KissMeData/091340/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222500	119702370	4150	4150	4150	4150	1602
3	20230609	222400	119702370	4150	4150	4150	4150	0
4	20230609	222300	119702370	4150	4150	4150	4150	0
5	20230609	222200	119702370	4150	4150	4150	4150	0
6	20230609	222100	119702370	4150	4150	4150	4150	0
7	20230609	222000	119702370	4150	4150	4150	4150	0
8	20230609	221900	119702370	4150	4150	4150	4150	0
9	20230609	221800	119702370	4150	4150	4150	4150	0
10	20230609	221700	119702370	4150	4150	4150	4150	0
11	20230609	221600	119702370	4150	4150	4150	4150	0
12	20230609	221500	119702370	4150	4150	4150	4150	0
13	20230609	221400	119702370	4150	4150	4150	4150	0
14	20230609	221300	119702370	4150	4150	4150	4150	0
15	20230609	221200	119702370	4150	4150	4150	4150	0
16	20230609	221100	119702370	4150	4150	4150	4150	0
17	20230609	221000	119702370	4150	4150	4150	4150	0
18	20230609	220900	119702370	4150	4150	4150	4150	0
19	20230609	220800	119702370	4150	4150	4150	4150	0
20	20230609	220700	119702370	4150	4150	4150	4150	0
21	20230609	220600	119702370	4150	4150	4150	4150	0
22	20230609	220500	119702370	4150	4150	4150	4150	0
23	20230609	220400	119702370	4150	4150	4150	4150	0
24	20230609	220300	119702370	4150	4150	4150	4150	0
25	20230609	220200	119702370	4150	4150	4150	4150	0
26	20230609	220100	119702370	4150	4150	4150	4150	0
27	20230609	220000	119702370	4150	4150	4150	4150	0
28	20230609	215900	119702370	4150	4150	4150	4150	0
29	20230609	215800	119702370	4150	4150	4150	4150	0
30	20230609	215700	119702370	4150	4150	4150	4150	0
31	20230609	215600	119702370	4150	4150	4150	4150	0
32	20230609	215500	119702370	4150	4150	4150	4150	1602
33	20230609	215400	119702370	4150	4150	4150	4150	0
34	20230609	215300	119702370	4150	4150	4150	4150	0
35	20230609	215200	119702370	4150	4150	4150	4150	0
36	20230609	215100	119702370	4150	4150	4150	4150	0
37	20230609	215000	119702370	4150	4150	4150	4150	0
38	20230609	214900	119702370	4150	4150	4150	4150	0
39	20230609	214800	119702370	4150	4150	4150	4150	0
40	20230609	214700	119702370	4150	4150	4150	4150	0
41	20230609	214600	119702370	4150	4150	4150	4150	0
42	20230609	214500	119702370	4150	4150	4150	4150	0
43	20230609	214400	119702370	4150	4150	4150	4150	0
44	20230609	214300	119702370	4150	4150	4150	4150	0
45	20230609	214200	119702370	4150	4150	4150	4150	0
46	20230609	214100	119702370	4150	4150	4150	4150	0
47	20230609	214000	119702370	4150	4150	4150	4150	0
48	20230609	213900	119702370	4150	4150	4150	4150	0
49	20230609	213800	119702370	4150	4150	4150	4150	0
50	20230609	213700	119702370	4150	4150	4150	4150	0
51	20230609	213600	119702370	4150	4150	4150	4150	0
52	20230609	213500	119702370	4150	4150	4150	4150	0
53	20230609	213400	119702370	4150	4150	4150	4150	0
54	20230609	213300	119702370	4150	4150	4150	4150	0
55	20230609	213200	119702370	4150	4150	4150	4150	0
56	20230609	213100	119702370	4150	4150	4150	4150	0
57	20230609	213000	119702370	4150	4150	4150	4150	0
58	20230609	212900	119702370	4150	4150	4150	4150	0
59	20230609	212800	119702370	4150	4150	4150	4150	0
60	20230609	212700	119702370	4150	4150	4150	4150	0
61	20230609	212600	119702370	4150	4150	4150	4150	0
62	20230609	212500	119702370	4150	4150	4150	4150	1602
63	20230609	212400	119702370	4150	4150	4150	4150	0
64	20230609	212300	119702370	4150	4150	4150	4150	0
65	20230609	212200	119702370	4150	4150	4150	4150	0
66	20230609	212100	119702370	4150	4150	4150	4150	0
67	20230609	212000	119702370	4150	4150	4150	4150	0
68	20230609	211900	119702370	4150	4150	4150	4150	0
69	20230609	211800	119702370	4150	4150	4150	4150	0
70	20230609	211700	119702370	4150	4150	4150	4150	0
71	20230609	211600	119702370	4150	4150	4150	4150	0
72	20230609	211500	119702370	4150	4150	4150	4150	0
73	20230609	211400	119702370	4150	4150	4150	4150	0
74	20230609	211300	119702370	4150	4150	4150	4150	0
75	20230609	211200	119702370	4150	4150	4150	4150	0
76	20230609	211100	119702370	4150	4150	4150	4150	0
77	20230609	211000	119702370	4150	4150	4150	4150	0
78	20230609	210900	119702370	4150	4150	4150	4150	0
79	20230609	210800	119702370	4150	4150	4150	4150	0
80	20230609	210700	119702370	4150	4150	4150	4150	0
81	20230609	210600	119702370	4150	4150	4150	4150	0
82	20230609	210500	119702370	4150	4150	4150	4150	0
83	20230609	210400	119702370	4150	4150	4150	4150	0
84	20230609	210300	119702370	4150	4150	4150	4150	0
85	20230609	210200	119702370	4150	4150	4150	4150	0
86	20230609	210100	119702370	4150	4150	4150	4150	0
87	20230609	210000	119702370	4150	4150	4150	4150	0
88	20230609	205900	119702370	4150	4150	4150	4150	0
89	20230609	205800	119702370	4150	4150	4150	4150	0
90	20230609	205700	119702370	4150	4150	4150	4150	0
91	20230609	205600	119702370	4150	4150	4150	4150	0
92	20230609	205500	119702370	4150	4150	4150	4150	1602
93	20230609	205400	119702370	4150	4150	4150	4150	0
94	20230609	205300	119702370	4150	4150	4150	4150	0
95	20230609	205200	119702370	4150	4150	4150	4150	0
96	20230609	205100	119702370	4150	4150	4150	4150	0
97	20230609	205000	119702370	4150	4150	4150	4150	0
98	20230609	204900	119702370	4150	4150	4150	4150	0
99	20230609	204800	119702370	4150	4150	4150	4150	0
100	20230609	204700	119702370	4150	4150	4150	4150	0
101	20230609	204600	119702370	4150	4150	4150	4150	0
102	20230609	204500	119702370	4150	4150	4150	4150	0
