KissMeData/003580/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	221200	562336680	5790	5790	5790	5790	609
3	20230608	221100	562336680	5790	5790	5790	5790	0
4	20230608	221000	562336680	5790	5790	5790	5790	0
5	20230608	220900	562336680	5790	5790	5790	5790	0
6	20230608	220800	562336680	5790	5790	5790	5790	0
7	20230608	220700	562336680	5790	5790	5790	5790	0
8	20230608	220600	562336680	5790	5790	5790	5790	0
9	20230608	220500	562336680	5790	5790	5790	5790	0
10	20230608	220400	562336680	5790	5790	5790	5790	0
11	20230608	220300	562336680	5790	5790	5790	5790	0
12	20230608	220200	562336680	5790	5790	5790	5790	0
13	20230608	220100	562336680	5790	5790	5790	5790	0
14	20230608	220000	562336680	5790	5790	5790	5790	0
15	20230608	215900	562336680	5790	5790	5790	5790	0
16	20230608	215800	562336680	5790	5790	5790	5790	0
17	20230608	215700	562336680	5790	5790	5790	5790	0
18	20230608	215600	562336680	5790	5790	5790	5790	0
19	20230608	215500	562336680	5790	5790	5790	5790	0
20	20230608	215400	562336680	5790	5790	5790	5790	0
21	20230608	215300	562336680	5790	5790	5790	5790	0
22	20230608	215200	562336680	5790	5790	5790	5790	0
23	20230608	215100	562336680	5790	5790	5790	5790	0
24	20230608	215000	562336680	5790	5790	5790	5790	0
25	20230608	214900	562336680	5790	5790	5790	5790	0
26	20230608	214800	562336680	5790	5790	5790	5790	0
27	20230608	214700	562336680	5790	5790	5790	5790	0
28	20230608	214600	562336680	5790	5790	5790	5790	0
29	20230608	214500	562336680	5790	5790	5790	5790	0
30	20230608	214400	562336680	5790	5790	5790	5790	0
31	20230608	214300	562336680	5790	5790	5790	5790	0
32	20230608	214200	562336680	5790	5790	5790	5790	609
33	20230608	214100	562336680	5790	5790	5790	5790	0
34	20230608	214000	562336680	5790	5790	5790	5790	0
35	20230608	213900	562336680	5790	5790	5790	5790	0
36	20230608	213800	562336680	5790	5790	5790	5790	0
37	20230608	213700	562336680	5790	5790	5790	5790	0
38	20230608	213600	562336680	5790	5790	5790	5790	0
39	20230608	213500	562336680	5790	5790	5790	5790	0
40	20230608	213400	562336680	5790	5790	5790	5790	0
41	20230608	213300	562336680	5790	5790	5790	5790	0
42	20230608	213200	562336680	5790	5790	5790	5790	0
43	20230608	213100	562336680	5790	5790	5790	5790	0
44	20230608	213000	562336680	5790	5790	5790	5790	0
45	20230608	212900	562336680	5790	5790	5790	5790	0
46	20230608	212800	562336680	5790	5790	5790	5790	0
47	20230608	212700	562336680	5790	5790	5790	5790	0
48	20230608	212600	562336680	5790	5790	5790	5790	0
49	20230608	212500	562336680	5790	5790	5790	5790	0
50	20230608	212400	562336680	5790	5790	5790	5790	0
51	20230608	212300	562336680	5790	5790	5790	5790	0
52	20230608	212200	562336680	5790	5790	5790	5790	0
53	20230608	212100	562336680	5790	5790	5790	5790	0
54	20230608	212000	562336680	5790	5790	5790	5790	0
55	20230608	211900	562336680	5790	5790	5790	5790	0
56	20230608	211800	562336680	5790	5790	5790	5790	0
57	20230608	211700	562336680	5790	5790	5790	5790	0
58	20230608	211600	562336680	5790	5790	5790	5790	0
59	20230608	211500	562336680	5790	5790	5790	5790	0
60	20230608	211400	562336680	5790	5790	5790	5790	0
61	20230608	211300	562336680	5790	5790	5790	5790	0
62	20230608	211200	562336680	5790	5790	5790	5790	609
63	20230608	211100	562336680	5790	5790	5790	5790	0
64	20230608	211000	562336680	5790	5790	5790	5790	0
65	20230608	210900	562336680	5790	5790	5790	5790	0
66	20230608	210800	562336680	5790	5790	5790	5790	0
67	20230608	210700	562336680	5790	5790	5790	5790	0
68	20230608	210600	562336680	5790	5790	5790	5790	0
69	20230608	210500	562336680	5790	5790	5790	5790	0
70	20230608	210400	562336680	5790	5790	5790	5790	0
71	20230608	210300	562336680	5790	5790	5790	5790	0
72	20230608	210200	562336680	5790	5790	5790	5790	0
73	20230608	210100	562336680	5790	5790	5790	5790	0
74	20230608	210000	562336680	5790	5790	5790	5790	0
75	20230608	205900	562336680	5790	5790	5790	5790	0
76	20230608	205800	562336680	5790	5790	5790	5790	0
77	20230608	205700	562336680	5790	5790	5790	5790	0
78	20230608	205600	562336680	5790	5790	5790	5790	0
79	20230608	205500	562336680	5790	5790	5790	5790	0
80	20230608	205400	562336680	5790	5790	5790	5790	0
81	20230608	205300	562336680	5790	5790	5790	5790	0
82	20230608	205200	562336680	5790	5790	5790	5790	0
83	20230608	205100	562336680	5790	5790	5790	5790	0
84	20230608	205000	562336680	5790	5790	5790	5790	0
85	20230608	204900	562336680	5790	5790	5790	5790	0
86	20230608	204800	562336680	5790	5790	5790	5790	0
87	20230608	204700	562336680	5790	5790	5790	5790	0
88	20230608	204600	562336680	5790	5790	5790	5790	0
89	20230608	204500	562336680	5790	5790	5790	5790	0
90	20230608	204400	562336680	5790	5790	5790	5790	0
91	20230608	204300	562336680	5790	5790	5790	5790	0
92	20230608	204200	562336680	5790	5790	5790	5790	609
93	20230608	204100	562336680	5790	5790	5790	5790	0
94	20230608	204000	562336680	5790	5790	5790	5790	0
95	20230608	203900	562336680	5790	5790	5790	5790	0
96	20230608	203800	562336680	5790	5790	5790	5790	0
97	20230608	203700	562336680	5790	5790	5790	5790	0
98	20230608	203600	562336680	5790	5790	5790	5790	0
99	20230608	203500	562336680	5790	5790	5790	5790	0
100	20230608	203400	562336680	5790	5790	5790	5790	0
101	20230608	203300	562336680	5790	5790	5790	5790	0
102	20230608	203200	562336680	5790	5790	5790	5790	0
