KissMeData/133750/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222100	256029255	2465	2465	2465	2465	3527
3	20230609	222000	256029255	2465	2465	2465	2465	0
4	20230609	221900	256029255	2465	2465	2465	2465	0
5	20230609	221800	256029255	2465	2465	2465	2465	0
6	20230609	221700	256029255	2465	2465	2465	2465	0
7	20230609	221600	256029255	2465	2465	2465	2465	0
8	20230609	221500	256029255	2465	2465	2465	2465	0
9	20230609	221400	256029255	2465	2465	2465	2465	0
10	20230609	221300	256029255	2465	2465	2465	2465	0
11	20230609	221200	256029255	2465	2465	2465	2465	0
12	20230609	221100	256029255	2465	2465	2465	2465	0
13	20230609	221000	256029255	2465	2465	2465	2465	0
14	20230609	220900	256029255	2465	2465	2465	2465	0
15	20230609	220800	256029255	2465	2465	2465	2465	0
16	20230609	220700	256029255	2465	2465	2465	2465	0
17	20230609	220600	256029255	2465	2465	2465	2465	0
18	20230609	220500	256029255	2465	2465	2465	2465	0
19	20230609	220400	256029255	2465	2465	2465	2465	0
20	20230609	220300	256029255	2465	2465	2465	2465	0
21	20230609	220200	256029255	2465	2465	2465	2465	0
22	20230609	220100	256029255	2465	2465	2465	2465	0
23	20230609	220000	256029255	2465	2465	2465	2465	0
24	20230609	215900	256029255	2465	2465	2465	2465	0
25	20230609	215800	256029255	2465	2465	2465	2465	0
26	20230609	215700	256029255	2465	2465	2465	2465	0
27	20230609	215600	256029255	2465	2465	2465	2465	0
28	20230609	215500	256029255	2465	2465	2465	2465	0
29	20230609	215400	256029255	2465	2465	2465	2465	0
30	20230609	215300	256029255	2465	2465	2465	2465	0
31	20230609	215200	256029255	2465	2465	2465	2465	0
32	20230609	215100	256029255	2465	2465	2465	2465	3527
33	20230609	215000	256029255	2465	2465	2465	2465	0
34	20230609	214900	256029255	2465	2465	2465	2465	0
35	20230609	214800	256029255	2465	2465	2465	2465	0
36	20230609	214700	256029255	2465	2465	2465	2465	0
37	20230609	214600	256029255	2465	2465	2465	2465	0
38	20230609	214500	256029255	2465	2465	2465	2465	0
39	20230609	214400	256029255	2465	2465	2465	2465	0
40	20230609	214300	256029255	2465	2465	2465	2465	0
41	20230609	214200	256029255	2465	2465	2465	2465	0
42	20230609	214100	256029255	2465	2465	2465	2465	0
43	20230609	214000	256029255	2465	2465	2465	2465	0
44	20230609	213900	256029255	2465	2465	2465	2465	0
45	20230609	213800	256029255	2465	2465	2465	2465	0
46	20230609	213700	256029255	2465	2465	2465	2465	0
47	20230609	213600	256029255	2465	2465	2465	2465	0
48	20230609	213500	256029255	2465	2465	2465	2465	0
49	20230609	213400	256029255	2465	2465	2465	2465	0
50	20230609	213300	256029255	2465	2465	2465	2465	0
51	20230609	213200	256029255	2465	2465	2465	2465	0
52	20230609	213100	256029255	2465	2465	2465	2465	0
53	20230609	213000	256029255	2465	2465	2465	2465	0
54	20230609	212900	256029255	2465	2465	2465	2465	0
55	20230609	212800	256029255	2465	2465	2465	2465	0
56	20230609	212700	256029255	2465	2465	2465	2465	0
57	20230609	212600	256029255	2465	2465	2465	2465	0
58	20230609	212500	256029255	2465	2465	2465	2465	0
59	20230609	212400	256029255	2465	2465	2465	2465	0
60	20230609	212300	256029255	2465	2465	2465	2465	0
61	20230609	212200	256029255	2465	2465	2465	2465	0
62	20230609	212100	256029255	2465	2465	2465	2465	3527
63	20230609	212000	256029255	2465	2465	2465	2465	0
64	20230609	211900	256029255	2465	2465	2465	2465	0
65	20230609	211800	256029255	2465	2465	2465	2465	0
66	20230609	211700	256029255	2465	2465	2465	2465	0
67	20230609	211600	256029255	2465	2465	2465	2465	0
68	20230609	211500	256029255	2465	2465	2465	2465	0
69	20230609	211400	256029255	2465	2465	2465	2465	0
70	20230609	211300	256029255	2465	2465	2465	2465	0
71	20230609	211200	256029255	2465	2465	2465	2465	0
72	20230609	211100	256029255	2465	2465	2465	2465	0
73	20230609	211000	256029255	2465	2465	2465	2465	0
74	20230609	210900	256029255	2465	2465	2465	2465	0
75	20230609	210800	256029255	2465	2465	2465	2465	0
76	20230609	210700	256029255	2465	2465	2465	2465	0
77	20230609	210600	256029255	2465	2465	2465	2465	0
78	20230609	210500	256029255	2465	2465	2465	2465	0
79	20230609	210400	256029255	2465	2465	2465	2465	0
80	20230609	210300	256029255	2465	2465	2465	2465	0
81	20230609	210200	256029255	2465	2465	2465	2465	0
82	20230609	210100	256029255	2465	2465	2465	2465	0
83	20230609	210000	256029255	2465	2465	2465	2465	0
84	20230609	205900	256029255	2465	2465	2465	2465	0
85	20230609	205800	256029255	2465	2465	2465	2465	0
86	20230609	205700	256029255	2465	2465	2465	2465	0
87	20230609	205600	256029255	2465	2465	2465	2465	0
88	20230609	205500	256029255	2465	2465	2465	2465	0
89	20230609	205400	256029255	2465	2465	2465	2465	0
90	20230609	205300	256029255	2465	2465	2465	2465	0
91	20230609	205200	256029255	2465	2465	2465	2465	0
92	20230609	205100	256029255	2465	2465	2465	2465	3527
93	20230609	205000	256029255	2465	2465	2465	2465	0
94	20230609	204900	256029255	2465	2465	2465	2465	0
95	20230609	204800	256029255	2465	2465	2465	2465	0
96	20230609	204700	256029255	2465	2465	2465	2465	0
97	20230609	204600	256029255	2465	2465	2465	2465	0
98	20230609	204500	256029255	2465	2465	2465	2465	0
99	20230609	204400	256029255	2465	2465	2465	2465	0
100	20230609	204300	256029255	2465	2465	2465	2465	0
101	20230609	204200	256029255	2465	2465	2465	2465	0
102	20230609	204100	256029255	2465	2465	2465	2465	0
