KissMeData/314140/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215200	912173080	11590	11590	11590	11590	265
3	20230609	215100	912173080	11590	11590	11590	11590	0
4	20230609	215000	912173080	11590	11590	11590	11590	0
5	20230609	214900	912173080	11590	11590	11590	11590	0
6	20230609	214800	912173080	11590	11590	11590	11590	0
7	20230609	214700	912173080	11590	11590	11590	11590	0
8	20230609	214600	912173080	11590	11590	11590	11590	0
9	20230609	214500	912173080	11590	11590	11590	11590	0
10	20230609	214400	912173080	11590	11590	11590	11590	0
11	20230609	214300	912173080	11590	11590	11590	11590	0
12	20230609	214200	912173080	11590	11590	11590	11590	0
13	20230609	214100	912173080	11590	11590	11590	11590	0
14	20230609	214000	912173080	11590	11590	11590	11590	0
15	20230609	213900	912173080	11590	11590	11590	11590	0
16	20230609	213800	912173080	11590	11590	11590	11590	0
17	20230609	213700	912173080	11590	11590	11590	11590	0
18	20230609	213600	912173080	11590	11590	11590	11590	0
19	20230609	213500	912173080	11590	11590	11590	11590	0
20	20230609	213400	912173080	11590	11590	11590	11590	0
21	20230609	213300	912173080	11590	11590	11590	11590	0
22	20230609	213200	912173080	11590	11590	11590	11590	0
23	20230609	213100	912173080	11590	11590	11590	11590	0
24	20230609	213000	912173080	11590	11590	11590	11590	0
25	20230609	212900	912173080	11590	11590	11590	11590	0
26	20230609	212800	912173080	11590	11590	11590	11590	0
27	20230609	212700	912173080	11590	11590	11590	11590	0
28	20230609	212600	912173080	11590	11590	11590	11590	0
29	20230609	212500	912173080	11590	11590	11590	11590	0
30	20230609	212400	912173080	11590	11590	11590	11590	0
31	20230609	212300	912173080	11590	11590	11590	11590	0
32	20230609	212200	912173080	11590	11590	11590	11590	265
33	20230609	212100	912173080	11590	11590	11590	11590	0
34	20230609	212000	912173080	11590	11590	11590	11590	0
35	20230609	211900	912173080	11590	11590	11590	11590	0
36	20230609	211800	912173080	11590	11590	11590	11590	0
37	20230609	211700	912173080	11590	11590	11590	11590	0
38	20230609	211600	912173080	11590	11590	11590	11590	0
39	20230609	211500	912173080	11590	11590	11590	11590	0
40	20230609	211400	912173080	11590	11590	11590	11590	0
41	20230609	211300	912173080	11590	11590	11590	11590	0
42	20230609	211200	912173080	11590	11590	11590	11590	0
43	20230609	211100	912173080	11590	11590	11590	11590	0
44	20230609	211000	912173080	11590	11590	11590	11590	0
45	20230609	210900	912173080	11590	11590	11590	11590	0
46	20230609	210800	912173080	11590	11590	11590	11590	0
47	20230609	210700	912173080	11590	11590	11590	11590	0
48	20230609	210600	912173080	11590	11590	11590	11590	0
49	20230609	210500	912173080	11590	11590	11590	11590	0
50	20230609	210400	912173080	11590	11590	11590	11590	0
51	20230609	210300	912173080	11590	11590	11590	11590	0
52	20230609	210200	912173080	11590	11590	11590	11590	0
53	20230609	210100	912173080	11590	11590	11590	11590	0
54	20230609	210000	912173080	11590	11590	11590	11590	0
55	20230609	205900	912173080	11590	11590	11590	11590	0
56	20230609	205800	912173080	11590	11590	11590	11590	0
57	20230609	205700	912173080	11590	11590	11590	11590	0
58	20230609	205600	912173080	11590	11590	11590	11590	0
59	20230609	205500	912173080	11590	11590	11590	11590	0
60	20230609	205400	912173080	11590	11590	11590	11590	0
61	20230609	205300	912173080	11590	11590	11590	11590	0
62	20230609	205200	912173080	11590	11590	11590	11590	265
63	20230609	205100	912173080	11590	11590	11590	11590	0
64	20230609	205000	912173080	11590	11590	11590	11590	0
65	20230609	204900	912173080	11590	11590	11590	11590	0
66	20230609	204800	912173080	11590	11590	11590	11590	0
67	20230609	204700	912173080	11590	11590	11590	11590	0
68	20230609	204600	912173080	11590	11590	11590	11590	0
69	20230609	204500	912173080	11590	11590	11590	11590	0
70	20230609	204400	912173080	11590	11590	11590	11590	0
71	20230609	204300	912173080	11590	11590	11590	11590	0
72	20230609	204200	912173080	11590	11590	11590	11590	0
73	20230609	204100	912173080	11590	11590	11590	11590	0
74	20230609	204000	912173080	11590	11590	11590	11590	0
75	20230609	203900	912173080	11590	11590	11590	11590	0
76	20230609	203800	912173080	11590	11590	11590	11590	0
77	20230609	203700	912173080	11590	11590	11590	11590	0
78	20230609	203600	912173080	11590	11590	11590	11590	0
79	20230609	203500	912173080	11590	11590	11590	11590	0
80	20230609	203400	912173080	11590	11590	11590	11590	0
81	20230609	203300	912173080	11590	11590	11590	11590	0
82	20230609	203200	912173080	11590	11590	11590	11590	0
83	20230609	203100	912173080	11590	11590	11590	11590	0
84	20230609	203000	912173080	11590	11590	11590	11590	0
85	20230609	202900	912173080	11590	11590	11590	11590	0
86	20230609	202800	912173080	11590	11590	11590	11590	0
87	20230609	202700	912173080	11590	11590	11590	11590	0
88	20230609	202600	912173080	11590	11590	11590	11590	0
89	20230609	202500	912173080	11590	11590	11590	11590	0
90	20230609	202400	912173080	11590	11590	11590	11590	0
91	20230609	202300	912173080	11590	11590	11590	11590	0
92	20230609	202200	912173080	11590	11590	11590	11590	265
93	20230609	202100	912173080	11590	11590	11590	11590	0
94	20230609	202000	912173080	11590	11590	11590	11590	0
95	20230609	201900	912173080	11590	11590	11590	11590	0
96	20230609	201800	912173080	11590	11590	11590	11590	0
97	20230609	201700	912173080	11590	11590	11590	11590	0
98	20230609	201600	912173080	11590	11590	11590	11590	0
99	20230609	201500	912173080	11590	11590	11590	11590	0
