KissMeData/101680/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	220400	174585060	4065	4065	4065	4065	2548
3	20230614	220300	174585060	4065	4065	4065	4065	0
4	20230614	220200	174585060	4065	4065	4065	4065	0
5	20230614	220100	174585060	4065	4065	4065	4065	0
6	20230614	220000	174585060	4065	4065	4065	4065	0
7	20230614	215900	174585060	4065	4065	4065	4065	0
8	20230614	215800	174585060	4065	4065	4065	4065	0
9	20230614	215700	174585060	4065	4065	4065	4065	0
10	20230614	215600	174585060	4065	4065	4065	4065	0
11	20230614	215500	174585060	4065	4065	4065	4065	0
12	20230614	215400	174585060	4065	4065	4065	4065	0
13	20230614	215300	174585060	4065	4065	4065	4065	0
14	20230614	215200	174585060	4065	4065	4065	4065	0
15	20230614	215100	174585060	4065	4065	4065	4065	0
16	20230614	215000	174585060	4065	4065	4065	4065	0
17	20230614	214900	174585060	4065	4065	4065	4065	0
18	20230614	214800	174585060	4065	4065	4065	4065	0
19	20230614	214700	174585060	4065	4065	4065	4065	0
20	20230614	214600	174585060	4065	4065	4065	4065	0
21	20230614	214500	174585060	4065	4065	4065	4065	0
22	20230614	214400	174585060	4065	4065	4065	4065	0
23	20230614	214300	174585060	4065	4065	4065	4065	0
24	20230614	214200	174585060	4065	4065	4065	4065	0
25	20230614	214100	174585060	4065	4065	4065	4065	0
26	20230614	214000	174585060	4065	4065	4065	4065	0
27	20230614	213900	174585060	4065	4065	4065	4065	0
28	20230614	213800	174585060	4065	4065	4065	4065	0
29	20230614	213700	174585060	4065	4065	4065	4065	0
30	20230614	213600	174585060	4065	4065	4065	4065	0
31	20230614	213500	174585060	4065	4065	4065	4065	0
32	20230614	213400	174585060	4065	4065	4065	4065	2548
33	20230614	213300	174585060	4065	4065	4065	4065	0
34	20230614	213200	174585060	4065	4065	4065	4065	0
35	20230614	213100	174585060	4065	4065	4065	4065	0
36	20230614	213000	174585060	4065	4065	4065	4065	0
37	20230614	212900	174585060	4065	4065	4065	4065	0
38	20230614	212800	174585060	4065	4065	4065	4065	0
39	20230614	212700	174585060	4065	4065	4065	4065	0
40	20230614	212600	174585060	4065	4065	4065	4065	0
41	20230614	212500	174585060	4065	4065	4065	4065	0
42	20230614	212400	174585060	4065	4065	4065	4065	0
43	20230614	212300	174585060	4065	4065	4065	4065	0
44	20230614	212200	174585060	4065	4065	4065	4065	0
45	20230614	212100	174585060	4065	4065	4065	4065	0
46	20230614	212000	174585060	4065	4065	4065	4065	0
47	20230614	211900	174585060	4065	4065	4065	4065	0
48	20230614	211800	174585060	4065	4065	4065	4065	0
49	20230614	211700	174585060	4065	4065	4065	4065	0
50	20230614	211600	174585060	4065	4065	4065	4065	0
51	20230614	211500	174585060	4065	4065	4065	4065	0
52	20230614	211400	174585060	4065	4065	4065	4065	0
53	20230614	211300	174585060	4065	4065	4065	4065	0
54	20230614	211200	174585060	4065	4065	4065	4065	0
55	20230614	211100	174585060	4065	4065	4065	4065	0
56	20230614	211000	174585060	4065	4065	4065	4065	0
57	20230614	210900	174585060	4065	4065	4065	4065	0
58	20230614	210800	174585060	4065	4065	4065	4065	0
59	20230614	210700	174585060	4065	4065	4065	4065	0
60	20230614	210600	174585060	4065	4065	4065	4065	0
61	20230614	210500	174585060	4065	4065	4065	4065	0
62	20230614	210400	174585060	4065	4065	4065	4065	2548
63	20230614	210300	174585060	4065	4065	4065	4065	0
64	20230614	210200	174585060	4065	4065	4065	4065	0
65	20230614	210100	174585060	4065	4065	4065	4065	0
66	20230614	210000	174585060	4065	4065	4065	4065	0
67	20230614	205900	174585060	4065	4065	4065	4065	0
68	20230614	205800	174585060	4065	4065	4065	4065	0
69	20230614	205700	174585060	4065	4065	4065	4065	0
70	20230614	205600	174585060	4065	4065	4065	4065	0
71	20230614	205500	174585060	4065	4065	4065	4065	0
72	20230614	205400	174585060	4065	4065	4065	4065	0
73	20230614	205300	174585060	4065	4065	4065	4065	0
74	20230614	205200	174585060	4065	4065	4065	4065	0
75	20230614	205100	174585060	4065	4065	4065	4065	0
76	20230614	205000	174585060	4065	4065	4065	4065	0
77	20230614	204900	174585060	4065	4065	4065	4065	0
78	20230614	204800	174585060	4065	4065	4065	4065	0
79	20230614	204700	174585060	4065	4065	4065	4065	0
80	20230614	204600	174585060	4065	4065	4065	4065	0
81	20230614	204500	174585060	4065	4065	4065	4065	0
82	20230614	204400	174585060	4065	4065	4065	4065	0
83	20230614	204300	174585060	4065	4065	4065	4065	0
84	20230614	204200	174585060	4065	4065	4065	4065	0
85	20230614	204100	174585060	4065	4065	4065	4065	0
86	20230614	204000	174585060	4065	4065	4065	4065	0
87	20230614	203900	174585060	4065	4065	4065	4065	0
88	20230614	203800	174585060	4065	4065	4065	4065	0
89	20230614	203700	174585060	4065	4065	4065	4065	0
90	20230614	203600	174585060	4065	4065	4065	4065	0
91	20230614	203500	174585060	4065	4065	4065	4065	0
92	20230614	203400	174585060	4065	4065	4065	4065	2548
93	20230614	203300	174585060	4065	4065	4065	4065	0
94	20230614	203200	174585060	4065	4065	4065	4065	0
95	20230614	203100	174585060	4065	4065	4065	4065	0
96	20230614	203000	174585060	4065	4065	4065	4065	0
97	20230614	202900	174585060	4065	4065	4065	4065	0
98	20230614	202800	174585060	4065	4065	4065	4065	0
99	20230614	202700	174585060	4065	4065	4065	4065	0
100	20230614	202600	174585060	4065	4065	4065	4065	0