103	20230609	204000	256029255	2465	2465	2465	2465	0
104	20230609	203900	256029255	2465	2465	2465	2465	0
105	20230609	203800	256029255	2465	2465	2465	2465	0
106	20230609	203700	256029255	2465	2465	2465	2465	0
107	20230609	203600	256029255	2465	2465	2465	2465	0
108	20230609	203500	256029255	2465	2465	2465	2465	0
109	20230609	203400	256029255	2465	2465	2465	2465	0
110	20230609	203300	256029255	2465	2465	2465	2465	0
111	20230609	203200	256029255	2465	2465	2465	2465	0
112	20230609	203100	256029255	2465	2465	2465	2465	0
113	20230609	203000	256029255	2465	2465	2465	2465	0
114	20230609	202900	256029255	2465	2465	2465	2465	0
115	20230609	202800	256029255	2465	2465	2465	2465	0
116	20230609	202700	256029255	2465	2465	2465	2465	0
117	20230609	202600	256029255	2465	2465	2465	2465	0
118	20230609	202500	256029255	2465	2465	2465	2465	0
119	20230609	202400	256029255	2465	2465	2465	2465	0
120	20230609	202300	256029255	2465	2465	2465	2465	0
121	20230609	202200	256029255	2465	2465	2465	2465	0
122	20230609	202100	256029255	2465	2465	2465	2465	3527
123	20230609	202000	256029255	2465	2465	2465	2465	0
124	20230609	201900	256029255	2465	2465	2465	2465	0
125	20230609	201800	256029255	2465	2465	2465	2465	0
126	20230609	201700	256029255	2465	2465	2465	2465	0
127	20230609	201600	256029255	2465	2465	2465	2465	0
128	20230609	201500	256029255	2465	2465	2465	2465	0
129	20230609	201400	256029255	2465	2465	2465	2465	0
130	20230609	201300	256029255	2465	2465	2465	2465	0
131	20230609	201200	256029255	2465	2465	2465	2465	0
132	20230609	201100	256029255	2465	2465	2465	2465	0
133	20230609	201000	256029255	2465	2465	2465	2465	0
134	20230609	200900	256029255	2465	2465	2465	2465	0
135	20230609	200800	256029255	2465	2465	2465	2465	0
136	20230609	200700	256029255	2465	2465	2465	2465	0
137	20230609	200600	256029255	2465	2465	2465	2465	0
138	20230609	200500	256029255	2465	2465	2465	2465	0
139	20230609	200400	256029255	2465	2465	2465	2465	0
140	20230609	200300	256029255	2465	2465	2465	2465	0
141	20230609	200200	256029255	2465	2465	2465	2465	0
142	20230609	200100	256029255	2465	2465	2465	2465	0
143	20230609	200000	256029255	2465	2465	2465	2465	0
144	20230609	195900	256029255	2465	2465	2465	2465	0
145	20230609	195800	256029255	2465	2465	2465	2465	0
146	20230609	195700	256029255	2465	2465	2465	2465	0
147	20230609	195600	256029255	2465	2465	2465	2465	0
148	20230609	195500	256029255	2465	2465	2465	2465	0
149	20230609	195400	256029255	2465	2465	2465	2465	0
150	20230609	195300	256029255	2465	2465	2465	2465	0
151	20230609	195200	256029255	2465	2465	2465	2465	0
152	20230609	195100	256029255	2465	2465	2465	2465	3527
153	20230609	195000	256029255	2465	2465	2465	2465	0
154	20230609	194900	256029255	2465	2465	2465	2465	0
155	20230609	194800	256029255	2465	2465	2465	2465	0
156	20230609	194700	256029255	2465	2465	2465	2465	0
157	20230609	194600	256029255	2465	2465	2465	2465	0
158	20230609	194500	256029255	2465	2465	2465	2465	0
159	20230609	194400	256029255	2465	2465	2465	2465	0
160	20230609	194300	256029255	2465	2465	2465	2465	0
161	20230609	194200	256029255	2465	2465	2465	2465	0
162	20230609	194100	256029255	2465	2465	2465	2465	0
163	20230609	194000	256029255	2465	2465	2465	2465	0
164	20230609	193900	256029255	2465	2465	2465	2465	0
165	20230609	193800	256029255	2465	2465	2465	2465	0
166	20230609	193700	256029255	2465	2465	2465	2465	0
167	20230609	193600	256029255	2465	2465	2465	2465	0
168	20230609	193500	256029255	2465	2465	2465	2465	0
169	20230609	193400	256029255	2465	2465	2465	2465	0
170	20230609	193300	256029255	2465	2465	2465	2465	0
171	20230609	193200	256029255	2465	2465	2465	2465	0
172	20230609	193100	256029255	2465	2465	2465	2465	0
173	20230609	193000	256029255	2465	2465	2465	2465	0
174	20230609	192900	256029255	2465	2465	2465	2465	0
175	20230609	192800	256029255	2465	2465	2465	2465	0
176	20230609	192700	256029255	2465	2465	2465	2465	0
177	20230609	192600	256029255	2465	2465	2465	2465	0
178	20230609	192500	256029255	2465	2465	2465	2465	0
179	20230609	192400	256029255	2465	2465	2465	2465	0
180	20230609	192300	256029255	2465	2465	2465	2465	0
181	20230609	192200	256029255	2465	2465	2465	2465	0
182	20230609	192100	256029255	2465	2465	2465	2465	3527
183	20230609	192000	256029255	2465	2465	2465	2465	0
184	20230609	191900	256029255	2465	2465	2465	2465	0
185	20230609	191800	256029255	2465	2465	2465	2465	0
186	20230609	191700	256029255	2465	2465	2465	2465	0
187	20230609	191600	256029255	2465	2465	2465	2465	0
188	20230609	191500	256029255	2465	2465	2465	2465	0
189	20230609	191400	256029255	2465	2465	2465	2465	0
190	20230609	191300	256029255	2465	2465	2465	2465	0
191	20230609	191200	256029255	2465	2465	2465	2465	0
192	20230609	191100	256029255	2465	2465	2465	2465	0
193	20230609	191000	256029255	2465	2465	2465	2465	0
194	20230609	190900	256029255	2465	2465	2465	2465	0
195	20230609	190800	256029255	2465	2465	2465	2465	0
196	20230609	190700	256029255	2465	2465	2465	2465	0
197	20230609	190600	256029255	2465	2465	2465	2465	0
198	20230609	190500	256029255	2465	2465	2465	2465	0
199	20230609	190400	256029255	2465	2465	2465	2465	0
200	20230609	190300	256029255	2465	2465	2465	2465	0
201	20230609	190200	256029255	2465	2465	2465	2465	0
202	20230609	190100	256029255	2465	2465	2465	2465	0
203	20230609	190000	256029255	2465	2465	2465	2465	0
