	0
194	20230609	192800	215077335	4325	4325	4325	4325	0
195	20230609	192700	215077335	4325	4325	4325	4325	0
196	20230609	192600	215077335	4325	4325	4325	4325	0
197	20230609	192500	215077335	4325	4325	4325	4325	0
198	20230609	192400	215077335	4325	4325	4325	4325	0
199	20230609	192300	215077335	4325	4325	4325	4325	0
200	20230609	192200	215077335	4325	4325	4325	4325	0
201	20230609	192100	215077335	4325	4325	4325	4325	0
202	20230609	192000	215077335	4325	4325	4325	4325	0
203	20230609	191900	215077335	4325	4325	4325	4325	0
204	20230609	191800	215077335	4325	4325	4325	4325	0
205	20230609	191700	215077335	4325	4325	4325	4325	0
206	20230609	191600	215077335	4325	4325	4325	4325	0
207	20230609	191500	215077335	4325	4325	4325	4325	0
208	20230609	191400	215077335	4325	4325	4325	4325	0
209	20230609	191300	215077335	4325	4325	4325	4325	0
210	20230609	191200	215077335	4325	4325	4325	4325	0
211	20230609	191100	215077335	4325	4325	4325	4325	0
212	20230609	191000	215077335	4325	4325	4325	4325	172
213	20230609	190900	215077335	4325	4325	4325	4325	0
214	20230609	190800	215077335	4325	4325	4325	4325	0
215	20230609	190700	215077335	4325	4325	4325	4325	0
216	20230609	190600	215077335	4325	4325	4325	4325	0
217	20230609	190500	215077335	4325	4325	4325	4325	0
218	20230609	190400	215077335	4325	4325	4325	4325	0
219	20230609	190300	215077335	4325	4325	4325	4325	0
220	20230609	190200	215077335	4325	4325	4325	4325	0
221	20230609	190100	215077335	4325	4325	4325	4325	0
222	20230609	190000	215077335	4325	4325	4325	4325	0
223	20230609	185900	215077335	4325	4325	4325	4325	0
224	20230609	185800	215077335	4325	4325	4325	4325	0
225	20230609	185700	215077335	4325	4325	4325	4325	0
226	20230609	185600	215077335	4325	4325	4325	4325	0
227	20230609	185500	215077335	4325	4325	4325	4325	0
228	20230609	185400	215077335	4325	4325	4325	4325	0
229	20230609	185300	215077335	4325	4325	4325	4325	0
230	20230609	185200	215077335	4325	4325	4325	4325	0
231	20230609	185100	215077335	4325	4325	4325	4325	0
232	20230609	185000	215077335	4325	4325	4325	4325	0
233	20230609	184900	215077335	4325	4325	4325	4325	0
234	20230609	184800	215077335	4325	4325	4325	4325	0
235	20230609	184700	215077335	4325	4325	4325	4325	0
236	20230609	184600	215077335	4325	4325	4325	4325	0
237	20230609	184500	215077335	4325	4325	4325	4325	0
238	20230609	184400	215077335	4325	4325	4325	4325	0
239	20230609	184300	215077335	4325	4325	4325	4325	0
240	20230609	184200	215077335	4325	4325	4325	4325	0
241	20230609	184100	215077335	4325	4325	4325	4325	0
242	20230609	184000	215077335	4325	4325	4325	4325	172
243	20230609	183900	215077335	4325	4325	4325	4325	0
244	20230609	183800	215077335	4325	4325	4325	4325	0
245	20230609	183700	215077335	4325	4325	4325	4325	0
246	20230609	183600	215077335	4325	4325	4325	4325	0
247	20230609	183500	215077335	4325	4325	4325	4325	0
248	20230609	183400	215077335	4325	4325	4325	4325	0
249	20230609	183300	215077335	4325	4325	4325	4325	0
250	20230609	183200	215077335	4325	4325	4325	4325	0
251	20230609	183100	215077335	4325	4325	4325	4325	0
252	20230609	183000	215077335	4325	4325	4325	4325	0
253	20230609	182900	215077335	4325	4325	4325	4325	0
254	20230609	182800	215077335	4325	4325	4325	4325	0
255	20230609	182700	215077335	4325	4325	4325	4325	0
256	20230609	182600	215077335	4325	4325	4325	4325	0
257	20230609	182500	215077335	4325	4325	4325	4325	0
258	20230609	182400	215077335	4325	4325	4325	4325	0
259	20230609	182300	215077335	4325	4325	4325	4325	0
260	20230609	182200	215077335	4325	4325	4325	4325	0
261	20230609	182100	215077335	4325	4325	4325	4325	0
262	20230609	182000	215077335	4325	4325	4325	4325	0
263	20230609	181900	215077335	4325	4325	4325	4325	0
264	20230609	181800	215077335	4325	4325	4325	4325	0
265	20230609	181700	215077335	4325	4325	4325	4325	0
266	20230609	181600	215077335	4325	4325	4325	4325	0
267	20230609	181500	215077335	4325	4325	4325	4325	0
268	20230609	181400	215077335	4325	4325	4325	4325	0
269	20230609	181300	215077335	4325	4325	4325	4325	0
270	20230609	181200	215077335	4325	4325	4325	4325	0
271	20230609	181100	215077335	4325	4325	4325	4325	0
272	20230609	181000	215077335	4325	4325	4325	4325	172
