KissMeData/439410/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223800	39465265	2185	2185	2185	2185	100
3	20230609	223700	39465265	2185	2185	2185	2185	0
4	20230609	223600	39465265	2185	2185	2185	2185	0
5	20230609	223500	39465265	2185	2185	2185	2185	0
6	20230609	223400	39465265	2185	2185	2185	2185	0
7	20230609	223300	39465265	2185	2185	2185	2185	0
8	20230609	223200	39465265	2185	2185	2185	2185	0
9	20230609	223100	39465265	2185	2185	2185	2185	0
10	20230609	223000	39465265	2185	2185	2185	2185	0
11	20230609	222900	39465265	2185	2185	2185	2185	0
12	20230609	222800	39465265	2185	2185	2185	2185	0
13	20230609	222700	39465265	2185	2185	2185	2185	0
14	20230609	222600	39465265	2185	2185	2185	2185	0
15	20230609	222500	39465265	2185	2185	2185	2185	0
16	20230609	222400	39465265	2185	2185	2185	2185	0
17	20230609	222300	39465265	2185	2185	2185	2185	0
18	20230609	222200	39465265	2185	2185	2185	2185	0
19	20230609	222100	39465265	2185	2185	2185	2185	0
20	20230609	222000	39465265	2185	2185	2185	2185	0
21	20230609	221900	39465265	2185	2185	2185	2185	0
22	20230609	221800	39465265	2185	2185	2185	2185	0
23	20230609	221700	39465265	2185	2185	2185	2185	0
24	20230609	221600	39465265	2185	2185	2185	2185	0
25	20230609	221500	39465265	2185	2185	2185	2185	0
26	20230609	221400	39465265	2185	2185	2185	2185	0
27	20230609	221300	39465265	2185	2185	2185	2185	0
28	20230609	221200	39465265	2185	2185	2185	2185	0
29	20230609	221100	39465265	2185	2185	2185	2185	0
30	20230609	221000	39465265	2185	2185	2185	2185	0
31	20230609	220900	39465265	2185	2185	2185	2185	0
32	20230609	220800	39465265	2185	2185	2185	2185	100
33	20230609	220700	39465265	2185	2185	2185	2185	0
34	20230609	220600	39465265	2185	2185	2185	2185	0
35	20230609	220500	39465265	2185	2185	2185	2185	0
36	20230609	220400	39465265	2185	2185	2185	2185	0
37	20230609	220300	39465265	2185	2185	2185	2185	0
38	20230609	220200	39465265	2185	2185	2185	2185	0
39	20230609	220100	39465265	2185	2185	2185	2185	0
40	20230609	220000	39465265	2185	2185	2185	2185	0
41	20230609	215900	39465265	2185	2185	2185	2185	0
42	20230609	215800	39465265	2185	2185	2185	2185	0
43	20230609	215700	39465265	2185	2185	2185	2185	0
44	20230609	215600	39465265	2185	2185	2185	2185	0
45	20230609	215500	39465265	2185	2185	2185	2185	0
46	20230609	215400	39465265	2185	2185	2185	2185	0
47	20230609	215300	39465265	2185	2185	2185	2185	0
48	20230609	215200	39465265	2185	2185	2185	2185	0
49	20230609	215100	39465265	2185	2185	2185	2185	0
50	20230609	215000	39465265	2185	2185	2185	2185	0
51	20230609	214900	39465265	2185	2185	2185	2185	0
52	20230609	214800	39465265	2185	2185	2185	2185	0
53	20230609	214700	39465265	2185	2185	2185	2185	0
54	20230609	214600	39465265	2185	2185	2185	2185	0
55	20230609	214500	39465265	2185	2185	2185	2185	0
56	20230609	214400	39465265	2185	2185	2185	2185	0
57	20230609	214300	39465265	2185	2185	2185	2185	0
58	20230609	214200	39465265	2185	2185	2185	2185	0
59	20230609	214100	39465265	2185	2185	2185	2185	0
60	20230609	214000	39465265	2185	2185	2185	2185	0
61	20230609	213900	39465265	2185	2185	2185	2185	0
62	20230609	213800	39465265	2185	2185	2185	2185	100
63	20230609	213700	39465265	2185	2185	2185	2185	0
64	20230609	213600	39465265	2185	2185	2185	2185	0
65	20230609	213500	39465265	2185	2185	2185	2185	0
66	20230609	213400	39465265	2185	2185	2185	2185	0
67	20230609	213300	39465265	2185	2185	2185	2185	0
68	20230609	213200	39465265	2185	2185	2185	2185	0
69	20230609	213100	39465265	2185	2185	2185	2185	0
70	20230609	213000	39465265	2185	2185	2185	2185	0
71	20230609	212900	39465265	2185	2185	2185	2185	0
72	20230609	212800	39465265	2185	2185	2185	2185	0
73	20230609	212700	39465265	2185	2185	2185	2185	0
74	20230609	212600	39465265	2185	2185	2185	2185	0
75	20230609	212500	39465265	2185	2185	2185	2185	0
76	20230609	212400	39465265	2185	2185	2185	2185	0
77	20230609	212300	39465265	2185	2185	2185	2185	0
78	20230609	212200	39465265	2185	2185	2185	2185	0
79	20230609	212100	39465265	2185	2185	2185	2185	0
80	20230609	212000	39465265	2185	2185	2185	2185	0
81	20230609	211900	39465265	2185	2185	2185	2185	0
82	20230609	211800	39465265	2185	2185	2185	2185	0
83	20230609	211700	39465265	2185	2185	2185	2185	0
84	20230609	211600	39465265	2185	2185	2185	2185	0
85	20230609	211500	39465265	2185	2185	2185	2185	0
86	20230609	211400	39465265	2185	2185	2185	2185	0
87	20230609	211300	39465265	2185	2185	2185	2185	0
88	20230609	211200	39465265	2185	2185	2185	2185	0
89	20230609	211100	39465265	2185	2185	2185	2185	0
90	20230609	211000	39465265	2185	2185	2185	2185	0
91	20230609	210900	39465265	2185	2185	2185	2185	0
92	20230609	210800	39465265	2185	2185	2185	2185	100
93	20230609	210700	39465265	2185	2185	2185	2185	0
94	20230609	210600	39465265	2185	2185	2185	2185	0
95	20230609	210500	39465265	2185	2185	2185	2185	0
96	20230609	210400	39465265	2185	2185	2185	2185	0
97	20230609	210300	39465265	2185	2185	2185	2185	0
98	20230609	210200	39465265	2185	2185	2185	2185	0
99	20230609	210100	39465265	2185	2185	2185	2185	0
100	20230609	210000	39465265	2185	2185	2185	2185	0
101	20230609	205900	39465265	2185	2185	2185	2185	0
102	20230609	205800	39465265	2185	2185	2185	2185	0
103	20230609	205700	39465265	2185	2185	2185	2185	0
104	20230609	205600	39465265	2185	2185	2185	2185	0