101	20230614	202500	174585060	4065	4065	4065	4065	0
102	20230614	202400	174585060	4065	4065	4065	4065	0
103	20230614	202300	174585060	4065	4065	4065	4065	0
104	20230614	202200	174585060	4065	4065	4065	4065	0
105	20230614	202100	174585060	4065	4065	4065	4065	0
106	20230614	202000	174585060	4065	4065	4065	4065	0
107	20230614	201900	174585060	4065	4065	4065	4065	0
108	20230614	201800	174585060	4065	4065	4065	4065	0
109	20230614	201700	174585060	4065	4065	4065	4065	0
110	20230614	201600	174585060	4065	4065	4065	4065	0
111	20230614	201500	174585060	4065	4065	4065	4065	0
112	20230614	201400	174585060	4065	4065	4065	4065	0
113	20230614	201300	174585060	4065	4065	4065	4065	0
114	20230614	201200	174585060	4065	4065	4065	4065	0
115	20230614	201100	174585060	4065	4065	4065	4065	0
116	20230614	201000	174585060	4065	4065	4065	4065	0
117	20230614	200900	174585060	4065	4065	4065	4065	0
118	20230614	200800	174585060	4065	4065	4065	4065	0
119	20230614	200700	174585060	4065	4065	4065	4065	0
120	20230614	200600	174585060	4065	4065	4065	4065	0
121	20230614	200500	174585060	4065	4065	4065	4065	0
122	20230614	200400	174585060	4065	4065	4065	4065	2548
123	20230614	200300	174585060	4065	4065	4065	4065	0
124	20230614	200200	174585060	4065	4065	4065	4065	0
125	20230614	200100	174585060	4065	4065	4065	4065	0
126	20230614	200000	174585060	4065	4065	4065	4065	0
127	20230614	195900	174585060	4065	4065	4065	4065	0
128	20230614	195800	174585060	4065	4065	4065	4065	0
129	20230614	195700	174585060	4065	4065	4065	4065	0
130	20230614	195600	174585060	4065	4065	4065	4065	0
131	20230614	195500	174585060	4065	4065	4065	4065	0
132	20230614	195400	174585060	4065	4065	4065	4065	0
133	20230614	195300	174585060	4065	4065	4065	4065	0
134	20230614	195200	174585060	4065	4065	4065	4065	0
135	20230614	195100	174585060	4065	4065	4065	4065	0
136	20230614	195000	174585060	4065	4065	4065	4065	0
137	20230614	194900	174585060	4065	4065	4065	4065	0
138	20230614	194800	174585060	4065	4065	4065	4065	0
139	20230614	194700	174585060	4065	4065	4065	4065	0
140	20230614	194600	174585060	4065	4065	4065	4065	0
141	20230614	194500	174585060	4065	4065	4065	4065	0
142	20230614	194400	174585060	4065	4065	4065	4065	0
143	20230614	194300	174585060	4065	4065	4065	4065	0
144	20230614	194200	174585060	4065	4065	4065	4065	0
145	20230614	194100	174585060	4065	4065	4065	4065	0
146	20230614	194000	174585060	4065	4065	4065	4065	0
147	20230614	193900	174585060	4065	4065	4065	4065	0
148	20230614	193800	174585060	4065	4065	4065	4065	0
149	20230614	193700	174585060	4065	4065	4065	4065	0
150	20230614	193600	174585060	4065	4065	4065	4065	0
151	20230614	193500	174585060	4065	4065	4065	4065	0
152	20230614	193400	174585060	4065	4065	4065	4065	2548
153	20230614	193300	174585060	4065	4065	4065	4065	0
154	20230614	193200	174585060	4065	4065	4065	4065	0
155	20230614	193100	174585060	4065	4065	4065	4065	0
156	20230614	193000	174585060	4065	4065	4065	4065	0
157	20230614	192900	174585060	4065	4065	4065	4065	0
158	20230614	192800	174585060	4065	4065	4065	4065	0
159	20230614	192700	174585060	4065	4065	4065	4065	0
160	20230614	192600	174585060	4065	4065	4065	4065	0
161	20230614	192500	174585060	4065	4065	4065	4065	0
162	20230614	192400	174585060	4065	4065	4065	4065	0
163	20230614	192300	174585060	4065	4065	4065	4065	0
164	20230614	192200	174585060	4065	4065	4065	4065	0
165	20230614	192100	174585060	4065	4065	4065	4065	0
166	20230614	192000	174585060	4065	4065	4065	4065	0
167	20230614	191900	174585060	4065	4065	4065	4065	0
168	20230614	191800	174585060	4065	4065	4065	4065	0
169	20230614	191700	174585060	4065	4065	4065	4065	0
170	20230614	191600	174585060	4065	4065	4065	4065	0
171	20230614	191500	174585060	4065	4065	4065	4065	0
172	20230614	191400	174585060	4065	4065	4065	4065	0
173	20230614	191300	174585060	4065	4065	4065	4065	0
174	20230614	191200	174585060	4065	4065	4065	4065	0
175	20230614	191100	174585060	4065	4065	4065	4065	0
176	20230614	191000	174585060	4065	4065	4065	4065	0
177	20230614	190900	174585060	4065	4065	4065	4065	0
178	20230614	190800	174585060	4065	4065	4065	4065	0
179	20230614	190700	174585060	4065	4065	4065	4065	0
180	20230614	190600	174585060	4065	4065	4065	4065	0
181	20230614	190500	174585060	4065	4065	4065	4065	0
182	20230614	190400	174585060	4065	4065	4065	4065	2548
183	20230614	190300	174585060	4065	4065	4065	4065	0
184	20230614	190200	174585060	4065	4065	4065	4065	0
185	20230614	190100	174585060	4065	4065	4065	4065	0
186	20230614	190000	174585060	4065	4065	4065	4065	0
187	20230614	185900	174585060	4065	4065	4065	4065	0
188	20230614	185800	174585060	4065	4065	4065	4065	0
189	20230614	185700	174585060	4065	4065	4065	4065	0
190	20230614	185600	174585060	4065	4065	4065	4065	0
191	20230614	185500	174585060	4065	4065	4065	4065	0
192	20230614	185400	174585060	4065	4065	4065	4065	0
193	20230614	185300	174585060	4065	4065	4065	4065	0
194	20230614	185200	174585060	4065	4065	4065	4065	0
195	20230614	185100	174585060	4065	4065	4065	4065	0
196	20230614	185000	174585060	4065	4065	4065	4065	0
197	20230614	184900	174585060	4065	4065	4065	4065	0
198	20230614	184800	174585060	4065	4065	4065	4065	0