273	20230609	180900	215077335	4325	4325	4325	4325	0
274	20230609	180800	215077335	4325	4325	4325	4325	0
275	20230609	180700	215077335	4325	4325	4325	4325	0
276	20230609	180600	215077335	4325	4325	4325	4325	0
277	20230609	180500	215077335	4325	4325	4325	4325	0
278	20230609	180400	215077335	4325	4325	4325	4325	0
279	20230609	180300	215077335	4325	4325	4325	4325	0
280	20230609	180200	215077335	4325	4325	4325	4325	0
281	20230609	180100	215077335	4325	4325	4325	4325	0
282	20230609	180000	215077335	4325	4325	4325	4325	0
283	20230609	175900	215077335	4325	4325	4325	4325	0
284	20230609	175800	215077335	4325	4325	4325	4325	0
285	20230609	175700	215077335	4325	4325	4325	4325	0
286	20230609	175600	215077335	4325	4325	4325	4325	0
287	20230609	175500	215077335	4325	4325	4325	4325	0
288	20230609	175400	215077335	4325	4325	4325	4325	0
289	20230609	175300	215077335	4325	4325	4325	4325	0
290	20230609	175200	215077335	4325	4325	4325	4325	0
291	20230609	175100	215077335	4325	4325	4325	4325	0
292	20230609	175000	215077335	4325	4325	4325	4325	0
293	20230609	174900	215077335	4325	4325	4325	4325	0
294	20230609	174800	215077335	4325	4325	4325	4325	0
295	20230609	174700	215077335	4325	4325	4325	4325	0
296	20230609	174600	215077335	4325	4325	4325	4325	0
297	20230609	174500	215077335	4325	4325	4325	4325	0
298	20230609	174400	215077335	4325	4325	4325	4325	0
299	20230609	174300	215077335	4325	4325	4325	4325	0
300	20230609	174200	215077335	4325	4325	4325	4325	0
301	20230609	174100	215077335	4325	4325	4325	4325	0
302	20230609	174000	215077335	4325	4325	4325	4325	172
303	20230609	173900	215077335	4325	4325	4325	4325	0
304	20230609	173800	215077335	4325	4325	4325	4325	0
305	20230609	173700	215077335	4325	4325	4325	4325	0
306	20230609	173600	215077335	4325	4325	4325	4325	0
307	20230609	173500	215077335	4325	4325	4325	4325	0
308	20230609	173400	215077335	4325	4325	4325	4325	0
309	20230609	173300	215077335	4325	4325	4325	4325	0
310	20230609	173200	215077335	4325	4325	4325	4325	0
311	20230609	173100	215077335	4325	4325	4325	4325	0
312	20230609	173000	215077335	4325	4325	4325	4325	0
313	20230609	172900	215077335	4325	4325	4325	4325	0
314	20230609	172800	215077335	4325	4325	4325	4325	0
315	20230609	172700	215077335	4325	4325	4325	4325	0
316	20230609	172600	215077335	4325	4325	4325	4325	0
317	20230609	172500	215077335	4325	4325	4325	4325	0
318	20230609	172400	215077335	4325	4325	4325	4325	0
319	20230609	172300	215077335	4325	4325	4325	4325	0
320	20230609	172200	215077335	4325	4325	4325	4325	0
321	20230609	172100	215077335	4325	4325	4325	4325	0
322	20230609	172000	215077335	4325	4325	4325	4325	0
323	20230609	171900	215077335	4325	4325	4325	4325	0
324	20230609	171800	215077335	4325	4325	4325	4325	0
325	20230609	171700	215077335	4325	4325	4325	4325	0
326	20230609	171600	215077335	4325	4325	4325	4325	0
327	20230609	171500	215077335	4325	4325	4325	4325	0
328	20230609	171400	215077335	4325	4325	4325	4325	0
329	20230609	171300	215077335	4325	4325	4325	4325	0
330	20230609	171200	215077335	4325	4325	4325	4325	0
331	20230609	171100	215077335	4325	4325	4325	4325	0
332	20230609	171000	215077335	4325	4325	4325	4325	172
333	20230609	170900	215077335	4325	4325	4325	4325	0
334	20230609	170800	215077335	4325	4325	4325	4325	0
335	20230609	170700	215077335	4325	4325	4325	4325	0
336	20230609	170600	215077335	4325	4325	4325	4325	0
337	20230609	170500	215077335	4325	4325	4325	4325	0
338	20230609	170400	215077335	4325	4325	4325	4325	0
339	20230609	170300	215077335	4325	4325	4325	4325	0
340	20230609	170200	215077335	4325	4325	4325	4325	0
341	20230609	170100	215077335	4325	4325	4325	4325	0
342	20230609	170000	215077335	4325	4325	4325	4325	0
343	20230609	165900	215077335	4325	4325	4325	4325	0
344	20230609	165800	215077335	4325	4325	4325	4325	0
345	20230609	165700	215077335	4325	4325	4325	4325	0
346	20230609	165600	215077335	4325	4325	4325	4325	0
347	20230609	165500	215077335	4325	4325	4325	4325	0
348	20230609	165400	215077335	4325	4325	4325	4325	0
349	20230609	165300	215077335	4325	4325	4325	4325	0
350	20230609	165200	215077335	4325	4325	4325	4325	0
351	20230609	165100	215077335	4325	4325	4325	4325	0