100	20230609	201400	912173080	11590	11590	11590	11590	0
101	20230609	201300	912173080	11590	11590	11590	11590	0
102	20230609	201200	912173080	11590	11590	11590	11590	0
103	20230609	201100	912173080	11590	11590	11590	11590	0
104	20230609	201000	912173080	11590	11590	11590	11590	0
105	20230609	200900	912173080	11590	11590	11590	11590	0
106	20230609	200800	912173080	11590	11590	11590	11590	0
107	20230609	200700	912173080	11590	11590	11590	11590	0
108	20230609	200600	912173080	11590	11590	11590	11590	0
109	20230609	200500	912173080	11590	11590	11590	11590	0
110	20230609	200400	912173080	11590	11590	11590	11590	0
111	20230609	200300	912173080	11590	11590	11590	11590	0
112	20230609	200200	912173080	11590	11590	11590	11590	0
113	20230609	200100	912173080	11590	11590	11590	11590	0
114	20230609	200000	912173080	11590	11590	11590	11590	0
115	20230609	195900	912173080	11590	11590	11590	11590	0
116	20230609	195800	912173080	11590	11590	11590	11590	0
117	20230609	195700	912173080	11590	11590	11590	11590	0
118	20230609	195600	912173080	11590	11590	11590	11590	0
119	20230609	195500	912173080	11590	11590	11590	11590	0
120	20230609	195400	912173080	11590	11590	11590	11590	0
121	20230609	195300	912173080	11590	11590	11590	11590	0
122	20230609	195200	912173080	11590	11590	11590	11590	265
123	20230609	195100	912173080	11590	11590	11590	11590	0
124	20230609	195000	912173080	11590	11590	11590	11590	0
125	20230609	194900	912173080	11590	11590	11590	11590	0
126	20230609	194800	912173080	11590	11590	11590	11590	0
127	20230609	194700	912173080	11590	11590	11590	11590	0
128	20230609	194600	912173080	11590	11590	11590	11590	0
129	20230609	194500	912173080	11590	11590	11590	11590	0
130	20230609	194400	912173080	11590	11590	11590	11590	0
131	20230609	194300	912173080	11590	11590	11590	11590	0
132	20230609	194200	912173080	11590	11590	11590	11590	0
133	20230609	194100	912173080	11590	11590	11590	11590	0
134	20230609	194000	912173080	11590	11590	11590	11590	0
135	20230609	193900	912173080	11590	11590	11590	11590	0
136	20230609	193800	912173080	11590	11590	11590	11590	0
137	20230609	193700	912173080	11590	11590	11590	11590	0
138	20230609	193600	912173080	11590	11590	11590	11590	0
139	20230609	193500	912173080	11590	11590	11590	11590	0
140	20230609	193400	912173080	11590	11590	11590	11590	0
141	20230609	193300	912173080	11590	11590	11590	11590	0
142	20230609	193200	912173080	11590	11590	11590	11590	0
143	20230609	193100	912173080	11590	11590	11590	11590	0
144	20230609	193000	912173080	11590	11590	11590	11590	0
145	20230609	192900	912173080	11590	11590	11590	11590	0
146	20230609	192800	912173080	11590	11590	11590	11590	0
147	20230609	192700	912173080	11590	11590	11590	11590	0
148	20230609	192600	912173080	11590	11590	11590	11590	0
149	20230609	192500	912173080	11590	11590	11590	11590	0
150	20230609	192400	912173080	11590	11590	11590	11590	0
151	20230609	192300	912173080	11590	11590	11590	11590	0
152	20230609	192200	912173080	11590	11590	11590	11590	265
153	20230609	192100	912173080	11590	11590	11590	11590	0
154	20230609	192000	912173080	11590	11590	11590	11590	0
155	20230609	191900	912173080	11590	11590	11590	11590	0
156	20230609	191800	912173080	11590	11590	11590	11590	0
157	20230609	191700	912173080	11590	11590	11590	11590	0
158	20230609	191600	912173080	11590	11590	11590	11590	0
159	20230609	191500	912173080	11590	11590	11590	11590	0
160	20230609	191400	912173080	11590	11590	11590	11590	0
161	20230609	191300	912173080	11590	11590	11590	11590	0
162	20230609	191200	912173080	11590	11590	11590	11590	0
163	20230609	191100	912173080	11590	11590	11590	11590	0
164	20230609	191000	912173080	11590	11590	11590	11590	0
165	20230609	190900	912173080	11590	11590	11590	11590	0
166	20230609	190800	912173080	11590	11590	11590	11590	0
167	20230609	190700	912173080	11590	11590	11590	11590	0
168	20230609	190600	912173080	11590	11590	11590	11590	0
169	20230609	190500	912173080	11590	11590	11590	11590	0
170	20230609	190400	912173080	11590	11590	11590	11590	0
171	20230609	190300	912173080	11590	11590	11590	11590	0
172	20230609	190200	912173080	11590	11590	11590	11590	0
173	20230609	190100	912173080	11590	11590	11590	11590	0
174	20230609	190000	912173080	11590	11590	11590	11590	0
175	20230609	185900	912173080	11590	11590	11590	11590	0
176	20230609	185800	912173080	11590	11590	11590	11590	0
177	20230609	185700	912173080	11590	11590	11590	11590	0
178	20230609	185600	912173080	11590	11590	11590	11590	0
179	20230609	185500	912173080	11590	11590	11590	11590	0
180	20230609	185400	912173080	11590	11590	11590	11590	0
181	20230609	185300	912173080	11590	11590	11590	11590	0
182	20230609	185200	912173080	11590	11590	11590	11590	265
183	20230609	185100	912173080	11590	11590	11590	11590	0
184	20230609	185000	912173080	11590	11590	11590	11590	0
185	20230609	184900	912173080	11590	11590	11590	11590	0
186	20230609	184800	912173080	11590	11590	11590	11590	0
187	20230609	184700	912173080	11590	11590	11590	11590	0
188	20230609	184600	912173080	11590	11590	11590	11590	0
189	20230609	184500	912173080	11590	11590	11590	11590	0
190	20230609	184400	912173080	11590	11590	11590	11590	0
191	20230609	184300	912173080	11590	11590	11590	11590	0
192	20230609	184200	912173080	11590	11590	11590	11590	0
193	20230609	184100	912173080	11590	11590	11590	11590	0
194	20230609	184000	912173080	11590	11590	11590	11590	0
195	20230609	183900	912173080	11590	11590	11590	11590	0
196	20230609	183800	912173080	11590	11590	11590	11590	0
197	20230609	183700	912173080	11590	11590	11590	11590	0