103	20230608	203100	562336680	5790	5790	5790	5790	0
104	20230608	203000	562336680	5790	5790	5790	5790	0
105	20230608	202900	562336680	5790	5790	5790	5790	0
106	20230608	202800	562336680	5790	5790	5790	5790	0
107	20230608	202700	562336680	5790	5790	5790	5790	0
108	20230608	202600	562336680	5790	5790	5790	5790	0
109	20230608	202500	562336680	5790	5790	5790	5790	0
110	20230608	202400	562336680	5790	5790	5790	5790	0
111	20230608	202300	562336680	5790	5790	5790	5790	0
112	20230608	202200	562336680	5790	5790	5790	5790	0
113	20230608	202100	562336680	5790	5790	5790	5790	0
114	20230608	202000	562336680	5790	5790	5790	5790	0
115	20230608	201900	562336680	5790	5790	5790	5790	0
116	20230608	201800	562336680	5790	5790	5790	5790	0
117	20230608	201700	562336680	5790	5790	5790	5790	0
118	20230608	201600	562336680	5790	5790	5790	5790	0
119	20230608	201500	562336680	5790	5790	5790	5790	0
120	20230608	201400	562336680	5790	5790	5790	5790	0
121	20230608	201300	562336680	5790	5790	5790	5790	0
122	20230608	201200	562336680	5790	5790	5790	5790	609
123	20230608	201100	562336680	5790	5790	5790	5790	0
124	20230608	201000	562336680	5790	5790	5790	5790	0
125	20230608	200900	562336680	5790	5790	5790	5790	0
126	20230608	200800	562336680	5790	5790	5790	5790	0
127	20230608	200700	562336680	5790	5790	5790	5790	0
128	20230608	200600	562336680	5790	5790	5790	5790	0
129	20230608	200500	562336680	5790	5790	5790	5790	0
130	20230608	200400	562336680	5790	5790	5790	5790	0
131	20230608	200300	562336680	5790	5790	5790	5790	0
132	20230608	200200	562336680	5790	5790	5790	5790	0
133	20230608	200100	562336680	5790	5790	5790	5790	0
134	20230608	200000	562336680	5790	5790	5790	5790	0
135	20230608	195900	562336680	5790	5790	5790	5790	0
136	20230608	195800	562336680	5790	5790	5790	5790	0
137	20230608	195700	562336680	5790	5790	5790	5790	0
138	20230608	195600	562336680	5790	5790	5790	5790	0
139	20230608	195500	562336680	5790	5790	5790	5790	0
140	20230608	195400	562336680	5790	5790	5790	5790	0
141	20230608	195300	562336680	5790	5790	5790	5790	0
142	20230608	195200	562336680	5790	5790	5790	5790	0
143	20230608	195100	562336680	5790	5790	5790	5790	0
144	20230608	195000	562336680	5790	5790	5790	5790	0
145	20230608	194900	562336680	5790	5790	5790	5790	0
146	20230608	194800	562336680	5790	5790	5790	5790	0
147	20230608	194700	562336680	5790	5790	5790	5790	0
148	20230608	194600	562336680	5790	5790	5790	5790	0
149	20230608	194500	562336680	5790	5790	5790	5790	0
150	20230608	194400	562336680	5790	5790	5790	5790	0
151	20230608	194300	562336680	5790	5790	5790	5790	0
152	20230608	194200	562336680	5790	5790	5790	5790	609
153	20230608	194100	562336680	5790	5790	5790	5790	0
154	20230608	194000	562336680	5790	5790	5790	5790	0
155	20230608	193900	562336680	5790	5790	5790	5790	0
156	20230608	193800	562336680	5790	5790	5790	5790	0
157	20230608	193700	562336680	5790	5790	5790	5790	0
158	20230608	193600	562336680	5790	5790	5790	5790	0
159	20230608	193500	562336680	5790	5790	5790	5790	0
160	20230608	193400	562336680	5790	5790	5790	5790	0
161	20230608	193300	562336680	5790	5790	5790	5790	0
162	20230608	193200	562336680	5790	5790	5790	5790	0
163	20230608	193100	562336680	5790	5790	5790	5790	0
164	20230608	193000	562336680	5790	5790	5790	5790	0
165	20230608	192900	562336680	5790	5790	5790	5790	0
166	20230608	192800	562336680	5790	5790	5790	5790	0
167	20230608	192700	562336680	5790	5790	5790	5790	0
168	20230608	192600	562336680	5790	5790	5790	5790	0
169	20230608	192500	562336680	5790	5790	5790	5790	0
170	20230608	192400	562336680	5790	5790	5790	5790	0
171	20230608	192300	562336680	5790	5790	5790	5790	0
172	20230608	192200	562336680	5790	5790	5790	5790	0
173	20230608	192100	562336680	5790	5790	5790	5790	0
174	20230608	192000	562336680	5790	5790	5790	5790	0
175	20230608	191900	562336680	5790	5790	5790	5790	0
176	20230608	191800	562336680	5790	5790	5790	5790	0
177	20230608	191700	562336680	5790	5790	5790	5790	0
178	20230608	191600	562336680	5790	5790	5790	5790	0
179	20230608	191500	562336680	5790	5790	5790	5790	0
180	20230608	191400	562336680	5790	5790	5790	5790	0
181	20230608	191300	562336680	5790	5790	5790	5790	0
182	20230608	191200	562336680	5790	5790	5790	5790	609
183	20230608	191100	562336680	5790	5790	5790	5790	0
184	20230608	191000	562336680	5790	5790	5790	5790	0
185	20230608	190900	562336680	5790	5790	5790	5790	0
186	20230608	190800	562336680	5790	5790	5790	5790	0
187	20230608	190700	562336680	5790	5790	5790	5790	0
188	20230608	190600	562336680	5790	5790	5790	5790	0
189	20230608	190500	562336680	5790	5790	5790	5790	0
190	20230608	190400	562336680	5790	5790	5790	5790	0
191	20230608	190300	562336680	5790	5790	5790	5790	0
192	20230608	190200	562336680	5790	5790	5790	5790	0
193	20230608	190100	562336680	5790	5790	5790	5790	0
194	20230608	190000	562336680	5790	5790	5790	5790	0
195	20230608	185900	562336680	5790	5790	5790	5790	0
196	20230608	185800	562336680	5790	5790	5790	5790	0
197	20230608	185700	562336680	5790	5790	5790	5790	0
198	20230608	185600	562336680	5790	5790	5790	5790	0
199	20230608	185500	562336680	5790	5790	5790	5790	0
200	20230608	185400	562336680	5790	5790	5790	5790	0
201	20230608	185300	562336680	5790	5790	5790	5790	0