352	20230609	165000	215077335	4325	4325	4325	4325	0
353	20230609	164900	215077335	4325	4325	4325	4325	0
354	20230609	164800	215077335	4325	4325	4325	4325	0
355	20230609	164700	215077335	4325	4325	4325	4325	0
356	20230609	164600	215077335	4325	4325	4325	4325	0
357	20230609	164500	215077335	4325	4325	4325	4325	0
358	20230609	164400	215077335	4325	4325	4325	4325	0
359	20230609	164300	215077335	4325	4325	4325	4325	0
360	20230609	164200	215077335	4325	4325	4325	4325	0
361	20230609	164100	215077335	4325	4325	4325	4325	0
362	20230609	164000	215077335	4325	4325	4325	4325	172
363	20230609	163900	215077335	4325	4325	4325	4325	0
364	20230609	163800	215077335	4325	4325	4325	4325	0
365	20230609	163700	215077335	4325	4325	4325	4325	0
366	20230609	163600	215077335	4325	4325	4325	4325	0
367	20230609	163500	215077335	4325	4325	4325	4325	0
368	20230609	163400	215077335	4325	4325	4325	4325	0
369	20230609	163300	215077335	4325	4325	4325	4325	0
370	20230609	163200	215077335	4325	4325	4325	4325	0
371	20230609	163100	215077335	4325	4325	4325	4325	0
372	20230609	163000	215077335	4325	4325	4325	4325	0
373	20230609	162900	215077335	4325	4325	4325	4325	0
374	20230609	162800	215077335	4325	4325	4325	4325	0
375	20230609	162700	215077335	4325	4325	4325	4325	0
376	20230609	162600	215077335	4325	4325	4325	4325	0
377	20230609	162500	215077335	4325	4325	4325	4325	0
378	20230609	162400	215077335	4325	4325	4325	4325	0
379	20230609	162300	215077335	4325	4325	4325	4325	0
380	20230609	162200	215077335	4325	4325	4325	4325	0
381	20230609	162100	215077335	4325	4325	4325	4325	0
382	20230609	162000	215077335	4325	4325	4325	4325	0
383	20230609	161900	215077335	4325	4325	4325	4325	0
384	20230609	161800	215077335	4325	4325	4325	4325	0
385	20230609	161700	215077335	4325	4325	4325	4325	0
386	20230609	161600	215077335	4325	4325	4325	4325	0
387	20230609	161500	215077335	4325	4325	4325	4325	0
388	20230609	161400	215077335	4325	4325	4325	4325	0
389	20230609	161300	215077335	4325	4325	4325	4325	0
390	20230609	161200	215077335	4325	4325	4325	4325	0
391	20230609	161100	215077335	4325	4325	4325	4325	0
392	20230609	161000	215077335	4325	4325	4325	4325	172
393	20230609	160900	215077335	4325	4325	4325	4325	0
394	20230609	160800	215077335	4325	4325	4325	4325	0
395	20230609	160700	215077335	4325	4325	4325	4325	0
396	20230609	160600	215077335	4325	4325	4325	4325	0
397	20230609	160500	215077335	4325	4325	4325	4325	0
398	20230609	160400	215077335	4325	4325	4325	4325	0
399	20230609	160300	215077335	4325	4325	4325	4325	0
400	20230609	160200	215077335	4325	4325	4325	4325	0
401	20230609	160100	215077335	4325	4325	4325	4325	0
402	20230609	160000	215077335	4325	4325	4325	4325	0
403	20230609	155900	215077335	4325	4325	4325	4325	0
404	20230609	155800	215077335	4325	4325	4325	4325	0
405	20230609	155700	215077335	4325	4325	4325	4325	0
406	20230609	155600	215077335	4325	4325	4325	4325	0
407	20230609	155500	215077335	4325	4325	4325	4325	0
408	20230609	155400	215077335	4325	4325	4325	4325	0
409	20230609	155300	215077335	4325	4325	4325	4325	0
410	20230609	155200	215077335	4325	4325	4325	4325	0
411	20230609	155100	215077335	4325	4325	4325	4325	0
412	20230609	155000	215077335	4325	4325	4325	4325	0
413	20230609	154900	215077335	4325	4325	4325	4325	0
414	20230609	154800	215077335	4325	4325	4325	4325	0
415	20230609	154700	215077335	4325	4325	4325	4325	0
416	20230609	154600	215077335	4325	4325	4325	4325	0
417	20230609	154500	215077335	4325	4325	4325	4325	0
418	20230609	154400	215077335	4325	4325	4325	4325	0
419	20230609	154300	215077335	4325	4325	4325	4325	0
420	20230609	154200	215077335	4325	4325	4325	4325	0
421	20230609	154100	215077335	4325	4325	4325	4325	0
422	20230609	154000	215077335	4325	4325	4325	4325	172
423	20230609	153900	215077335	4325	4325	4325	4325	0
424	20230609	153800	215077335	4325	4325	4325	4325	0
425	20230609	153700	215077335	4325	4325	4325	4325	0
426	20230609	153600	215077335	4325	4325	4325	4325	0
427	20230609	153500	215077335	4325	4325	4325	4325	0
428	20230609	153400	215077335	4325	4325	4325	4325	0
429	20230609	153300	215077335	4325	4325	4325	4325	0