204	20230609	185900	256029255	2465	2465	2465	2465	0
205	20230609	185800	256029255	2465	2465	2465	2465	0
206	20230609	185700	256029255	2465	2465	2465	2465	0
207	20230609	185600	256029255	2465	2465	2465	2465	0
208	20230609	185500	256029255	2465	2465	2465	2465	0
209	20230609	185400	256029255	2465	2465	2465	2465	0
210	20230609	185300	256029255	2465	2465	2465	2465	0
211	20230609	185200	256029255	2465	2465	2465	2465	0
212	20230609	185100	256029255	2465	2465	2465	2465	3527
213	20230609	185000	256029255	2465	2465	2465	2465	0
214	20230609	184900	256029255	2465	2465	2465	2465	0
215	20230609	184800	256029255	2465	2465	2465	2465	0
216	20230609	184700	256029255	2465	2465	2465	2465	0
217	20230609	184600	256029255	2465	2465	2465	2465	0
218	20230609	184500	256029255	2465	2465	2465	2465	0
219	20230609	184400	256029255	2465	2465	2465	2465	0
220	20230609	184300	256029255	2465	2465	2465	2465	0
221	20230609	184200	256029255	2465	2465	2465	2465	0
222	20230609	184100	256029255	2465	2465	2465	2465	0
223	20230609	184000	256029255	2465	2465	2465	2465	0
224	20230609	183900	256029255	2465	2465	2465	2465	0
225	20230609	183800	256029255	2465	2465	2465	2465	0
226	20230609	183700	256029255	2465	2465	2465	2465	0
227	20230609	183600	256029255	2465	2465	2465	2465	0
228	20230609	183500	256029255	2465	2465	2465	2465	0
229	20230609	183400	256029255	2465	2465	2465	2465	0
230	20230609	183300	256029255	2465	2465	2465	2465	0
231	20230609	183200	256029255	2465	2465	2465	2465	0
232	20230609	183100	256029255	2465	2465	2465	2465	0
233	20230609	183000	256029255	2465	2465	2465	2465	0
234	20230609	182900	256029255	2465	2465	2465	2465	0
235	20230609	182800	256029255	2465	2465	2465	2465	0
236	20230609	182700	256029255	2465	2465	2465	2465	0
237	20230609	182600	256029255	2465	2465	2465	2465	0
238	20230609	182500	256029255	2465	2465	2465	2465	0
239	20230609	182400	256029255	2465	2465	2465	2465	0
240	20230609	182300	256029255	2465	2465	2465	2465	0
241	20230609	182200	256029255	2465	2465	2465	2465	0
242	20230609	182100	256029255	2465	2465	2465	2465	3527
243	20230609	182000	256029255	2465	2465	2465	2465	0
244	20230609	181900	256029255	2465	2465	2465	2465	0
245	20230609	181800	256029255	2465	2465	2465	2465	0
246	20230609	181700	256029255	2465	2465	2465	2465	0
247	20230609	181600	256029255	2465	2465	2465	2465	0
248	20230609	181500	256029255	2465	2465	2465	2465	0
249	20230609	181400	256029255	2465	2465	2465	2465	0
250	20230609	181300	256029255	2465	2465	2465	2465	0
251	20230609	181200	256029255	2465	2465	2465	2465	0
252	20230609	181100	256029255	2465	2465	2465	2465	0
253	20230609	181000	256029255	2465	2465	2465	2465	0
254	20230609	180900	256029255	2465	2465	2465	2465	0
255	20230609	180800	256029255	2465	2465	2465	2465	0
256	20230609	180700	256029255	2465	2465	2465	2465	0
257	20230609	180600	256029255	2465	2465	2465	2465	0
258	20230609	180500	256029255	2465	2465	2465	2465	0
259	20230609	180400	256029255	2465	2465	2465	2465	0
260	20230609	180300	256029255	2465	2465	2465	2465	0
261	20230609	180200	256029255	2465	2465	2465	2465	0
262	20230609	180100	256029255	2465	2465	2465	2465	0
263	20230609	180000	256029255	2465	2465	2465	2465	0
264	20230609	175900	256029255	2465	2465	2465	2465	0
265	20230609	175800	256029255	2465	2465	2465	2465	0
266	20230609	175700	256029255	2465	2465	2465	2465	0
267	20230609	175600	256029255	2465	2465	2465	2465	0
268	20230609	175500	256029255	2465	2465	2465	2465	0
269	20230609	175400	256029255	2465	2465	2465	2465	0
270	20230609	175300	256029255	2465	2465	2465	2465	0
271	20230609	175200	256029255	2465	2465	2465	2465	0
272	20230609	175100	256029255	2465	2465	2465	2465	3527
273	20230609	175000	256029255	2465	2465	2465	2465	0
274	20230609	174900	256029255	2465	2465	2465	2465	0
275	20230609	174800	256029255	2465	2465	2465	2465	0
276	20230609	174700	256029255	2465	2465	2465	2465	0
277	20230609	174600	256029255	2465	2465	2465	2465	0
278	20230609	174500	256029255	2465	2465	2465	2465	0
279	20230609	174400	256029255	2465	2465	2465	2465	0
280	20230609	174300	256029255	2465	2465	2465	2465	0
281	20230609	174200	256029255	2465	2465	2465	2465	0
282	20230609	174100	256029255	2465	2465	2465	2465	0
283	20230609	174000	256029255	2465	2465	2465	2465	0
284	20230609	173900	256029255	2465	2465	2465	2465	0
285	20230609	173800	256029255	2465	2465	2465	2465	0
286	20230609	173700	256029255	2465	2465	2465	2465	0
287	20230609	173600	256029255	2465	2465	2465	2465	0
288	20230609	173500	256029255	2465	2465	2465	2465	0
289	20230609	173400	256029255	2465	2465	2465	2465	0
290	20230609	173300	256029255	2465	2465	2465	2465	0
291	20230609	173200	256029255	2465	2465	2465	2465	0
292	20230609	173100	256029255	2465	2465	2465	2465	0
293	20230609	173000	256029255	2465	2465	2465	2465	0
294	20230609	172900	256029255	2465	2465	2465	2465	0
295	20230609	172800	256029255	2465	2465	2465	2465	0
296	20230609	172700	256029255	2465	2465	2465	2465	0
297	20230609	172600	256029255	2465	2465	2465	2465	0
298	20230609	172500	256029255	2465	2465	2465	2465	0
299	20230609	172400	256029255	2465	2465	2465	2465	0
300	20230609	172300	256029255	2465	2465	2465	2465	0
301	20230609	172200	256029255	2465	2465	2465	2465	0
302	20230609	172100	256029255	2465	2465	2465	2465	3527
303	20230609	172000	256029255	2465	2465	2465	2465	0
304	20230609	171900	256029255	2465	2465	2465	2465	0