199	20230614	184700	174585060	4065	4065	4065	4065	0
200	20230614	184600	174585060	4065	4065	4065	4065	0
201	20230614	184500	174585060	4065	4065	4065	4065	0
202	20230614	184400	174585060	4065	4065	4065	4065	0
203	20230614	184300	174585060	4065	4065	4065	4065	0
204	20230614	184200	174585060	4065	4065	4065	4065	0
205	20230614	184100	174585060	4065	4065	4065	4065	0
206	20230614	184000	174585060	4065	4065	4065	4065	0
207	20230614	183900	174585060	4065	4065	4065	4065	0
208	20230614	183800	174585060	4065	4065	4065	4065	0
209	20230614	183700	174585060	4065	4065	4065	4065	0
210	20230614	183600	174585060	4065	4065	4065	4065	0
211	20230614	183500	174585060	4065	4065	4065	4065	0
212	20230614	183400	174585060	4065	4065	4065	4065	2548
213	20230614	183300	174585060	4065	4065	4065	4065	0
214	20230614	183200	174585060	4065	4065	4065	4065	0
215	20230614	183100	174585060	4065	4065	4065	4065	0
216	20230614	183000	174585060	4065	4065	4065	4065	0
217	20230614	182900	174585060	4065	4065	4065	4065	0
218	20230614	182800	174585060	4065	4065	4065	4065	0
219	20230614	182700	174585060	4065	4065	4065	4065	0
220	20230614	182600	174585060	4065	4065	4065	4065	0
221	20230614	182500	174585060	4065	4065	4065	4065	0
222	20230614	182400	174585060	4065	4065	4065	4065	0
223	20230614	182300	174585060	4065	4065	4065	4065	0
224	20230614	182200	174585060	4065	4065	4065	4065	0
225	20230614	182100	174585060	4065	4065	4065	4065	0
226	20230614	182000	174585060	4065	4065	4065	4065	0
227	20230614	181900	174585060	4065	4065	4065	4065	0
228	20230614	181800	174585060	4065	4065	4065	4065	0
229	20230614	181700	174585060	4065	4065	4065	4065	0
230	20230614	181600	174585060	4065	4065	4065	4065	0
231	20230614	181500	174585060	4065	4065	4065	4065	0
232	20230614	181400	174585060	4065	4065	4065	4065	0
233	20230614	181300	174585060	4065	4065	4065	4065	0
234	20230614	181200	174585060	4065	4065	4065	4065	0
235	20230614	181100	174585060	4065	4065	4065	4065	0
236	20230614	181000	174585060	4065	4065	4065	4065	0
237	20230614	180900	174585060	4065	4065	4065	4065	0
238	20230614	180800	174585060	4065	4065	4065	4065	0
239	20230614	180700	174585060	4065	4065	4065	4065	0
240	20230614	180600	174585060	4065	4065	4065	4065	0
241	20230614	180500	174585060	4065	4065	4065	4065	0
242	20230614	180400	174585060	4065	4065	4065	4065	2548
243	20230614	180300	174585060	4065	4065	4065	4065	0
244	20230614	180200	174585060	4065	4065	4065	4065	0
245	20230614	180100	174585060	4065	4065	4065	4065	0
246	20230614	180000	174585060	4065	4065	4065	4065	0
247	20230614	175900	174585060	4065	4065	4065	4065	0
248	20230614	175800	174585060	4065	4065	4065	4065	0
249	20230614	175700	174585060	4065	4065	4065	4065	0
250	20230614	175600	174585060	4065	4065	4065	4065	0
251	20230614	175500	174585060	4065	4065	4065	4065	0
252	20230614	175400	174585060	4065	4065	4065	4065	0
253	20230614	175300	174585060	4065	4065	4065	4065	0
254	20230614	175200	174585060	4065	4065	4065	4065	0
255	20230614	175100	174585060	4065	4065	4065	4065	0
256	20230614	175000	174585060	4065	4065	4065	4065	0
257	20230614	174900	174585060	4065	4065	4065	4065	0
258	20230614	174800	174585060	4065	4065	4065	4065	0
259	20230614	174700	174585060	4065	4065	4065	4065	0
260	20230614	174600	174585060	4065	4065	4065	4065	0
261	20230614	174500	174585060	4065	4065	4065	4065	0
262	20230614	174400	174585060	4065	4065	4065	4065	0
263	20230614	174300	174585060	4065	4065	4065	4065	0
264	20230614	174200	174585060	4065	4065	4065	4065	0
265	20230614	174100	174585060	4065	4065	4065	4065	0
266	20230614	174000	174585060	4065	4065	4065	4065	0
267	20230614	173900	174585060	4065	4065	4065	4065	0
268	20230614	173800	174585060	4065	4065	4065	4065	0
269	20230614	173700	174585060	4065	4065	4065	4065	0
270	20230614	173600	174585060	4065	4065	4065	4065	0
271	20230614	173500	174585060	4065	4065	4065	4065	0
272	20230614	173400	174585060	4065	4065	4065	4065	2548
273	20230614	173300	174585060	4065	4065	4065	4065	0
274	20230614	173200	174585060	4065	4065	4065	4065	0
275	20230614	173100	174585060	4065	4065	4065	4065	0
276	20230614	173000	174585060	4065	4065	4065	4065	0
277	20230614	172900	174585060	4065	4065	4065	4065	0
278	20230614	172800	174585060	4065	4065	4065	4065	0
279	20230614	172700	174585060	4065	4065	4065	4065	0
280	20230614	172600	174585060	4065	4065	4065	4065	0
281	20230614	172500	174585060	4065	4065	4065	4065	0
282	20230614	172400	174585060	4065	4065	4065	4065	0
283	20230614	172300	174585060	4065	4065	4065	4065	0
284	20230614	172200	174585060	4065	4065	4065	4065	0
285	20230614	172100	174585060	4065	4065	4065	4065	0
286	20230614	172000	174585060	4065	4065	4065	4065	0
287	20230614	171900	174585060	4065	4065	4065	4065	0
288	20230614	171800	174585060	4065	4065	4065	4065	0
289	20230614	171700	174585060	4065	4065	4065	4065	0
290	20230614	171600	174585060	4065	4065	4065	4065	0
291	20230614	171500	174585060	4065	4065	4065	4065	0
292	20230614	171400	174585060	4065	4065	4065	4065	0
293	20230614	171300	174585060	4065	4065	4065	4065	0
294	20230614	171200	174585060	4065	4065	4065	4065	0
295	20230614	171100	174585060	4065	4065	4065	4065	0
296	20230614	171000	174585060	4065	4065	4065	4065	0