430	20230609	153200	215077335	4325	4325	4325	4325	0
431	20230609	153100	215077335	4325	4325	4325	4325	0
432	20230609	153000	215077335	4325	4325	4325	4325	172
433	20230609	152900	214333435	4325	4325	4325	4325	0
434	20230609	152800	214333435	4325	4325	4325	4325	0
435	20230609	152700	214333435	4325	4325	4325	4325	0
436	20230609	152600	214333435	4325	4325	4325	4325	0
437	20230609	152500	214333435	4325	4325	4325	4325	0
438	20230609	152400	214333435	4325	4325	4325	4325	0
439	20230609	152300	214333435	4325	4325	4325	4325	0
440	20230609	152200	214333435	4325	4325	4325	4325	0
441	20230609	152100	214333435	4325	4325	4325	4325	0
442	20230609	152000	214333435	4325	4325	4325	4325	0
443	20230609	151900	214333435	4325	4330	4335	4325	121
444	20230609	151800	213809150	4325	4325	4325	4325	50
445	20230609	151700	213592900	4335	4335	4335	4335	0
446	20230609	151600	213592900	4335	4335	4335	4335	1
447	20230609	151500	213588565	4325	4325	4325	4325	0
448	20230609	151400	213588565	4325	4325	4335	4325	186
449	20230609	151300	212784065	4325	4325	4325	4325	0
450	20230609	151200	212784065	4325	4325	4325	4325	0
451	20230609	151100	212784065	4325	4330	4330	4325	600
452	20230609	151000	210188365	4330	4330	4330	4330	48
453	20230609	150900	209980525	4330	4330	4330	4330	8
454	20230609	150800	209945885	4330	4330	4330	4330	565
455	20230609	150700	207499435	4330	4330	4330	4330	0
456	20230609	150600	207499435	4330	4330	4330	4330	40
457	20230609	150500	207326235	4335	4335	4335	4335	0
458	20230609	150400	207326235	4335	4335	4335	4335	2
459	20230609	150300	207317565	4335	4335	4335	4335	48
460	20230609	150200	207109485	4340	4340	4340	4340	40
461	20230609	150100	206935885	4330	4330	4330	4330	0
462	20230609	150000	206935885	4330	4330	4330	4330	0
463	20230609	145900	206935885	4330	4340	4340	4330	90
464	20230609	145800	206545685	4335	4335	4335	4335	0
465	20230609	145700	206545685	4335	4335	4335	4335	0
466	20230609	145600	206545685	4335	4340	4340	4335	1110
467	20230609	145500	201728335	4340	4340	4340	4340	51
468	20230609	145400	201506995	4345	4345	4345	4345	0
469	20230609	145300	201506995	4345	4345	4345	4345	0
470	20230609	145200	201506995	4345	4345	4345	4345	1
471	20230609	145100	201502650	4335	4335	4335	4335	40
472	20230609	145000	201329250	4335	4335	4335	4335	23
473	20230609	144900	201229545	4330	4330	4330	4330	0
474	20230609	144800	201229545	4330	4330	4330	4330	190
475	20230609	144700	200406845	4330	4330	4330	4330	130
476	20230609	144600	199843945	4330	4330	4330	4330	117
477	20230609	144500	199337335	4360	4340	4360	4340	160
478	20230609	144400	198641105	4330	4330	4330	4330	26
479	20230609	144300	198528525	4335	4335	4335	4335	14
480	20230609	144200	198467835	4335	4335	4335	4335	1
481	20230609	144100	198463500	4340	4340	4340	4340	8
482	20230609	144000	198428780	4340	4340	4340	4340	40
483	20230609	143900	198255180	4340	4340	4340	4340	11
484	20230609	143800	198207440	4340	4340	4340	4340	0
485	20230609	143700	198207440	4340	4340	4345	4330	319
486	20230609	143600	196825610	4335	4335	4335	4335	5
487	20230609	143500	196803935	4360	4360	4360	4360	0
488	20230609	143400	196803935	4360	4340	4360	4340	200
489	20230609	143300	195932175	4330	4330	4330	4330	40
490	20230609	143200	195758975	4360	4360	4360	4360	0
491	20230609	143100	195758975	4360	4340	4360	4340	204
492	20230609	143000	194869715	4330	4330	4330	4330	250
493	20230609	142900	193787215	4330	4335	4335	4330	722
494	20230609	142800	190658650	4335	4335	4335	4335	40
495	20230609	142700	190485250	4335	4335	4335	4335	0
496	20230609	142600	190485250	4335	4335	4335	4335	6
497	20230609	142500	190459240	4335	4335	4335	4335	40
498	20230609	142400	190285840	4335	4335	4335	4335	7
499	20230609	142300	190255495	4375	4340	4375	4340	304
500	20230609	142200	188926065	4330	4330	4330	4330	0
501	20230609	142100	188926065	4330	4330	4330	4330	41
502	20230609	142000	188748535	4340	4340	4340	4340	0
503	20230609	141900	188748535	4340	4340	4340	4340	1
504	20230609	141800	188744195	4330	4330	4330	4330	32
505	20230609	141700	188605635	4335	4340	4340	4335	26
506	20230609	141600	188492840	4330	4330	4330	4330	0
507	20230609	141500	188492840	4330	4330	4330	4330	0