305	20230609	171800	256029255	2465	2465	2465	2465	0
306	20230609	171700	256029255	2465	2465	2465	2465	0
307	20230609	171600	256029255	2465	2465	2465	2465	0
308	20230609	171500	256029255	2465	2465	2465	2465	0
309	20230609	171400	256029255	2465	2465	2465	2465	0
310	20230609	171300	256029255	2465	2465	2465	2465	0
311	20230609	171200	256029255	2465	2465	2465	2465	0
312	20230609	171100	256029255	2465	2465	2465	2465	0
313	20230609	171000	256029255	2465	2465	2465	2465	0
314	20230609	170900	256029255	2465	2465	2465	2465	0
315	20230609	170800	256029255	2465	2465	2465	2465	0
316	20230609	170700	256029255	2465	2465	2465	2465	0
317	20230609	170600	256029255	2465	2465	2465	2465	0
318	20230609	170500	256029255	2465	2465	2465	2465	0
319	20230609	170400	256029255	2465	2465	2465	2465	0
320	20230609	170300	256029255	2465	2465	2465	2465	0
321	20230609	170200	256029255	2465	2465	2465	2465	0
322	20230609	170100	256029255	2465	2465	2465	2465	0
323	20230609	170000	256029255	2465	2465	2465	2465	0
324	20230609	165900	256029255	2465	2465	2465	2465	0
325	20230609	165800	256029255	2465	2465	2465	2465	0
326	20230609	165700	256029255	2465	2465	2465	2465	0
327	20230609	165600	256029255	2465	2465	2465	2465	0
328	20230609	165500	256029255	2465	2465	2465	2465	0
329	20230609	165400	256029255	2465	2465	2465	2465	0
330	20230609	165300	256029255	2465	2465	2465	2465	0
331	20230609	165200	256029255	2465	2465	2465	2465	0
332	20230609	165100	256029255	2465	2465	2465	2465	3527
333	20230609	165000	256029255	2465	2465	2465	2465	0
334	20230609	164900	256029255	2465	2465	2465	2465	0
335	20230609	164800	256029255	2465	2465	2465	2465	0
336	20230609	164700	256029255	2465	2465	2465	2465	0
337	20230609	164600	256029255	2465	2465	2465	2465	0
338	20230609	164500	256029255	2465	2465	2465	2465	0
339	20230609	164400	256029255	2465	2465	2465	2465	0
340	20230609	164300	256029255	2465	2465	2465	2465	0
341	20230609	164200	256029255	2465	2465	2465	2465	0
342	20230609	164100	256029255	2465	2465	2465	2465	0
343	20230609	164000	256029255	2465	2465	2465	2465	0
344	20230609	163900	256029255	2465	2465	2465	2465	0
345	20230609	163800	256029255	2465	2465	2465	2465	0
346	20230609	163700	256029255	2465	2465	2465	2465	0
347	20230609	163600	256029255	2465	2465	2465	2465	0
348	20230609	163500	256029255	2465	2465	2465	2465	0
349	20230609	163400	256029255	2465	2465	2465	2465	0
350	20230609	163300	256029255	2465	2465	2465	2465	0
351	20230609	163200	256029255	2465	2465	2465	2465	0
352	20230609	163100	256029255	2465	2465	2465	2465	0
353	20230609	163000	256029255	2465	2465	2465	2465	0
354	20230609	162900	256029255	2465	2465	2465	2465	0
355	20230609	162800	256029255	2465	2465	2465	2465	0
356	20230609	162700	256029255	2465	2465	2465	2465	0
357	20230609	162600	256029255	2465	2465	2465	2465	0
358	20230609	162500	256029255	2465	2465	2465	2465	0
359	20230609	162400	256029255	2465	2465	2465	2465	0
360	20230609	162300	256029255	2465	2465	2465	2465	0
361	20230609	162200	256029255	2465	2465	2465	2465	0
362	20230609	162100	256029255	2465	2465	2465	2465	3527
363	20230609	162000	256029255	2465	2465	2465	2465	0
364	20230609	161900	256029255	2465	2465	2465	2465	0
365	20230609	161800	256029255	2465	2465	2465	2465	0
366	20230609	161700	256029255	2465	2465	2465	2465	0
367	20230609	161600	256029255	2465	2465	2465	2465	0
368	20230609	161500	256029255	2465	2465	2465	2465	0
369	20230609	161400	256029255	2465	2465	2465	2465	0
370	20230609	161300	256029255	2465	2465	2465	2465	0
371	20230609	161200	256029255	2465	2465	2465	2465	0
372	20230609	161100	256029255	2465	2465	2465	2465	0
373	20230609	161000	256029255	2465	2465	2465	2465	0
374	20230609	160900	256029255	2465	2465	2465	2465	0
375	20230609	160800	256029255	2465	2465	2465	2465	0
376	20230609	160700	256029255	2465	2465	2465	2465	0
377	20230609	160600	256029255	2465	2465	2465	2465	0
378	20230609	160500	256029255	2465	2465	2465	2465	0
379	20230609	160400	256029255	2465	2465	2465	2465	0
380	20230609	160300	256029255	2465	2465	2465	2465	0
381	20230609	160200	256029255	2465	2465	2465	2465	0
382	20230609	160100	256029255	2465	2465	2465	2465	0
383	20230609	160000	256029255	2465	2465	2465	2465	0
384	20230609	155900	256029255	2465	2465	2465	2465	0
385	20230609	155800	256029255	2465	2465	2465	2465	0
386	20230609	155700	256029255	2465	2465	2465	2465	0
387	20230609	155600	256029255	2465	2465	2465	2465	0
388	20230609	155500	256029255	2465	2465	2465	2465	0
389	20230609	155400	256029255	2465	2465	2465	2465	0
390	20230609	155300	256029255	2465	2465	2465	2465	0
391	20230609	155200	256029255	2465	2465	2465	2465	0
392	20230609	155100	256029255	2465	2465	2465	2465	3527
393	20230609	155000	256029255	2465	2465	2465	2465	0
394	20230609	154900	256029255	2465	2465	2465	2465	0
395	20230609	154800	256029255	2465	2465	2465	2465	0
396	20230609	154700	256029255	2465	2465	2465	2465	0
397	20230609	154600	256029255	2465	2465	2465	2465	0
398	20230609	154500	256029255	2465	2465	2465	2465	0
399	20230609	154400	256029255	2465	2465	2465	2465	0
400	20230609	154300	256029255	2465	2465	2465	2465	0
401	20230609	154200	256029255	2465	2465	2465	2465	0
402	20230609	154100	256029255	2465	2465	2465	2465	0
403	20230609	154000	256029255	2465	2465	2465	2465	0
404	20230609	153900	256029255	2465	2465	2465	2465	0