202	20230608	185200	562336680	5790	5790	5790	5790	0
203	20230608	185100	562336680	5790	5790	5790	5790	0
204	20230608	185000	562336680	5790	5790	5790	5790	0
205	20230608	184900	562336680	5790	5790	5790	5790	0
206	20230608	184800	562336680	5790	5790	5790	5790	0
207	20230608	184700	562336680	5790	5790	5790	5790	0
208	20230608	184600	562336680	5790	5790	5790	5790	0
209	20230608	184500	562336680	5790	5790	5790	5790	0
210	20230608	184400	562336680	5790	5790	5790	5790	0
211	20230608	184300	562336680	5790	5790	5790	5790	0
212	20230608	184200	562336680	5790	5790	5790	5790	609
213	20230608	184100	562336680	5790	5790	5790	5790	0
214	20230608	184000	562336680	5790	5790	5790	5790	0
215	20230608	183900	562336680	5790	5790	5790	5790	0
216	20230608	183800	562336680	5790	5790	5790	5790	0
217	20230608	183700	562336680	5790	5790	5790	5790	0
218	20230608	183600	562336680	5790	5790	5790	5790	0
219	20230608	183500	562336680	5790	5790	5790	5790	0
220	20230608	183400	562336680	5790	5790	5790	5790	0
221	20230608	183300	562336680	5790	5790	5790	5790	0
222	20230608	183200	562336680	5790	5790	5790	5790	0
223	20230608	183100	562336680	5790	5790	5790	5790	0
224	20230608	183000	562336680	5790	5790	5790	5790	0
225	20230608	182900	562336680	5790	5790	5790	5790	0
226	20230608	182800	562336680	5790	5790	5790	5790	0
227	20230608	182700	562336680	5790	5790	5790	5790	0
228	20230608	182600	562336680	5790	5790	5790	5790	0
229	20230608	182500	562336680	5790	5790	5790	5790	0
230	20230608	182400	562336680	5790	5790	5790	5790	0
231	20230608	182300	562336680	5790	5790	5790	5790	0
232	20230608	182200	562336680	5790	5790	5790	5790	0
233	20230608	182100	562336680	5790	5790	5790	5790	0
234	20230608	182000	562336680	5790	5790	5790	5790	0
235	20230608	181900	562336680	5790	5790	5790	5790	0
236	20230608	181800	562336680	5790	5790	5790	5790	0
237	20230608	181700	562336680	5790	5790	5790	5790	0
238	20230608	181600	562336680	5790	5790	5790	5790	0
239	20230608	181500	562336680	5790	5790	5790	5790	0
240	20230608	181400	562336680	5790	5790	5790	5790	0
241	20230608	181300	562336680	5790	5790	5790	5790	0
242	20230608	181200	562336680	5790	5790	5790	5790	609
243	20230608	181100	562336680	5790	5790	5790	5790	0
244	20230608	181000	562336680	5790	5790	5790	5790	0
245	20230608	180900	562336680	5790	5790	5790	5790	0
246	20230608	180800	562336680	5790	5790	5790	5790	0
247	20230608	180700	562336680	5790	5790	5790	5790	0
248	20230608	180600	562336680	5790	5790	5790	5790	0
249	20230608	180500	562336680	5790	5790	5790	5790	0
250	20230608	180400	562336680	5790	5790	5790	5790	0
251	20230608	180300	562336680	5790	5790	5790	5790	0
252	20230608	180200	562336680	5790	5790	5790	5790	0
253	20230608	180100	562336680	5790	5790	5790	5790	0
254	20230608	180000	562336680	5790	5790	5790	5790	0
255	20230608	175900	562336680	5790	5790	5790	5790	0
256	20230608	175800	562336680	5790	5790	5790	5790	0
257	20230608	175700	562336680	5790	5790	5790	5790	0
258	20230608	175600	562336680	5790	5790	5790	5790	0
259	20230608	175500	562336680	5790	5790	5790	5790	0
260	20230608	175400	562336680	5790	5790	5790	5790	0
261	20230608	175300	562336680	5790	5790	5790	5790	0
262	20230608	175200	562336680	5790	5790	5790	5790	0
263	20230608	175100	562336680	5790	5790	5790	5790	0
264	20230608	175000	562336680	5790	5790	5790	5790	0
265	20230608	174900	562336680	5790	5790	5790	5790	0
266	20230608	174800	562336680	5790	5790	5790	5790	0
267	20230608	174700	562336680	5790	5790	5790	5790	0
268	20230608	174600	562336680	5790	5790	5790	5790	0
269	20230608	174500	562336680	5790	5790	5790	5790	0
270	20230608	174400	562336680	5790	5790	5790	5790	0
271	20230608	174300	562336680	5790	5790	5790	5790	0
272	20230608	174200	562336680	5790	5790	5790	5790	609
273	20230608	174100	562336680	5790	5790	5790	5790	0
274	20230608	174000	562336680	5790	5790	5790	5790	0
275	20230608	173900	562336680	5790	5790	5790	5790	0
276	20230608	173800	562336680	5790	5790	5790	5790	0
277	20230608	173700	562336680	5790	5790	5790	5790	0
278	20230608	173600	562336680	5790	5790	5790	5790	0
279	20230608	173500	562336680	5790	5790	5790	5790	0
280	20230608	173400	562336680	5790	5790	5790	5790	0
281	20230608	173300	562336680	5790	5790	5790	5790	0
282	20230608	173200	562336680	5790	5790	5790	5790	0
283	20230608	173100	562336680	5790	5790	5790	5790	0
284	20230608	173000	562336680	5790	5790	5790	5790	0
285	20230608	172900	562336680	5790	5790	5790	5790	0
286	20230608	172800	562336680	5790	5790	5790	5790	0
287	20230608	172700	562336680	5790	5790	5790	5790	0
288	20230608	172600	562336680	5790	5790	5790	5790	0
289	20230608	172500	562336680	5790	5790	5790	5790	0
290	20230608	172400	562336680	5790	5790	5790	5790	0
291	20230608	172300	562336680	5790	5790	5790	5790	0
292	20230608	172200	562336680	5790	5790	5790	5790	0
293	20230608	172100	562336680	5790	5790	5790	5790	0
294	20230608	172000	562336680	5790	5790	5790	5790	0
295	20230608	171900	562336680	5790	5790	5790	5790	0
296	20230608	171800	562336680	5790	5790	5790	5790	0
297	20230608	171700	562336680	5790	5790	5790	5790	0
298	20230608	171600	562336680	5790	5790	5790	5790	0
299	20230608	171500	562336680	5790	5790	5790	5790	0
300	20230608	171400	562336680	5790	5790	5790	5790	0
301	20230608	171300	562336680	5790	5790	5790	5790	0