105	20230609	205500	39465265	2185	2185	2185	2185	0
106	20230609	205400	39465265	2185	2185	2185	2185	0
107	20230609	205300	39465265	2185	2185	2185	2185	0
108	20230609	205200	39465265	2185	2185	2185	2185	0
109	20230609	205100	39465265	2185	2185	2185	2185	0
110	20230609	205000	39465265	2185	2185	2185	2185	0
111	20230609	204900	39465265	2185	2185	2185	2185	0
112	20230609	204800	39465265	2185	2185	2185	2185	0
113	20230609	204700	39465265	2185	2185	2185	2185	0
114	20230609	204600	39465265	2185	2185	2185	2185	0
115	20230609	204500	39465265	2185	2185	2185	2185	0
116	20230609	204400	39465265	2185	2185	2185	2185	0
117	20230609	204300	39465265	2185	2185	2185	2185	0
118	20230609	204200	39465265	2185	2185	2185	2185	0
119	20230609	204100	39465265	2185	2185	2185	2185	0
120	20230609	204000	39465265	2185	2185	2185	2185	0
121	20230609	203900	39465265	2185	2185	2185	2185	0
122	20230609	203800	39465265	2185	2185	2185	2185	100
123	20230609	203700	39465265	2185	2185	2185	2185	0
124	20230609	203600	39465265	2185	2185	2185	2185	0
125	20230609	203500	39465265	2185	2185	2185	2185	0
126	20230609	203400	39465265	2185	2185	2185	2185	0
127	20230609	203300	39465265	2185	2185	2185	2185	0
128	20230609	203200	39465265	2185	2185	2185	2185	0
129	20230609	203100	39465265	2185	2185	2185	2185	0
130	20230609	203000	39465265	2185	2185	2185	2185	0
131	20230609	202900	39465265	2185	2185	2185	2185	0
132	20230609	202800	39465265	2185	2185	2185	2185	0
133	20230609	202700	39465265	2185	2185	2185	2185	0
134	20230609	202600	39465265	2185	2185	2185	2185	0
135	20230609	202500	39465265	2185	2185	2185	2185	0
136	20230609	202400	39465265	2185	2185	2185	2185	0
137	20230609	202300	39465265	2185	2185	2185	2185	0
138	20230609	202200	39465265	2185	2185	2185	2185	0
139	20230609	202100	39465265	2185	2185	2185	2185	0
140	20230609	202000	39465265	2185	2185	2185	2185	0
141	20230609	201900	39465265	2185	2185	2185	2185	0
142	20230609	201800	39465265	2185	2185	2185	2185	0
143	20230609	201700	39465265	2185	2185	2185	2185	0
144	20230609	201600	39465265	2185	2185	2185	2185	0
145	20230609	201500	39465265	2185	2185	2185	2185	0
146	20230609	201400	39465265	2185	2185	2185	2185	0
147	20230609	201300	39465265	2185	2185	2185	2185	0
148	20230609	201200	39465265	2185	2185	2185	2185	0
149	20230609	201100	39465265	2185	2185	2185	2185	0
150	20230609	201000	39465265	2185	2185	2185	2185	0
151	20230609	200900	39465265	2185	2185	2185	2185	0
152	20230609	200800	39465265	2185	2185	2185	2185	100
153	20230609	200700	39465265	2185	2185	2185	2185	0
154	20230609	200600	39465265	2185	2185	2185	2185	0
155	20230609	200500	39465265	2185	2185	2185	2185	0
156	20230609	200400	39465265	2185	2185	2185	2185	0
157	20230609	200300	39465265	2185	2185	2185	2185	0
158	20230609	200200	39465265	2185	2185	2185	2185	0
159	20230609	200100	39465265	2185	2185	2185	2185	0
160	20230609	200000	39465265	2185	2185	2185	2185	0
161	20230609	195900	39465265	2185	2185	2185	2185	0
162	20230609	195800	39465265	2185	2185	2185	2185	0
163	20230609	195700	39465265	2185	2185	2185	2185	0
164	20230609	195600	39465265	2185	2185	2185	2185	0
165	20230609	195500	39465265	2185	2185	2185	2185	0
166	20230609	195400	39465265	2185	2185	2185	2185	0
167	20230609	195300	39465265	2185	2185	2185	2185	0
168	20230609	195200	39465265	2185	2185	2185	2185	0
169	20230609	195100	39465265	2185	2185	2185	2185	0
170	20230609	195000	39465265	2185	2185	2185	2185	0
171	20230609	194900	39465265	2185	2185	2185	2185	0
172	20230609	194800	39465265	2185	2185	2185	2185	0
173	20230609	194700	39465265	2185	2185	2185	2185	0
174	20230609	194600	39465265	2185	2185	2185	2185	0
175	20230609	194500	39465265	2185	2185	2185	2185	0
176	20230609	194400	39465265	2185	2185	2185	2185	0
177	20230609	194300	39465265	2185	2185	2185	2185	0
178	20230609	194200	39465265	2185	2185	2185	2185	0
179	20230609	194100	39465265	2185	2185	2185	2185	0
180	20230609	194000	39465265	2185	2185	2185	2185	0
181	20230609	193900	39465265	2185	2185	2185	2185	0
182	20230609	193800	39465265	2185	2185	2185	2185	100
183	20230609	193700	39465265	2185	2185	2185	2185	0
184	20230609	193600	39465265	2185	2185	2185	2185	0
185	20230609	193500	39465265	2185	2185	2185	2185	0
186	20230609	193400	39465265	2185	2185	2185	2185	0
187	20230609	193300	39465265	2185	2185	2185	2185	0
188	20230609	193200	39465265	2185	2185	2185	2185	0
189	20230609	193100	39465265	2185	2185	2185	2185	0
190	20230609	193000	39465265	2185	2185	2185	2185	0
191	20230609	192900	39465265	2185	2185	2185	2185	0
192	20230609	192800	39465265	2185	2185	2185	2185	0
193	20230609	192700	39465265	2185	2185	2185	2185	0
194	20230609	192600	39465265	2185	2185	2185	2185	0
195	20230609	192500	39465265	2185	2185	2185	2185	0
196	20230609	192400	39465265	2185	2185	2185	2185	0
197	20230609	192300	39465265	2185	2185	2185	2185	0
198	20230609	192200	39465265	2185	2185	2185	2185	0
199	20230609	192100	39465265	2185	2185	2185	2185	0
200	20230609	192000	39465265	2185	2185	2185	2185	0
201	20230609	191900	39465265	2185	2185	2185	2185	0
202	20230609	191800	39465265	2185	2185	2185	2185	0
203	20230609	191700	39465265	2185	2185	2185	2185	0
204	20230609	191600	39465265	2185	2185	2185	2185	0
205	20230609	191500	39465265	2185	2185	2185	2185	0
206	20230609	191400	39465265	2185	2185	2185	2185	0
207	20230609	191300	39465265	2185	2185	2185	2185	0