405	20230609	153800	256029255	2465	2465	2465	2465	0
406	20230609	153700	256029255	2465	2465	2465	2465	0
407	20230609	153600	256029255	2465	2465	2465	2465	0
408	20230609	153500	256029255	2465	2465	2465	2465	0
409	20230609	153400	256029255	2465	2465	2465	2465	0
410	20230609	153300	256029255	2465	2465	2465	2465	0
411	20230609	153200	256029255	2465	2465	2465	2465	0
412	20230609	153100	256029255	2465	2465	2465	2465	0
413	20230609	153000	256029255	2465	2465	2465	2465	3527
414	20230609	152900	247335200	2465	2465	2465	2465	0
415	20230609	152800	247335200	2465	2465	2465	2465	0
416	20230609	152700	247335200	2465	2465	2465	2465	0
417	20230609	152600	247335200	2465	2465	2465	2465	0
418	20230609	152500	247335200	2465	2465	2465	2465	0
419	20230609	152400	247335200	2465	2465	2465	2465	0
420	20230609	152300	247335200	2465	2465	2465	2465	0
421	20230609	152200	247335200	2465	2465	2465	2465	0
422	20230609	152100	247335200	2465	2465	2465	2465	0
423	20230609	152000	247335200	2465	2465	2465	2465	0
424	20230609	151900	247335200	2465	2465	2465	2465	2
425	20230609	151800	247330270	2470	2470	2470	2470	1
426	20230609	151700	247327800	2465	2465	2465	2465	39
427	20230609	151600	247231665	2465	2465	2465	2465	329
428	20230609	151500	246420680	2465	2465	2465	2465	0
429	20230609	151400	246420680	2465	2465	2465	2465	38
430	20230609	151300	246327010	2465	2465	2465	2465	563
431	20230609	151200	244939215	2465	2465	2465	2465	0
432	20230609	151100	244939215	2465	2465	2465	2465	6
433	20230609	151000	244924425	2465	2465	2465	2465	0
434	20230609	150900	244924425	2465	2465	2465	2465	0
435	20230609	150800	244924425	2465	2465	2465	2465	0
436	20230609	150700	244924425	2465	2470	2470	2465	53
437	20230609	150600	244793705	2470	2470	2470	2470	0
438	20230609	150500	244793705	2470	2470	2470	2470	405
439	20230609	150400	243793355	2465	2465	2465	2465	452
440	20230609	150300	242679175	2465	2465	2465	2465	2
441	20230609	150200	242674245	2465	2465	2465	2465	1592
442	20230609	150100	238749965	2465	2465	2465	2465	76
443	20230609	150000	238562625	2470	2470	2470	2470	1
444	20230609	145900	238560155	2465	2465	2465	2465	0
445	20230609	145800	238560155	2465	2465	2465	2465	0
446	20230609	145700	238560155	2465	2465	2465	2465	0
447	20230609	145600	238560155	2465	2465	2465	2465	23
448	20230609	145500	238503460	2465	2465	2465	2465	11
449	20230609	145400	238476345	2465	2465	2465	2465	70
450	20230609	145300	238303795	2470	2470	2470	2470	0
451	20230609	145200	238303795	2470	2470	2470	2470	100
452	20230609	145100	238056795	2465	2470	2470	2465	1702
453	20230609	145000	233859105	2470	2470	2470	2470	200
454	20230609	144900	233365105	2465	2465	2465	2465	700
455	20230609	144800	231639605	2470	2470	2470	2470	100
456	20230609	144700	231392605	2465	2465	2465	2465	0
457	20230609	144600	231392605	2465	2465	2465	2465	0
458	20230609	144500	231392605	2465	2465	2465	2465	38
459	20230609	144400	231298935	2465	2465	2465	2465	0
460	20230609	144300	231298935	2465	2465	2465	2465	0
461	20230609	144200	231298935	2465	2465	2465	2465	0
462	20230609	144100	231298935	2465	2465	2465	2465	0
463	20230609	144000	231298935	2465	2465	2465	2465	0
464	20230609	143900	231298935	2465	2465	2465	2465	0
465	20230609	143800	231298935	2465	2470	2470	2465	1056
466	20230609	143700	228694525	2470	2470	2470	2470	257
467	20230609	143600	228059735	2470	2470	2470	2470	0
468	20230609	143500	228059735	2470	2470	2470	2470	8
469	20230609	143400	228039975	2470	2470	2470	2470	123
470	20230609	143300	227736165	2470	2470	2470	2470	0
471	20230609	143200	227736165	2470	2470	2470	2470	1
472	20230609	143100	227733695	2470	2470	2470	2470	383
473	20230609	143000	226787685	2470	2470	2470	2470	0
474	20230609	142900	226787685	2470	2470	2470	2470	0
475	20230609	142800	226787685	2470	2470	2470	2470	0
476	20230609	142700	226787685	2470	2470	2470	2470	0
477	20230609	142600	226787685	2470	2470	2470	2470	0
478	20230609	142500	226787685	2470	2470	2470	2470	3052
479	20230609	142400	219249245	2470	2470	2470	2470	1004
480	20230609	142300	216769365	2470	2470	2470	2470	40
481	20230609	142200	216670565	2470	2470	2470	2470	0
482	20230609	142100	216670565	2470	2470	2470	2470	47
483	20230609	142000	216554475	2475	2475	2475	2475	0
484	20230609	141900	216554475	2475	2470	2475	2470	60
485	20230609	141800	216406270	2470	2470	2470	2470	0
486	20230609	141700	216406270	2470	2470	2470	2470	0
487	20230609	141600	216406270	2470	2470	2470	2470	1
488	20230609	141500	216403800	2480	2480	2480	2480	0
489	20230609	141400	216403800	2480	2480	2480	2480	0
490	20230609	141300	216403800	2480	2480	2480	2480	0
491	20230609	141200	216403800	2480	2480	2480	2480	0
492	20230609	141100	216403800	2480	2480	2480	2480	0
493	20230609	141000	216403800	2480	2480	2480	2480	0
494	20230609	140900	216403800	2480	2480	2480	2480	0
495	20230609	140800	216403800	2480	2480	2480	2480	0
496	20230609	140700	216403800	2480	2480	2480	2480	0
497	20230609	140600	216403800	2480	2480	2480	2480	1
498	20230609	140500	216401320	2475	2475	2475	2475	0
499	20230609	140400	216401320	2475	2475	2475	2475	25
500	20230609	140300	216339445	2480	2480	2480	2480	1
501	20230609	140200	216336965	2470	2470	2470	2470	0
502	20230609	140100	216336965	2470	2470	2470	2470	30
503	20230609	140000	216262865	2480	2480	2480	2480	2
504	20230609	135900	216257905	2470	2470	2470	2470	0