103	20230609	204400	119702370	4150	4150	4150	4150	0
104	20230609	204300	119702370	4150	4150	4150	4150	0
105	20230609	204200	119702370	4150	4150	4150	4150	0
106	20230609	204100	119702370	4150	4150	4150	4150	0
107	20230609	204000	119702370	4150	4150	4150	4150	0
108	20230609	203900	119702370	4150	4150	4150	4150	0
109	20230609	203800	119702370	4150	4150	4150	4150	0
110	20230609	203700	119702370	4150	4150	4150	4150	0
111	20230609	203600	119702370	4150	4150	4150	4150	0
112	20230609	203500	119702370	4150	4150	4150	4150	0
113	20230609	203400	119702370	4150	4150	4150	4150	0
114	20230609	203300	119702370	4150	4150	4150	4150	0
115	20230609	203200	119702370	4150	4150	4150	4150	0
116	20230609	203100	119702370	4150	4150	4150	4150	0
117	20230609	203000	119702370	4150	4150	4150	4150	0
118	20230609	202900	119702370	4150	4150	4150	4150	0
119	20230609	202800	119702370	4150	4150	4150	4150	0
120	20230609	202700	119702370	4150	4150	4150	4150	0
121	20230609	202600	119702370	4150	4150	4150	4150	0
122	20230609	202500	119702370	4150	4150	4150	4150	1602
123	20230609	202400	119702370	4150	4150	4150	4150	0
124	20230609	202300	119702370	4150	4150	4150	4150	0
125	20230609	202200	119702370	4150	4150	4150	4150	0
126	20230609	202100	119702370	4150	4150	4150	4150	0
127	20230609	202000	119702370	4150	4150	4150	4150	0
128	20230609	201900	119702370	4150	4150	4150	4150	0
129	20230609	201800	119702370	4150	4150	4150	4150	0
130	20230609	201700	119702370	4150	4150	4150	4150	0
131	20230609	201600	119702370	4150	4150	4150	4150	0
132	20230609	201500	119702370	4150	4150	4150	4150	0
133	20230609	201400	119702370	4150	4150	4150	4150	0
134	20230609	201300	119702370	4150	4150	4150	4150	0
135	20230609	201200	119702370	4150	4150	4150	4150	0
136	20230609	201100	119702370	4150	4150	4150	4150	0
137	20230609	201000	119702370	4150	4150	4150	4150	0
138	20230609	200900	119702370	4150	4150	4150	4150	0
139	20230609	200800	119702370	4150	4150	4150	4150	0
140	20230609	200700	119702370	4150	4150	4150	4150	0
141	20230609	200600	119702370	4150	4150	4150	4150	0
142	20230609	200500	119702370	4150	4150	4150	4150	0
143	20230609	200400	119702370	4150	4150	4150	4150	0
144	20230609	200300	119702370	4150	4150	4150	4150	0
145	20230609	200200	119702370	4150	4150	4150	4150	0
146	20230609	200100	119702370	4150	4150	4150	4150	0
147	20230609	200000	119702370	4150	4150	4150	4150	0
148	20230609	195900	119702370	4150	4150	4150	4150	0
149	20230609	195800	119702370	4150	4150	4150	4150	0
150	20230609	195700	119702370	4150	4150	4150	4150	0
151	20230609	195600	119702370	4150	4150	4150	4150	0
152	20230609	195500	119702370	4150	4150	4150	4150	1602
153	20230609	195400	119702370	4150	4150	4150	4150	0
154	20230609	195300	119702370	4150	4150	4150	4150	0
155	20230609	195200	119702370	4150	4150	4150	4150	0
156	20230609	195100	119702370	4150	4150	4150	4150	0
157	20230609	195000	119702370	4150	4150	4150	4150	0
158	20230609	194900	119702370	4150	4150	4150	4150	0
159	20230609	194800	119702370	4150	4150	4150	4150	0
160	20230609	194700	119702370	4150	4150	4150	4150	0
161	20230609	194600	119702370	4150	4150	4150	4150	0
162	20230609	194500	119702370	4150	4150	4150	4150	0
163	20230609	194400	119702370	4150	4150	4150	4150	0
164	20230609	194300	119702370	4150	4150	4150	4150	0
165	20230609	194200	119702370	4150	4150	4150	4150	0
166	20230609	194100	119702370	4150	4150	4150	4150	0
167	20230609	194000	119702370	4150	4150	4150	4150	0
168	20230609	193900	119702370	4150	4150	4150	4150	0
169	20230609	193800	119702370	4150	4150	4150	4150	0
170	20230609	193700	119702370	4150	4150	4150	4150	0
171	20230609	193600	119702370	4150	4150	4150	4150	0
172	20230609	193500	119702370	4150	4150	4150	4150	0
173	20230609	193400	119702370	4150	4150	4150	4150	0
174	20230609	193300	119702370	4150	4150	4150	4150	0
175	20230609	193200	119702370	4150	4150	4150	4150	0
176	20230609	193100	119702370	4150	4150	4150	4150	0
177	20230609	193000	119702370	4150	4150	4150	4150	0
178	20230609	192900	119702370	4150	4150	4150	4150	0
179	20230609	192800	119702370	4150	4150	4150	4150	0
180	20230609	192700	119702370	4150	4150	4150	4150	0
181	20230609	192600	119702370	4150	4150	4150	4150	0
182	20230609	192500	119702370	4150	4150	4150	4150	1602
183	20230609	192400	119702370	4150	4150	4150	4150	0
184	20230609	192300	119702370	4150	4150	4150	4150	0
185	20230609	192200	119702370	4150	4150	4150	4150	0
186	20230609	192100	119702370	4150	4150	4150	4150	0
187	20230609	192000	119702370	4150	4150	4150	4150	0
188	20230609	191900	119702370	4150	4150	4150	4150	0
189	20230609	191800	119702370	4150	4150	4150	4150	0
190	20230609	191700	119702370	4150	4150	4150	4150	0
191	20230609	191600	119702370	4150	4150	4150	4150	0
192	20230609	191500	119702370	4150	4150	4150	4150	0
193	20230609	191400	119702370	4150	4150	4150	4150	0
194	20230609	191300	119702370	4150	4150	4150	4150	0
195	20230609	191200	119702370	4150	4150	4150	4150	0
196	20230609	191100	119702370	4150	4150	4150	4150	0
197	20230609	191000	119702370	4150	4150	4150	4150	0
198	20230609	190900	119702370	4150	4150	4150	4150	0
199	20230609	190800	119702370	4150	4150	4150	4150	0
200	20230609	190700	119702370	4150	4150	4150	4150	0
201	20230609	190600	119702370	4150	4150	4150	4150	0
202	20230609	190500	119702370	4150	4150	4150	4150	0