208	20230609	191200	39465265	2185	2185	2185	2185	0
209	20230609	191100	39465265	2185	2185	2185	2185	0
210	20230609	191000	39465265	2185	2185	2185	2185	0
211	20230609	190900	39465265	2185	2185	2185	2185	0
212	20230609	190800	39465265	2185	2185	2185	2185	100
213	20230609	190700	39465265	2185	2185	2185	2185	0
214	20230609	190600	39465265	2185	2185	2185	2185	0
215	20230609	190500	39465265	2185	2185	2185	2185	0
216	20230609	190400	39465265	2185	2185	2185	2185	0
217	20230609	190300	39465265	2185	2185	2185	2185	0
218	20230609	190200	39465265	2185	2185	2185	2185	0
219	20230609	190100	39465265	2185	2185	2185	2185	0
220	20230609	190000	39465265	2185	2185	2185	2185	0
221	20230609	185900	39465265	2185	2185	2185	2185	0
222	20230609	185800	39465265	2185	2185	2185	2185	0
223	20230609	185700	39465265	2185	2185	2185	2185	0
224	20230609	185600	39465265	2185	2185	2185	2185	0
225	20230609	185500	39465265	2185	2185	2185	2185	0
226	20230609	185400	39465265	2185	2185	2185	2185	0
227	20230609	185300	39465265	2185	2185	2185	2185	0
228	20230609	185200	39465265	2185	2185	2185	2185	0
229	20230609	185100	39465265	2185	2185	2185	2185	0
230	20230609	185000	39465265	2185	2185	2185	2185	0
231	20230609	184900	39465265	2185	2185	2185	2185	0
232	20230609	184800	39465265	2185	2185	2185	2185	0
233	20230609	184700	39465265	2185	2185	2185	2185	0
234	20230609	184600	39465265	2185	2185	2185	2185	0
235	20230609	184500	39465265	2185	2185	2185	2185	0
236	20230609	184400	39465265	2185	2185	2185	2185	0
237	20230609	184300	39465265	2185	2185	2185	2185	0
238	20230609	184200	39465265	2185	2185	2185	2185	0
239	20230609	184100	39465265	2185	2185	2185	2185	0
240	20230609	184000	39465265	2185	2185	2185	2185	0
241	20230609	183900	39465265	2185	2185	2185	2185	0
242	20230609	183800	39465265	2185	2185	2185	2185	100
243	20230609	183700	39465265	2185	2185	2185	2185	0
244	20230609	183600	39465265	2185	2185	2185	2185	0
245	20230609	183500	39465265	2185	2185	2185	2185	0
246	20230609	183400	39465265	2185	2185	2185	2185	0
247	20230609	183300	39465265	2185	2185	2185	2185	0
248	20230609	183200	39465265	2185	2185	2185	2185	0
249	20230609	183100	39465265	2185	2185	2185	2185	0
250	20230609	183000	39465265	2185	2185	2185	2185	0
251	20230609	182900	39465265	2185	2185	2185	2185	0
252	20230609	182800	39465265	2185	2185	2185	2185	0
253	20230609	182700	39465265	2185	2185	2185	2185	0
254	20230609	182600	39465265	2185	2185	2185	2185	0
255	20230609	182500	39465265	2185	2185	2185	2185	0
256	20230609	182400	39465265	2185	2185	2185	2185	0
257	20230609	182300	39465265	2185	2185	2185	2185	0
258	20230609	182200	39465265	2185	2185	2185	2185	0
259	20230609	182100	39465265	2185	2185	2185	2185	0
260	20230609	182000	39465265	2185	2185	2185	2185	0
261	20230609	181900	39465265	2185	2185	2185	2185	0
262	20230609	181800	39465265	2185	2185	2185	2185	0
263	20230609	181700	39465265	2185	2185	2185	2185	0
264	20230609	181600	39465265	2185	2185	2185	2185	0
265	20230609	181500	39465265	2185	2185	2185	2185	0
266	20230609	181400	39465265	2185	2185	2185	2185	0
267	20230609	181300	39465265	2185	2185	2185	2185	0
268	20230609	181200	39465265	2185	2185	2185	2185	0
269	20230609	181100	39465265	2185	2185	2185	2185	0
270	20230609	181000	39465265	2185	2185	2185	2185	0
271	20230609	180900	39465265	2185	2185	2185	2185	0
272	20230609	180800	39465265	2185	2185	2185	2185	100
273	20230609	180700	39465265	2185	2185	2185	2185	0
274	20230609	180600	39465265	2185	2185	2185	2185	0
275	20230609	180500	39465265	2185	2185	2185	2185	0
276	20230609	180400	39465265	2185	2185	2185	2185	0
277	20230609	180300	39465265	2185	2185	2185	2185	0
278	20230609	180200	39465265	2185	2185	2185	2185	0
279	20230609	180100	39465265	2185	2185	2185	2185	0
280	20230609	180000	39465265	2185	2185	2185	2185	0
281	20230609	175900	39465265	2185	2185	2185	2185	0
282	20230609	175800	39465265	2185	2185	2185	2185	0
283	20230609	175700	39465265	2185	2185	2185	2185	0
284	20230609	175600	39465265	2185	2185	2185	2185	0
285	20230609	175500	39465265	2185	2185	2185	2185	0
286	20230609	175400	39465265	2185	2185	2185	2185	0
287	20230609	175300	39465265	2185	2185	2185	2185	0
288	20230609	175200	39465265	2185	2185	2185	2185	0
289	20230609	175100	39465265	2185	2185	2185	2185	0
290	20230609	175000	39465265	2185	2185	2185	2185	0
291	20230609	174900	39465265	2185	2185	2185	2185	0
292	20230609	174800	39465265	2185	2185	2185	2185	0
293	20230609	174700	39465265	2185	2185	2185	2185	0
294	20230609	174600	39465265	2185	2185	2185	2185	0
295	20230609	174500	39465265	2185	2185	2185	2185	0
296	20230609	174400	39465265	2185	2185	2185	2185	0
297	20230609	174300	39465265	2185	2185	2185	2185	0
298	20230609	174200	39465265	2185	2185	2185	2185	0
299	20230609	174100	39465265	2185	2185	2185	2185	0
300	20230609	174000	39465265	2185	2185	2185	2185	0
301	20230609	173900	39465265	2185	2185	2185	2185	0
302	20230609	173800	39465265	2185	2185	2185	2185	100
303	20230609	173700	39465265	2185	2185	2185	2185	0
304	20230609	173600	39465265	2185	2185	2185	2185	0
305	20230609	173500	39465265	2185	2185	2185	2185	0
306	20230609	173400	39465265	2185	2185	2185	2185	0
307	20230609	173300	39465265	2185	2185	2185	2185	0
308	20230609	173200	39465265	2185	2185	2185	2185	0
309	20230609	173100	39465265	2185	2185	2185	2185	0