505	20230609	135800	216257905	2470	2470	2470	2470	10
506	20230609	135700	216233205	2480	2480	2480	2480	0
507	20230609	135600	216233205	2480	2480	2480	2480	0
508	20230609	135500	216233205	2480	2480	2480	2480	0
509	20230609	135400	216233205	2480	2480	2480	2480	0
510	20230609	135300	216233205	2480	2480	2480	2480	0
511	20230609	135200	216233205	2480	2480	2480	2480	0
512	20230609	135100	216233205	2480	2480	2480	2480	0
513	20230609	135000	216233205	2480	2480	2480	2480	0
514	20230609	134900	216233205	2480	2480	2480	2480	0
515	20230609	134800	216233205	2480	2480	2480	2480	0
516	20230609	134700	216233205	2480	2480	2480	2480	0
517	20230609	134600	216233205	2480	2480	2480	2480	0
518	20230609	134500	216233205	2480	2480	2480	2480	210
519	20230609	134400	215712405	2475	2475	2475	2475	0
520	20230609	134300	215712405	2475	2475	2475	2475	0
521	20230609	134200	215712405	2475	2475	2475	2475	21
522	20230609	134100	215660430	2475	2475	2475	2475	25
523	20230609	134000	215598555	2475	2475	2475	2475	0
524	20230609	133900	215598555	2475	2475	2475	2475	327
525	20230609	133800	214789230	2475	2475	2475	2475	45
526	20230609	133700	214677855	2480	2480	2480	2480	0
527	20230609	133600	214677855	2480	2480	2480	2480	0
528	20230609	133500	214677855	2480	2475	2480	2475	2
529	20230609	133400	214672900	2475	2475	2475	2475	0
530	20230609	133300	214672900	2475	2475	2475	2475	32
531	20230609	133200	214593700	2470	2470	2470	2470	0
532	20230609	133100	214593700	2470	2470	2470	2470	0
533	20230609	133000	214593700	2470	2470	2470	2470	0
534	20230609	132900	214593700	2470	2475	2475	2470	1520
535	20230609	132800	210838350	2475	2475	2475	2475	0
536	20230609	132700	210838350	2475	2475	2475	2475	0
537	20230609	132600	210838350	2475	2475	2475	2475	0
538	20230609	132500	210838350	2475	2475	2475	2475	1
539	20230609	132400	210835875	2475	2475	2475	2475	0
540	20230609	132300	210835875	2475	2475	2475	2475	46
541	20230609	132200	210722025	2475	2475	2475	2475	13
542	20230609	132100	210689850	2475	2475	2475	2475	150
543	20230609	132000	210318600	2475	2475	2475	2475	200
544	20230609	131900	209823600	2470	2470	2470	2470	0
545	20230609	131800	209823600	2470	2470	2470	2470	0
546	20230609	131700	209823600	2470	2470	2470	2470	0
547	20230609	131600	209823600	2470	2470	2470	2470	0
548	20230609	131500	209823600	2470	2470	2470	2470	39
549	20230609	131400	209727270	2470	2470	2470	2470	1200
550	20230609	131300	206763270	2475	2475	2475	2475	0
551	20230609	131200	206763270	2475	2475	2475	2475	253
552	20230609	131100	206137095	2475	2475	2475	2475	1767
553	20230609	131000	201763770	2475	2475	2475	2475	0
554	20230609	130900	201763770	2475	2475	2475	2475	0
555	20230609	130800	201763770	2475	2475	2475	2475	0
556	20230609	130700	201763770	2475	2475	2475	2475	11
557	20230609	130600	201736545	2480	2475	2480	2475	17
558	20230609	130500	201694465	2480	2480	2480	2480	300
559	20230609	130400	200950465	2480	2480	2480	2480	150
560	20230609	130300	200578465	2480	2480	2480	2480	130
561	20230609	130200	200256065	2475	2475	2475	2475	37
562	20230609	130100	200164490	2475	2475	2475	2475	5
563	20230609	130000	200152115	2475	2475	2475	2475	5
564	20230609	125900	200139740	2480	2480	2480	2480	403
565	20230609	125800	199140300	2480	2480	2480	2480	0
566	20230609	125700	199140300	2480	2480	2480	2480	0
567	20230609	125600	199140300	2480	2480	2480	2480	0
568	20230609	125500	199140300	2480	2480	2480	2480	20
569	20230609	125400	199090700	2485	2485	2485	2485	0
570	20230609	125300	199090700	2485	2485	2485	2485	0
571	20230609	125200	199090700	2485	2485	2485	2485	0
572	20230609	125100	199090700	2485	2485	2485	2485	0
573	20230609	125000	199090700	2485	2485	2485	2485	4
574	20230609	124900	199080760	2475	2475	2475	2475	0
575	20230609	124800	199080760	2475	2475	2475	2475	0
576	20230609	124700	199080760	2475	2475	2475	2475	0
577	20230609	124600	199080760	2475	2475	2475	2475	0
578	20230609	124500	199080760	2475	2475	2475	2475	200
579	20230609	124400	198585760	2475	2475	2475	2475	0
580	20230609	124300	198585760	2475	2475	2475	2475	2
581	20230609	124200	198580810	2485	2485	2485	2485	0
582	20230609	124100	198580810	2485	2485	2485	2485	0
583	20230609	124000	198580810	2485	2485	2485	2485	0
584	20230609	123900	198580810	2485	2485	2485	2485	0
585	20230609	123800	198580810	2485	2485	2485	2485	41
586	20230609	123700	198478925	2485	2485	2485	2485	0
587	20230609	123600	198478925	2485	2485	2485	2485	129
588	20230609	123500	198158360	2485	2485	2485	2485	1
589	20230609	123400	198155875	2480	2480	2480	2480	0
590	20230609	123300	198155875	2480	2480	2485	2475	1546
591	20230609	123200	194326660	2480	2480	2485	2480	240
592	20230609	123100	193731350	2480	2480	2480	2480	0
593	20230609	123000	193731350	2480	2480	2480	2480	0
594	20230609	122900	193731350	2480	2480	2480	2480	0
595	20230609	122800	193731350	2480	2480	2480	2480	1
596	20230609	122700	193728870	2485	2485	2485	2485	0
597	20230609	122600	193728870	2485	2480	2485	2480	184
598	20230609	122500	193271635	2480	2480	2480	2480	0
599	20230609	122400	193271635	2480	2480	2480	2480	50
600	20230609	122300	193147635	2485	2485	2485	2485	0
601	20230609	122200	193147635	2485	2485	2485	2485	0
602	20230609	122100	193147635	2485	2485	2485	2485	0
603	20230609	122000	193147635	2485	2485	2485	2485	0
604	20230609	121900	193147635	2485	2485	2485	2485	0