203	20230609	190400	119702370	4150	4150	4150	4150	0
204	20230609	190300	119702370	4150	4150	4150	4150	0
205	20230609	190200	119702370	4150	4150	4150	4150	0
206	20230609	190100	119702370	4150	4150	4150	4150	0
207	20230609	190000	119702370	4150	4150	4150	4150	0
208	20230609	185900	119702370	4150	4150	4150	4150	0
209	20230609	185800	119702370	4150	4150	4150	4150	0
210	20230609	185700	119702370	4150	4150	4150	4150	0
211	20230609	185600	119702370	4150	4150	4150	4150	0
212	20230609	185500	119702370	4150	4150	4150	4150	1602
213	20230609	185400	119702370	4150	4150	4150	4150	0
214	20230609	185300	119702370	4150	4150	4150	4150	0
215	20230609	185200	119702370	4150	4150	4150	4150	0
216	20230609	185100	119702370	4150	4150	4150	4150	0
217	20230609	185000	119702370	4150	4150	4150	4150	0
218	20230609	184900	119702370	4150	4150	4150	4150	0
219	20230609	184800	119702370	4150	4150	4150	4150	0
220	20230609	184700	119702370	4150	4150	4150	4150	0
221	20230609	184600	119702370	4150	4150	4150	4150	0
222	20230609	184500	119702370	4150	4150	4150	4150	0
223	20230609	184400	119702370	4150	4150	4150	4150	0
224	20230609	184300	119702370	4150	4150	4150	4150	0
225	20230609	184200	119702370	4150	4150	4150	4150	0
226	20230609	184100	119702370	4150	4150	4150	4150	0
227	20230609	184000	119702370	4150	4150	4150	4150	0
228	20230609	183900	119702370	4150	4150	4150	4150	0
229	20230609	183800	119702370	4150	4150	4150	4150	0
230	20230609	183700	119702370	4150	4150	4150	4150	0
231	20230609	183600	119702370	4150	4150	4150	4150	0
232	20230609	183500	119702370	4150	4150	4150	4150	0
233	20230609	183400	119702370	4150	4150	4150	4150	0
234	20230609	183300	119702370	4150	4150	4150	4150	0
235	20230609	183200	119702370	4150	4150	4150	4150	0
236	20230609	183100	119702370	4150	4150	4150	4150	0
237	20230609	183000	119702370	4150	4150	4150	4150	0
238	20230609	182900	119702370	4150	4150	4150	4150	0
239	20230609	182800	119702370	4150	4150	4150	4150	0
240	20230609	182700	119702370	4150	4150	4150	4150	0
241	20230609	182600	119702370	4150	4150	4150	4150	0
242	20230609	182500	119702370	4150	4150	4150	4150	1602
243	20230609	182400	119702370	4150	4150	4150	4150	0
244	20230609	182300	119702370	4150	4150	4150	4150	0
245	20230609	182200	119702370	4150	4150	4150	4150	0
246	20230609	182100	119702370	4150	4150	4150	4150	0
247	20230609	182000	119702370	4150	4150	4150	4150	0
248	20230609	181900	119702370	4150	4150	4150	4150	0
249	20230609	181800	119702370	4150	4150	4150	4150	0
250	20230609	181700	119702370	4150	4150	4150	4150	0
251	20230609	181600	119702370	4150	4150	4150	4150	0
252	20230609	181500	119702370	4150	4150	4150	4150	0
253	20230609	181400	119702370	4150	4150	4150	4150	0
254	20230609	181300	119702370	4150	4150	4150	4150	0
255	20230609	181200	119702370	4150	4150	4150	4150	0
256	20230609	181100	119702370	4150	4150	4150	4150	0
257	20230609	181000	119702370	4150	4150	4150	4150	0
258	20230609	180900	119702370	4150	4150	4150	4150	0
259	20230609	180800	119702370	4150	4150	4150	4150	0
260	20230609	180700	119702370	4150	4150	4150	4150	0
261	20230609	180600	119702370	4150	4150	4150	4150	0
262	20230609	180500	119702370	4150	4150	4150	4150	0
263	20230609	180400	119702370	4150	4150	4150	4150	0
264	20230609	180300	119702370	4150	4150	4150	4150	0
265	20230609	180200	119702370	4150	4150	4150	4150	0
266	20230609	180100	119702370	4150	4150	4150	4150	0
267	20230609	180000	119702370	4150	4150	4150	4150	0
268	20230609	175900	119702370	4150	4150	4150	4150	0
269	20230609	175800	119702370	4150	4150	4150	4150	0
270	20230609	175700	119702370	4150	4150	4150	4150	0
271	20230609	175600	119702370	4150	4150	4150	4150	0
272	20230609	175500	119702370	4150	4150	4150	4150	1602
273	20230609	175400	119702370	4150	4150	4150	4150	0
274	20230609	175300	119702370	4150	4150	4150	4150	0
275	20230609	175200	119702370	4150	4150	4150	4150	0
276	20230609	175100	119702370	4150	4150	4150	4150	0
277	20230609	175000	119702370	4150	4150	4150	4150	0
278	20230609	174900	119702370	4150	4150	4150	4150	0
279	20230609	174800	119702370	4150	4150	4150	4150	0
280	20230609	174700	119702370	4150	4150	4150	4150	0
281	20230609	174600	119702370	4150	4150	4150	4150	0
282	20230609	174500	119702370	4150	4150	4150	4150	0
283	20230609	174400	119702370	4150	4150	4150	4150	0
284	20230609	174300	119702370	4150	4150	4150	4150	0
285	20230609	174200	119702370	4150	4150	4150	4150	0
286	20230609	174100	119702370	4150	4150	4150	4150	0
287	20230609	174000	119702370	4150	4150	4150	4150	0
288	20230609	173900	119702370	4150	4150	4150	4150	0
289	20230609	173800	119702370	4150	4150	4150	4150	0
290	20230609	173700	119702370	4150	4150	4150	4150	0
291	20230609	173600	119702370	4150	4150	4150	4150	0
292	20230609	173500	119702370	4150	4150	4150	4150	0
293	20230609	173400	119702370	4150	4150	4150	4150	0
294	20230609	173300	119702370	4150	4150	4150	4150	0
295	20230609	173200	119702370	4150	4150	4150	4150	0
296	20230609	173100	119702370	4150	4150	4150	4150	0
297	20230609	173000	119702370	4150	4150	4150	4150	0
298	20230609	172900	119702370	4150	4150	4150	4150	0
299	20230609	172800	119702370	4150	4150	4150	4150	0
300	20230609	172700	119702370	4150	4150	4150	4150	0
301	20230609	172600	119702370	4150	4150	4150	4150	0
302	20230609	172500	119702370	4150	4150	4150	4150	1602