508	20230609	141400	188492840	4330	4335	4335	4330	68
509	20230609	141300	188198355	4340	4340	4340	4340	11
510	20230609	141200	188150615	4330	4330	4330	4330	0
511	20230609	141100	188150615	4330	4330	4330	4330	0
512	20230609	141000	188150615	4330	4330	4330	4330	40
513	20230609	140900	187977415	4335	4335	4335	4335	100
514	20230609	140800	187543915	4335	4335	4335	4335	0
515	20230609	140700	187543915	4335	4335	4335	4335	0
516	20230609	140600	187543915	4335	4330	4335	4330	42
517	20230609	140500	187362045	4330	4330	4330	4330	0
518	20230609	140400	187362045	4330	4330	4330	4330	0
519	20230609	140300	187362045	4330	4330	4330	4330	0
520	20230609	140200	187362045	4330	4330	4330	4330	41
521	20230609	140100	187184515	4330	4330	4330	4330	200
522	20230609	140000	186318515	4320	4330	4330	4320	3000
523	20230609	135900	173355630	4330	4325	4330	4325	9
524	20230609	135800	173316665	4325	4325	4325	4325	40
525	20230609	135700	173143665	4325	4325	4325	4325	3
526	20230609	135600	173130690	4325	4325	4325	4325	0
527	20230609	135500	173130690	4325	4330	4330	4325	53
528	20230609	135400	172901330	4335	4335	4335	4335	50
529	20230609	135300	172684580	4330	4330	4330	4330	0
530	20230609	135200	172684580	4330	4330	4330	4330	8
531	20230609	135100	172649940	4330	4330	4330	4330	58
532	20230609	135000	172398800	4335	4335	4335	4335	0
533	20230609	134900	172398800	4335	4335	4335	4335	73
534	20230609	134800	172082345	4335	4335	4335	4335	0
535	20230609	134700	172082345	4335	4330	4335	4330	236
536	20230609	134600	171059485	4330	4330	4330	4330	100
537	20230609	134500	170626485	4330	4330	4330	4330	9
538	20230609	134400	170587515	4330	4330	4330	4330	46
539	20230609	134300	170388335	4330	4330	4330	4330	52
540	20230609	134200	170163175	4335	4335	4335	4335	0
541	20230609	134100	170163175	4335	4335	4335	4335	0
542	20230609	134000	170163175	4335	4335	4335	4330	1004
543	20230609	133900	165815835	4330	4330	4330	4330	40
544	20230609	133800	165642635	4335	4335	4335	4335	16
545	20230609	133700	165573275	4340	4340	4340	4340	0
546	20230609	133600	165573275	4340	4340	4345	4340	1011
547	20230609	133500	161185530	4345	4345	4345	4345	29
548	20230609	133400	161059525	4345	4345	4345	4345	0
549	20230609	133300	161059525	4345	4345	4345	4345	0
550	20230609	133200	161059525	4345	4345	4345	4345	40
551	20230609	133100	160885725	4345	4345	4345	4345	0
552	20230609	133000	160885725	4345	4345	4345	4345	0
553	20230609	132900	160885725	4345	4345	4345	4345	0
554	20230609	132800	160885725	4345	4345	4345	4345	40
555	20230609	132700	160711925	4345	4345	4345	4345	0
556	20230609	132600	160711925	4345	4345	4345	4345	0
557	20230609	132500	160711925	4345	4345	4345	4345	40
558	20230609	132400	160538125	4360	4360	4360	4360	100
559	20230609	132300	160102125	4345	4345	4345	4345	0
560	20230609	132200	160102125	4345	4345	4345	4345	14
561	20230609	132100	160041295	4350	4350	4350	4350	0
562	20230609	132000	160041295	4350	4350	4350	4350	40
563	20230609	131900	159867295	4345	4345	4345	4345	0
564	20230609	131800	159867295	4345	4345	4345	4345	0
565	20230609	131700	159867295	4345	4345	4345	4345	0
566	20230609	131600	159867295	4345	4350	4350	4345	40
567	20230609	131500	159693345	4340	4340	4340	4340	0
568	20230609	131400	159693345	4340	4340	4340	4340	0
569	20230609	131300	159693345	4340	4345	4345	4340	1040
570	20230609	131200	155179620	4340	4340	4340	4340	0
571	20230609	131100	155179620	4340	4340	4340	4340	0
572	20230609	131000	155179620	4340	4340	4340	4340	0
573	20230609	130900	155179620	4340	4345	4345	4340	40
574	20230609	130800	155006015	4340	4345	4345	4340	1000
575	20230609	130700	150663520	4345	4345	4345	4345	0
576	20230609	130600	150663520	4345	4345	4345	4345	0
577	20230609	130500	150663520	4345	4350	4350	4345	40
578	20230609	130400	150489615	4350	4350	4350	4350	0
579	20230609	130300	150489615	4350	4350	4350	4350	0
580	20230609	130200	150489615	4350	4355	4355	4350	49
581	20230609	130100	150276305	4360	4360	4360	4360	0
582	20230609	130000	150276305	4360	4360	4360	4360	0
583	20230609	125900	150276305	4360	4365	4365	4360	58
584	20230609	125800	150023175	4360	4365	4365	4360	251
585	20230609	125700	148927845	4370	4370	4370	4370	83