198	20230609	183600	912173080	11590	11590	11590	11590	0
199	20230609	183500	912173080	11590	11590	11590	11590	0
200	20230609	183400	912173080	11590	11590	11590	11590	0
201	20230609	183300	912173080	11590	11590	11590	11590	0
202	20230609	183200	912173080	11590	11590	11590	11590	0
203	20230609	183100	912173080	11590	11590	11590	11590	0
204	20230609	183000	912173080	11590	11590	11590	11590	0
205	20230609	182900	912173080	11590	11590	11590	11590	0
206	20230609	182800	912173080	11590	11590	11590	11590	0
207	20230609	182700	912173080	11590	11590	11590	11590	0
208	20230609	182600	912173080	11590	11590	11590	11590	0
209	20230609	182500	912173080	11590	11590	11590	11590	0
210	20230609	182400	912173080	11590	11590	11590	11590	0
211	20230609	182300	912173080	11590	11590	11590	11590	0
212	20230609	182200	912173080	11590	11590	11590	11590	265
213	20230609	182100	912173080	11590	11590	11590	11590	0
214	20230609	182000	912173080	11590	11590	11590	11590	0
215	20230609	181900	912173080	11590	11590	11590	11590	0
216	20230609	181800	912173080	11590	11590	11590	11590	0
217	20230609	181700	912173080	11590	11590	11590	11590	0
218	20230609	181600	912173080	11590	11590	11590	11590	0
219	20230609	181500	912173080	11590	11590	11590	11590	0
220	20230609	181400	912173080	11590	11590	11590	11590	0
221	20230609	181300	912173080	11590	11590	11590	11590	0
222	20230609	181200	912173080	11590	11590	11590	11590	0
223	20230609	181100	912173080	11590	11590	11590	11590	0
224	20230609	181000	912173080	11590	11590	11590	11590	0
225	20230609	180900	912173080	11590	11590	11590	11590	0
226	20230609	180800	912173080	11590	11590	11590	11590	0
227	20230609	180700	912173080	11590	11590	11590	11590	0
228	20230609	180600	912173080	11590	11590	11590	11590	0
229	20230609	180500	912173080	11590	11590	11590	11590	0
230	20230609	180400	912173080	11590	11590	11590	11590	0
231	20230609	180300	912173080	11590	11590	11590	11590	0
232	20230609	180200	912173080	11590	11590	11590	11590	0
233	20230609	180100	912173080	11590	11590	11590	11590	0
234	20230609	180000	912173080	11590	11590	11590	11590	0
235	20230609	175900	912173080	11590	11590	11590	11590	0
236	20230609	175800	912173080	11590	11590	11590	11590	0
237	20230609	175700	912173080	11590	11590	11590	11590	0
238	20230609	175600	912173080	11590	11590	11590	11590	0
239	20230609	175500	912173080	11590	11590	11590	11590	0
240	20230609	175400	912173080	11590	11590	11590	11590	0
241	20230609	175300	912173080	11590	11590	11590	11590	0
242	20230609	175200	912173080	11590	11590	11590	11590	265
243	20230609	175100	912173080	11590	11590	11590	11590	0
244	20230609	175000	912173080	11590	11590	11590	11590	0
245	20230609	174900	912173080	11590	11590	11590	11590	0
246	20230609	174800	912173080	11590	11590	11590	11590	0
247	20230609	174700	912173080	11590	11590	11590	11590	0
248	20230609	174600	912173080	11590	11590	11590	11590	0
249	20230609	174500	912173080	11590	11590	11590	11590	0
250	20230609	174400	912173080	11590	11590	11590	11590	0
251	20230609	174300	912173080	11590	11590	11590	11590	0
252	20230609	174200	912173080	11590	11590	11590	11590	0
253	20230609	174100	912173080	11590	11590	11590	11590	0
254	20230609	174000	912173080	11590	11590	11590	11590	0
255	20230609	173900	912173080	11590	11590	11590	11590	0
256	20230609	173800	912173080	11590	11590	11590	11590	0
257	20230609	173700	912173080	11590	11590	11590	11590	0
258	20230609	173600	912173080	11590	11590	11590	11590	0
259	20230609	173500	912173080	11590	11590	11590	11590	0
260	20230609	173400	912173080	11590	11590	11590	11590	0
261	20230609	173300	912173080	11590	11590	11590	11590	0
262	20230609	173200	912173080	11590	11590	11590	11590	0
263	20230609	173100	912173080	11590	11590	11590	11590	0
264	20230609	173000	912173080	11590	11590	11590	11590	0
265	20230609	172900	912173080	11590	11590	11590	11590	0
266	20230609	172800	912173080	11590	11590	11590	11590	0
267	20230609	172700	912173080	11590	11590	11590	11590	0
268	20230609	172600	912173080	11590	11590	11590	11590	0
269	20230609	172500	912173080	11590	11590	11590	11590	0
270	20230609	172400	912173080	11590	11590	11590	11590	0
271	20230609	172300	912173080	11590	11590	11590	11590	0
272	20230609	172200	912173080	11590	11590	11590	11590	265
273	20230609	172100	912173080	11590	11590	11590	11590	0
274	20230609	172000	912173080	11590	11590	11590	11590	0
275	20230609	171900	912173080	11590	11590	11590	11590	0
276	20230609	171800	912173080	11590	11590	11590	11590	0
277	20230609	171700	912173080	11590	11590	11590	11590	0
278	20230609	171600	912173080	11590	11590	11590	11590	0
279	20230609	171500	912173080	11590	11590	11590	11590	0
280	20230609	171400	912173080	11590	11590	11590	11590	0
281	20230609	171300	912173080	11590	11590	11590	11590	0
282	20230609	171200	912173080	11590	11590	11590	11590	0
283	20230609	171100	912173080	11590	11590	11590	11590	0
284	20230609	171000	912173080	11590	11590	11590	11590	0
285	20230609	170900	912173080	11590	11590	11590	11590	0
286	20230609	170800	912173080	11590	11590	11590	11590	0
287	20230609	170700	912173080	11590	11590	11590	11590	0
288	20230609	170600	912173080	11590	11590	11590	11590	0
289	20230609	170500	912173080	11590	11590	11590	11590	0
290	20230609	170400	912173080	11590	11590	11590	11590	0
291	20230609	170300	912173080	11590	11590	11590	11590	0
292	20230609	170200	912173080	11590	11590	11590	11590	0
293	20230609	170100	912173080	11590	11590	11590	11590	0
294	20230609	170000	912173080	11590	11590	11590	11590	0