302	20230608	171200	562336680	5790	5790	5790	5790	609
303	20230608	171100	562336680	5790	5790	5790	5790	0
304	20230608	171000	562336680	5790	5790	5790	5790	0
305	20230608	170900	562336680	5790	5790	5790	5790	0
306	20230608	170800	562336680	5790	5790	5790	5790	0
307	20230608	170700	562336680	5790	5790	5790	5790	0
308	20230608	170600	562336680	5790	5790	5790	5790	0
309	20230608	170500	562336680	5790	5790	5790	5790	0
310	20230608	170400	562336680	5790	5790	5790	5790	0
311	20230608	170300	562336680	5790	5790	5790	5790	0
312	20230608	170200	562336680	5790	5790	5790	5790	0
313	20230608	170100	562336680	5790	5790	5790	5790	0
314	20230608	170000	562336680	5790	5790	5790	5790	0
315	20230608	165900	562336680	5790	5790	5790	5790	0
316	20230608	165800	562336680	5790	5790	5790	5790	0
317	20230608	165700	562336680	5790	5790	5790	5790	0
318	20230608	165600	562336680	5790	5790	5790	5790	0
319	20230608	165500	562336680	5790	5790	5790	5790	0
320	20230608	165400	562336680	5790	5790	5790	5790	0
321	20230608	165300	562336680	5790	5790	5790	5790	0
322	20230608	165200	562336680	5790	5790	5790	5790	0
323	20230608	165100	562336680	5790	5790	5790	5790	0
324	20230608	165000	562336680	5790	5790	5790	5790	0
325	20230608	164900	562336680	5790	5790	5790	5790	0
326	20230608	164800	562336680	5790	5790	5790	5790	0
327	20230608	164700	562336680	5790	5790	5790	5790	0
328	20230608	164600	562336680	5790	5790	5790	5790	0
329	20230608	164500	562336680	5790	5790	5790	5790	0
330	20230608	164400	562336680	5790	5790	5790	5790	0
331	20230608	164300	562336680	5790	5790	5790	5790	0
332	20230608	164200	562336680	5790	5790	5790	5790	609
333	20230608	164100	562336680	5790	5790	5790	5790	0
334	20230608	164000	562336680	5790	5790	5790	5790	0
335	20230608	163900	562336680	5790	5790	5790	5790	0
336	20230608	163800	562336680	5790	5790	5790	5790	0
337	20230608	163700	562336680	5790	5790	5790	5790	0
338	20230608	163600	562336680	5790	5790	5790	5790	0
339	20230608	163500	562336680	5790	5790	5790	5790	0
340	20230608	163400	562336680	5790	5790	5790	5790	0
341	20230608	163300	562336680	5790	5790	5790	5790	0
342	20230608	163200	562336680	5790	5790	5790	5790	0
343	20230608	163100	562336680	5790	5790	5790	5790	0
344	20230608	163000	562336680	5790	5790	5790	5790	0
345	20230608	162900	562336680	5790	5790	5790	5790	0
346	20230608	162800	562336680	5790	5790	5790	5790	0
347	20230608	162700	562336680	5790	5790	5790	5790	0
348	20230608	162600	562336680	5790	5790	5790	5790	0
349	20230608	162500	562336680	5790	5790	5790	5790	0
350	20230608	162400	562336680	5790	5790	5790	5790	0
351	20230608	162300	562336680	5790	5790	5790	5790	0
352	20230608	162200	562336680	5790	5790	5790	5790	0
353	20230608	162100	562336680	5790	5790	5790	5790	0
354	20230608	162000	562336680	5790	5790	5790	5790	0
355	20230608	161900	562336680	5790	5790	5790	5790	0
356	20230608	161800	562336680	5790	5790	5790	5790	0
357	20230608	161700	562336680	5790	5790	5790	5790	0
358	20230608	161600	562336680	5790	5790	5790	5790	0
359	20230608	161500	562336680	5790	5790	5790	5790	0
360	20230608	161400	562336680	5790	5790	5790	5790	0
361	20230608	161300	562336680	5790	5790	5790	5790	0
362	20230608	161200	562336680	5790	5790	5790	5790	609
363	20230608	161100	562336680	5790	5790	5790	5790	0
364	20230608	161000	562336680	5790	5790	5790	5790	0
365	20230608	160900	562336680	5790	5790	5790	5790	0
366	20230608	160800	562336680	5790	5790	5790	5790	0
367	20230608	160700	562336680	5790	5790	5790	5790	0
368	20230608	160600	562336680	5790	5790	5790	5790	0
369	20230608	160500	562336680	5790	5790	5790	5790	0
370	20230608	160400	562336680	5790	5790	5790	5790	0
371	20230608	160300	562336680	5790	5790	5790	5790	0
372	20230608	160200	562336680	5790	5790	5790	5790	0
373	20230608	160100	562336680	5790	5790	5790	5790	0
374	20230608	160000	562336680	5790	5790	5790	5790	0
375	20230608	155900	562336680	5790	5790	5790	5790	0
376	20230608	155800	562336680	5790	5790	5790	5790	0
377	20230608	155700	562336680	5790	5790	5790	5790	0
378	20230608	155600	562336680	5790	5790	5790	5790	0
379	20230608	155500	562336680	5790	5790	5790	5790	0
380	20230608	155400	562336680	5790	5790	5790	5790	0
381	20230608	155300	562336680	5790	5790	5790	5790	0
382	20230608	155200	562336680	5790	5790	5790	5790	0
383	20230608	155100	562336680	5790	5790	5790	5790	0
384	20230608	155000	562336680	5790	5790	5790	5790	0
385	20230608	154900	562336680	5790	5790	5790	5790	0
386	20230608	154800	562336680	5790	5790	5790	5790	0
387	20230608	154700	562336680	5790	5790	5790	5790	0
388	20230608	154600	562336680	5790	5790	5790	5790	0
389	20230608	154500	562336680	5790	5790	5790	5790	0
390	20230608	154400	562336680	5790	5790	5790	5790	0
391	20230608	154300	562336680	5790	5790	5790	5790	0
392	20230608	154200	562336680	5790	5790	5790	5790	609
393	20230608	154100	562336680	5790	5790	5790	5790	0
394	20230608	154000	562336680	5790	5790	5790	5790	0
395	20230608	153900	562336680	5790	5790	5790	5790	0
396	20230608	153800	562336680	5790	5790	5790	5790	0
397	20230608	153700	562336680	5790	5790	5790	5790	0
398	20230608	153600	562336680	5790	5790	5790	5790	0
399	20230608	153500	562336680	5790	5790	5790	5790	0
400	20230608	153400	562336680	5790	5790	5790	5790	0
401	20230608	153300	562336680	5790	5790	5790	5790	0