586	20230609	125600	148565135	4370	4375	4375	4370	2448
587	20230609	125500	137855535	4375	4375	4375	4375	1
588	20230609	125400	137851160	4375	4375	4375	4375	40
589	20230609	125300	137676160	4375	4375	4375	4375	0
590	20230609	125200	137676160	4375	4375	4375	4375	52
591	20230609	125100	137448660	4375	4375	4375	4375	50
592	20230609	125000	137229910	4375	4375	4375	4375	1375
593	20230609	124900	131214285	4375	4375	4375	4375	0
594	20230609	124800	131214285	4375	4375	4375	4375	1
595	20230609	124700	131209910	4375	4375	4375	4375	1
596	20230609	124600	131205535	4375	4375	4375	4375	41
597	20230609	124500	131026160	4375	4375	4375	4375	0
598	20230609	124400	131026160	4375	4375	4375	4375	1
599	20230609	124300	131021785	4375	4375	4375	4375	1
600	20230609	124200	131017410	4375	4380	4380	4375	41
601	20230609	124100	130838030	4375	4375	4375	4375	1
602	20230609	124000	130833655	4375	4375	4375	4375	1
603	20230609	123900	130829280	4375	4375	4375	4375	40
604	20230609	123800	130654280	4375	4375	4375	4375	0
605	20230609	123700	130654280	4375	4375	4375	4375	0
606	20230609	123600	130654280	4375	4375	4375	4375	0
607	20230609	123500	130654280	4375	4375	4375	4375	40
608	20230609	123400	130479280	4375	4375	4375	4375	0
609	20230609	123300	130479280	4375	4375	4375	4375	0
610	20230609	123200	130479280	4375	4375	4375	4375	0
611	20230609	123100	130479280	4375	4375	4375	4375	40
612	20230609	123000	130304280	4375	4375	4375	4375	0
613	20230609	122900	130304280	4375	4375	4375	4375	0
614	20230609	122800	130304280	4375	4375	4375	4375	0
615	20230609	122700	130304280	4375	4375	4375	4375	40
616	20230609	122600	130129280	4375	4375	4375	4375	0
617	20230609	122500	130129280	4375	4375	4375	4375	1
618	20230609	122400	130124905	4375	4375	4375	4375	1
619	20230609	122300	130120530	4375	4375	4375	4375	40
620	20230609	122200	129945530	4375	4375	4375	4375	0
621	20230609	122100	129945530	4375	4375	4375	4375	1
622	20230609	122000	129941155	4375	4375	4375	4375	47
623	20230609	121900	129735530	4375	4375	4375	4375	5
624	20230609	121800	129713655	4375	4380	4380	4375	143
625	20230609	121700	129087965	4375	4375	4375	4375	13
626	20230609	121600	129031090	4375	4375	4375	4375	40
627	20230609	121500	128856090	4375	4375	4375	4375	338
628	20230609	121400	127377340	4375	4375	4375	4375	0
629	20230609	121300	127377340	4375	4375	4375	4375	0
630	20230609	121200	127377340	4375	4375	4375	4375	40
631	20230609	121100	127202340	4375	4375	4375	4375	0
632	20230609	121000	127202340	4375	4375	4375	4375	0
633	20230609	120900	127202340	4375	4375	4375	4375	40
634	20230609	120800	127027340	4380	4380	4380	4380	0
635	20230609	120700	127027340	4380	4380	4380	4380	32
636	20230609	120600	126887180	4375	4375	4375	4375	19
637	20230609	120500	126804055	4380	4375	4380	4375	240
638	20230609	120400	125753055	4375	4375	4375	4375	0
639	20230609	120300	125753055	4375	4375	4375	4375	0
640	20230609	120200	125753055	4375	4375	4375	4375	0
641	20230609	120100	125753055	4375	4375	4375	4375	40
642	20230609	120000	125578055	4375	4375	4375	4375	0
643	20230609	115900	125578055	4375	4375	4375	4375	1
644	20230609	115800	125573680	4375	4375	4375	4375	1
645	20230609	115700	125569305	4375	4375	4375	4375	40
646	20230609	115600	125394305	4375	4375	4375	4375	0
647	20230609	115500	125394305	4375	4375	4375	4375	11
648	20230609	115400	125346180	4375	4380	4380	4375	265
649	20230609	115300	124186255	4380	4380	4380	4380	50
650	20230609	115200	123967255	4380	4380	4380	4380	16
651	20230609	115100	123897175	4380	4380	4380	4380	33
652	20230609	115000	123752635	4380	4380	4380	4380	129
653	20230609	114900	123187615	4380	4380	4380	4380	499
654	20230609	114800	121001995	4380	4380	4380	4380	229
655	20230609	114700	119998975	4390	4380	4390	4380	587
656	20230609	114600	117422915	4375	4375	4375	4375	40
657	20230609	114500	117247915	4385	4385	4385	4385	30
658	20230609	114400	117116365	4385	4385	4385	4385	8
659	20230609	114300	117081285	4385	4385	4385	4385	20
660	20230609	114200	116993585	4385	4380	4385	4375	5956
661	20230609	114100	90909155	4385	4385	4385	4385	2106
662	20230609	114000	81674345	4385	4385	4385	4385	509
663	20230609	113900	79442380	4385	4395	4400	4385	767