297	20230614	170900	174585060	4065	4065	4065	4065	0
298	20230614	170800	174585060	4065	4065	4065	4065	0
299	20230614	170700	174585060	4065	4065	4065	4065	0
300	20230614	170600	174585060	4065	4065	4065	4065	0
301	20230614	170500	174585060	4065	4065	4065	4065	0
302	20230614	170400	174585060	4065	4065	4065	4065	2548
303	20230614	170300	174585060	4065	4065	4065	4065	0
304	20230614	170200	174585060	4065	4065	4065	4065	0
305	20230614	170100	174585060	4065	4065	4065	4065	0
306	20230614	170000	174585060	4065	4065	4065	4065	0
307	20230614	165900	174585060	4065	4065	4065	4065	0
308	20230614	165800	174585060	4065	4065	4065	4065	0
309	20230614	165700	174585060	4065	4065	4065	4065	0
310	20230614	165600	174585060	4065	4065	4065	4065	0
311	20230614	165500	174585060	4065	4065	4065	4065	0
312	20230614	165400	174585060	4065	4065	4065	4065	0
313	20230614	165300	174585060	4065	4065	4065	4065	0
314	20230614	165200	174585060	4065	4065	4065	4065	0
315	20230614	165100	174585060	4065	4065	4065	4065	0
316	20230614	165000	174585060	4065	4065	4065	4065	0
317	20230614	164900	174585060	4065	4065	4065	4065	0
318	20230614	164800	174585060	4065	4065	4065	4065	0
319	20230614	164700	174585060	4065	4065	4065	4065	0
320	20230614	164600	174585060	4065	4065	4065	4065	0
321	20230614	164500	174585060	4065	4065	4065	4065	0
322	20230614	164400	174585060	4065	4065	4065	4065	0
323	20230614	164300	174585060	4065	4065	4065	4065	0
324	20230614	164200	174585060	4065	4065	4065	4065	0
325	20230614	164100	174585060	4065	4065	4065	4065	0
326	20230614	164000	174585060	4065	4065	4065	4065	0
327	20230614	163900	174585060	4065	4065	4065	4065	0
328	20230614	163800	174585060	4065	4065	4065	4065	0
329	20230614	163700	174585060	4065	4065	4065	4065	0
330	20230614	163600	174585060	4065	4065	4065	4065	0
331	20230614	163500	174585060	4065	4065	4065	4065	0
332	20230614	163400	174585060	4065	4065	4065	4065	2548
333	20230614	163300	174585060	4065	4065	4065	4065	0
334	20230614	163200	174585060	4065	4065	4065	4065	0
335	20230614	163100	174585060	4065	4065	4065	4065	0
336	20230614	163000	174585060	4065	4065	4065	4065	0
337	20230614	162900	174585060	4065	4065	4065	4065	0
338	20230614	162800	174585060	4065	4065	4065	4065	0
339	20230614	162700	174585060	4065	4065	4065	4065	0
340	20230614	162600	174585060	4065	4065	4065	4065	0
341	20230614	162500	174585060	4065	4065	4065	4065	0
342	20230614	162400	174585060	4065	4065	4065	4065	0
343	20230614	162300	174585060	4065	4065	4065	4065	0
344	20230614	162200	174585060	4065	4065	4065	4065	0
345	20230614	162100	174585060	4065	4065	4065	4065	0
346	20230614	162000	174585060	4065	4065	4065	4065	0
347	20230614	161900	174585060	4065	4065	4065	4065	0
348	20230614	161800	174585060	4065	4065	4065	4065	0
349	20230614	161700	174585060	4065	4065	4065	4065	0
350	20230614	161600	174585060	4065	4065	4065	4065	0
351	20230614	161500	174585060	4065	4065	4065	4065	0
352	20230614	161400	174585060	4065	4065	4065	4065	0
353	20230614	161300	174585060	4065	4065	4065	4065	0
354	20230614	161200	174585060	4065	4065	4065	4065	0
355	20230614	161100	174585060	4065	4065	4065	4065	0
356	20230614	161000	174585060	4065	4065	4065	4065	0
357	20230614	160900	174585060	4065	4065	4065	4065	0
358	20230614	160800	174585060	4065	4065	4065	4065	0
359	20230614	160700	174585060	4065	4065	4065	4065	0
360	20230614	160600	174585060	4065	4065	4065	4065	0
361	20230614	160500	174585060	4065	4065	4065	4065	0
362	20230614	160400	174585060	4065	4065	4065	4065	2548
363	20230614	160300	174585060	4065	4065	4065	4065	0
364	20230614	160200	174585060	4065	4065	4065	4065	0
365	20230614	160100	174585060	4065	4065	4065	4065	0
366	20230614	160000	174585060	4065	4065	4065	4065	0
367	20230614	155900	174585060	4065	4065	4065	4065	0
368	20230614	155800	174585060	4065	4065	4065	4065	0
369	20230614	155700	174585060	4065	4065	4065	4065	0
370	20230614	155600	174585060	4065	4065	4065	4065	0
371	20230614	155500	174585060	4065	4065	4065	4065	0
372	20230614	155400	174585060	4065	4065	4065	4065	0
373	20230614	155300	174585060	4065	4065	4065	4065	0
374	20230614	155200	174585060	4065	4065	4065	4065	0
375	20230614	155100	174585060	4065	4065	4065	4065	0
376	20230614	155000	174585060	4065	4065	4065	4065	0
377	20230614	154900	174585060	4065	4065	4065	4065	0
378	20230614	154800	174585060	4065	4065	4065	4065	0
379	20230614	154700	174585060	4065	4065	4065	4065	0
380	20230614	154600	174585060	4065	4065	4065	4065	0
381	20230614	154500	174585060	4065	4065	4065	4065	0
382	20230614	154400	174585060	4065	4065	4065	4065	0
383	20230614	154300	174585060	4065	4065	4065	4065	0
384	20230614	154200	174585060	4065	4065	4065	4065	0
385	20230614	154100	174585060	4065	4065	4065	4065	0
386	20230614	154000	174585060	4065	4065	4065	4065	0
387	20230614	153900	174585060	4065	4065	4065	4065	0
388	20230614	153800	174585060	4065	4065	4065	4065	0
389	20230614	153700	174585060	4065	4065	4065	4065	0
390	20230614	153600	174585060	4065	4065	4065	4065	0
391	20230614	153500	174585060	4065	4065	4065	4065	0
392	20230614	153400	174585060	4065	4065	4065	4065	2548
393	20230614	153300	174585060	4065	4065	4065	4065	0
394	20230614	153200	174585060	4065	4065	4065	4065	0