402	20230608	153200	562336680	5790	5790	5790	5790	0
403	20230608	153100	562336680	5790	5790	5790	5790	0
404	20230608	153000	562336680	5790	5790	5790	5790	609
405	20230608	152900	558810570	5790	5790	5790	5790	0
406	20230608	152800	558810570	5790	5790	5790	5790	0
407	20230608	152700	558810570	5790	5790	5790	5790	0
408	20230608	152600	558810570	5790	5790	5790	5790	0
409	20230608	152500	558810570	5790	5790	5790	5790	0
410	20230608	152400	558810570	5790	5790	5790	5790	0
411	20230608	152300	558810570	5790	5790	5790	5790	0
412	20230608	152200	558810570	5790	5790	5790	5790	0
413	20230608	152100	558810570	5790	5790	5790	5790	0
414	20230608	152000	558810570	5790	5790	5790	5790	0
415	20230608	151900	558810570	5790	5800	5800	5790	228
416	20230608	151800	557488330	5790	5790	5790	5790	16
417	20230608	151700	557395690	5790	5800	5800	5790	170
418	20230608	151600	556409860	5800	5800	5800	5800	1
419	20230608	151500	556404060	5810	5780	5810	5780	31
420	20230608	151400	556223980	5810	5810	5810	5810	16
421	20230608	151300	556131020	5810	5810	5810	5810	15
422	20230608	151200	556043870	5800	5800	5800	5800	0
423	20230608	151100	556043870	5800	5800	5800	5800	19
424	20230608	151000	555933670	5810	5810	5810	5810	0
425	20230608	150900	555933670	5810	5800	5810	5780	981
426	20230608	150800	550261450	5800	5800	5800	5800	306
427	20230608	150700	548486650	5800	5800	5800	5800	1161
428	20230608	150600	541752850	5780	5790	5790	5780	53
429	20230608	150500	541446500	5800	5790	5800	5780	850
430	20230608	150400	536532730	5790	5790	5790	5790	402
431	20230608	150300	534205150	5790	5790	5790	5790	16
432	20230608	150200	534112510	5790	5790	5790	5790	11
433	20230608	150100	534048820	5790	5790	5790	5790	59
434	20230608	150000	533707210	5790	5790	5790	5790	1000
435	20230608	145900	527917210	5780	5780	5780	5780	269
436	20230608	145800	526362390	5790	5790	5790	5790	494
437	20230608	145700	523502130	5790	5790	5790	5790	8
438	20230608	145600	523455810	5800	5800	5800	5800	128
439	20230608	145500	522713410	5810	5810	5810	5810	0
440	20230608	145400	522713410	5810	5810	5810	5810	0
441	20230608	145300	522713410	5810	5810	5810	5810	0
442	20230608	145200	522713410	5810	5810	5810	5810	2
443	20230608	145100	522701790	5810	5810	5810	5810	0
444	20230608	145000	522701790	5810	5810	5810	5810	30
445	20230608	144900	522527490	5820	5820	5820	5820	2
446	20230608	144800	522515850	5800	5800	5800	5800	53
447	20230608	144700	522208450	5810	5810	5810	5810	0
448	20230608	144600	522208450	5810	5810	5810	5810	0
449	20230608	144500	522208450	5810	5810	5810	5810	1877
450	20230608	144400	511303080	5810	5810	5810	5810	2
451	20230608	144300	511291460	5810	5810	5810	5810	200
452	20230608	144200	510129460	5820	5820	5820	5810	198
453	20230608	144100	508977110	5820	5820	5820	5820	209
454	20230608	144000	507760730	5820	5820	5820	5820	100
455	20230608	143900	507178730	5810	5810	5810	5810	0
456	20230608	143800	507178730	5810	5810	5810	5810	756
457	20230608	143700	502786370	5810	5810	5810	5810	235
458	20230608	143600	501421020	5810	5800	5810	5800	916
459	20230608	143500	496101060	5790	5790	5790	5790	107
460	20230608	143400	495481530	5790	5790	5790	5790	259
461	20230608	143300	493981920	5790	5790	5790	5790	302
462	20230608	143200	492233340	5790	5790	5790	5790	0
463	20230608	143100	492233340	5790	5790	5790	5790	0
464	20230608	143000	492233340	5790	5790	5790	5790	0
465	20230608	142900	492233340	5790	5790	5790	5790	0
466	20230608	142800	492233340	5790	5790	5790	5790	480
467	20230608	142700	489454140	5790	5790	5790	5790	200
468	20230608	142600	488296140	5780	5780	5780	5780	180
469	20230608	142500	487255740	5780	5780	5780	5780	132
470	20230608	142400	486492780	5780	5770	5780	5770	422
471	20230608	142300	484057700	5780	5780	5780	5780	402
472	20230608	142200	481734140	5780	5770	5780	5770	313
473	20230608	142100	479925130	5770	5770	5770	5770	1
474	20230608	142000	479919360	5770	5770	5770	5770	0
475	20230608	141900	479919360	5770	5770	5770	5770	124
476	20230608	141800	479203880	5760	5750	5760	5750	1018
477	20230608	141700	473343200	5750	5760	5760	5750	3064
478	20230608	141600	455725130	5760	5760	5760	5760	275
479	20230608	141500	454141130	5760	5760	5760	5760	245
480	20230608	141400	452729930	5760	5760	5760	5760	182
481	20230608	141300	451681610	5780	5780	5780	5780	0
482	20230608	141200	451681610	5780	5780	5780	5780	0
483	20230608	141100	451681610	5780	5760	5780	5760	540
484	20230608	141000	448570410	5750	5750	5750	5750	0
485	20230608	140900	448570410	5750	5750	5750	5750	0
486	20230608	140800	448570410	5750	5760	5760	5750	1570
487	20230608	140700	439538300	5750	5750	5750	5750	0
488	20230608	140600	439538300	5750	5760	5760	5750	980
489	20230608	140500	433898960	5760	5760	5760	5760	0
490	20230608	140400	433898960	5760	5760	5760	5760	0
491	20230608	140300	433898960	5760	5760	5760	5760	140
492	20230608	140200	433092560	5760	5760	5760	5750	560
493	20230608	140100	429867960	5760	5780	5780	5760	1040
494	20230608	140000	423877480	5790	5760	5790	5760	669
495	20230608	135900	420021970	5770	5770	5770	5770	201
496	20230608	135800	418862200	5770	5770	5780	5770	1893
497	20230608	135700	407939580	5790	5790	5790	5790	0
498	20230608	135600	407939580	5790	5790	5790	5790	0
499	20230608	135500	407939580	5790	5790	5790	5790	0