664	20230609	113800	76075335	4385	4405	4405	4385	442
665	20230609	113700	74135985	4400	4400	4400	4400	1
666	20230609	113600	74131585	4385	4385	4385	4385	0
667	20230609	113500	74131585	4385	4385	4385	4385	40
668	20230609	113400	73956185	4390	4390	4390	4390	0
669	20230609	113300	73956185	4390	4390	4390	4390	0
670	20230609	113200	73956185	4390	4390	4390	4390	0
671	20230609	113100	73956185	4390	4385	4390	4385	89
672	20230609	113000	73565675	4385	4385	4385	4385	37
673	20230609	112900	73403430	4385	4385	4385	4385	37
674	20230609	112800	73241185	4395	4385	4395	4385	981
675	20230609	112700	68939490	4385	4385	4385	4385	40
676	20230609	112600	68764090	4390	4390	4390	4390	0
677	20230609	112500	68764090	4390	4390	4390	4390	2
678	20230609	112400	68755310	4395	4395	4395	4395	4
679	20230609	112300	68737730	4385	4390	4390	4385	40
680	20230609	112200	68562325	4385	4385	4385	4385	0
681	20230609	112100	68562325	4385	4385	4385	4385	0
682	20230609	112000	68562325	4385	4385	4385	4385	0
683	20230609	111900	68562325	4385	4385	4385	4385	40
684	20230609	111800	68386925	4385	4385	4385	4385	0
685	20230609	111700	68386925	4385	4385	4385	4385	0
686	20230609	111600	68386925	4385	4385	4385	4385	42
687	20230609	111500	68202755	4400	4400	4400	4400	0
688	20230609	111400	68202755	4400	4390	4400	4390	23
689	20230609	111300	68101625	4385	4385	4385	4385	41
690	20230609	111200	67921840	4405	4405	4405	4405	0
691	20230609	111100	67921840	4405	4405	4405	4405	0
692	20230609	111000	67921840	4405	4405	4405	4405	0
693	20230609	110900	67921840	4405	4405	4405	4405	0
694	20230609	110800	67921840	4405	4385	4405	4385	140
695	20230609	110700	67306175	4385	4385	4385	4385	0
696	20230609	110600	67306175	4385	4385	4385	4385	0
697	20230609	110500	67306175	4385	4385	4385	4385	40
698	20230609	110400	67130775	4390	4390	4390	4390	0
699	20230609	110300	67130775	4390	4390	4390	4390	0
700	20230609	110200	67130775	4390	4390	4390	4390	1
701	20230609	110100	67126385	4390	4385	4390	4385	42
702	20230609	110000	66942210	4400	4400	4400	4400	0
703	20230609	105900	66942210	4400	4400	4400	4400	0
704	20230609	105800	66942210	4400	4395	4400	4395	100
705	20230609	105700	66502300	4400	4390	4400	4385	515
706	20230609	105600	64240395	4385	4385	4385	4385	0
707	20230609	105500	64240395	4385	4385	4385	4385	2
708	20230609	105400	64231625	4385	4390	4390	4385	12
709	20230609	105300	64178955	4385	4385	4385	4385	42
710	20230609	105200	63994785	4385	4385	4385	4385	23
711	20230609	105100	63893930	4385	4385	4385	4385	1
712	20230609	105000	63889545	4385	4385	4385	4385	1
713	20230609	104900	63885160	4385	4385	4385	4385	41
714	20230609	104800	63705375	4385	4385	4385	4385	4
715	20230609	104700	63687835	4385	4385	4385	4385	5
716	20230609	104600	63665910	4385	4385	4385	4385	102
717	20230609	104500	63218640	4385	4385	4385	4385	40
718	20230609	104400	63043240	4385	4385	4385	4385	0
719	20230609	104300	63043240	4385	4385	4385	4385	0
720	20230609	104200	63043240	4385	4385	4385	4385	40
721	20230609	104100	62867840	4385	4385	4385	4385	0
722	20230609	104000	62867840	4385	4385	4385	4385	0
723	20230609	103900	62867840	4385	4385	4385	4385	0
724	20230609	103800	62867840	4385	4385	4385	4385	40
725	20230609	103700	62692440	4390	4390	4390	4390	0
726	20230609	103600	62692440	4390	4390	4390	4390	0
727	20230609	103500	62692440	4390	4390	4390	4390	0
728	20230609	103400	62692440	4390	4390	4390	4390	40
729	20230609	103300	62516840	4390	4390	4390	4390	0
730	20230609	103200	62516840	4390	4390	4390	4390	0
731	20230609	103100	62516840	4390	4390	4390	4390	0
732	20230609	103000	62516840	4390	4390	4390	4390	40
733	20230609	102900	62341240	4390	4390	4390	4390	0
734	20230609	102800	62341240	4390	4390	4390	4390	5
735	20230609	102700	62319290	4390	4390	4390	4390	40
736	20230609	102600	62143690	4400	4385	4400	4385	700
737	20230609	102500	59071400	4385	4385	4385	4385	0
738	20230609	102400	59071400	4385	4390	4390	4385	56
739	20230609	102300	58825740	4390	4390	4390	4390	40
740	20230609	102200	58650140	4395	4395	4395	4395	0
741	20230609	102100	58650140	4395	4395	4395	4395	0
742	20230609	102000	58650140	4395	4395	4395	4395	0
743	20230609	101900	58650140	4395	4390	4395	4390	50