395	20230614	153100	174585060	4065	4065	4065	4065	0
396	20230614	153000	174585060	4065	4065	4065	4065	2548
397	20230614	152900	164227440	4070	4070	4070	4070	0
398	20230614	152800	164227440	4070	4070	4070	4070	0
399	20230614	152700	164227440	4070	4070	4070	4070	0
400	20230614	152600	164227440	4070	4070	4070	4070	0
401	20230614	152500	164227440	4070	4070	4070	4070	0
402	20230614	152400	164227440	4070	4070	4070	4070	0
403	20230614	152300	164227440	4070	4070	4070	4070	0
404	20230614	152200	164227440	4070	4070	4070	4070	0
405	20230614	152100	164227440	4070	4070	4070	4070	0
406	20230614	152000	164227440	4070	4070	4070	4070	0
407	20230614	151900	164227440	4070	4070	4070	4070	0
408	20230614	151800	164227440	4070	4070	4070	4070	0
409	20230614	151700	164227440	4070	4075	4075	4070	116
410	20230614	151600	163755055	4075	4075	4075	4075	0
411	20230614	151500	163755055	4075	4075	4075	4075	0
412	20230614	151400	163755055	4075	4075	4075	4075	0
413	20230614	151300	163755055	4075	4075	4075	4075	17
414	20230614	151200	163685780	4075	4075	4075	4075	200
415	20230614	151100	162870780	4070	4070	4070	4070	16
416	20230614	151000	162805660	4080	4080	4080	4080	2
417	20230614	150900	162797500	4080	4060	4080	4060	485
418	20230614	150800	160823850	4060	4060	4060	4060	15
419	20230614	150700	160762950	4070	4070	4070	4070	5
420	20230614	150600	160742600	4070	4070	4070	4070	0
421	20230614	150500	160742600	4070	4070	4070	4070	23
422	20230614	150400	160648990	4060	4060	4060	4060	0
423	20230614	150300	160648990	4060	4060	4060	4060	20
424	20230614	150200	160567790	4060	4060	4060	4060	15
425	20230614	150100	160506890	4065	4065	4065	4065	12
426	20230614	150000	160458110	4060	4060	4060	4060	3
427	20230614	145900	160445930	4060	4060	4060	4060	0
428	20230614	145800	160445930	4060	4060	4060	4060	16
429	20230614	145700	160380970	4065	4065	4065	4065	43
430	20230614	145600	160206175	4065	4065	4065	4065	0
431	20230614	145500	160206175	4065	4065	4065	4065	46
432	20230614	145400	160019185	4065	4065	4065	4065	15
433	20230614	145300	159958210	4065	4065	4065	4065	0
434	20230614	145200	159958210	4065	4065	4065	4065	0
435	20230614	145100	159958210	4065	4065	4065	4065	0
436	20230614	145000	159958210	4065	4065	4065	4065	0
437	20230614	144900	159958210	4065	4065	4065	4065	347
438	20230614	144800	158547655	4065	4065	4065	4065	1
439	20230614	144700	158543590	4065	4065	4065	4065	16
440	20230614	144600	158478550	4065	4065	4065	4065	0
441	20230614	144500	158478550	4065	4065	4065	4065	15
442	20230614	144400	158417575	4065	4065	4065	4065	0
443	20230614	144300	158417575	4065	4065	4065	4065	0
444	20230614	144200	158417575	4065	4065	4065	4065	0
445	20230614	144100	158417575	4065	4065	4065	4065	0
446	20230614	144000	158417575	4065	4065	4065	4065	132
447	20230614	143900	157880995	4070	4070	4070	4070	0
448	20230614	143800	157880995	4070	4070	4070	4070	20
449	20230614	143700	157799595	4075	4075	4075	4075	0
450	20230614	143600	157799595	4075	4065	4075	4060	92
451	20230614	143500	157425530	4065	4065	4065	4065	27
452	20230614	143400	157315775	4060	4060	4060	4060	10
453	20230614	143300	157275175	4080	4080	4080	4080	0
454	20230614	143200	157275175	4080	4080	4080	4080	0
455	20230614	143100	157275175	4080	4080	4080	4080	15
456	20230614	143000	157213975	4085	4085	4085	4085	30
457	20230614	142900	157091425	4085	4085	4085	4085	23
458	20230614	142800	156997470	4085	4080	4085	4080	20
459	20230614	142700	156915850	4085	4085	4085	4085	2
460	20230614	142600	156907680	4060	4050	4060	4050	325
461	20230614	142500	155588340	4050	4050	4050	4050	0
462	20230614	142400	155588340	4050	4050	4050	4050	15
463	20230614	142300	155527590	4050	4050	4050	4050	34
464	20230614	142200	155389890	4050	4050	4050	4050	0
465	20230614	142100	155389890	4050	4050	4050	4050	0
466	20230614	142000	155389890	4050	4050	4050	4050	0
467	20230614	141900	155389890	4050	4045	4050	4045	66
468	20230614	141800	155122670	4045	4045	4045	4045	0
469	20230614	141700	155122670	4045	4045	4045	4045	34
470	20230614	141600	154985140	4045	4045	4045	4045	245
471	20230614	141500	153994115	4045	4045	4045	4045	0
472	20230614	141400	153994115	4045	4045	4045	4045	15
473	20230614	141300	153933440	4050	4050	4050	4050	30
474	20230614	141200	153811940	4050	4055	4055	4050	384
475	20230614	141100	152256730	4055	4055	4055	4055	11
476	20230614	141000	152212125	4050	4050	4050	4050	21
477	20230614	140900	152127075	4055	4055	4055	4055	0
478	20230614	140800	152127075	4055	4055	4055	4055	0
479	20230614	140700	152127075	4055	4055	4055	4055	0
480	20230614	140600	152127075	4055	4055	4055	4055	373
481	20230614	140500	150614560	4055	4055	4055	4055	0
482	20230614	140400	150614560	4055	4060	4060	4055	172
483	20230614	140300	149916625	4125	4075	4125	4075	1200
484	20230614	140200	145013265	4055	4070	4140	4055	2707
485	20230614	140100	133988910	4055	4055	4055	4055	16
486	20230614	140000	133924030	4055	4055	4055	4055	40
487	20230614	135900	133761830	4055	4055	4055	4055	32
488	20230614	135800	133632070	4055	4055	4055	4055	125
489	20230614	135700	133125195	4055	4055	4055	4055	0
490	20230614	135600	133125195	4055	4055	4055	4055	672
491	20230614	135500	130400235	4055	4055	4055	4055	0