500	20230608	135400	407939580	5790	5790	5790	5790	0
501	20230608	135300	407939580	5790	5790	5790	5790	0
502	20230608	135200	407939580	5790	5790	5790	5790	1
503	20230608	135100	407933790	5790	5790	5790	5790	0
504	20230608	135000	407933790	5790	5790	5790	5790	2
505	20230608	134900	407922210	5790	5780	5790	5780	272
506	20230608	134800	406349950	5780	5780	5780	5780	0
507	20230608	134700	406349950	5780	5780	5780	5780	50
508	20230608	134600	406060950	5770	5770	5780	5770	2106
509	20230608	134500	393909230	5780	5780	5780	5780	17
510	20230608	134400	393810970	5780	5770	5780	5770	669
511	20230608	134300	389950250	5780	5780	5780	5780	15
512	20230608	134200	389863550	5780	5790	5790	5780	30
513	20230608	134100	389689870	5790	5790	5790	5790	0
514	20230608	134000	389689870	5790	5790	5790	5790	0
515	20230608	133900	389689870	5790	5790	5790	5790	0
516	20230608	133800	389689870	5790	5790	5790	5790	38
517	20230608	133700	389469850	5780	5780	5780	5780	278
518	20230608	133600	387863010	5790	5790	5790	5790	3
519	20230608	133500	387845640	5790	5790	5790	5790	0
520	20230608	133400	387845640	5790	5790	5790	5790	0
521	20230608	133300	387845640	5790	5790	5790	5790	0
522	20230608	133200	387845640	5790	5790	5790	5790	0
523	20230608	133100	387845640	5790	5790	5790	5790	20
524	20230608	133000	387729840	5780	5780	5780	5780	372
525	20230608	132900	385579680	5780	5780	5780	5780	5
526	20230608	132800	385550780	5780	5780	5780	5780	4
527	20230608	132700	385527660	5770	5770	5770	5770	20
528	20230608	132600	385412260	5770	5780	5780	5770	23
529	20230608	132500	385279540	5780	5780	5780	5780	0
530	20230608	132400	385279540	5780	5780	5780	5780	1
531	20230608	132300	385273760	5770	5770	5770	5770	1
532	20230608	132200	385267990	5780	5780	5780	5780	3
533	20230608	132100	385250650	5780	5780	5780	5780	28
534	20230608	132000	385088810	5780	5780	5780	5780	0
535	20230608	131900	385088810	5780	5780	5780	5780	0
536	20230608	131800	385088810	5780	5780	5780	5780	50
537	20230608	131700	384799810	5780	5780	5780	5770	338
538	20230608	131600	382849390	5780	5780	5780	5780	1
539	20230608	131500	382843610	5780	5770	5780	5770	213
540	20230608	131400	381614200	5770	5770	5770	5770	1451
541	20230608	131300	373241930	5770	5770	5770	5770	65
542	20230608	131200	372866880	5780	5790	5790	5780	1752
543	20230608	131100	362740280	5780	5780	5780	5780	1750
544	20230608	131000	352625280	5780	5780	5780	5780	50
545	20230608	130900	352336280	5780	5780	5780	5780	25
546	20230608	130800	352191780	5780	5780	5780	5780	1504
547	20230608	130700	343498660	5790	5790	5790	5790	0
548	20230608	130600	343498660	5790	5790	5790	5790	2
549	20230608	130500	343487080	5790	5790	5790	5790	0
550	20230608	130400	343487080	5790	5780	5790	5780	91
551	20230608	130300	342961000	5780	5780	5780	5780	23
552	20230608	130200	342828060	5770	5770	5770	5770	0
553	20230608	130100	342828060	5770	5770	5770	5770	1000
554	20230608	130000	337058060	5780	5790	5790	5780	1977
555	20230608	125900	325630800	5790	5780	5790	5780	120
556	20230608	125800	324937100	5780	5780	5780	5780	160
557	20230608	125700	324012300	5780	5790	5790	5780	124
558	20230608	125600	323294490	5790	5790	5790	5790	30
559	20230608	125500	323120790	5790	5790	5790	5790	1542
560	20230608	125400	314192610	5800	5800	5800	5800	0
561	20230608	125300	314192610	5800	5800	5800	5800	845
562	20230608	125200	309291610	5800	5800	5800	5800	0
563	20230608	125100	309291610	5800	5800	5800	5800	414
564	20230608	125000	306890410	5810	5810	5810	5810	0
565	20230608	124900	306890410	5810	5810	5810	5810	0
566	20230608	124800	306890410	5810	5810	5810	5810	79
567	20230608	124700	306431420	5810	5800	5810	5800	181
568	20230608	124600	305381410	5810	5810	5810	5810	1
569	20230608	124500	305375600	5810	5810	5810	5810	0
570	20230608	124400	305375600	5810	5810	5810	5810	0
571	20230608	124300	305375600	5810	5810	5810	5810	2
572	20230608	124200	305363980	5800	5800	5800	5800	0
573	20230608	124100	305363980	5800	5800	5800	5800	0
574	20230608	124000	305363980	5800	5800	5800	5800	0
575	20230608	123900	305363980	5800	5800	5800	5800	0
576	20230608	123800	305363980	5800	5810	5810	5800	102
577	20230608	123700	304772370	5800	5800	5800	5800	3
578	20230608	123600	304754970	5800	5810	5810	5800	4
579	20230608	123500	304731760	5800	5800	5800	5800	100
580	20230608	123400	304151760	5800	5800	5800	5800	0
581	20230608	123300	304151760	5800	5800	5800	5800	0
582	20230608	123200	304151760	5800	5800	5800	5800	447
583	20230608	123100	301559160	5800	5800	5800	5800	0
584	20230608	123000	301559160	5800	5800	5800	5800	0
585	20230608	122900	301559160	5800	5800	5800	5800	93
586	20230608	122800	301019760	5800	5800	5800	5800	0
587	20230608	122700	301019760	5800	5800	5800	5800	100
588	20230608	122600	300439760	5800	5800	5800	5800	117
589	20230608	122500	299761160	5800	5800	5800	5800	0
590	20230608	122400	299761160	5800	5800	5800	5800	0
591	20230608	122300	299761160	5800	5800	5800	5800	155
592	20230608	122200	298862160	5800	5800	5800	5800	0
593	20230608	122100	298862160	5800	5800	5800	5800	3
594	20230608	122000	298844760	5800	5800	5800	5800	1
595	20230608	121900	298838960	5790	5790	5790	5790	0
596	20230608	121800	298838960	5790	5790	5790	5790	1000
597	20230608	121700	293048960	5790	5790	5790	5790	0