605	20230609	121800	193147635	2485	2485	2485	2485	0
606	20230609	121700	193147635	2485	2485	2485	2485	0
607	20230609	121600	193147635	2485	2485	2485	2485	0
608	20230609	121500	193147635	2485	2485	2485	2485	0
609	20230609	121400	193147635	2485	2485	2485	2485	0
610	20230609	121300	193147635	2485	2485	2485	2485	1
611	20230609	121200	193145150	2480	2485	2485	2480	20
612	20230609	121100	193095500	2485	2485	2485	2485	0
613	20230609	121000	193095500	2485	2485	2485	2485	0
614	20230609	120900	193095500	2485	2485	2485	2485	0
615	20230609	120800	193095500	2485	2485	2485	2485	0
616	20230609	120700	193095500	2485	2485	2485	2485	0
617	20230609	120600	193095500	2485	2485	2485	2485	1
618	20230609	120500	193093015	2485	2485	2485	2485	1
619	20230609	120400	193090530	2485	2475	2485	2475	31
620	20230609	120300	193013795	2480	2480	2480	2480	25
621	20230609	120200	192951795	2485	2485	2485	2485	0
622	20230609	120100	192951795	2485	2485	2485	2485	1
623	20230609	120000	192949310	2475	2485	2485	2475	39
624	20230609	115900	192852775	2480	2480	2480	2480	2012
625	20230609	115800	187863015	2480	2480	2480	2480	1112
626	20230609	115700	185105255	2475	2475	2475	2475	0
627	20230609	115600	185105255	2475	2475	2475	2475	0
628	20230609	115500	185105255	2475	2475	2475	2475	0
629	20230609	115400	185105255	2475	2475	2475	2475	0
630	20230609	115300	185105255	2475	2475	2475	2475	0
631	20230609	115200	185105255	2475	2475	2475	2475	0
632	20230609	115100	185105255	2475	2475	2475	2475	0
633	20230609	115000	185105255	2475	2475	2475	2475	76
634	20230609	114900	184917155	2475	2475	2475	2475	0
635	20230609	114800	184917155	2475	2475	2475	2475	0
636	20230609	114700	184917155	2475	2475	2475	2475	100
637	20230609	114600	184669655	2470	2470	2470	2470	100
638	20230609	114500	184422655	2470	2470	2470	2470	0
639	20230609	114400	184422655	2470	2470	2470	2470	32
640	20230609	114300	184343615	2470	2470	2470	2470	0
641	20230609	114200	184343615	2470	2470	2470	2470	0
642	20230609	114100	184343615	2470	2470	2470	2470	25
643	20230609	114000	184281865	2470	2470	2470	2470	0
644	20230609	113900	184281865	2470	2470	2470	2470	0
645	20230609	113800	184281865	2470	2470	2470	2470	40
646	20230609	113700	184183065	2475	2475	2475	2475	0
647	20230609	113600	184183065	2475	2475	2475	2475	406
648	20230609	113500	183178215	2470	2470	2470	2470	0
649	20230609	113400	183178215	2470	2475	2475	2470	255
650	20230609	113300	182547775	2470	2470	2470	2470	0
651	20230609	113200	182547775	2470	2470	2470	2470	0
652	20230609	113100	182547775	2470	2470	2470	2470	0
653	20230609	113000	182547775	2470	2470	2470	2470	0
654	20230609	112900	182547775	2470	2470	2470	2470	4
655	20230609	112800	182537895	2470	2470	2470	2470	0
656	20230609	112700	182537895	2470	2470	2470	2470	150
657	20230609	112600	182167395	2470	2470	2470	2470	0
658	20230609	112500	182167395	2470	2470	2470	2470	1
659	20230609	112400	182164925	2470	2470	2470	2470	0
660	20230609	112300	182164925	2470	2470	2470	2470	7
661	20230609	112200	182147635	2470	2470	2470	2470	0
662	20230609	112100	182147635	2470	2470	2470	2470	0
663	20230609	112000	182147635	2470	2470	2470	2470	36
664	20230609	111900	182058715	2475	2475	2475	2475	0
665	20230609	111800	182058715	2475	2475	2475	2475	0
666	20230609	111700	182058715	2475	2475	2475	2475	120
667	20230609	111600	181761715	2480	2480	2480	2480	0
668	20230609	111500	181761715	2480	2480	2480	2480	0
669	20230609	111400	181761715	2480	2480	2480	2480	20
670	20230609	111300	181712115	2480	2480	2480	2480	0
671	20230609	111200	181712115	2480	2480	2480	2480	0
672	20230609	111100	181712115	2480	2480	2480	2480	0
673	20230609	111000	181712115	2480	2480	2480	2480	0
674	20230609	110900	181712115	2480	2480	2480	2480	46
675	20230609	110800	181598035	2480	2480	2480	2480	50
676	20230609	110700	181474035	2480	2480	2480	2480	0
677	20230609	110600	181474035	2480	2480	2480	2480	0
678	20230609	110500	181474035	2480	2480	2480	2480	1
679	20230609	110400	181471555	2470	2470	2470	2470	0
680	20230609	110300	181471555	2470	2470	2470	2470	9
681	20230609	110200	181449325	2470	2470	2470	2470	1045
682	20230609	110100	178868175	2480	2480	2480	2480	0
683	20230609	110000	178868175	2480	2480	2480	2480	0
684	20230609	105900	178868175	2480	2480	2480	2480	3
685	20230609	105800	178860735	2480	2485	2485	2480	8
686	20230609	105700	178840860	2490	2490	2490	2490	0
687	20230609	105600	178840860	2490	2490	2490	2490	0
688	20230609	105500	178840860	2490	2490	2490	2490	0
689	20230609	105400	178840860	2490	2490	2490	2490	0
690	20230609	105300	178840860	2490	2490	2490	2490	0
691	20230609	105200	178840860	2490	2490	2490	2490	0
692	20230609	105100	178840860	2490	2490	2490	2490	1
693	20230609	105000	178838370	2470	2470	2470	2470	0
694	20230609	104900	178838370	2470	2480	2480	2470	1289
695	20230609	104800	175647650	2485	2485	2485	2485	0
696	20230609	104700	175647650	2485	2485	2485	2485	1113
697	20230609	104600	172881845	2485	2480	2485	2480	2088
698	20230609	104500	167693280	2480	2480	2480	2480	10
699	20230609	104400	167668480	2480	2480	2480	2480	0
700	20230609	104300	167668480	2480	2480	2480	2480	51
701	20230609	104200	167542000	2470	2470	2470	2470	4000
702	20230609	104100	157662000	2480	2480	2480	2480	0
703	20230609	104000	157662000	2480	2480	2480	2480	1
704	20230609	103900	157659520	2480	2480	2480	2480	120