303	20230609	172400	119702370	4150	4150	4150	4150	0
304	20230609	172300	119702370	4150	4150	4150	4150	0
305	20230609	172200	119702370	4150	4150	4150	4150	0
306	20230609	172100	119702370	4150	4150	4150	4150	0
307	20230609	172000	119702370	4150	4150	4150	4150	0
308	20230609	171900	119702370	4150	4150	4150	4150	0
309	20230609	171800	119702370	4150	4150	4150	4150	0
310	20230609	171700	119702370	4150	4150	4150	4150	0
311	20230609	171600	119702370	4150	4150	4150	4150	0
312	20230609	171500	119702370	4150	4150	4150	4150	0
313	20230609	171400	119702370	4150	4150	4150	4150	0
314	20230609	171300	119702370	4150	4150	4150	4150	0
315	20230609	171200	119702370	4150	4150	4150	4150	0
316	20230609	171100	119702370	4150	4150	4150	4150	0
317	20230609	171000	119702370	4150	4150	4150	4150	0
318	20230609	170900	119702370	4150	4150	4150	4150	0
319	20230609	170800	119702370	4150	4150	4150	4150	0
320	20230609	170700	119702370	4150	4150	4150	4150	0
321	20230609	170600	119702370	4150	4150	4150	4150	0
322	20230609	170500	119702370	4150	4150	4150	4150	0
323	20230609	170400	119702370	4150	4150	4150	4150	0
324	20230609	170300	119702370	4150	4150	4150	4150	0
325	20230609	170200	119702370	4150	4150	4150	4150	0
326	20230609	170100	119702370	4150	4150	4150	4150	0
327	20230609	170000	119702370	4150	4150	4150	4150	0
328	20230609	165900	119702370	4150	4150	4150	4150	0
329	20230609	165800	119702370	4150	4150	4150	4150	0
330	20230609	165700	119702370	4150	4150	4150	4150	0
331	20230609	165600	119702370	4150	4150	4150	4150	0
332	20230609	165500	119702370	4150	4150	4150	4150	1602
333	20230609	165400	119702370	4150	4150	4150	4150	0
334	20230609	165300	119702370	4150	4150	4150	4150	0
335	20230609	165200	119702370	4150	4150	4150	4150	0
336	20230609	165100	119702370	4150	4150	4150	4150	0
337	20230609	165000	119702370	4150	4150	4150	4150	0
338	20230609	164900	119702370	4150	4150	4150	4150	0
339	20230609	164800	119702370	4150	4150	4150	4150	0
340	20230609	164700	119702370	4150	4150	4150	4150	0
341	20230609	164600	119702370	4150	4150	4150	4150	0
342	20230609	164500	119702370	4150	4150	4150	4150	0
343	20230609	164400	119702370	4150	4150	4150	4150	0
344	20230609	164300	119702370	4150	4150	4150	4150	0
345	20230609	164200	119702370	4150	4150	4150	4150	0
346	20230609	164100	119702370	4150	4150	4150	4150	0
347	20230609	164000	119702370	4150	4150	4150	4150	0
348	20230609	163900	119702370	4150	4150	4150	4150	0
349	20230609	163800	119702370	4150	4150	4150	4150	0
350	20230609	163700	119702370	4150	4150	4150	4150	0
351	20230609	163600	119702370	4150	4150	4150	4150	0
352	20230609	163500	119702370	4150	4150	4150	4150	0
353	20230609	163400	119702370	4150	4150	4150	4150	0
354	20230609	163300	119702370	4150	4150	4150	4150	0
355	20230609	163200	119702370	4150	4150	4150	4150	0
356	20230609	163100	119702370	4150	4150	4150	4150	0
357	20230609	163000	119702370	4150	4150	4150	4150	0
358	20230609	162900	119702370	4150	4150	4150	4150	0
359	20230609	162800	119702370	4150	4150	4150	4150	0
360	20230609	162700	119702370	4150	4150	4150	4150	0
361	20230609	162600	119702370	4150	4150	4150	4150	0
362	20230609	162500	119702370	4150	4150	4150	4150	1602
363	20230609	162400	119702370	4150	4150	4150	4150	0
364	20230609	162300	119702370	4150	4150	4150	4150	0
365	20230609	162200	119702370	4150	4150	4150	4150	0
366	20230609	162100	119702370	4150	4150	4150	4150	0
367	20230609	162000	119702370	4150	4150	4150	4150	0
368	20230609	161900	119702370	4150	4150	4150	4150	0
369	20230609	161800	119702370	4150	4150	4150	4150	0
370	20230609	161700	119702370	4150	4150	4150	4150	0
371	20230609	161600	119702370	4150	4150	4150	4150	0
372	20230609	161500	119702370	4150	4150	4150	4150	0
373	20230609	161400	119702370	4150	4150	4150	4150	0
374	20230609	161300	119702370	4150	4150	4150	4150	0
375	20230609	161200	119702370	4150	4150	4150	4150	0
376	20230609	161100	119702370	4150	4150	4150	4150	0
377	20230609	161000	119702370	4150	4150	4150	4150	0
378	20230609	160900	119702370	4150	4150	4150	4150	0
379	20230609	160800	119702370	4150	4150	4150	4150	0
380	20230609	160700	119702370	4150	4150	4150	4150	0
381	20230609	160600	119702370	4150	4150	4150	4150	0
382	20230609	160500	119702370	4150	4150	4150	4150	0
383	20230609	160400	119702370	4150	4150	4150	4150	0
384	20230609	160300	119702370	4150	4150	4150	4150	0
385	20230609	160200	119702370	4150	4150	4150	4150	0
386	20230609	160100	119702370	4150	4150	4150	4150	0
387	20230609	160000	119702370	4150	4150	4150	4150	0
388	20230609	155900	119702370	4150	4150	4150	4150	0
389	20230609	155800	119702370	4150	4150	4150	4150	0
390	20230609	155700	119702370	4150	4150	4150	4150	0
391	20230609	155600	119702370	4150	4150	4150	4150	0
392	20230609	155500	119702370	4150	4150	4150	4150	1602
393	20230609	155400	119702370	4150	4150	4150	4150	0
394	20230609	155300	119702370	4150	4150	4150	4150	0
395	20230609	155200	119702370	4150	4150	4150	4150	0
396	20230609	155100	119702370	4150	4150	4150	4150	0
397	20230609	155000	119702370	4150	4150	4150	4150	0
398	20230609	154900	119702370	4150	4150	4150	4150	0
399	20230609	154800	119702370	4150	4150	4150	4150	0
400	20230609	154700	119702370	4150	4150	4150	4150	0
401	20230609	154600	119702370	4150	4150	4150	4150	0
402	20230609	154500	119702370	4150	4150	4150	4150	0