744	20230609	101800	58430590	4385	4385	4385	4385	0
745	20230609	101700	58430590	4385	4385	4385	4385	0
746	20230609	101600	58430590	4385	4385	4385	4385	1
747	20230609	101500	58426205	4390	4390	4390	4390	39
748	20230609	101400	58254995	4390	4390	4390	4390	0
749	20230609	101300	58254995	4390	4390	4390	4390	1
750	20230609	101200	58250605	4390	4385	4390	4385	41
751	20230609	101100	58070815	4390	4390	4390	4390	0
752	20230609	101000	58070815	4390	4390	4390	4390	0
753	20230609	100900	58070815	4390	4390	4390	4390	0
754	20230609	100800	58070815	4390	4390	4390	4385	41
755	20230609	100700	57890945	4390	4390	4390	4390	1
756	20230609	100600	57886555	4390	4390	4390	4390	0
757	20230609	100500	57886555	4390	4390	4390	4390	40
758	20230609	100400	57710955	4400	4400	4400	4400	0
759	20230609	100300	57710955	4400	4400	4400	4400	0
760	20230609	100200	57710955	4400	4400	4400	4400	0
761	20230609	100100	57710955	4400	4400	4400	4400	0
762	20230609	100000	57710955	4400	4390	4400	4390	50
763	20230609	095900	57491355	4390	4390	4390	4390	0
764	20230609	095800	57491355	4390	4390	4390	4390	0
765	20230609	095700	57491355	4390	4390	4390	4390	0
766	20230609	095600	57491355	4390	4390	4390	4390	40
767	20230609	095500	57315755	4390	4390	4390	4390	26
768	20230609	095400	57201615	4390	4390	4390	4390	40
769	20230609	095300	57026015	4405	4405	4405	4405	0
770	20230609	095200	57026015	4405	4390	4405	4390	118
771	20230609	095100	56506245	4390	4390	4390	4390	0
772	20230609	095000	56506245	4390	4390	4390	4390	55
773	20230609	094900	56264795	4390	4390	4390	4390	40
774	20230609	094800	56089195	4390	4390	4390	4390	0
775	20230609	094700	56089195	4390	4390	4390	4390	0
776	20230609	094600	56089195	4390	4395	4395	4390	40
777	20230609	094500	55913585	4410	4410	4410	4410	0
778	20230609	094400	55913585	4410	4410	4410	4410	0
779	20230609	094300	55913585	4410	4400	4410	4400	113
780	20230609	094200	55415430	4395	4390	4395	4390	41
781	20230609	094100	55235435	4395	4395	4395	4395	0
782	20230609	094000	55235435	4395	4395	4395	4395	625
783	20230609	093900	52488560	4395	4395	4395	4395	0
784	20230609	093800	52488560	4395	4395	4395	4395	40
785	20230609	093700	52312760	4400	4400	4400	4400	335
786	20230609	093600	50838760	4405	4405	4405	4405	2645
787	20230609	093500	39187535	4410	4410	4410	4410	0
788	20230609	093400	39187535	4410	4405	4410	4405	641
789	20230609	093300	36363925	4405	4405	4405	4405	715
790	20230609	093200	33214350	4410	4405	4410	4405	651
791	20230609	093100	30346690	4405	4405	4405	4405	50
792	20230609	093000	30126440	4405	4410	4410	4405	90
793	20230609	092900	29729740	4405	4405	4405	4405	0
794	20230609	092800	29729740	4405	4405	4405	4405	0
795	20230609	092700	29729740	4405	4405	4405	4405	0
796	20230609	092600	29729740	4405	4410	4410	4405	366
797	20230609	092500	28116990	4410	4410	4410	4410	25
798	20230609	092400	28006740	4410	4410	4410	4410	40
799	20230609	092300	27830340	4410	4415	4415	4410	3183
800	20230609	092200	13792810	4425	4420	4425	4420	440
801	20230609	092100	11846810	4415	4415	4415	4415	15
802	20230609	092000	11780585	4410	4410	4410	4410	0
803	20230609	091900	11780585	4410	4410	4410	4410	40
804	20230609	091800	11604185	4415	4415	4415	4415	0
805	20230609	091700	11604185	4415	4415	4415	4415	46
806	20230609	091600	11401095	4415	4415	4415	4415	0
807	20230609	091500	11401095	4415	4420	4420	4415	90
808	20230609	091400	11003495	4420	4415	4420	4415	260
809	20230609	091300	9855295	4420	4420	4420	4420	27
810	20230609	091200	9735955	4410	4415	4415	4410	40
811	20230609	091100	9559470	4420	4420	4420	4420	0
812	20230609	091000	9559470	4420	4415	4420	4415	195
813	20230609	090900	8698535	4420	4420	4420	4420	100
814	20230609	090800	8256535	4415	4420	4425	4415	60
815	20230609	090700	7991330	4420	4415	4420	4415	250
816	20230609	090600	6887080	4415	4415	4415	4415	50
817	20230609	090500	6666330	4415	4415	4415	4415	40
818	20230609	090400	6489730	4430	4435	4435	4430	297
819	20230609	090300	5173020	4450	4450	4450	4450	0
820	20230609	090200	5173020	4450	4450	4450	4450	0
821	20230609	090100	5173020	4450	4450	4450	4450	8
822	20230609	090000	5137420	4450	4460	4460	4450	1152