295	20230609	165900	912173080	11590	11590	11590	11590	0
296	20230609	165800	912173080	11590	11590	11590	11590	0
297	20230609	165700	912173080	11590	11590	11590	11590	0
298	20230609	165600	912173080	11590	11590	11590	11590	0
299	20230609	165500	912173080	11590	11590	11590	11590	0
300	20230609	165400	912173080	11590	11590	11590	11590	0
301	20230609	165300	912173080	11590	11590	11590	11590	0
302	20230609	165200	912173080	11590	11590	11590	11590	265
303	20230609	165100	912173080	11590	11590	11590	11590	0
304	20230609	165000	912173080	11590	11590	11590	11590	0
305	20230609	164900	912173080	11590	11590	11590	11590	0
306	20230609	164800	912173080	11590	11590	11590	11590	0
307	20230609	164700	912173080	11590	11590	11590	11590	0
308	20230609	164600	912173080	11590	11590	11590	11590	0
309	20230609	164500	912173080	11590	11590	11590	11590	0
310	20230609	164400	912173080	11590	11590	11590	11590	0
311	20230609	164300	912173080	11590	11590	11590	11590	0
312	20230609	164200	912173080	11590	11590	11590	11590	0
313	20230609	164100	912173080	11590	11590	11590	11590	0
314	20230609	164000	912173080	11590	11590	11590	11590	0
315	20230609	163900	912173080	11590	11590	11590	11590	0
316	20230609	163800	912173080	11590	11590	11590	11590	0
317	20230609	163700	912173080	11590	11590	11590	11590	0
318	20230609	163600	912173080	11590	11590	11590	11590	0
319	20230609	163500	912173080	11590	11590	11590	11590	0
320	20230609	163400	912173080	11590	11590	11590	11590	0
321	20230609	163300	912173080	11590	11590	11590	11590	0
322	20230609	163200	912173080	11590	11590	11590	11590	0
323	20230609	163100	912173080	11590	11590	11590	11590	0
324	20230609	163000	912173080	11590	11590	11590	11590	0
325	20230609	162900	912173080	11590	11590	11590	11590	0
326	20230609	162800	912173080	11590	11590	11590	11590	0
327	20230609	162700	912173080	11590	11590	11590	11590	0
328	20230609	162600	912173080	11590	11590	11590	11590	0
329	20230609	162500	912173080	11590	11590	11590	11590	0
330	20230609	162400	912173080	11590	11590	11590	11590	0
331	20230609	162300	912173080	11590	11590	11590	11590	0
332	20230609	162200	912173080	11590	11590	11590	11590	265
333	20230609	162100	912173080	11590	11590	11590	11590	0
334	20230609	162000	912173080	11590	11590	11590	11590	0
335	20230609	161900	912173080	11590	11590	11590	11590	0
336	20230609	161800	912173080	11590	11590	11590	11590	0
337	20230609	161700	912173080	11590	11590	11590	11590	0
338	20230609	161600	912173080	11590	11590	11590	11590	0
339	20230609	161500	912173080	11590	11590	11590	11590	0
340	20230609	161400	912173080	11590	11590	11590	11590	0
341	20230609	161300	912173080	11590	11590	11590	11590	0
342	20230609	161200	912173080	11590	11590	11590	11590	0
343	20230609	161100	912173080	11590	11590	11590	11590	0
344	20230609	161000	912173080	11590	11590	11590	11590	0
345	20230609	160900	912173080	11590	11590	11590	11590	0
346	20230609	160800	912173080	11590	11590	11590	11590	0
347	20230609	160700	912173080	11590	11590	11590	11590	0
348	20230609	160600	912173080	11590	11590	11590	11590	0
349	20230609	160500	912173080	11590	11590	11590	11590	0
350	20230609	160400	912173080	11590	11590	11590	11590	0
351	20230609	160300	912173080	11590	11590	11590	11590	0
352	20230609	160200	912173080	11590	11590	11590	11590	0
353	20230609	160100	912173080	11590	11590	11590	11590	0
354	20230609	160000	912173080	11590	11590	11590	11590	0
355	20230609	155900	912173080	11590	11590	11590	11590	0
356	20230609	155800	912173080	11590	11590	11590	11590	0
357	20230609	155700	912173080	11590	11590	11590	11590	0
358	20230609	155600	912173080	11590	11590	11590	11590	0
359	20230609	155500	912173080	11590	11590	11590	11590	0
360	20230609	155400	912173080	11590	11590	11590	11590	0
361	20230609	155300	912173080	11590	11590	11590	11590	0
362	20230609	155200	912173080	11590	11590	11590	11590	265
363	20230609	155100	912173080	11590	11590	11590	11590	0
364	20230609	155000	912173080	11590	11590	11590	11590	0
365	20230609	154900	912173080	11590	11590	11590	11590	0
366	20230609	154800	912173080	11590	11590	11590	11590	0
367	20230609	154700	912173080	11590	11590	11590	11590	0
368	20230609	154600	912173080	11590	11590	11590	11590	0
369	20230609	154500	912173080	11590	11590	11590	11590	0
370	20230609	154400	912173080	11590	11590	11590	11590	0
371	20230609	154300	912173080	11590	11590	11590	11590	0
372	20230609	154200	912173080	11590	11590	11590	11590	0
373	20230609	154100	912173080	11590	11590	11590	11590	0
374	20230609	154000	912173080	11590	11590	11590	11590	0
375	20230609	153900	912173080	11590	11590	11590	11590	0
376	20230609	153800	912173080	11590	11590	11590	11590	0
377	20230609	153700	912173080	11590	11590	11590	11590	0
378	20230609	153600	912173080	11590	11590	11590	11590	0
379	20230609	153500	912173080	11590	11590	11590	11590	0
380	20230609	153400	912173080	11590	11590	11590	11590	0
381	20230609	153300	912173080	11590	11590	11590	11590	0
382	20230609	153200	912173080	11590	11590	11590	11590	0
383	20230609	153100	912173080	11590	11590	11590	11590	0
384	20230609	153000	912173080	11590	11590	11590	11590	265
385	20230609	152900	909101730	11560	11560	11560	11560	0
386	20230609	152800	909101730	11560	11560	11560	11560	0
387	20230609	152700	909101730	11560	11560	11560	11560	0
388	20230609	152600	909101730	11560	11560	11560	11560	0
389	20230609	152500	909101730	11560	11560	11560	11560	0
390	20230609	152400	909101730	11560	11560	11560	11560	0
391	20230609	152300	909101730	11560	11560	11560	11560	0
392	20230609	152200	909101730	11560	11560	11560	11560	0