403	20230609	154400	119702370	4150	4150	4150	4150	0
404	20230609	154300	119702370	4150	4150	4150	4150	0
405	20230609	154200	119702370	4150	4150	4150	4150	0
406	20230609	154100	119702370	4150	4150	4150	4150	0
407	20230609	154000	119702370	4150	4150	4150	4150	0
408	20230609	153900	119702370	4150	4150	4150	4150	0
409	20230609	153800	119702370	4150	4150	4150	4150	0
410	20230609	153700	119702370	4150	4150	4150	4150	0
411	20230609	153600	119702370	4150	4150	4150	4150	0
412	20230609	153500	119702370	4150	4150	4150	4150	0
413	20230609	153400	119702370	4150	4150	4150	4150	0
414	20230609	153300	119702370	4150	4150	4150	4150	0
415	20230609	153200	119702370	4150	4150	4150	4150	0
416	20230609	153100	119702370	4150	4150	4150	4150	0
417	20230609	153000	119702370	4150	4150	4150	4150	1602
418	20230609	152900	113054070	4150	4150	4150	4150	0
419	20230609	152800	113054070	4150	4150	4150	4150	0
420	20230609	152700	113054070	4150	4150	4150	4150	0
421	20230609	152600	113054070	4150	4150	4150	4150	0
422	20230609	152500	113054070	4150	4150	4150	4150	0
423	20230609	152400	113054070	4150	4150	4150	4150	0
424	20230609	152300	113054070	4150	4150	4150	4150	0
425	20230609	152200	113054070	4150	4150	4150	4150	0
426	20230609	152100	113054070	4150	4150	4150	4150	0
427	20230609	152000	113054070	4150	4150	4150	4150	0
428	20230609	151900	113054070	4150	4150	4150	4150	12
429	20230609	151800	113004270	4150	4150	4150	4150	113
430	20230609	151700	112535320	4155	4155	4155	4155	110
431	20230609	151600	112078270	4155	4155	4155	4155	118
432	20230609	151500	111587980	4160	4160	4160	4160	0
433	20230609	151400	111587980	4160	4160	4160	4160	0
434	20230609	151300	111587980	4160	4160	4160	4160	109
435	20230609	151200	111134540	4150	4150	4150	4150	0
436	20230609	151100	111134540	4150	4150	4150	4150	0
437	20230609	151000	111134540	4150	4150	4150	4150	0
438	20230609	150900	111134540	4150	4175	4175	4150	108
439	20230609	150800	110686310	4175	4175	4175	4175	0
440	20230609	150700	110686310	4175	4175	4175	4175	0
441	20230609	150600	110686310	4175	4175	4175	4175	0
442	20230609	150500	110686310	4175	4175	4175	4175	1
443	20230609	150400	110682135	4175	4175	4175	4175	0
444	20230609	150300	110682135	4175	4175	4175	4175	0
445	20230609	150200	110682135	4175	4175	4175	4175	0
446	20230609	150100	110682135	4175	4175	4175	4175	0
447	20230609	150000	110682135	4175	4175	4175	4175	0
448	20230609	145900	110682135	4175	4175	4175	4175	1
449	20230609	145800	110677960	4150	4150	4150	4150	0
450	20230609	145700	110677960	4150	4150	4150	4150	169
451	20230609	145600	109976610	4150	4150	4150	4150	91
452	20230609	145500	109598960	4175	4175	4175	4175	0
453	20230609	145400	109598960	4175	4175	4175	4175	1
454	20230609	145300	109594785	4155	4170	4170	4150	1657
455	20230609	145200	102714485	4180	4180	4180	4180	0
456	20230609	145100	102714485	4180	4180	4180	4180	62
457	20230609	145000	102455325	4175	4175	4175	4175	48
458	20230609	144900	102254925	4175	4175	4175	4175	0
459	20230609	144800	102254925	4175	4175	4175	4175	0
460	20230609	144700	102254925	4175	4175	4175	4175	0
461	20230609	144600	102254925	4175	4175	4175	4175	0
462	20230609	144500	102254925	4175	4175	4175	4175	0
463	20230609	144400	102254925	4175	4175	4175	4175	2
464	20230609	144300	102246575	4175	4175	4175	4175	0
465	20230609	144200	102246575	4175	4175	4175	4175	0
466	20230609	144100	102246575	4175	4175	4175	4175	0
467	20230609	144000	102246575	4175	4175	4175	4175	0
468	20230609	143900	102246575	4175	4175	4175	4175	0
469	20230609	143800	102246575	4175	4175	4175	4175	0
470	20230609	143700	102246575	4175	4175	4175	4175	379
471	20230609	143600	100664250	4170	4170	4170	4170	2
472	20230609	143500	100655910	4170	4170	4170	4170	688
473	20230609	143400	97786950	4160	4160	4160	4160	0
474	20230609	143300	97786950	4160	4160	4160	4160	0
475	20230609	143200	97786950	4160	4160	4160	4160	0
476	20230609	143100	97786950	4160	4160	4160	4160	0
477	20230609	143000	97786950	4160	4160	4160	4160	0
478	20230609	142900	97786950	4160	4160	4160	4160	0
479	20230609	142800	97786950	4160	4160	4160	4160	0
480	20230609	142700	97786950	4160	4160	4160	4160	1
481	20230609	142600	97782790	4170	4170	4170	4170	0
482	20230609	142500	97782790	4170	4170	4170	4170	0
483	20230609	142400	97782790	4170	4170	4170	4170	0
484	20230609	142300	97782790	4170	4170	4170	4170	0
485	20230609	142200	97782790	4170	4170	4170	4170	1
486	20230609	142100	97778620	4155	4155	4155	4155	10
487	20230609	142000	97737070	4170	4170	4170	4170	0
488	20230609	141900	97737070	4170	4170	4170	4170	1
489	20230609	141800	97732900	4155	4155	4155	4155	0
490	20230609	141700	97732900	4155	4155	4155	4155	0
491	20230609	141600	97732900	4155	4155	4155	4155	0
492	20230609	141500	97732900	4155	4155	4155	4155	299
493	20230609	141400	96490555	4155	4155	4155	4155	0
494	20230609	141300	96490555	4155	4155	4155	4155	0
495	20230609	141200	96490555	4155	4155	4155	4155	75
496	20230609	141100	96178930	4155	4160	4160	4155	500
497	20230609	141000	94100820	4160	4180	4180	4160	1369
498	20230609	140900	88395885	4185	4185	4185	4185	0
499	20230609	140800	88395885	4185	4185	4185	4185	0
500	20230609	140700	88395885	4185	4185	4185	4185	0
501	20230609	140600	88395885	4185	4185	4185	4185	0
502	20230609	140500	88395885	4185	4185	4185	4185	506