705	20230609	103800	157361920	2480	2480	2480	2480	1
706	20230609	103700	157359440	2475	2475	2475	2475	0
707	20230609	103600	157359440	2475	2475	2475	2475	0
708	20230609	103500	157359440	2475	2475	2475	2475	0
709	20230609	103400	157359440	2475	2475	2475	2475	127
710	20230609	103300	157045115	2475	2475	2475	2475	242
711	20230609	103200	156446165	2475	2475	2475	2475	0
712	20230609	103100	156446165	2475	2475	2475	2475	100
713	20230609	103000	156198665	2475	2475	2475	2475	20
714	20230609	102900	156149165	2475	2475	2475	2475	0
715	20230609	102800	156149165	2475	2475	2475	2475	0
716	20230609	102700	156149165	2475	2475	2475	2475	0
717	20230609	102600	156149165	2475	2475	2475	2475	106
718	20230609	102500	155886815	2475	2475	2475	2475	0
719	20230609	102400	155886815	2475	2475	2475	2475	1
720	20230609	102300	155884340	2475	2475	2475	2475	199
721	20230609	102200	155391815	2475	2475	2475	2475	0
722	20230609	102100	155391815	2475	2475	2475	2475	0
723	20230609	102000	155391815	2475	2475	2475	2475	0
724	20230609	101900	155391815	2475	2475	2475	2475	0
725	20230609	101800	155391815	2475	2475	2475	2475	0
726	20230609	101700	155391815	2475	2475	2475	2475	0
727	20230609	101600	155391815	2475	2475	2475	2475	0
728	20230609	101500	155391815	2475	2475	2475	2475	554
729	20230609	101400	154020665	2475	2475	2475	2475	5000
730	20230609	101300	141645665	2470	2470	2470	2470	0
731	20230609	101200	141645665	2470	2470	2470	2470	0
732	20230609	101100	141645665	2470	2470	2470	2470	232
733	20230609	101000	141072625	2475	2475	2475	2475	0
734	20230609	100900	141072625	2475	2475	2475	2475	0
735	20230609	100800	141072625	2475	2475	2475	2475	0
736	20230609	100700	141072625	2475	2475	2475	2475	0
737	20230609	100600	141072625	2475	2475	2475	2475	3304
738	20230609	100500	132895225	2470	2470	2470	2470	0
739	20230609	100400	132895225	2470	2470	2470	2470	0
740	20230609	100300	132895225	2470	2470	2470	2470	500
741	20230609	100200	131660225	2470	2470	2470	2470	2
742	20230609	100100	131655285	2470	2470	2470	2470	1000
743	20230609	100000	129185285	2470	2470	2470	2470	0
744	20230609	095900	129185285	2470	2475	2475	2470	323
745	20230609	095800	128386975	2475	2475	2475	2475	100
746	20230609	095700	128139475	2475	2475	2475	2475	0
747	20230609	095600	128139475	2475	2475	2475	2475	200
748	20230609	095500	127644475	2480	2480	2480	2480	203
749	20230609	095400	127141035	2470	2470	2470	2470	0
750	20230609	095300	127141035	2470	2480	2480	2470	108
751	20230609	095200	126874195	2480	2480	2480	2480	0
752	20230609	095100	126874195	2480	2480	2480	2480	0
753	20230609	095000	126874195	2480	2480	2480	2480	100
754	20230609	094900	126626195	2480	2480	2480	2480	0
755	20230609	094800	126626195	2480	2480	2480	2480	4
756	20230609	094700	126616275	2465	2465	2465	2465	0
757	20230609	094600	126616275	2465	2475	2475	2465	1506
758	20230609	094500	122902435	2475	2475	2475	2475	1
759	20230609	094400	122899960	2480	2480	2480	2480	0
760	20230609	094300	122899960	2480	2480	2480	2480	0
761	20230609	094200	122899960	2480	2480	2480	2480	29
762	20230609	094100	122828040	2480	2480	2480	2470	508
763	20230609	094000	121571410	2480	2480	2480	2480	399
764	20230609	093900	120581890	2470	2470	2470	2470	0
765	20230609	093800	120581890	2470	2470	2470	2470	0
766	20230609	093700	120581890	2470	2485	2485	2470	190
767	20230609	093600	120110340	2485	2485	2485	2485	11
768	20230609	093500	120083005	2470	2470	2470	2470	380
769	20230609	093400	119144405	2485	2485	2485	2485	1
770	20230609	093300	119141920	2490	2480	2490	2475	385
771	20230609	093200	118188515	2490	2490	2490	2490	293
772	20230609	093100	117458945	2490	2490	2490	2470	11
773	20230609	093000	117431715	2490	2475	2490	2465	3003
774	20230609	092900	110018935	2475	2475	2475	2475	995
775	20230609	092800	107556310	2475	2475	2475	2475	0
776	20230609	092700	107556310	2475	2475	2475	2475	406
777	20230609	092600	106551460	2475	2475	2475	2475	3000
778	20230609	092500	99126460	2475	2475	2475	2475	97
779	20230609	092400	98886385	2475	2475	2475	2475	4000
780	20230609	092300	88986385	2475	2475	2475	2475	48
781	20230609	092200	88867585	2495	2495	2495	2495	0
782	20230609	092100	88867585	2495	2480	2495	2475	1723
783	20230609	092000	84594360	2480	2470	2480	2470	8878
784	20230609	091900	62603315	2465	2465	2465	2465	0
785	20230609	091800	62603315	2465	2465	2465	2465	40
786	20230609	091700	62504715	2465	2470	2470	2460	11211
787	20230609	091600	34924565	2470	2470	2470	2470	1100
788	20230609	091500	32207565	2475	2475	2475	2475	100
789	20230609	091400	31960065	2480	2480	2480	2480	0
790	20230609	091300	31960065	2480	2480	2480	2480	30
791	20230609	091200	31885665	2480	2480	2480	2480	62
792	20230609	091100	31731905	2475	2465	2475	2465	5904
793	20230609	091000	17147965	2465	2465	2465	2465	621
794	20230609	090900	15617200	2470	2470	2470	2470	34
795	20230609	090800	15533220	2470	2470	2470	2470	510
796	20230609	090700	14273520	2475	2475	2475	2475	0
797	20230609	090600	14273520	2475	2475	2475	2475	40
798	20230609	090500	14174520	2475	2475	2475	2475	2
799	20230609	090400	14169570	2475	2460	2475	2460	11
800	20230609	090300	14142360	2460	2465	2480	2460	1554
801	20230609	090200	10298855	2465	2465	2475	2465	197
802	20230609	090100	9813220	2470	2455	2470	2455	31
803	20230609	090000	9736665	2460	2460	2460	2455	3958