393	20230609	152100	909101730	11560	11560	11560	11560	0
394	20230609	152000	909101730	11560	11560	11560	11560	0
395	20230609	151900	909101730	11560	11560	11560	11560	40
396	20230609	151800	908639330	11600	11600	11600	11600	154
397	20230609	151700	906852930	11600	11570	11600	11560	71
398	20230609	151600	906032030	11570	11580	11580	11570	116
399	20230609	151500	904688810	11600	11600	11600	11600	0
400	20230609	151400	904688810	11600	11600	11600	11600	0
401	20230609	151300	904688810	11600	11600	11600	11600	0
402	20230609	151200	904688810	11600	11600	11600	11600	0
403	20230609	151100	904688810	11600	11600	11600	11600	0
404	20230609	151000	904688810	11600	11600	11600	11600	1
405	20230609	150900	904677210	11560	11560	11560	11560	0
406	20230609	150800	904677210	11560	11570	11570	11560	190
407	20230609	150700	902480110	11600	11600	11600	11600	0
408	20230609	150600	902480110	11600	11580	11600	11580	3
409	20230609	150500	902445340	11570	11570	11570	11560	121
410	20230609	150400	901045480	11600	11580	11600	11560	243
411	20230609	150300	898234320	11580	11580	11580	11580	0
412	20230609	150200	898234320	11580	11580	11580	11580	1
413	20230609	150100	898222740	11610	11610	11610	11610	0
414	20230609	150000	898222740	11610	11610	11610	11610	0
415	20230609	145900	898222740	11610	11610	11610	11610	0
416	20230609	145800	898222740	11610	11610	11610	11610	0
417	20230609	145700	898222740	11610	11590	11610	11590	925
418	20230609	145600	887484490	11580	11580	11580	11580	0
419	20230609	145500	887484490	11580	11580	11580	11580	0
420	20230609	145400	887484490	11580	11580	11580	11580	5
421	20230609	145300	887426590	11600	11600	11610	11600	304
422	20230609	145200	883900180	11600	11610	11610	11600	218
423	20230609	145100	881369390	11620	11620	11620	11620	0
424	20230609	145000	881369390	11620	11610	11620	11610	3
425	20230609	144900	881334550	11610	11610	11610	11610	1
426	20230609	144800	881322940	11600	11600	11600	11590	37
427	20230609	144700	880894030	11590	11590	11590	11590	71
428	20230609	144600	880071140	11590	11590	11590	11590	0
429	20230609	144500	880071140	11590	11590	11590	11590	1
430	20230609	144400	880059550	11600	11600	11600	11600	0
431	20230609	144300	880059550	11600	11600	11600	11600	10
432	20230609	144200	879943550	11590	11590	11590	11590	0
433	20230609	144100	879943550	11590	11590	11590	11590	0
434	20230609	144000	879943550	11590	11590	11590	11590	45
435	20230609	143900	879422000	11580	11590	11590	11580	67
436	20230609	143800	878645490	11590	11590	11590	11590	0
437	20230609	143700	878645490	11590	11590	11590	11590	0
438	20230609	143600	878645490	11590	11600	11600	11590	26
439	20230609	143500	878343900	11620	11620	11620	11620	0
440	20230609	143400	878343900	11620	11620	11620	11620	0
441	20230609	143300	878343900	11620	11620	11620	11620	26
442	20230609	143200	878041780	11620	11620	11620	11620	0
443	20230609	143100	878041780	11620	11620	11620	11620	0
444	20230609	143000	878041780	11620	11620	11620	11620	0
445	20230609	142900	878041780	11620	11620	11620	11620	0
446	20230609	142800	878041780	11620	11620	11620	11620	300
447	20230609	142700	874555780	11620	11630	11630	11620	6
448	20230609	142600	874486050	11630	11630	11630	11630	0
449	20230609	142500	874486050	11630	11630	11630	11630	0
450	20230609	142400	874486050	11630	11630	11630	11630	3
451	20230609	142300	874451160	11630	11630	11630	11630	10
452	20230609	142200	874334860	11650	11650	11650	11650	0
453	20230609	142100	874334860	11650	11650	11650	11650	0
454	20230609	142000	874334860	11650	11650	11650	11650	301
455	20230609	141900	870828210	11650	11650	11650	11650	0
456	20230609	141800	870828210	11650	11650	11650	11650	50
457	20230609	141700	870245710	11660	11620	11660	11610	139
458	20230609	141600	868630700	11660	11620	11660	11620	312
459	20230609	141500	865004860	11660	11660	11660	11660	0
460	20230609	141400	865004860	11660	11660	11660	11660	0
461	20230609	141300	865004860	11660	11620	11660	11620	500
462	20230609	141200	859180960	11620	11620	11620	11620	1
463	20230609	141100	859169340	11560	11560	11560	11560	0
464	20230609	141000	859169340	11560	11560	11560	11560	0
465	20230609	140900	859169340	11560	11560	11560	11560	0
466	20230609	140800	859169340	11560	11560	11560	11560	0
467	20230609	140700	859169340	11560	11560	11560	11560	1
468	20230609	140600	859157780	11560	11560	11560	11560	119
469	20230609	140500	857782140	11560	11560	11560	11560	84
470	20230609	140400	856811100	11610	11610	11610	11610	0
471	20230609	140300	856811100	11610	11610	11610	11610	1
472	20230609	140200	856799490	11560	11570	11570	11560	1247
473	20230609	140100	842373450	11580	11580	11580	11580	22
474	20230609	140000	842118690	11580	11580	11580	11580	584
475	20230609	135900	835355970	11580	11580	11580	11580	0
476	20230609	135800	835355970	11580	11580	11580	11580	0
477	20230609	135700	835355970	11580	11580	11580	11580	0
478	20230609	135600	835355970	11580	11580	11580	11580	0
479	20230609	135500	835355970	11580	11580	11580	11580	292
480	20230609	135400	831974610	11600	11600	11600	11600	0
481	20230609	135300	831974610	11600	11600	11600	11600	0
482	20230609	135200	831974610	11600	11600	11600	11600	0
483	20230609	135100	831974610	11600	11600	11600	11600	0
484	20230609	135000	831974610	11600	11600	11600	11600	33
485	20230609	134900	831591810	11600	11600	11600	11600	10
486	20230609	134800	831475810	11600	11600	11600	11600	133
487	20230609	134700	829933010	11600	11600	11600	11600	34
488	20230609	134600	829538610	11580	11580	11580	11580	46