598	20230608	121600	293048960	5790	5790	5790	5790	0
599	20230608	121500	293048960	5790	5790	5790	5790	0
600	20230608	121400	293048960	5790	5790	5790	5790	0
601	20230608	121300	293048960	5790	5790	5790	5790	0
602	20230608	121200	293048960	5790	5800	5800	5790	608
603	20230608	121100	289524630	5790	5790	5790	5790	0
604	20230608	121000	289524630	5790	5790	5790	5790	0
605	20230608	120900	289524630	5790	5790	5790	5790	1
606	20230608	120800	289518840	5790	5800	5800	5790	305
607	20230608	120700	287752210	5800	5800	5800	5800	102
608	20230608	120600	287160610	5800	5800	5800	5800	0
609	20230608	120500	287160610	5800	5800	5800	5800	0
610	20230608	120400	287160610	5800	5800	5800	5800	0
611	20230608	120300	287160610	5800	5800	5800	5800	3
612	20230608	120200	287143210	5800	5800	5800	5800	1
613	20230608	120100	287137410	5790	5790	5790	5790	0
614	20230608	120000	287137410	5790	5790	5790	5790	700
615	20230608	115900	283084410	5800	5800	5800	5800	0
616	20230608	115800	283084410	5800	5800	5800	5800	0
617	20230608	115700	283084410	5800	5800	5800	5800	200
618	20230608	115600	281924410	5800	5800	5800	5800	0
619	20230608	115500	281924410	5800	5800	5800	5800	0
620	20230608	115400	281924410	5800	5800	5800	5800	0
621	20230608	115300	281924410	5800	5800	5800	5800	0
622	20230608	115200	281924410	5800	5790	5800	5790	326
623	20230608	115100	280036610	5790	5790	5790	5790	100
624	20230608	115000	279457610	5790	5790	5790	5790	0
625	20230608	114900	279457610	5790	5790	5790	5790	0
626	20230608	114800	279457610	5790	5800	5800	5790	510
627	20230608	114700	276504610	5800	5800	5800	5800	0
628	20230608	114600	276504610	5800	5800	5800	5800	15
629	20230608	114500	276417610	5790	5790	5790	5790	0
630	20230608	114400	276417610	5790	5800	5800	5790	1100
631	20230608	114300	270042280	5820	5820	5820	5820	2
632	20230608	114200	270030640	5820	5810	5820	5810	251
633	20230608	114100	268572080	5800	5800	5800	5800	1
634	20230608	114000	268566280	5800	5800	5800	5800	300
635	20230608	113900	266826280	5800	5800	5800	5800	0
636	20230608	113800	266826280	5800	5800	5800	5800	0
637	20230608	113700	266826280	5800	5800	5800	5800	371
638	20230608	113600	264674480	5810	5810	5810	5810	0
639	20230608	113500	264674480	5810	5810	5810	5810	0
640	20230608	113400	264674480	5810	5800	5810	5800	354
641	20230608	113300	262621180	5800	5800	5800	5800	155
642	20230608	113200	261722180	5810	5810	5810	5810	27
643	20230608	113100	261565310	5800	5800	5800	5800	17
644	20230608	113000	261466710	5800	5800	5800	5800	0
645	20230608	112900	261466710	5800	5800	5800	5800	1
646	20230608	112800	261460910	5800	5800	5800	5800	36
647	20230608	112700	261252110	5800	5800	5800	5800	208
648	20230608	112600	260045710	5790	5790	5790	5790	0
649	20230608	112500	260045710	5790	5790	5790	5790	2
650	20230608	112400	260034130	5800	5800	5800	5800	1
651	20230608	112300	260028330	5800	5800	5800	5800	250
652	20230608	112200	258578330	5800	5800	5800	5800	0
653	20230608	112100	258578330	5800	5800	5800	5800	26
654	20230608	112000	258427530	5800	5800	5800	5800	0
655	20230608	111900	258427530	5800	5800	5800	5800	0
656	20230608	111800	258427530	5800	5800	5800	5800	8
657	20230608	111700	258381130	5800	5800	5800	5800	700
658	20230608	111600	254321130	5800	5810	5810	5800	3141
659	20230608	111500	236100830	5830	5830	5830	5830	0
660	20230608	111400	236100830	5830	5830	5830	5830	30
661	20230608	111300	235925930	5830	5830	5830	5830	0
662	20230608	111200	235925930	5830	5830	5830	5830	150
663	20230608	111100	235051430	5830	5830	5830	5830	79
664	20230608	111000	234590860	5830	5830	5830	5830	0
665	20230608	110900	234590860	5830	5830	5830	5830	138
666	20230608	110800	233786320	5810	5820	5820	5810	425
667	20230608	110700	231316770	5820	5820	5820	5820	0
668	20230608	110600	231316770	5820	5820	5820	5820	8
669	20230608	110500	231270210	5820	5820	5820	5820	92
670	20230608	110400	230734770	5820	5820	5820	5820	103
671	20230608	110300	230135310	5820	5820	5820	5820	0
672	20230608	110200	230135310	5820	5820	5820	5820	360
673	20230608	110100	228040110	5820	5820	5820	5820	5
674	20230608	110000	228011010	5820	5810	5820	5810	850
675	20230608	105900	223071510	5800	5800	5800	5800	271
676	20230608	105800	221499710	5800	5800	5800	5800	1
677	20230608	105700	221493910	5800	5800	5800	5800	1027
678	20230608	105600	215537310	5800	5800	5800	5800	100
679	20230608	105500	214957310	5790	5790	5790	5790	0
680	20230608	105400	214957310	5790	5790	5790	5790	345
681	20230608	105300	212959760	5800	5800	5800	5800	0
682	20230608	105200	212959760	5800	5800	5800	5800	0
683	20230608	105100	212959760	5800	5800	5800	5800	16
684	20230608	105000	212866960	5800	5800	5800	5800	385
685	20230608	104900	210633960	5800	5800	5800	5800	10
686	20230608	104800	210575960	5790	5790	5790	5790	0
687	20230608	104700	210575960	5790	5790	5790	5790	14
688	20230608	104600	210494900	5790	5800	5800	5790	289
689	20230608	104500	208818710	5820	5820	5820	5820	1
690	20230608	104400	208812890	5810	5810	5810	5810	115
691	20230608	104300	208144740	5800	5800	5800	5800	0
692	20230608	104200	208144740	5800	5800	5800	5800	914
693	20230608	104100	202843540	5800	5800	5800	5800	0
694	20230608	104000	202843540	5800	5800	5800	5800	170
695	20230608	103900	201857540	5790	5800	5800	5790	2544
696	20230608	103800	187103180	5800	5800	5800	5800	250