310	20230609	173000	39465265	2185	2185	2185	2185	0
311	20230609	172900	39465265	2185	2185	2185	2185	0
312	20230609	172800	39465265	2185	2185	2185	2185	0
313	20230609	172700	39465265	2185	2185	2185	2185	0
314	20230609	172600	39465265	2185	2185	2185	2185	0
315	20230609	172500	39465265	2185	2185	2185	2185	0
316	20230609	172400	39465265	2185	2185	2185	2185	0
317	20230609	172300	39465265	2185	2185	2185	2185	0
318	20230609	172200	39465265	2185	2185	2185	2185	0
319	20230609	172100	39465265	2185	2185	2185	2185	0
320	20230609	172000	39465265	2185	2185	2185	2185	0
321	20230609	171900	39465265	2185	2185	2185	2185	0
322	20230609	171800	39465265	2185	2185	2185	2185	0
323	20230609	171700	39465265	2185	2185	2185	2185	0
324	20230609	171600	39465265	2185	2185	2185	2185	0
325	20230609	171500	39465265	2185	2185	2185	2185	0
326	20230609	171400	39465265	2185	2185	2185	2185	0
327	20230609	171300	39465265	2185	2185	2185	2185	0
328	20230609	171200	39465265	2185	2185	2185	2185	0
329	20230609	171100	39465265	2185	2185	2185	2185	0
330	20230609	171000	39465265	2185	2185	2185	2185	0
331	20230609	170900	39465265	2185	2185	2185	2185	0
332	20230609	170800	39465265	2185	2185	2185	2185	100
333	20230609	170700	39465265	2185	2185	2185	2185	0
334	20230609	170600	39465265	2185	2185	2185	2185	0
335	20230609	170500	39465265	2185	2185	2185	2185	0
336	20230609	170400	39465265	2185	2185	2185	2185	0
337	20230609	170300	39465265	2185	2185	2185	2185	0
338	20230609	170200	39465265	2185	2185	2185	2185	0
339	20230609	170100	39465265	2185	2185	2185	2185	0
340	20230609	170000	39465265	2185	2185	2185	2185	0
341	20230609	165900	39465265	2185	2185	2185	2185	0
342	20230609	165800	39465265	2185	2185	2185	2185	0
343	20230609	165700	39465265	2185	2185	2185	2185	0
344	20230609	165600	39465265	2185	2185	2185	2185	0
345	20230609	165500	39465265	2185	2185	2185	2185	0
346	20230609	165400	39465265	2185	2185	2185	2185	0
347	20230609	165300	39465265	2185	2185	2185	2185	0
348	20230609	165200	39465265	2185	2185	2185	2185	0
349	20230609	165100	39465265	2185	2185	2185	2185	0
350	20230609	165000	39465265	2185	2185	2185	2185	0
351	20230609	164900	39465265	2185	2185	2185	2185	0
352	20230609	164800	39465265	2185	2185	2185	2185	0
353	20230609	164700	39465265	2185	2185	2185	2185	0
354	20230609	164600	39465265	2185	2185	2185	2185	0
355	20230609	164500	39465265	2185	2185	2185	2185	0
356	20230609	164400	39465265	2185	2185	2185	2185	0
357	20230609	164300	39465265	2185	2185	2185	2185	0
358	20230609	164200	39465265	2185	2185	2185	2185	0
359	20230609	164100	39465265	2185	2185	2185	2185	0
360	20230609	164000	39465265	2185	2185	2185	2185	0
361	20230609	163900	39465265	2185	2185	2185	2185	0
362	20230609	163800	39465265	2185	2185	2185	2185	100
363	20230609	163700	39465265	2185	2185	2185	2185	0
364	20230609	163600	39465265	2185	2185	2185	2185	0
365	20230609	163500	39465265	2185	2185	2185	2185	0
366	20230609	163400	39465265	2185	2185	2185	2185	0
367	20230609	163300	39465265	2185	2185	2185	2185	0
368	20230609	163200	39465265	2185	2185	2185	2185	0
369	20230609	163100	39465265	2185	2185	2185	2185	0
370	20230609	163000	39465265	2185	2185	2185	2185	0
371	20230609	162900	39465265	2185	2185	2185	2185	0
372	20230609	162800	39465265	2185	2185	2185	2185	0
373	20230609	162700	39465265	2185	2185	2185	2185	0
374	20230609	162600	39465265	2185	2185	2185	2185	0
375	20230609	162500	39465265	2185	2185	2185	2185	0
376	20230609	162400	39465265	2185	2185	2185	2185	0
377	20230609	162300	39465265	2185	2185	2185	2185	0
378	20230609	162200	39465265	2185	2185	2185	2185	0
379	20230609	162100	39465265	2185	2185	2185	2185	0
380	20230609	162000	39465265	2185	2185	2185	2185	0
381	20230609	161900	39465265	2185	2185	2185	2185	0
382	20230609	161800	39465265	2185	2185	2185	2185	0
383	20230609	161700	39465265	2185	2185	2185	2185	0
384	20230609	161600	39465265	2185	2185	2185	2185	0
385	20230609	161500	39465265	2185	2185	2185	2185	0
386	20230609	161400	39465265	2185	2185	2185	2185	0
387	20230609	161300	39465265	2185	2185	2185	2185	0
388	20230609	161200	39465265	2185	2185	2185	2185	0
389	20230609	161100	39465265	2185	2185	2185	2185	0
390	20230609	161000	39465265	2185	2185	2185	2185	0
391	20230609	160900	39465265	2185	2185	2185	2185	0
392	20230609	160800	39465265	2185	2185	2185	2185	100
393	20230609	160700	39465265	2185	2185	2185	2185	0
394	20230609	160600	39465265	2185	2185	2185	2185	0
395	20230609	160500	39465265	2185	2185	2185	2185	0
396	20230609	160400	39465265	2185	2185	2185	2185	0
397	20230609	160300	39465265	2185	2185	2185	2185	0
398	20230609	160200	39465265	2185	2185	2185	2185	0
399	20230609	160100	39465265	2185	2185	2185	2185	0
400	20230609	160000	39465265	2185	2185	2185	2185	0
401	20230609	155900	39465265	2185	2185	2185	2185	0
402	20230609	155800	39465265	2185	2185	2185	2185	0
403	20230609	155700	39465265	2185	2185	2185	2185	0
404	20230609	155600	39465265	2185	2185	2185	2185	0
405	20230609	155500	39465265	2185	2185	2185	2185	0
406	20230609	155400	39465265	2185	2185	2185	2185	0
407	20230609	155300	39465265	2185	2185	2185	2185	0
408	20230609	155200	39465265	2185	2185	2185	2185	0
409	20230609	155100	39465265	2185	2185	2185	2185	0
410	20230609	155000	39465265	2185	2185	2185	2185	0
411	20230609	154900	39465265	2185	2185	2185	2185	0