503	20230609	140400	86278275	4190	4190	4190	4190	1
504	20230609	140300	86274085	4195	4195	4195	4195	0
505	20230609	140200	86274085	4195	4195	4195	4195	10
506	20230609	140100	86232135	4195	4195	4195	4195	0
507	20230609	140000	86232135	4195	4195	4195	4195	0
508	20230609	135900	86232135	4195	4195	4195	4195	0
509	20230609	135800	86232135	4195	4195	4195	4195	0
510	20230609	135700	86232135	4195	4195	4195	4195	0
511	20230609	135600	86232135	4195	4195	4195	4195	0
512	20230609	135500	86232135	4195	4195	4195	4195	0
513	20230609	135400	86232135	4195	4195	4195	4195	0
514	20230609	135300	86232135	4195	4195	4195	4195	0
515	20230609	135200	86232135	4195	4195	4195	4195	0
516	20230609	135100	86232135	4195	4195	4195	4195	1
517	20230609	135000	86227940	4195	4195	4195	4195	0
518	20230609	134900	86227940	4195	4195	4195	4195	0
519	20230609	134800	86227940	4195	4195	4195	4195	0
520	20230609	134700	86227940	4195	4195	4195	4195	0
521	20230609	134600	86227940	4195	4195	4195	4195	0
522	20230609	134500	86227940	4195	4195	4195	4195	0
523	20230609	134400	86227940	4195	4195	4195	4195	0
524	20230609	134300	86227940	4195	4195	4195	4195	1
525	20230609	134200	86223745	4180	4180	4180	4180	0
526	20230609	134100	86223745	4180	4180	4180	4180	0
527	20230609	134000	86223745	4180	4180	4180	4180	0
528	20230609	133900	86223745	4180	4180	4180	4180	178
529	20230609	133800	85479705	4185	4185	4185	4185	58
530	20230609	133700	85236975	4185	4185	4185	4185	5
531	20230609	133600	85216050	4195	4195	4195	4195	0
532	20230609	133500	85216050	4195	4195	4195	4195	0
533	20230609	133400	85216050	4195	4195	4195	4195	0
534	20230609	133300	85216050	4195	4195	4195	4195	0
535	20230609	133200	85216050	4195	4195	4195	4195	0
536	20230609	133100	85216050	4195	4195	4195	4195	0
537	20230609	133000	85216050	4195	4195	4195	4195	473
538	20230609	132900	83231815	4195	4195	4195	4195	0
539	20230609	132800	83231815	4195	4195	4195	4195	0
540	20230609	132700	83231815	4195	4195	4195	4195	0
541	20230609	132600	83231815	4195	4195	4195	4195	0
542	20230609	132500	83231815	4195	4195	4195	4195	0
543	20230609	132400	83231815	4195	4195	4195	4195	0
544	20230609	132300	83231815	4195	4195	4195	4195	0
545	20230609	132200	83231815	4195	4195	4195	4195	0
546	20230609	132100	83231815	4195	4195	4195	4195	0
547	20230609	132000	83231815	4195	4195	4195	4195	0
548	20230609	131900	83231815	4195	4195	4195	4195	5
549	20230609	131800	83210840	4195	4195	4195	4195	0
550	20230609	131700	83210840	4195	4195	4195	4195	0
551	20230609	131600	83210840	4195	4195	4195	4195	0
552	20230609	131500	83210840	4195	4195	4195	4195	0
553	20230609	131400	83210840	4195	4195	4195	4195	0
554	20230609	131300	83210840	4195	4195	4195	4195	0
555	20230609	131200	83210840	4195	4195	4195	4195	0
556	20230609	131100	83210840	4195	4195	4195	4195	51
557	20230609	131000	82996895	4180	4180	4180	4180	0
558	20230609	130900	82996895	4180	4190	4190	4180	552
559	20230609	130800	80688300	4190	4185	4190	4185	3
560	20230609	130700	80675740	4185	4190	4190	4185	503
561	20230609	130600	78570675	4185	4190	4190	4185	2
562	20230609	130500	78562300	4190	4190	4190	4190	1
563	20230609	130400	78558110	4195	4195	4195	4195	31
564	20230609	130300	78428065	4190	4190	4190	4190	1
565	20230609	130200	78423875	4195	4190	4195	4190	2
566	20230609	130100	78415490	4190	4190	4190	4190	0
567	20230609	130000	78415490	4190	4190	4190	4190	11
568	20230609	125900	78369400	4185	4185	4185	4185	0
569	20230609	125800	78369400	4185	4190	4190	4185	866
570	20230609	125700	74742690	4205	4205	4205	4205	0
571	20230609	125600	74742690	4205	4205	4205	4205	0
572	20230609	125500	74742690	4205	4205	4205	4205	0
573	20230609	125400	74742690	4205	4205	4205	4205	0
574	20230609	125300	74742690	4205	4205	4205	4205	0
575	20230609	125200	74742690	4205	4205	4205	4205	0
576	20230609	125100	74742690	4205	4205	4205	4205	0
577	20230609	125000	74742690	4205	4205	4205	4205	0
578	20230609	124900	74742690	4205	4205	4205	4205	0
579	20230609	124800	74742690	4205	4205	4205	4205	0
580	20230609	124700	74742690	4205	4205	4205	4205	3
581	20230609	124600	74730075	4195	4195	4195	4195	0
582	20230609	124500	74730075	4195	4195	4195	4195	1251
583	20230609	124400	69482130	4205	4205	4205	4205	0
584	20230609	124300	69482130	4205	4205	4205	4205	0
585	20230609	124200	69482130	4205	4205	4205	4205	0
586	20230609	124100	69482130	4205	4205	4205	4205	0
587	20230609	124000	69482130	4205	4205	4205	4205	0
588	20230609	123900	69482130	4205	4205	4205	4205	0
589	20230609	123800	69482130	4205	4205	4205	4205	0
590	20230609	123700	69482130	4205	4195	4205	4195	76
591	20230609	123600	69163150	4205	4205	4205	4205	0
592	20230609	123500	69163150	4205	4205	4205	4205	0
593	20230609	123400	69163150	4205	4205	4205	4205	0
594	20230609	123300	69163150	4205	4205	4205	4205	1
595	20230609	123200	69158945	4180	4180	4180	4180	0
596	20230609	123100	69158945	4180	4180	4180	4180	0
597	20230609	123000	69158945	4180	4180	4180	4180	0
598	20230609	122900	69158945	4180	4180	4180	4180	0
599	20230609	122800	69158945	4180	4180	4180	4180	0
600	20230609	122700	69158945	4180	4180	4180	4180	0
601	20230609	122600	69158945	4180	4180	4180	4180	0
602	20230609	122500	69158945	4180	4180	4180	4180	0
603	20230609	122400	69158945	4180	4180	4180	4180	200
604	20230609	122300	68322945	4180	4180	4180	4180	0