489	20230609	134500	829005930	11600	11600	11600	11600	0
490	20230609	134400	829005930	11600	11600	11600	11600	0
491	20230609	134300	829005930	11600	11600	11600	11600	0
492	20230609	134200	829005930	11600	11600	11600	11600	0
493	20230609	134100	829005930	11600	11600	11600	11600	50
494	20230609	134000	828425930	11600	11600	11600	11600	178
495	20230609	133900	826361130	11600	11600	11600	11600	872
496	20230609	133800	816245930	11610	11610	11610	11610	64
497	20230609	133700	815502890	11630	11630	11630	11630	708
498	20230609	133600	807268850	11630	11630	11630	11620	366
499	20230609	133500	803012810	11630	11630	11630	11630	106
500	20230609	133400	801780030	11630	11610	11640	11610	443
501	20230609	133300	796627310	11610	11600	11620	11600	340
502	20230609	133200	792678620	11580	11600	11610	11580	643
503	20230609	133100	785220460	11600	11600	11600	11600	111
504	20230609	133000	783932860	11590	11580	11590	11580	498
505	20230609	132900	778165420	11590	11590	11590	11590	188
506	20230609	132800	775986500	11580	11580	11580	11580	62
507	20230609	132700	775268540	11570	11570	11570	11570	0
508	20230609	132600	775268540	11570	11570	11570	11570	0
509	20230609	132500	775268540	11570	11560	11570	11560	87
510	20230609	132400	774262240	11550	11550	11550	11550	0
511	20230609	132300	774262240	11550	11550	11550	11550	0
512	20230609	132200	774262240	11550	11550	11560	11550	214
513	20230609	132100	771790060	11560	11560	11560	11560	0
514	20230609	132000	771790060	11560	11560	11560	11560	19
515	20230609	131900	771570420	11560	11560	11560	11560	124
516	20230609	131800	770136980	11560	11560	11560	11560	0
517	20230609	131700	770136980	11560	11560	11560	11560	354
518	20230609	131600	766044740	11560	11560	11560	11560	6
519	20230609	131500	765975380	11560	11560	11560	11560	0
520	20230609	131400	765975380	11560	11560	11560	11560	0
521	20230609	131300	765975380	11560	11560	11560	11560	0
522	20230609	131200	765975380	11560	11560	11560	11560	0
523	20230609	131100	765975380	11560	11560	11560	11560	54
524	20230609	131000	765351140	11550	11550	11550	11550	42
525	20230609	130900	764866040	11550	11550	11550	11550	0
526	20230609	130800	764866040	11550	11550	11550	11550	184
527	20230609	130700	762740840	11550	11550	11550	11550	0
528	20230609	130600	762740840	11550	11550	11550	11550	0
529	20230609	130500	762740840	11550	11550	11550	11550	0
530	20230609	130400	762740840	11550	11550	11550	11550	166
531	20230609	130300	760823540	11550	11550	11550	11550	0
532	20230609	130200	760823540	11550	11550	11550	11550	0
533	20230609	130100	760823540	11550	11550	11550	11550	100
534	20230609	130000	759668540	11550	11550	11550	11550	0
535	20230609	125900	759668540	11550	11550	11550	11550	17
536	20230609	125800	759472190	11550	11550	11550	11550	20
537	20230609	125700	759241190	11550	11550	11550	11550	70
538	20230609	125600	758432690	11560	11560	11560	11560	0
539	20230609	125500	758432690	11560	11560	11560	11560	0
540	20230609	125400	758432690	11560	11560	11560	11560	0
541	20230609	125300	758432690	11560	11560	11560	11560	0
542	20230609	125200	758432690	11560	11560	11560	11560	0
543	20230609	125100	758432690	11560	11560	11560	11560	0
544	20230609	125000	758432690	11560	11560	11560	11560	0
545	20230609	124900	758432690	11560	11560	11560	11560	19
546	20230609	124800	758213050	11560	11560	11560	11560	123
547	20230609	124700	756791170	11560	11560	11560	11560	422
548	20230609	124600	751912850	11540	11540	11540	11540	0
549	20230609	124500	751912850	11540	11540	11540	11540	0
550	20230609	124400	751912850	11540	11540	11540	11540	0
551	20230609	124300	751912850	11540	11540	11540	11540	0
552	20230609	124200	751912850	11540	11540	11540	11540	24
553	20230609	124100	751635890	11530	11530	11530	11530	5
554	20230609	124000	751578240	11510	11510	11510	11510	0
555	20230609	123900	751578240	11510	11590	11590	11510	2482
556	20230609	123800	722950720	11600	11580	11600	11580	26
557	20230609	123700	722649620	11600	11600	11600	11600	203
558	20230609	123600	720294820	11600	11610	11610	11600	42
559	20230609	123500	719807410	11620	11620	11620	11620	0
560	20230609	123400	719807410	11620	11620	11620	11620	0
561	20230609	123300	719807410	11620	11620	11620	11620	100
562	20230609	123200	718645410	11620	11610	11620	11610	41
563	20230609	123100	718169100	11610	11610	11610	11610	303
564	20230609	123000	714651270	11610	11610	11610	11610	316
565	20230609	122900	710982510	11610	11600	11610	11600	417
566	20230609	122800	706142850	11600	11600	11600	11600	0
567	20230609	122700	706142850	11600	11600	11600	11600	27
568	20230609	122600	705829650	11600	11600	11600	11600	0
569	20230609	122500	705829650	11600	11600	11600	11600	0
570	20230609	122400	705829650	11600	11600	11610	11600	432
571	20230609	122300	700815230	11600	11600	11600	11600	0
572	20230609	122200	700815230	11600	11600	11600	11600	2
573	20230609	122100	700792030	11600	11590	11600	11590	35
574	20230609	122000	700386140	11600	11600	11600	11600	86
575	20230609	121900	699388540	11600	11600	11600	11600	0
576	20230609	121800	699388540	11600	11600	11600	11580	208
577	20230609	121700	696975880	11610	11600	11610	11600	62
578	20230609	121600	696256280	11610	11600	11610	11600	201
579	20230609	121500	693923150	11590	11590	11590	11590	10
580	20230609	121400	693807250	11590	11570	11590	11570	232
581	20230609	121300	691118750	11570	11570	11570	11570	0
582	20230609	121200	691118750	11570	11570	11570	11570	0
583	20230609	121100	691118750	11570	11570	11570	11570	1
584	20230609	121000	691107180	11570	11560	11570	11560	120