412	20230609	154800	39465265	2185	2185	2185	2185	0
413	20230609	154700	39465265	2185	2185	2185	2185	0
414	20230609	154600	39465265	2185	2185	2185	2185	0
415	20230609	154500	39465265	2185	2185	2185	2185	0
416	20230609	154400	39465265	2185	2185	2185	2185	0
417	20230609	154300	39465265	2185	2185	2185	2185	0
418	20230609	154200	39465265	2185	2185	2185	2185	0
419	20230609	154100	39465265	2185	2185	2185	2185	0
420	20230609	154000	39465265	2185	2185	2185	2185	0
421	20230609	153900	39465265	2185	2185	2185	2185	0
422	20230609	153800	39465265	2185	2185	2185	2185	100
423	20230609	153700	39465265	2185	2185	2185	2185	0
424	20230609	153600	39465265	2185	2185	2185	2185	0
425	20230609	153500	39465265	2185	2185	2185	2185	0
426	20230609	153400	39465265	2185	2185	2185	2185	0
427	20230609	153300	39465265	2185	2185	2185	2185	0
428	20230609	153200	39465265	2185	2185	2185	2185	0
429	20230609	153100	39465265	2185	2185	2185	2185	0
430	20230609	153000	39465265	2185	2185	2185	2185	0
431	20230609	152900	39465265	2185	2185	2185	2185	0
432	20230609	152800	39465265	2185	2185	2185	2185	0
433	20230609	152700	39465265	2185	2185	2185	2185	0
434	20230609	152600	39465265	2185	2185	2185	2185	0
435	20230609	152500	39465265	2185	2185	2185	2185	0
436	20230609	152400	39465265	2185	2185	2185	2185	0
437	20230609	152300	39465265	2185	2185	2185	2185	0
438	20230609	152200	39465265	2185	2185	2185	2185	0
439	20230609	152100	39465265	2185	2185	2185	2185	0
440	20230609	152000	39465265	2185	2185	2185	2185	0
441	20230609	151900	39465265	2185	2185	2185	2185	0
442	20230609	151800	39465265	2185	2185	2185	2185	0
443	20230609	151700	39465265	2185	2185	2185	2185	100
444	20230609	151600	39246765	2185	2185	2185	2185	0
445	20230609	151500	39246765	2185	2185	2185	2185	0
446	20230609	151400	39246765	2185	2185	2185	2185	100
447	20230609	151300	39028265	2185	2185	2185	2185	0
448	20230609	151200	39028265	2185	2185	2185	2185	100
449	20230609	151100	38809765	2185	2185	2185	2185	0
450	20230609	151000	38809765	2185	2185	2185	2185	0
451	20230609	150900	38809765	2185	2185	2185	2185	100
452	20230609	150800	38591265	2185	2185	2185	2185	0
453	20230609	150700	38591265	2185	2185	2185	2185	100
454	20230609	150600	38372765	2185	2185	2185	2185	0
455	20230609	150500	38372765	2185	2185	2185	2185	100
456	20230609	150400	38154265	2185	2185	2185	2185	0
457	20230609	150300	38154265	2185	2185	2185	2185	0
458	20230609	150200	38154265	2185	2185	2185	2185	100
459	20230609	150100	37935765	2185	2185	2185	2185	0
460	20230609	150000	37935765	2185	2185	2185	2185	100
461	20230609	145900	37717265	2185	2185	2185	2185	0
462	20230609	145800	37717265	2185	2185	2185	2185	100
463	20230609	145700	37498765	2185	2185	2185	2185	0
464	20230609	145600	37498765	2185	2185	2185	2185	0
465	20230609	145500	37498765	2185	2185	2185	2185	100
466	20230609	145400	37280265	2185	2185	2185	2185	0
467	20230609	145300	37280265	2185	2185	2185	2185	100
468	20230609	145200	37061765	2185	2185	2185	2185	0
469	20230609	145100	37061765	2185	2185	2185	2185	100
470	20230609	145000	36843265	2185	2185	2185	2185	0
471	20230609	144900	36843265	2185	2185	2185	2185	0
472	20230609	144800	36843265	2185	2185	2185	2185	100
473	20230609	144700	36624765	2185	2185	2185	2185	0
474	20230609	144600	36624765	2185	2185	2185	2185	100
475	20230609	144500	36406265	2185	2185	2185	2185	0
476	20230609	144400	36406265	2185	2185	2185	2185	0
477	20230609	144300	36406265	2185	2185	2185	2185	100
478	20230609	144200	36187765	2185	2185	2185	2185	0
479	20230609	144100	36187765	2185	2180	2185	2180	100
480	20230609	144000	35969270	2185	2185	2185	2185	0
481	20230609	143900	35969270	2185	2185	2185	2185	100
482	20230609	143800	35750770	2185	2185	2185	2185	5
483	20230609	143700	35739845	2180	2180	2180	2180	0
484	20230609	143600	35739845	2180	2180	2180	2180	100
485	20230609	143500	35521845	2180	2180	2180	2180	0
486	20230609	143400	35521845	2180	2180	2180	2180	100
487	20230609	143300	35303845	2180	2180	2180	2180	0
488	20230609	143200	35303845	2180	2180	2180	2180	100
489	20230609	143100	35085845	2180	2180	2180	2180	0
490	20230609	143000	35085845	2180	2180	2180	2180	0
491	20230609	142900	35085845	2180	2180	2180	2180	100
492	20230609	142800	34867845	2180	2180	2180	2180	0
493	20230609	142700	34867845	2180	2180	2180	2180	100
494	20230609	142600	34649845	2180	2180	2180	2180	0
495	20230609	142500	34649845	2180	2180	2180	2180	100
496	20230609	142400	34431845	2180	2180	2180	2180	0
497	20230609	142300	34431845	2180	2180	2180	2180	0
498	20230609	142200	34431845	2180	2180	2180	2180	100
499	20230609	142100	34213845	2180	2180	2180	2180	0
500	20230609	142000	34213845	2180	2180	2180	2180	100
501	20230609	141900	33995845	2180	2180	2180	2180	0
502	20230609	141800	33995845	2180	2180	2180	2180	0
503	20230609	141700	33995845	2180	2180	2180	2180	100
504	20230609	141600	33777845	2180	2180	2180	2180	0
505	20230609	141500	33777845	2180	2180	2185	2180	200
506	20230609	141400	33341420	2180	2180	2180	2180	0
507	20230609	141300	33341420	2180	2180	2180	2180	100
508	20230609	141200	33123420	2180	2180	2180	2180	0
509	20230609	141100	33123420	2180	2180	2180	2180	0
510	20230609	141000	33123420	2180	2180	2180	2180	100
511	20230609	140900	32905420	2180	2180	2180	2180	0
512	20230609	140800	32905420	2180	2180	2180	2180	100
513	20230609	140700	32687420	2180	2180	2180	2180	0