605	20230609	122200	68322945	4180	4180	4180	4180	0
606	20230609	122100	68322945	4180	4180	4180	4180	0
607	20230609	122000	68322945	4180	4190	4190	4180	1000
608	20230609	121900	64141610	4210	4210	4210	4210	0
609	20230609	121800	64141610	4210	4210	4210	4210	0
610	20230609	121700	64141610	4210	4210	4210	4210	20
611	20230609	121600	64057410	4185	4185	4185	4185	1
612	20230609	121500	64053225	4185	4185	4185	4185	1426
613	20230609	121400	58085415	4190	4190	4190	4190	180
614	20230609	121300	57331215	4195	4195	4195	4195	0
615	20230609	121200	57331215	4195	4195	4195	4195	0
616	20230609	121100	57331215	4195	4195	4195	4195	0
617	20230609	121000	57331215	4195	4195	4195	4195	0
618	20230609	120900	57331215	4195	4195	4195	4195	0
619	20230609	120800	57331215	4195	4195	4195	4195	137
620	20230609	120700	56756500	4195	4195	4195	4195	50
621	20230609	120600	56546750	4190	4190	4190	4190	0
622	20230609	120500	56546750	4190	4190	4190	4190	0
623	20230609	120400	56546750	4190	4190	4190	4190	0
624	20230609	120300	56546750	4190	4190	4190	4190	0
625	20230609	120200	56546750	4190	4190	4190	4190	0
626	20230609	120100	56546750	4190	4190	4190	4190	0
627	20230609	120000	56546750	4190	4190	4190	4190	524
628	20230609	115900	54351190	4190	4190	4190	4190	0
629	20230609	115800	54351190	4190	4190	4190	4190	0
630	20230609	115700	54351190	4190	4190	4190	4190	0
631	20230609	115600	54351190	4190	4190	4190	4190	0
632	20230609	115500	54351190	4190	4190	4190	4190	400
633	20230609	115400	52675190	4190	4190	4190	4190	1
634	20230609	115300	52671000	4185	4185	4185	4185	0
635	20230609	115200	52671000	4185	4185	4185	4185	0
636	20230609	115100	52671000	4185	4185	4185	4185	0
637	20230609	115000	52671000	4185	4185	4185	4185	0
638	20230609	114900	52671000	4185	4185	4185	4185	0
639	20230609	114800	52671000	4185	4190	4190	4185	64
640	20230609	114700	52403155	4190	4190	4190	4190	64
641	20230609	114600	52134995	4190	4190	4190	4190	0
642	20230609	114500	52134995	4190	4190	4190	4190	0
643	20230609	114400	52134995	4190	4190	4190	4190	0
644	20230609	114300	52134995	4190	4190	4190	4190	0
645	20230609	114200	52134995	4190	4190	4190	4190	0
646	20230609	114100	52134995	4190	4190	4190	4190	0
647	20230609	114000	52134995	4190	4190	4190	4190	0
648	20230609	113900	52134995	4190	4190	4190	4190	602
649	20230609	113800	49612615	4200	4200	4200	4200	0
650	20230609	113700	49612615	4200	4200	4200	4200	0
651	20230609	113600	49612615	4200	4200	4200	4200	0
652	20230609	113500	49612615	4200	4200	4200	4200	0
653	20230609	113400	49612615	4200	4200	4200	4200	0
654	20230609	113300	49612615	4200	4200	4200	4200	0
655	20230609	113200	49612615	4200	4200	4200	4200	0
656	20230609	113100	49612615	4200	4200	4200	4200	0
657	20230609	113000	49612615	4200	4200	4200	4200	0
658	20230609	112900	49612615	4200	4200	4200	4200	0
659	20230609	112800	49612615	4200	4200	4200	4200	0
660	20230609	112700	49612615	4200	4200	4200	4200	35
661	20230609	112600	49465615	4205	4205	4205	4205	0
662	20230609	112500	49465615	4205	4205	4205	4205	0
663	20230609	112400	49465615	4205	4205	4205	4205	0
664	20230609	112300	49465615	4205	4205	4205	4205	0
665	20230609	112200	49465615	4205	4205	4205	4205	8
666	20230609	112100	49431975	4205	4205	4205	4205	2
667	20230609	112000	49423565	4220	4210	4220	4210	55
668	20230609	111900	49191660	4200	4200	4200	4200	0
669	20230609	111800	49191660	4200	4200	4200	4200	16
670	20230609	111700	49124460	4210	4210	4210	4210	4
671	20230609	111600	49107620	4205	4205	4205	4205	0
672	20230609	111500	49107620	4205	4205	4205	4205	2
673	20230609	111400	49099210	4205	4200	4205	4200	1078
674	20230609	111300	44568060	4200	4200	4200	4200	0
675	20230609	111200	44568060	4200	4200	4200	4200	0
676	20230609	111100	44568060	4200	4200	4200	4200	0
677	20230609	111000	44568060	4200	4200	4200	4200	0
678	20230609	110900	44568060	4200	4200	4200	4200	0
679	20230609	110800	44568060	4200	4200	4200	4200	0
680	20230609	110700	44568060	4200	4200	4200	4200	0
681	20230609	110600	44568060	4200	4200	4200	4200	0
682	20230609	110500	44568060	4200	4200	4200	4200	1
683	20230609	110400	44563860	4190	4190	4190	4190	0
684	20230609	110300	44563860	4190	4190	4190	4190	0
685	20230609	110200	44563860	4190	4190	4190	4190	0
686	20230609	110100	44563860	4190	4190	4190	4190	0
687	20230609	110000	44563860	4190	4190	4190	4190	0
688	20230609	105900	44563860	4190	4190	4190	4190	25
689	20230609	105800	44459110	4190	4190	4190	4190	0
690	20230609	105700	44459110	4190	4190	4190	4190	0
691	20230609	105600	44459110	4190	4190	4190	4190	0
692	20230609	105500	44459110	4190	4190	4190	4190	0
693	20230609	105400	44459110	4190	4190	4190	4190	0
694	20230609	105300	44459110	4190	4190	4190	4190	65
695	20230609	105200	44186760	4190	4190	4190	4190	0
696	20230609	105100	44186760	4190	4190	4190	4190	192
697	20230609	105000	43382280	4195	4195	4195	4195	0
698	20230609	104900	43382280	4195	4195	4195	4195	0
699	20230609	104800	43382280	4195	4195	4195	4195	11
700	20230609	104700	43336135	4195	4195	4195	4195	0
701	20230609	104600	43336135	4195	4195	4195	4195	5
702	20230609	104500	43315160	4190	4190	4190	4190	0
703	20230609	104400	43315160	4190	4190	4190	4190	0
704	20230609	104300	43315160	4190	4190	4190	4190	1
705	20230609	104200	43310970	4190	4190	4190	4190	50
706	20230609	104100	43101470	4185	4185	4185	4185	0