585	20230609	120900	689719300	11560	11560	11560	11560	10
586	20230609	120800	689603700	11560	11550	11560	11550	27
587	20230609	120700	689291840	11540	11530	11540	11530	42
588	20230609	120600	688807370	11520	11520	11520	11520	27
589	20230609	120500	688496330	11510	11510	11510	11510	11
590	20230609	120400	688369720	11510	11510	11510	11510	14
591	20230609	120300	688208580	11520	11500	11520	11500	321
592	20230609	120200	684513270	11500	11490	11500	11490	61
593	20230609	120100	683811790	11480	11480	11480	11480	3
594	20230609	120000	683777350	11480	11470	11480	11470	434
595	20230609	115900	678799050	11470	11470	11470	11470	0
596	20230609	115800	678799050	11470	11470	11470	11470	681
597	20230609	115700	670987980	11460	11460	11460	11460	0
598	20230609	115600	670987980	11460	11470	11470	11460	112
599	20230609	115500	669703350	11470	11470	11470	11470	261
600	20230609	115400	666709680	11470	11470	11470	11470	15
601	20230609	115300	666537630	11470	11470	11470	11470	426
602	20230609	115200	661651410	11470	11470	11470	11470	168
603	20230609	115100	659724450	11470	11470	11470	11470	252
604	20230609	115000	656834010	11480	11470	11480	11470	438
605	20230609	114900	651810140	11480	11480	11480	11480	20
606	20230609	114800	651580540	11480	11480	11480	11480	276
607	20230609	114700	648412060	11480	11480	11480	11480	0
608	20230609	114600	648412060	11480	11480	11480	11480	270
609	20230609	114500	645312460	11480	11480	11480	11480	477
610	20230609	114400	639836500	11480	11480	11480	11480	15
611	20230609	114300	639664300	11480	11480	11480	11480	326
612	20230609	114200	635921820	11470	11470	11470	11470	205
613	20230609	114100	633570470	11470	11480	11480	11470	257
614	20230609	114000	630620670	11480	11480	11480	11480	27
615	20230609	113900	630310710	11480	11480	11480	11480	273
616	20230609	113800	627176670	11480	11480	11480	11480	87
617	20230609	113700	626177910	11480	11480	11480	11480	30
618	20230609	113600	625833510	11470	11460	11470	11460	588
619	20230609	113500	619091880	11460	11460	11460	11460	81
620	20230609	113400	618163620	11460	11460	11460	11460	1
621	20230609	113300	618152160	11460	11460	11460	11460	212
622	20230609	113200	615722640	11460	11460	11460	11460	0
623	20230609	113100	615722640	11460	11460	11460	11460	338
624	20230609	113000	611849160	11470	11470	11470	11470	378
625	20230609	112900	607513500	11480	11480	11480	11480	0
626	20230609	112800	607513500	11480	11470	11480	11470	463
627	20230609	112700	602199280	11460	11460	11470	11460	603
628	20230609	112600	595285150	11460	11460	11460	11460	167
629	20230609	112500	593371330	11470	11470	11470	11470	529
630	20230609	112400	587303700	11470	11470	11470	11470	0
631	20230609	112300	587303700	11470	11480	11480	11470	369
632	20230609	112200	583067800	11470	11470	11470	11470	28
633	20230609	112100	582746640	11490	11490	11490	11490	0
634	20230609	112000	582746640	11490	11480	11490	11480	53
635	20230609	111900	582138020	11470	11470	11470	11470	211
636	20230609	111800	579717850	11460	11470	11470	11460	300
637	20230609	111700	576277080	11460	11450	11460	11440	281
638	20230609	111600	573059800	11450	11450	11450	11450	16
639	20230609	111500	572876600	11450	11450	11450	11450	291
640	20230609	111400	569544650	11460	11460	11460	11460	95
641	20230609	111300	568455950	11460	11450	11460	11440	201
642	20230609	111200	566155630	11440	11450	11450	11440	177
643	20230609	111100	564130140	11450	11450	11450	11450	131
644	20230609	111000	562630190	11450	11450	11450	11450	264
645	20230609	110900	559607390	11450	11450	11450	11450	175
646	20230609	110800	557603640	11460	11450	11460	11450	118
647	20230609	110700	556251530	11450	11450	11450	11440	418
648	20230609	110600	551466900	11440	11450	11450	11440	225
649	20230609	110500	548892390	11460	11440	11460	11440	175
650	20230609	110400	546888370	11440	11440	11450	11440	326
651	20230609	110300	543158330	11450	11450	11450	11440	199
652	20230609	110200	540881180	11450	11450	11450	11440	556
653	20230609	110100	534517410	11440	11450	11450	11440	191
654	20230609	110000	532331860	11450	11450	11450	11450	165
655	20230609	105900	530442610	11460	11460	11460	11460	51
656	20230609	105800	529858150	11470	11480	11480	11470	71
657	20230609	105700	529043270	11490	11490	11500	11440	321
658	20230609	105600	525357520	11500	11440	11500	11430	469
659	20230609	105500	519987370	11440	11440	11450	11440	157
660	20230609	105400	518190750	11450	11440	11450	11440	151
661	20230609	105300	516462580	11440	11440	11450	11440	252
662	20230609	105200	513579690	11440	11440	11440	11430	195
663	20230609	105100	511350150	11440	11440	11450	11430	944
664	20230609	105000	500557260	11450	11440	11450	11440	199
665	20230609	104900	498280200	11450	11450	11450	11450	115
666	20230609	104800	496963450	11450	11450	11450	11440	487
667	20230609	104700	491388380	11450	11450	11450	11440	445
668	20230609	104600	486296480	11440	11440	11450	11440	347
669	20230609	104500	482326770	11440	11440	11440	11440	721
670	20230609	104400	474078530	11450	11480	11480	11450	2795
671	20230609	104300	442027340	11480	11480	11480	11480	111
672	20230609	104200	440753060	11490	11490	11490	11490	152
673	20230609	104100	439006580	11490	11490	11490	11490	124
674	20230609	104000	437581820	11500	11500	11500	11500	291
675	20230609	103900	434235320	11500	11500	11500	11500	253
676	20230609	103800	431325820	11500	11500	11500	11500	224
677	20230609	103700	428749820	11500	11500	11500	11500	154
678	20230609	103600	426978820	11500	11500	11500	11500	96
679	20230609	103500	425874820	11500	11500	11500	11500	207