514	20230609	140600	32687420	2180	2180	2180	2180	100
515	20230609	140500	32469420	2180	2180	2180	2180	0
516	20230609	140400	32469420	2180	2180	2180	2180	0
517	20230609	140300	32469420	2180	2180	2180	2180	100
518	20230609	140200	32251420	2180	2180	2180	2180	0
519	20230609	140100	32251420	2180	2180	2180	2180	100
520	20230609	140000	32033420	2180	2180	2180	2180	0
521	20230609	135900	32033420	2180	2180	2180	2180	100
522	20230609	135800	31815420	2180	2180	2180	2180	0
523	20230609	135700	31815420	2180	2180	2180	2180	0
524	20230609	135600	31815420	2180	2180	2180	2180	100
525	20230609	135500	31597420	2180	2180	2180	2180	0
526	20230609	135400	31597420	2180	2175	2180	2175	100
527	20230609	135300	31379425	2180	2180	2180	2180	0
528	20230609	135200	31379425	2180	2180	2180	2180	0
529	20230609	135100	31379425	2180	2175	2180	2175	100
530	20230609	135000	31161445	2180	2180	2180	2180	0
531	20230609	134900	31161445	2180	2175	2180	2175	100
532	20230609	134800	30943460	2180	2180	2180	2180	0
533	20230609	134700	30943460	2180	2175	2180	2175	100
534	20230609	134600	30725470	2180	2180	2180	2180	0
535	20230609	134500	30725470	2180	2180	2180	2180	0
536	20230609	134400	30725470	2180	2180	2180	2180	100
537	20230609	134300	30507470	2180	2180	2180	2180	0
538	20230609	134200	30507470	2180	2180	2180	2180	100
539	20230609	134100	30289470	2180	2180	2180	2180	0
540	20230609	134000	30289470	2180	2175	2180	2175	100
541	20230609	133900	30071475	2180	2180	2180	2180	0
542	20230609	133800	30071475	2180	2180	2180	2180	0
543	20230609	133700	30071475	2180	2180	2180	2180	100
544	20230609	133600	29853475	2180	2180	2180	2180	0
545	20230609	133500	29853475	2180	2180	2180	2180	100
546	20230609	133400	29635475	2180	2180	2180	2180	0
547	20230609	133300	29635475	2180	2180	2180	2180	100
548	20230609	133200	29417475	2180	2180	2180	2180	0
549	20230609	133100	29417475	2180	2180	2180	2180	0
550	20230609	133000	29417475	2180	2175	2180	2175	100
551	20230609	132900	29199490	2180	2180	2180	2180	0
552	20230609	132800	29199490	2180	2175	2180	2175	100
553	20230609	132700	28981505	2180	2180	2180	2180	0
554	20230609	132600	28981505	2180	2175	2180	2175	100
555	20230609	132500	28763520	2180	2180	2180	2180	0
556	20230609	132400	28763520	2180	2180	2180	2180	0
557	20230609	132300	28763520	2180	2180	2180	2180	100
558	20230609	132200	28545520	2180	2180	2180	2180	0
559	20230609	132100	28545520	2180	2180	2180	2180	100
560	20230609	132000	28327520	2180	2180	2180	2180	0
561	20230609	131900	28327520	2180	2180	2180	2180	0
562	20230609	131800	28327520	2180	2175	2180	2175	100
563	20230609	131700	28109535	2180	2180	2180	2180	0
564	20230609	131600	28109535	2180	2180	2180	2180	100
565	20230609	131500	27891535	2180	2180	2180	2180	0
566	20230609	131400	27891535	2180	2180	2180	2180	100
567	20230609	131300	27673535	2180	2180	2180	2180	0
568	20230609	131200	27673535	2180	2180	2180	2180	0
569	20230609	131100	27673535	2180	2180	2180	2180	100
570	20230609	131000	27455535	2180	2180	2180	2180	0
571	20230609	130900	27455535	2180	2175	2180	2175	100
572	20230609	130800	27237550	2180	2180	2180	2180	0
573	20230609	130700	27237550	2180	2175	2180	2175	100
574	20230609	130600	27019565	2180	2180	2180	2180	0
575	20230609	130500	27019565	2180	2180	2180	2180	0
576	20230609	130400	27019565	2180	2175	2180	2175	100
577	20230609	130300	26801580	2180	2180	2180	2180	0
578	20230609	130200	26801580	2180	2175	2180	2175	100
579	20230609	130100	26583595	2180	2180	2180	2180	0
580	20230609	130000	26583595	2180	2180	2180	2180	100
581	20230609	125900	26365595	2180	2180	2180	2180	0
582	20230609	125800	26365595	2180	2180	2180	2180	0
583	20230609	125700	26365595	2180	2175	2180	2175	100
584	20230609	125600	26147610	2180	2180	2180	2180	0
585	20230609	125500	26147610	2180	2180	2180	2180	100
586	20230609	125400	25929610	2180	2180	2180	2180	0
587	20230609	125300	25929610	2180	2180	2180	2180	0
588	20230609	125200	25929610	2180	2175	2180	2175	100
589	20230609	125100	25711680	2175	2175	2175	2175	0
590	20230609	125000	25711680	2175	2175	2175	2175	100
591	20230609	124900	25494180	2175	2175	2175	2175	0
592	20230609	124800	25494180	2175	2175	2175	2175	100
593	20230609	124700	25276680	2175	2175	2175	2175	0
594	20230609	124600	25276680	2175	2175	2175	2175	0
595	20230609	124500	25276680	2175	2175	2175	2175	100
596	20230609	124400	25059180	2175	2175	2175	2175	0
597	20230609	124300	25059180	2175	2175	2175	2175	100
598	20230609	124200	24841680	2175	2175	2175	2175	0
599	20230609	124100	24841680	2175	2175	2175	2175	100
600	20230609	124000	24624180	2175	2175	2175	2175	0
601	20230609	123900	24624180	2175	2175	2175	2175	0
602	20230609	123800	24624180	2175	2175	2175	2175	100
603	20230609	123700	24406680	2175	2175	2175	2175	0
604	20230609	123600	24406680	2175	2175	2175	2175	100
605	20230609	123500	24189180	2175	2175	2175	2175	0
606	20230609	123400	24189180	2175	2175	2175	2175	100
607	20230609	123300	23971680	2175	2175	2175	2175	0
608	20230609	123200	23971680	2175	2175	2175	2175	0
609	20230609	123100	23971680	2175	2175	2175	2175	100
610	20230609	123000	23754180	2175	2175	2175	2175	0
611	20230609	122900	23754180	2175	2170	2175	2170	100
612	20230609	122800	23536905	2170	2170	2170	2170	0
613	20230609	122700	23536905	2170	2170	2170	2170	0
614	20230609	122600	23536905	2170	2165	2170	2165	100