492	20230614	135400	130400235	4055	4055	4055	4055	15
493	20230614	135300	130339410	4055	4050	4055	4050	537
494	20230614	135200	128164375	4050	4050	4050	4050	728
495	20230614	135100	125215975	4050	4050	4050	4050	350
496	20230614	135000	123798475	4050	4050	4050	4050	0
497	20230614	134900	123798475	4050	4050	4050	4050	0
498	20230614	134800	123798475	4050	4050	4050	4050	16
499	20230614	134700	123733675	4050	4050	4050	4050	0
500	20230614	134600	123733675	4050	4050	4050	4050	15
501	20230614	134500	123672925	4050	4050	4050	4050	4
502	20230614	134400	123656725	4050	4050	4050	4050	12
503	20230614	134300	123608125	4050	4050	4050	4050	67
504	20230614	134200	123336775	4050	4050	4050	4050	4
505	20230614	134100	123320575	4050	4050	4050	4050	0
506	20230614	134000	123320575	4050	4050	4050	4050	0
507	20230614	133900	123320575	4050	4050	4050	4050	0
508	20230614	133800	123320575	4050	4070	4080	4050	453
509	20230614	133700	121482975	4080	4085	4085	4080	1646
510	20230614	133600	114765055	4090	4090	4090	4090	0
511	20230614	133500	114765055	4090	4090	4090	4090	0
512	20230614	133400	114765055	4090	4090	4090	4090	34
513	20230614	133300	114625995	4090	4085	4090	4085	22
514	20230614	133200	114536095	4085	4085	4085	4085	0
515	20230614	133100	114536095	4085	4085	4085	4085	41
516	20230614	133000	114368610	4085	4090	4090	4085	74
517	20230614	132900	114066025	4090	4090	4090	4090	0
518	20230614	132800	114066025	4090	4090	4090	4090	0
519	20230614	132700	114066025	4090	4090	4090	4090	0
520	20230614	132600	114066025	4090	4090	4090	4090	15
521	20230614	132500	114004675	4090	4090	4090	4090	0
522	20230614	132400	114004675	4090	4090	4090	4090	0
523	20230614	132300	114004675	4090	4090	4090	4090	26
524	20230614	132200	113898335	4090	4090	4090	4090	0
525	20230614	132100	113898335	4090	4085	4090	4085	201
526	20230614	132000	113077245	4085	4085	4085	4085	10
527	20230614	131900	113036395	4085	4085	4085	4085	2
528	20230614	131800	113028225	4085	4085	4085	4085	1
529	20230614	131700	113024140	4085	4085	4085	4085	2
530	20230614	131600	113015970	4095	4085	4095	4085	202
531	20230614	131500	112190790	4085	4080	4085	4080	37
532	20230614	131400	112039810	4080	4080	4080	4080	447
533	20230614	131300	110216050	4080	4080	4080	4080	41
534	20230614	131200	110048770	4080	4085	4085	4080	446
535	20230614	131100	108227155	4085	4090	4090	4085	682
536	20230614	131000	105438340	4090	4090	4090	4090	16
537	20230614	130900	105372900	4095	4095	4095	4095	0
538	20230614	130800	105372900	4095	4095	4095	4095	2
539	20230614	130700	105364710	4090	4095	4095	4090	16
540	20230614	130600	105299265	4110	4110	4110	4110	0
541	20230614	130500	105299265	4110	4110	4110	4110	0
542	20230614	130400	105299265	4110	4110	4110	4110	0
543	20230614	130300	105299265	4110	4085	4110	4080	58
544	20230614	130200	105062365	4085	4085	4085	4085	1
545	20230614	130100	105058280	4080	4080	4080	4080	0
546	20230614	130000	105058280	4080	4080	4080	4080	23
547	20230614	125900	104964440	4100	4100	4100	4100	0
548	20230614	125800	104964440	4100	4080	4100	4080	629
549	20230614	125700	102395295	4085	4090	4090	4080	652
550	20230614	125600	99728870	4090	4090	4095	4090	27
551	20230614	125500	99618390	4090	4090	4090	4090	4
552	20230614	125400	99602030	4090	4090	4090	4090	4
553	20230614	125300	99585670	4090	4090	4090	4090	121
554	20230614	125200	99090780	4090	4090	4090	4090	10
555	20230614	125100	99049880	4090	4090	4090	4090	72
556	20230614	125000	98755400	4090	4090	4090	4090	49
557	20230614	124900	98554990	4105	4100	4105	4095	1198
558	20230614	124800	93643730	4100	4100	4100	4100	0
559	20230614	124700	93643730	4100	4100	4100	4100	3
560	20230614	124600	93631430	4100	4100	4105	4100	50
561	20230614	124500	93426425	4100	4100	4100	4100	32
562	20230614	124400	93295225	4100	4105	4105	4100	891
563	20230614	124300	89637830	4105	4105	4105	4105	2
564	20230614	124200	89629620	4105	4105	4105	4105	20
565	20230614	124100	89547520	4105	4105	4105	4105	44
566	20230614	124000	89366900	4105	4110	4110	4105	62
567	20230614	123900	89112090	4105	4105	4105	4105	16
568	20230614	123800	89046410	4105	4105	4105	4105	0
569	20230614	123700	89046410	4105	4105	4105	4105	15
570	20230614	123600	88984835	4105	4105	4105	4105	0
571	20230614	123500	88984835	4105	4110	4110	4105	17
572	20230614	123400	88915045	4110	4110	4110	4105	27
573	20230614	123300	88804080	4105	4105	4105	4105	16
574	20230614	123200	88738400	4105	4105	4105	4105	0
575	20230614	123100	88738400	4105	4105	4105	4105	2
576	20230614	123000	88730190	4105	4105	4105	4105	17
577	20230614	122900	88660405	4110	4110	4110	4110	42
578	20230614	122800	88487785	4110	4110	4110	4110	16
579	20230614	122700	88422025	4110	4110	4110	4110	0
580	20230614	122600	88422025	4110	4110	4110	4110	17
581	20230614	122500	88352155	4110	4110	4110	4110	0
582	20230614	122400	88352155	4110	4110	4110	4110	13
583	20230614	122300	88298725	4110	4110	4110	4110	3
584	20230614	122200	88286395	4110	4110	4110	4110	0
585	20230614	122100	88286395	4110	4110	4110	4110	16
586	20230614	122000	88220635	4110	4110	4110	4110	0
587	20230614	121900	88220635	4110	4110	4110	4110	16
588	20230614	121800	88154875	4110	4110	4110	4110	155