707	20230609	104000	43101470	4185	4185	4185	4185	0
708	20230609	103900	43101470	4185	4190	4190	4185	119
709	20230609	103800	42603445	4190	4190	4190	4190	0
710	20230609	103700	42603445	4190	4190	4190	4190	0
711	20230609	103600	42603445	4190	4190	4190	4190	0
712	20230609	103500	42603445	4190	4190	4190	4190	0
713	20230609	103400	42603445	4190	4190	4190	4190	0
714	20230609	103300	42603445	4190	4190	4190	4190	0
715	20230609	103200	42603445	4190	4190	4190	4190	0
716	20230609	103100	42603445	4190	4190	4190	4190	17
717	20230609	103000	42532215	4185	4190	4190	4185	490
718	20230609	102900	40479645	4200	4200	4200	4200	0
719	20230609	102800	40479645	4200	4200	4200	4200	1
720	20230609	102700	40475445	4190	4195	4195	4190	474
721	20230609	102600	38489360	4200	4200	4200	4200	400
722	20230609	102500	36809360	4200	4200	4200	4200	7
723	20230609	102400	36779960	4195	4195	4195	4195	0
724	20230609	102300	36779960	4195	4195	4200	4195	408
725	20230609	102200	35068395	4200	4200	4200	4200	0
726	20230609	102100	35068395	4200	4200	4200	4200	0
727	20230609	102000	35068395	4200	4200	4200	4200	0
728	20230609	101900	35068395	4200	4200	4200	4200	5
729	20230609	101800	35047395	4195	4195	4195	4195	100
730	20230609	101700	34627895	4200	4200	4200	4200	100
731	20230609	101600	34207895	4195	4195	4195	4195	1
732	20230609	101500	34203700	4200	4200	4200	4200	0
733	20230609	101400	34203700	4200	4200	4200	4200	0
734	20230609	101300	34203700	4200	4200	4200	4200	1
735	20230609	101200	34199500	4195	4195	4195	4195	0
736	20230609	101100	34199500	4195	4195	4195	4195	0
737	20230609	101000	34199500	4195	4195	4195	4195	271
738	20230609	100900	33062655	4200	4200	4200	4200	4
739	20230609	100800	33045855	4205	4205	4205	4205	0
740	20230609	100700	33045855	4205	4205	4205	4205	1
741	20230609	100600	33041650	4195	4195	4195	4195	2
742	20230609	100500	33033260	4195	4195	4195	4195	36
743	20230609	100400	32882240	4200	4200	4200	4200	88
744	20230609	100300	32512640	4205	4205	4205	4205	1
745	20230609	100200	32508435	4200	4200	4200	4200	194
746	20230609	100100	31693635	4210	4210	4210	4210	0
747	20230609	100000	31693635	4210	4210	4210	4210	0
748	20230609	095900	31693635	4210	4210	4210	4210	1
749	20230609	095800	31689425	4230	4230	4230	4230	0
750	20230609	095700	31689425	4230	4230	4230	4230	0
751	20230609	095600	31689425	4230	4230	4230	4230	0
752	20230609	095500	31689425	4230	4230	4230	4230	0
753	20230609	095400	31689425	4230	4230	4230	4230	0
754	20230609	095300	31689425	4230	4230	4230	4230	0
755	20230609	095200	31689425	4230	4230	4230	4230	0
756	20230609	095100	31689425	4230	4230	4230	4230	0
757	20230609	095000	31689425	4230	4230	4230	4230	0
758	20230609	094900	31689425	4230	4215	4230	4215	300
759	20230609	094800	30421650	4215	4215	4215	4215	1
760	20230609	094700	30417435	4185	4185	4185	4185	0
761	20230609	094600	30417435	4185	4185	4185	4185	0
762	20230609	094500	30417435	4185	4200	4200	4185	500
763	20230609	094400	28320820	4215	4215	4215	4215	0
764	20230609	094300	28320820	4215	4215	4215	4215	0
765	20230609	094200	28320820	4215	4215	4215	4215	1
766	20230609	094100	28316605	4200	4200	4200	4200	296
767	20230609	094000	27073405	4220	4220	4220	4220	0
768	20230609	093900	27073405	4220	4220	4220	4220	0
769	20230609	093800	27073405	4220	4220	4220	4220	2
770	20230609	093700	27064965	4215	4215	4215	4215	31
771	20230609	093600	26934300	4200	4200	4200	4200	0
772	20230609	093500	26934300	4200	4200	4200	4200	5
773	20230609	093400	26913300	4200	4200	4200	4200	4
774	20230609	093300	26896500	4220	4200	4220	4200	147
775	20230609	093200	26279060	4200	4200	4200	4200	10
776	20230609	093100	26237060	4200	4200	4200	4200	45
777	20230609	093000	26048060	4200	4205	4205	4200	107
778	20230609	092900	25598400	4220	4220	4220	4220	5
779	20230609	092800	25577300	4220	4215	4220	4215	5
780	20230609	092700	25556215	4210	4210	4210	4210	24
781	20230609	092600	25455175	4210	4210	4210	4210	0
782	20230609	092500	25455175	4210	4210	4210	4210	2
783	20230609	092400	25446755	4205	4205	4205	4205	733
784	20230609	092300	22364490	4205	4205	4205	4205	7
785	20230609	092200	22335055	4205	4205	4205	4200	529
786	20230609	092100	20112110	4195	4195	4195	4195	1
787	20230609	092000	20107915	4205	4205	4205	4205	5
788	20230609	091900	20086890	4200	4200	4200	4200	846
789	20230609	091800	16533690	4200	4200	4200	4200	0
790	20230609	091700	16533690	4200	4200	4200	4200	0
791	20230609	091600	16533690	4200	4200	4200	4200	0
792	20230609	091500	16533690	4200	4200	4200	4200	202
793	20230609	091400	15685290	4200	4200	4200	4200	21
794	20230609	091300	15597090	4220	4220	4220	4220	0
795	20230609	091200	15597090	4220	4220	4220	4220	1
796	20230609	091100	15592870	4225	4225	4225	4225	0
797	20230609	091000	15592870	4225	4225	4225	4225	50
798	20230609	090900	15381620	4225	4225	4225	4225	15
799	20230609	090800	15318245	4230	4230	4230	4230	0
800	20230609	090700	15318245	4230	4230	4230	4230	0
801	20230609	090600	15318245	4230	4230	4230	4230	0
802	20230609	090500	15318245	4230	4230	4230	4230	81
803	20230609	090400	14975615	4205	4195	4205	4195	2781
804	20230609	090300	3295700	4195	4195	4195	4195	0
805	20230609	090200	3295700	4195	4195	4195	4195	1
806	20230609	090100	3291505	4190	4190	4190	4190	140
807	20230609	090000	2704905	4155	4155	4155	4155	651