615	20230609	122500	23320130	2165	2165	2165	2165	0
616	20230609	122400	23320130	2165	2165	2165	2165	100
617	20230609	122300	23103630	2165	2165	2165	2165	0
618	20230609	122200	23103630	2165	2165	2165	2165	100
619	20230609	122100	22887130	2165	2165	2165	2165	0
620	20230609	122000	22887130	2165	2165	2165	2165	0
621	20230609	121900	22887130	2165	2165	2165	2165	100
622	20230609	121800	22670630	2165	2165	2165	2165	0
623	20230609	121700	22670630	2165	2165	2165	2165	100
624	20230609	121600	22454130	2165	2165	2165	2165	0
625	20230609	121500	22454130	2165	2165	2165	2165	100
626	20230609	121400	22237630	2165	2165	2165	2165	0
627	20230609	121300	22237630	2165	2165	2165	2165	0
628	20230609	121200	22237630	2165	2165	2165	2165	100
629	20230609	121100	22021130	2165	2165	2165	2165	0
630	20230609	121000	22021130	2165	2165	2165	2165	100
631	20230609	120900	21804630	2165	2165	2165	2165	0
632	20230609	120800	21804630	2165	2165	2165	2165	100
633	20230609	120700	21588130	2165	2165	2165	2165	0
634	20230609	120600	21588130	2165	2165	2165	2165	0
635	20230609	120500	21588130	2165	2165	2165	2165	100
636	20230609	120400	21371630	2165	2165	2165	2165	0
637	20230609	120300	21371630	2165	2160	2165	2160	100
638	20230609	120200	21155380	2160	2160	2160	2160	0
639	20230609	120100	21155380	2160	2160	2160	2160	100
640	20230609	120000	20939380	2160	2160	2160	2160	0
641	20230609	115900	20939380	2160	2160	2160	2160	0
642	20230609	115800	20939380	2160	2160	2160	2160	100
643	20230609	115700	20723380	2160	2160	2160	2160	0
644	20230609	115600	20723380	2160	2160	2160	2160	100
645	20230609	115500	20507380	2160	2160	2160	2160	0
646	20230609	115400	20507380	2160	2160	2160	2160	0
647	20230609	115300	20507380	2160	2160	2160	2160	100
648	20230609	115200	20291380	2160	2160	2160	2160	0
649	20230609	115100	20291380	2160	2160	2160	2160	100
650	20230609	115000	20075380	2160	2160	2160	2160	0
651	20230609	114900	20075380	2160	2160	2160	2160	100
652	20230609	114800	19859380	2160	2160	2160	2160	0
653	20230609	114700	19859380	2160	2160	2160	2160	0
654	20230609	114600	19859380	2160	2160	2160	2160	100
655	20230609	114500	19643380	2160	2160	2160	2160	0
656	20230609	114400	19643380	2160	2160	2160	2160	100
657	20230609	114300	19427380	2160	2160	2160	2160	0
658	20230609	114200	19427380	2160	2160	2160	2160	100
659	20230609	114100	19211380	2160	2160	2160	2160	0
660	20230609	114000	19211380	2160	2160	2160	2160	0
661	20230609	113900	19211380	2160	2160	2160	2160	100
662	20230609	113800	18995380	2160	2160	2160	2160	0
663	20230609	113700	18995380	2160	2160	2160	2160	100
664	20230609	113600	18779380	2160	2160	2160	2160	0
665	20230609	113500	18779380	2160	2160	2160	2160	100
666	20230609	113400	18563380	2160	2160	2160	2160	0
667	20230609	113300	18563380	2160	2160	2160	2160	0
668	20230609	113200	18563380	2160	2160	2160	2160	100
669	20230609	113100	18347380	2160	2160	2160	2160	0
670	20230609	113000	18347380	2160	2160	2160	2160	100
671	20230609	112900	18131380	2160	2160	2160	2160	0
672	20230609	112800	18131380	2160	2160	2160	2160	0
673	20230609	112700	18131380	2160	2160	2160	2160	100
674	20230609	112600	17915380	2160	2160	2160	2160	0
675	20230609	112500	17915380	2160	2160	2160	2160	100
676	20230609	112400	17699380	2160	2160	2160	2160	0
677	20230609	112300	17699380	2160	2160	2160	2160	100
678	20230609	112200	17483380	2155	2155	2155	2155	0
679	20230609	112100	17483380	2155	2155	2155	2155	0
680	20230609	112000	17483380	2155	2155	2155	2155	0
681	20230609	111900	17483380	2155	2155	2155	2155	0
682	20230609	111800	17483380	2155	2155	2155	2155	563
683	20230609	111700	16270115	2160	2160	2160	2160	0
684	20230609	111600	16270115	2160	2160	2160	2160	0
685	20230609	111500	16270115	2160	2160	2160	2160	0
686	20230609	111400	16270115	2160	2160	2160	2160	0
687	20230609	111300	16270115	2160	2160	2160	2160	0
688	20230609	111200	16270115	2160	2160	2160	2160	0
689	20230609	111100	16270115	2160	2160	2160	2160	0
690	20230609	111000	16270115	2160	2160	2160	2160	0
691	20230609	110900	16270115	2160	2160	2160	2160	0
692	20230609	110800	16270115	2160	2160	2160	2160	0
693	20230609	110700	16270115	2160	2160	2160	2160	0
694	20230609	110600	16270115	2160	2160	2160	2160	0
695	20230609	110500	16270115	2160	2160	2160	2160	0
696	20230609	110400	16270115	2160	2160	2160	2160	0
697	20230609	110300	16270115	2160	2160	2160	2160	0
698	20230609	110200	16270115	2160	2160	2160	2160	0
699	20230609	110100	16270115	2160	2160	2160	2160	0
700	20230609	110000	16270115	2160	2160	2160	2160	0
701	20230609	105900	16270115	2160	2160	2160	2160	0
702	20230609	105800	16270115	2160	2160	2160	2160	0
703	20230609	105700	16270115	2160	2160	2160	2160	0
704	20230609	105600	16270115	2160	2160	2160	2160	0
705	20230609	105500	16270115	2160	2160	2160	2160	0
706	20230609	105400	16270115	2160	2160	2160	2160	0
707	20230609	105300	16270115	2160	2160	2160	2160	0
708	20230609	105200	16270115	2160	2160	2160	2160	0
709	20230609	105100	16270115	2160	2160	2160	2160	0
710	20230609	105000	16270115	2160	2160	2160	2160	0
711	20230609	104900	16270115	2160	2160	2160	2160	0
712	20230609	104800	16270115	2160	2160	2160	2160	0
713	20230609	104700	16270115	2160	2160	2160	2160	0
714	20230609	104600	16270115	2160	2160	2160	2160	250
715	20230609	104500	15730115	2160	2160	2160	2160	0