589	20230614	121700	87517825	4105	4110	4110	4105	1070
590	20230614	121600	83120450	4105	4105	4105	4105	16
591	20230614	121500	83054770	4105	4105	4105	4105	0
592	20230614	121400	83054770	4105	4105	4110	4105	726
593	20230614	121300	80073540	4105	4105	4105	4105	0
594	20230614	121200	80073540	4105	4105	4105	4105	32
595	20230614	121100	79942180	4110	4110	4110	4110	15
596	20230614	121000	79880530	4110	4110	4110	4110	300
597	20230614	120900	78647530	4105	4110	4110	4105	36
598	20230614	120800	78499650	4110	4110	4110	4110	12
599	20230614	120700	78450330	4110	4110	4110	4110	27
600	20230614	120600	78339360	4110	4110	4110	4110	17
601	20230614	120500	78269490	4110	4110	4110	4110	42
602	20230614	120400	78096870	4110	4110	4110	4110	427
603	20230614	120300	76341900	4115	4115	4115	4115	3
604	20230614	120200	76329555	4115	4115	4115	4115	46
605	20230614	120100	76140265	4120	4120	4120	4120	0
606	20230614	120000	76140265	4120	4120	4120	4120	1
607	20230614	115900	76136145	4125	4125	4125	4125	0
608	20230614	115800	76136145	4125	4125	4125	4125	0
609	20230614	115700	76136145	4125	4125	4125	4125	7
610	20230614	115600	76107270	4110	4110	4110	4110	0
611	20230614	115500	76107270	4110	4110	4110	4110	500
612	20230614	115400	74052270	4120	4135	4135	4120	2158
613	20230614	115300	65149925	4135	4135	4140	4135	81
614	20230614	115200	64814680	4135	4135	4135	4135	12
615	20230614	115100	64765060	4135	4135	4135	4135	15
616	20230614	115000	64703035	4135	4135	4135	4135	318
617	20230614	114900	63388105	4135	4135	4135	4135	16
618	20230614	114800	63321945	4135	4135	4135	4135	0
619	20230614	114700	63321945	4135	4135	4135	4135	5
620	20230614	114600	63301270	4135	4140	4140	4135	18
621	20230614	114500	63226830	4135	4135	4135	4135	0
622	20230614	114400	63226830	4135	4135	4135	4135	122
623	20230614	114300	62722360	4135	4135	4135	4135	0
624	20230614	114200	62722360	4135	4135	4135	4135	29
625	20230614	114100	62602445	4135	4130	4135	4130	1447
626	20230614	114000	56621765	4130	4130	4130	4130	0
627	20230614	113900	56621765	4130	4130	4130	4130	16
628	20230614	113800	56555685	4130	4130	4130	4130	0
629	20230614	113700	56555685	4130	4130	4130	4130	15
630	20230614	113600	56493735	4130	4130	4130	4130	0
631	20230614	113500	56493735	4130	4130	4130	4130	16
632	20230614	113400	56427655	4130	4130	4130	4130	0
633	20230614	113300	56427655	4130	4130	4130	4130	8
634	20230614	113200	56394615	4130	4130	4130	4130	21
635	20230614	113100	56307885	4130	4130	4130	4130	5
636	20230614	113000	56287235	4130	4130	4130	4130	153
637	20230614	112900	55655345	4130	4130	4130	4130	0
638	20230614	112800	55655345	4130	4130	4130	4130	16
639	20230614	112700	55589265	4130	4130	4130	4130	0
640	20230614	112600	55589265	4130	4130	4130	4130	0
641	20230614	112500	55589265	4130	4130	4130	4130	17
642	20230614	112400	55519055	4130	4130	4130	4130	0
643	20230614	112300	55519055	4130	4130	4130	4130	17
644	20230614	112200	55448845	4130	4130	4130	4130	0
645	20230614	112100	55448845	4130	4130	4130	4130	15
646	20230614	112000	55386895	4130	4130	4130	4130	0
647	20230614	111900	55386895	4130	4130	4130	4130	0
648	20230614	111800	55386895	4130	4130	4130	4130	20
649	20230614	111700	55304295	4130	4130	4130	4130	4
650	20230614	111600	55287775	4135	4135	4135	4130	118
651	20230614	111500	54799925	4135	4135	4135	4135	8
652	20230614	111400	54766845	4135	4135	4135	4135	9
653	20230614	111300	54729630	4135	4135	4135	4135	0
654	20230614	111200	54729630	4135	4135	4135	4135	16
655	20230614	111100	54663470	4130	4135	4135	4130	6
656	20230614	111000	54638685	4135	4130	4135	4130	10
657	20230614	110900	54597360	4135	4135	4135	4130	144
658	20230614	110800	54002030	4135	4135	4135	4135	0
659	20230614	110700	54002030	4135	4135	4135	4135	43
660	20230614	110600	53824225	4135	4135	4135	4135	52
661	20230614	110500	53609205	4135	4135	4135	4135	26
662	20230614	110400	53501695	4135	4135	4135	4135	43
663	20230614	110300	53323890	4140	4140	4145	4140	684
664	20230614	110200	50490790	4140	4140	4140	4140	66
665	20230614	110100	50217550	4140	4140	4140	4140	1
666	20230614	110000	50213410	4140	4140	4140	4140	17
667	20230614	105900	50143030	4140	4145	4145	4140	27
668	20230614	105800	50031120	4145	4145	4145	4145	16
669	20230614	105700	49964800	4150	4150	4150	4150	0
670	20230614	105600	49964800	4150	4150	4150	4150	0
671	20230614	105500	49964800	4150	4150	4150	4150	0
672	20230614	105400	49964800	4150	4150	4150	4150	0
673	20230614	105300	49964800	4150	4150	4150	4150	18
674	20230614	105200	49890100	4150	4150	4150	4150	0
675	20230614	105100	49890100	4150	4150	4150	4150	0
676	20230614	105000	49890100	4150	4150	4150	4150	3
677	20230614	104900	49877650	4150	4150	4150	4150	57
678	20230614	104800	49641100	4150	4150	4150	4150	48
679	20230614	104700	49441900	4160	4165	4165	4160	866
680	20230614	104600	45839335	4165	4165	4165	4165	457
681	20230614	104500	43935930	4165	4165	4165	4165	0
682	20230614	104400	43935930	4165	4165	4165	4165	15
683	20230614	104300	43873455	4165	4165	4165	4165	1
684	20230614	104200	43869290	4165	4165	4165	4165	1
685	20230614	104100	43865125	4170	4170	4170	4165	33
686	20230614	104000	43727595	4170	4170	4170	4170	1
687	20230614	103900	43723425	4165	4165	4165	4165	20