697	20230608	103700	185653180	5800	5800	5800	5800	0
698	20230608	103600	185653180	5800	5800	5800	5800	0
699	20230608	103500	185653180	5800	5800	5800	5800	110
700	20230608	103400	185015180	5800	5800	5800	5800	0
701	20230608	103300	185015180	5800	5800	5800	5800	0
702	20230608	103200	185015180	5800	5800	5800	5800	155
703	20230608	103100	184116180	5800	5800	5800	5800	0
704	20230608	103000	184116180	5800	5800	5800	5800	0
705	20230608	102900	184116180	5800	5800	5800	5800	0
706	20230608	102800	184116180	5800	5800	5800	5800	219
707	20230608	102700	182845980	5800	5800	5800	5800	0
708	20230608	102600	182845980	5800	5800	5800	5800	0
709	20230608	102500	182845980	5800	5800	5800	5800	100
710	20230608	102400	182265980	5800	5800	5800	5800	1800
711	20230608	102300	171825980	5800	5810	5810	5800	175
712	20230608	102200	170810640	5810	5810	5810	5810	1
713	20230608	102100	170804830	5810	5810	5810	5810	20
714	20230608	102000	170688630	5830	5830	5830	5830	858
715	20230608	101900	165686490	5830	5830	5830	5830	0
716	20230608	101800	165686490	5830	5810	5830	5800	2102
717	20230608	101700	153490970	5820	5820	5820	5820	61
718	20230608	101600	153135950	5820	5820	5820	5820	0
719	20230608	101500	153135950	5820	5820	5820	5820	39
720	20230608	101400	152908970	5820	5810	5820	5810	616
721	20230608	101300	149327100	5810	5810	5810	5810	0
722	20230608	101200	149327100	5810	5810	5810	5810	0
723	20230608	101100	149327100	5810	5810	5810	5810	0
724	20230608	101000	149327100	5810	5810	5810	5810	242
725	20230608	100900	147921080	5820	5820	5820	5820	0
726	20230608	100800	147921080	5820	5820	5820	5820	137
727	20230608	100700	147123740	5800	5820	5820	5800	4
728	20230608	100600	147100480	5800	5800	5800	5800	0
729	20230608	100500	147100480	5800	5800	5800	5800	6
730	20230608	100400	147065680	5810	5810	5810	5810	57
731	20230608	100300	146734510	5820	5820	5820	5820	10
732	20230608	100200	146676310	5820	5820	5820	5820	0
733	20230608	100100	146676310	5820	5820	5820	5820	1
734	20230608	100000	146670490	5820	5820	5820	5820	3
735	20230608	095900	146653030	5820	5820	5820	5820	1
736	20230608	095800	146647210	5800	5800	5800	5800	81
737	20230608	095700	146177410	5800	5810	5810	5800	50
738	20230608	095600	145886920	5810	5810	5810	5810	0
739	20230608	095500	145886920	5810	5810	5810	5810	36
740	20230608	095400	145677760	5810	5810	5810	5800	153
741	20230608	095300	144788840	5810	5810	5810	5810	348
742	20230608	095200	142766960	5810	5810	5810	5810	0
743	20230608	095100	142766960	5810	5810	5810	5810	0
744	20230608	095000	142766960	5810	5810	5810	5810	0
745	20230608	094900	142766960	5810	5820	5820	5810	40
746	20230608	094800	142534550	5810	5810	5810	5810	0
747	20230608	094700	142534550	5810	5830	5830	5810	520
748	20230608	094600	139511420	5830	5830	5830	5830	1
749	20230608	094500	139505590	5830	5850	5850	5830	201
750	20230608	094400	138329760	5830	5830	5830	5830	5
751	20230608	094300	138300610	5830	5830	5830	5830	2
752	20230608	094200	138288950	5830	5830	5830	5830	3
753	20230608	094100	138271460	5820	5850	5850	5820	311
754	20230608	094000	136460880	5850	5850	5850	5830	351
755	20230608	093900	134408210	5850	5850	5850	5850	0
756	20230608	093800	134408210	5850	5850	5850	5850	10
757	20230608	093700	134349710	5860	5830	5860	5820	2988
758	20230608	093600	116901380	5820	5820	5820	5820	308
759	20230608	093500	115108820	5810	5810	5810	5800	286
760	20230608	093400	113447310	5810	5810	5810	5810	22
761	20230608	093300	113319490	5810	5810	5810	5810	0
762	20230608	093200	113319490	5810	5810	5810	5810	101
763	20230608	093100	112732680	5810	5810	5810	5810	16
764	20230608	093000	112639720	5780	5780	5780	5780	0
765	20230608	092900	112639720	5780	5780	5780	5780	37
766	20230608	092800	112425860	5780	5790	5790	5780	3379
767	20230608	092700	92893970	5780	5780	5780	5780	0
768	20230608	092600	92893970	5780	5790	5790	5780	1088
769	20230608	092500	86603600	5790	5790	5790	5790	1237
770	20230608	092400	79441370	5800	5810	5810	5800	998
771	20230608	092300	73652940	5820	5820	5820	5820	1
772	20230608	092200	73647120	5820	5820	5820	5820	45
773	20230608	092100	73385220	5820	5800	5820	5800	601
774	20230608	092000	69890310	5810	5810	5810	5810	1
775	20230608	091900	69884500	5810	5810	5810	5810	330
776	20230608	091800	67967200	5800	5800	5800	5800	5
777	20230608	091700	67938200	5800	5800	5800	5800	150
778	20230608	091600	67068200	5790	5790	5790	5790	420
779	20230608	091500	64636400	5790	5790	5790	5790	971
780	20230608	091400	59014310	5790	5790	5800	5790	111
781	20230608	091300	58371590	5800	5790	5800	5790	817
782	20230608	091200	53641010	5800	5790	5800	5790	25
783	20230608	091100	53496020	5800	5800	5800	5800	206
784	20230608	091000	52301220	5790	5800	5800	5790	324
785	20230608	090900	50425220	5800	5800	5800	5800	178
786	20230608	090800	49392820	5790	5800	5800	5790	971
787	20230608	090700	43770460	5800	5830	5830	5800	1776
788	20230608	090600	33461690	5830	5820	5830	5820	52
789	20230608	090500	33158550	5820	5820	5820	5820	787
790	20230608	090400	28578210	5820	5800	5820	5800	2262
791	20230608	090300	15454150	5800	5780	5800	5780	557
792	20230608	090200	12229040	5780	5790	5790	5780	534
793	20230608	090100	9141200	5800	5800	5800	5790	634
794	20230608	090000	5464020	5780	5790	5790	5780	944