716	20230609	104400	15730115	2160	2160	2160	2160	0
717	20230609	104300	15730115	2160	2145	2160	2145	12
718	20230609	104200	15704225	2160	2160	2160	2145	11
719	20230609	104100	15680480	2145	2145	2145	2145	0
720	20230609	104000	15680480	2145	2145	2145	2145	0
721	20230609	103900	15680480	2145	2160	2160	2145	6
722	20230609	103800	15667535	2145	2160	2160	2145	6
723	20230609	103700	15654590	2145	2160	2160	2145	6
724	20230609	103600	15641645	2145	2145	2160	2145	7
725	20230609	103500	15626555	2160	2145	2160	2145	6
726	20230609	103400	15613610	2160	2160	2160	2150	460
727	20230609	103300	14624460	2145	2160	2160	2145	6
728	20230609	103200	14611515	2145	2145	2160	2145	8
729	20230609	103100	14594275	2160	2160	2160	2145	12
730	20230609	103000	14568380	2145	2145	2160	2145	10
731	20230609	102900	14546845	2160	2145	2160	2145	25
732	20230609	102800	14492910	2160	2150	2160	2145	27
733	20230609	102700	14434715	2155	2145	2160	2145	11
734	20230609	102600	14410995	2160	2145	2160	2145	12
735	20230609	102500	14385105	2160	2160	2160	2160	5
736	20230609	102400	14374305	2145	2160	2160	2145	6
737	20230609	102300	14361360	2145	2160	2160	2145	12
738	20230609	102200	14335470	2145	2145	2145	2145	0
739	20230609	102100	14335470	2145	2160	2160	2145	6
740	20230609	102000	14322525	2145	2145	2145	2145	1
741	20230609	101900	14320380	2160	2160	2160	2160	5
742	20230609	101800	14309580	2145	2145	2145	2145	0
743	20230609	101700	14309580	2145	2145	2145	2145	0
744	20230609	101600	14309580	2145	2145	2145	2145	0
745	20230609	101500	14309580	2145	2160	2160	2145	12
746	20230609	101400	14283690	2145	2160	2160	2145	7
747	20230609	101300	14268595	2145	2160	2160	2145	13
748	20230609	101200	14240555	2145	2145	2160	2145	13
749	20230609	101100	14212520	2160	2160	2160	2145	11
750	20230609	101000	14188775	2145	2145	2145	2145	0
751	20230609	100900	14188775	2145	2160	2160	2145	6
752	20230609	100800	14175830	2145	2160	2160	2145	6
753	20230609	100700	14162885	2145	2160	2160	2145	6
754	20230609	100600	14149940	2145	2160	2160	2145	6
755	20230609	100500	14136995	2145	2145	2145	2145	0
756	20230609	100400	14136995	2145	2160	2160	2145	11
757	20230609	100300	14113325	2145	2160	2160	2145	6
758	20230609	100200	14100380	2145	2160	2160	2145	12
759	20230609	100100	14074490	2145	2145	2160	2145	7
760	20230609	100000	14059400	2165	2170	2170	2145	11
761	20230609	095900	14035580	2145	2165	2170	2145	12
762	20230609	095800	14009605	2145	2150	2170	2145	511
763	20230609	095700	12910780	2145	2150	2170	2145	7
764	20230609	095600	12895635	2170	2170	2170	2145	11
765	20230609	095500	12871790	2145	2170	2170	2145	6
766	20230609	095400	12858795	2150	2150	2150	2150	1
767	20230609	095300	12856645	2170	2150	2170	2150	105
768	20230609	095200	12630795	2175	2155	2175	2155	8
769	20230609	095100	12613455	2175	2175	2175	2175	0
770	20230609	095000	12613455	2175	2175	2175	2175	5
771	20230609	094900	12602580	2150	2150	2150	2150	0
772	20230609	094800	12602580	2150	2175	2175	2150	5379
773	20230609	094700	1035105	2165	2160	2180	2160	474
774	20230609	094600	10925	2185	2185	2185	2185	0
775	20230609	094500	10925	2185	2185	2185	2185	0
776	20230609	094400	10925	2185	2185	2185	2185	0
777	20230609	094300	10925	2185	2185	2185	2185	0
778	20230609	094200	10925	2185	2185	2185	2185	0
779	20230609	094100	10925	2185	2185	2185	2185	0
780	20230609	094000	10925	2185	2185	2185	2185	0
781	20230609	093900	10925	2185	2185	2185	2185	0
782	20230609	093800	10925	2185	2185	2185	2185	0
783	20230609	093700	10925	2185	2185	2185	2185	0
784	20230609	093600	10925	2185	2185	2185	2185	0
785	20230609	093500	10925	2185	2185	2185	2185	0
786	20230609	093400	10925	2185	2185	2185	2185	0
787	20230609	093300	10925	2185	2185	2185	2185	0
788	20230609	093200	10925	2185	2185	2185	2185	0
789	20230609	093100	10925	2185	2185	2185	2185	0
790	20230609	093000	10925	2185	2185	2185	2185	0
791	20230609	092900	10925	2185	2185	2185	2185	0
792	20230609	092800	10925	2185	2185	2185	2185	0
793	20230609	092700	10925	2185	2185	2185	2185	0
794	20230609	092600	10925	2185	2185	2185	2185	0
795	20230609	092500	10925	2185	2185	2185	2185	0
796	20230609	092400	10925	2185	2185	2185	2185	0
797	20230609	092300	10925	2185	2185	2185	2185	0
798	20230609	092200	10925	2185	2185	2185	2185	0
799	20230609	092100	10925	2185	2185	2185	2185	0
800	20230609	092000	10925	2185	2185	2185	2185	0
801	20230609	091900	10925	2185	2185	2185	2185	0
802	20230609	091800	10925	2185	2185	2185	2185	0
803	20230609	091700	10925	2185	2185	2185	2185	0
804	20230609	091600	10925	2185	2185	2185	2185	0
805	20230609	091500	10925	2185	2185	2185	2185	0
806	20230609	091400	10925	2185	2185	2185	2185	0
807	20230609	091300	10925	2185	2185	2185	2185	0
808	20230609	091200	10925	2185	2185	2185	2185	0
809	20230609	091100	10925	2185	2185	2185	2185	0
810	20230609	091000	10925	2185	2185	2185	2185	0
811	20230609	090900	10925	2185	2185	2185	2185	0
812	20230609	090800	10925	2185	2185	2185	2185	0
813	20230609	090700	10925	2185	2185	2185	2185	0
814	20230609	090600	10925	2185	2185	2185	2185	0
815	20230609	090500	10925	2185	2185	2185	2185	5
816	20230609	090400	0	2175	2175	2175	2175	0
817	20230609	090300	0	2175	2175	2175	2175	0
818	20230609	090200	0	2175	2175	2175	2175	0
819	20230609	090100	0	2175	2175	2175	2175	0
820	20230609	090000	0	2175	2175	2175	2175	0