688	20230614	103800	43640125	4165	4165	4165	4165	3
689	20230614	103700	43627630	4165	4165	4165	4165	98
690	20230614	103600	43219460	4165	4165	4165	4165	1
691	20230614	103500	43215295	4165	4165	4165	4165	1
692	20230614	103400	43211130	4165	4165	4165	4165	40
693	20230614	103300	43044530	4165	4165	4165	4165	0
694	20230614	103200	43044530	4165	4165	4165	4165	19
695	20230614	103100	42965395	4165	4165	4165	4165	2
696	20230614	103000	42957065	4165	4165	4165	4165	18
697	20230614	102900	42882095	4165	4165	4165	4165	4
698	20230614	102800	42865435	4165	4165	4165	4165	87
699	20230614	102700	42503080	4165	4165	4165	4165	20
700	20230614	102600	42419780	4165	4165	4165	4165	87
701	20230614	102500	42057425	4165	4165	4165	4165	18
702	20230614	102400	41982455	4170	4170	4170	4170	0
703	20230614	102300	41982455	4170	4170	4170	4170	0
704	20230614	102200	41982455	4170	4170	4170	4170	0
705	20230614	102100	41982455	4170	4170	4170	4170	0
706	20230614	102000	41982455	4170	4170	4170	4170	0
707	20230614	101900	41982455	4170	4165	4170	4165	18
708	20230614	101800	41907400	4175	4175	4175	4175	3
709	20230614	101700	41894875	4165	4170	4170	4165	35
710	20230614	101600	41748935	4165	4165	4165	4165	17
711	20230614	101500	41678130	4165	4165	4165	4165	6
712	20230614	101400	41653140	4165	4165	4165	4165	15
713	20230614	101300	41590665	4165	4165	4165	4165	0
714	20230614	101200	41590665	4165	4165	4165	4165	0
715	20230614	101100	41590665	4165	4165	4165	4165	18
716	20230614	101000	41515695	4165	4165	4165	4165	0
717	20230614	100900	41515695	4165	4165	4165	4165	54
718	20230614	100800	41290785	4165	4165	4165	4165	0
719	20230614	100700	41290785	4165	4165	4165	4165	15
720	20230614	100600	41228310	4165	4165	4165	4165	0
721	20230614	100500	41228310	4165	4165	4165	4165	0
722	20230614	100400	41228310	4165	4165	4165	4165	16
723	20230614	100300	41161670	4165	4165	4165	4165	0
724	20230614	100200	41161670	4165	4170	4170	4165	46
725	20230614	100100	40969930	4165	4165	4165	4165	0
726	20230614	100000	40969930	4165	4165	4165	4165	0
727	20230614	095900	40969930	4165	4165	4165	4165	23
728	20230614	095800	40874135	4165	4165	4165	4165	2
729	20230614	095700	40865805	4160	4160	4160	4160	17
730	20230614	095600	40795085	4160	4160	4160	4160	1
731	20230614	095500	40790925	4160	4165	4165	4160	17
732	20230614	095400	40720200	4160	4165	4165	4160	214
733	20230614	095300	39829490	4165	4165	4165	4165	0
734	20230614	095200	39829490	4165	4165	4165	4165	78
735	20230614	095100	39504620	4175	4175	4175	4175	0
736	20230614	095000	39504620	4175	4175	4175	4175	0
737	20230614	094900	39504620	4175	4175	4175	4175	0
738	20230614	094800	39504620	4175	4165	4175	4165	18
739	20230614	094700	39429640	4165	4165	4165	4165	47
740	20230614	094600	39233885	4165	4165	4165	4160	41
741	20230614	094500	39063200	4160	4165	4165	4160	37
742	20230614	094400	38909230	4165	4165	4165	4165	2
743	20230614	094300	38900900	4160	4165	4165	4160	17
744	20230614	094200	38830170	4160	4165	4165	4160	41
745	20230614	094100	38659595	4165	4155	4165	4155	117
746	20230614	094000	38173370	4160	4160	4160	4160	1002
747	20230614	093900	34005050	4160	4165	4165	4160	4
748	20230614	093800	33988400	4165	4165	4165	4165	4
749	20230614	093700	33971740	4165	4160	4165	4160	17
750	20230614	093600	33901010	4155	4155	4155	4150	471
751	20230614	093500	31944020	4150	4145	4150	4145	102
752	20230614	093400	31520745	4150	4145	4150	4145	23
753	20230614	093300	31425405	4150	4145	4150	4145	125
754	20230614	093200	30907225	4145	4140	4145	4140	21
755	20230614	093100	30820280	4140	4145	4145	4140	23
756	20230614	093000	30724960	4145	4145	4145	4145	80
757	20230614	092900	30393360	4145	4140	4145	4140	500
758	20230614	092800	28320965	4155	4155	4155	4155	0
759	20230614	092700	28320965	4155	4155	4155	4145	1095
760	20230614	092600	23773240	4160	4160	4160	4160	304
761	20230614	092500	22508600	4170	4170	4170	4170	123
762	20230614	092400	21995690	4180	4180	4180	4180	0
763	20230614	092300	21995690	4180	4180	4180	4180	0
764	20230614	092200	21995690	4180	4180	4180	4180	215
765	20230614	092100	21096990	4180	4180	4180	4180	68
766	20230614	092000	20812750	4170	4170	4170	4170	0
767	20230614	091900	20812750	4170	4170	4170	4170	0
768	20230614	091800	20812750	4170	4170	4170	4170	93
769	20230614	091700	20424940	4175	4180	4180	4175	165
770	20230614	091600	19735780	4180	4180	4180	4180	27
771	20230614	091500	19622920	4180	4180	4180	4180	33
772	20230614	091400	19484980	4190	4190	4190	4190	132
773	20230614	091300	18931900	4220	4220	4220	4220	1
774	20230614	091200	18927680	4225	4225	4225	4225	0
775	20230614	091100	18927680	4225	4225	4225	4225	0
776	20230614	091000	18927680	4225	4225	4225	4225	0
777	20230614	090900	18927680	4225	4225	4225	4225	0
778	20230614	090800	18927680	4225	4225	4225	4225	0
779	20230614	090700	18927680	4225	4225	4225	4225	0
780	20230614	090600	18927680	4225	4180	4225	4180	28
781	20230614	090500	18810595	4180	4230	4230	4180	15
782	20230614	090400	18747845	4200	4200	4200	4200	0
783	20230614	090300	18747845	4200	4200	4200	4200	1203
784	20230614	090200	13695245	4200	4190	4200	4190	2551
785	20230614	090100	2982000	4200	4200	4200	4200	0
786	20230614	090000	2982000	4200	4200	4200	4200	710