680	20230609	103400	423494320	11500	11500	11500	11500	149
681	20230609	103300	421780820	11500	11500	11500	11500	246
682	20230609	103200	418951820	11500	11500	11500	11500	138
683	20230609	103100	417364820	11500	11500	11500	11500	233
684	20230609	103000	414685320	11500	11500	11500	11500	114
685	20230609	102900	413374320	11500	11500	11510	11500	310
686	20230609	102800	409808320	11500	11500	11500	11500	178
687	20230609	102700	407761320	11500	11510	11510	11500	113
688	20230609	102600	406461800	11500	11510	11510	11500	250
689	20230609	102500	403585530	11510	11510	11510	11500	229
690	20230609	102400	400951070	11500	11510	11510	11500	242
691	20230609	102300	398167070	11510	11500	11510	11500	222
692	20230609	102200	395612900	11500	11510	11510	11500	283
693	20230609	102100	392356600	11510	11510	11510	11510	112
694	20230609	102000	391067480	11510	11510	11510	11510	278
695	20230609	101900	387867700	11510	11500	11510	11500	176
696	20230609	101800	385843010	11500	11490	11500	11490	280
697	20230609	101700	382625300	11500	11500	11500	11500	110
698	20230609	101600	381360300	11500	11480	11500	11480	307
699	20230609	101500	377833210	11480	11480	11480	11480	375
700	20230609	101400	373528210	11480	11480	11480	11480	112
701	20230609	101300	372242450	11480	11490	11490	11480	175
702	20230609	101200	370233440	11490	11480	11490	11480	199
703	20230609	101100	367948420	11480	11470	11480	11470	302
704	20230609	101000	364482730	11480	11470	11480	11470	80
705	20230609	100900	363564350	11480	11470	11480	11470	348
706	20230609	100800	359572490	11470	11460	11470	11460	436
707	20230609	100700	354573240	11470	11470	11480	11460	322
708	20230609	100600	350879240	11470	11470	11480	11470	308
709	20230609	100500	347345380	11480	11500	11500	11480	1817
710	20230609	100400	326463760	11500	11510	11510	11500	309
711	20230609	100300	322908260	11500	11500	11500	11500	168
712	20230609	100200	320976260	11500	11500	11510	11500	433
713	20230609	100100	315995560	11510	11510	11510	11510	2
714	20230609	100000	315972540	11520	11510	11520	11510	254
715	20230609	095900	313048210	11510	11510	11510	11500	288
716	20230609	095800	309734430	11500	11510	11510	11500	455
717	20230609	095700	304500670	11510	11510	11510	11510	148
718	20230609	095600	302797190	11520	11540	11540	11520	638
719	20230609	095500	295438960	11550	11550	11550	11550	22
720	20230609	095400	295184860	11540	11550	11550	11540	149
721	20230609	095300	293465200	11550	11550	11550	11540	421
722	20230609	095200	288603730	11540	11550	11550	11540	118
723	20230609	095100	287241780	11550	11550	11550	11550	340
724	20230609	095000	283314780	11550	11560	11560	11550	138
725	20230609	094900	281720100	11540	11560	11560	11540	1122
726	20230609	094800	268759920	11570	11570	11570	11570	190
727	20230609	094700	266561620	11580	11590	11590	11580	186
728	20230609	094600	264406370	11560	11580	11590	11560	30
729	20230609	094500	264059180	11580	11560	11580	11550	1173
730	20230609	094400	250500250	11550	11610	11610	11550	941
731	20230609	094300	239616050	11630	11610	11630	11610	52
732	20230609	094200	239012090	11630	11670	11670	11630	796
733	20230609	094100	229733380	11670	11670	11670	11670	23
734	20230609	094000	229464970	11670	11660	11670	11660	149
735	20230609	093900	227727140	11660	11660	11660	11660	58
736	20230609	093800	227050860	11660	11660	11660	11640	312
737	20230609	093700	223413570	11660	11660	11670	11660	1431
738	20230609	093600	206725800	11660	11610	11660	11610	1258
739	20230609	093500	192094050	11600	11590	11600	11590	56
740	20230609	093400	191444490	11590	11590	11590	11590	0
741	20230609	093300	191444490	11590	11590	11590	11590	53
742	20230609	093200	190830220	11580	11570	11580	11570	259
743	20230609	093100	187831430	11560	11560	11560	11560	33
744	20230609	093000	187449950	11560	11560	11560	11560	0
745	20230609	092900	187449950	11560	11520	11560	11520	272
746	20230609	092800	184309030	11560	11560	11560	11560	134
747	20230609	092700	182759990	11510	11510	11550	11490	3569
748	20230609	092600	141578530	11510	11510	11510	11510	0
749	20230609	092500	141578530	11510	11500	11510	11500	144
750	20230609	092400	139922490	11500	11500	11500	11500	89
751	20230609	092300	138898990	11500	11500	11500	11500	0
752	20230609	092200	138898990	11500	11500	11500	11500	373
753	20230609	092100	134609490	11500	11500	11500	11500	65
754	20230609	092000	133861990	11530	11520	11530	11500	1302
755	20230609	091900	118887910	11540	11530	11540	11530	3
756	20230609	091800	118853300	11540	11530	11540	11530	5
757	20230609	091700	118795610	11540	11500	11540	11500	1295
758	20230609	091600	103871020	11500	11500	11500	11500	688
759	20230609	091500	95959020	11500	11500	11500	11500	842
760	20230609	091400	86276020	11530	11540	11540	11530	110
761	20230609	091300	85007680	11550	11550	11550	11550	0
762	20230609	091200	85007680	11550	11550	11550	11540	30
763	20230609	091100	84661190	11570	11560	11570	11550	262
764	20230609	091000	81630090	11530	11500	11530	11500	309
765	20230609	090900	78075360	11500	11420	11500	11400	1399
766	20230609	090800	62094670	11430	11430	11430	11430	1
767	20230609	090700	62083240	11430	11430	11450	11430	119
768	20230609	090600	60721900	11400	11400	11400	11400	0
769	20230609	090500	60721900	11400	11400	11430	11400	9
770	20230609	090400	60619150	11400	11400	11410	11400	82
771	20230609	090300	59684300	11440	11400	11440	11400	72
772	20230609	090200	58860890	11390	11380	11390	11380	28
773	20230609	090100	58542230	11360	11490	11490	11360	1382
774	20230609	090000	42732820	11510	11500	11880	11490	3675