KissMeData/042000/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222700	244643130	8890	8890	8890	8890	1562
3	20230609	222600	244643130	8890	8890	8890	8890	0
4	20230609	222500	244643130	8890	8890	8890	8890	0
5	20230609	222400	244643130	8890	8890	8890	8890	0
6	20230609	222300	244643130	8890	8890	8890	8890	0
7	20230609	222200	244643130	8890	8890	8890	8890	0
8	20230609	222100	244643130	8890	8890	8890	8890	0
9	20230609	222000	244643130	8890	8890	8890	8890	0
10	20230609	221900	244643130	8890	8890	8890	8890	0
11	20230609	221800	244643130	8890	8890	8890	8890	0
12	20230609	221700	244643130	8890	8890	8890	8890	0
13	20230609	221600	244643130	8890	8890	8890	8890	0
14	20230609	221500	244643130	8890	8890	8890	8890	0
15	20230609	221400	244643130	8890	8890	8890	8890	0
16	20230609	221300	244643130	8890	8890	8890	8890	0
17	20230609	221200	244643130	8890	8890	8890	8890	0
18	20230609	221100	244643130	8890	8890	8890	8890	0
19	20230609	221000	244643130	8890	8890	8890	8890	0
20	20230609	220900	244643130	8890	8890	8890	8890	0
21	20230609	220800	244643130	8890	8890	8890	8890	0
22	20230609	220700	244643130	8890	8890	8890	8890	0
23	20230609	220600	244643130	8890	8890	8890	8890	0
24	20230609	220500	244643130	8890	8890	8890	8890	0
25	20230609	220400	244643130	8890	8890	8890	8890	0
26	20230609	220300	244643130	8890	8890	8890	8890	0
27	20230609	220200	244643130	8890	8890	8890	8890	0
28	20230609	220100	244643130	8890	8890	8890	8890	0
29	20230609	220000	244643130	8890	8890	8890	8890	0
30	20230609	215900	244643130	8890	8890	8890	8890	0
31	20230609	215800	244643130	8890	8890	8890	8890	0
32	20230609	215700	244643130	8890	8890	8890	8890	1562
33	20230609	215600	244643130	8890	8890	8890	8890	0
34	20230609	215500	244643130	8890	8890	8890	8890	0
35	20230609	215400	244643130	8890	8890	8890	8890	0
36	20230609	215300	244643130	8890	8890	8890	8890	0
37	20230609	215200	244643130	8890	8890	8890	8890	0
38	20230609	215100	244643130	8890	8890	8890	8890	0
39	20230609	215000	244643130	8890	8890	8890	8890	0
40	20230609	214900	244643130	8890	8890	8890	8890	0
41	20230609	214800	244643130	8890	8890	8890	8890	0
42	20230609	214700	244643130	8890	8890	8890	8890	0
43	20230609	214600	244643130	8890	8890	8890	8890	0
44	20230609	214500	244643130	8890	8890	8890	8890	0
45	20230609	214400	244643130	8890	8890	8890	8890	0
46	20230609	214300	244643130	8890	8890	8890	8890	0
47	20230609	214200	244643130	8890	8890	8890	8890	0
48	20230609	214100	244643130	8890	8890	8890	8890	0
49	20230609	214000	244643130	8890	8890	8890	8890	0
50	20230609	213900	244643130	8890	8890	8890	8890	0
51	20230609	213800	244643130	8890	8890	8890	8890	0
52	20230609	213700	244643130	8890	8890	8890	8890	0
53	20230609	213600	244643130	8890	8890	8890	8890	0
54	20230609	213500	244643130	8890	8890	8890	8890	0
55	20230609	213400	244643130	8890	8890	8890	8890	0
56	20230609	213300	244643130	8890	8890	8890	8890	0
57	20230609	213200	244643130	8890	8890	8890	8890	0
58	20230609	213100	244643130	8890	8890	8890	8890	0
59	20230609	213000	244643130	8890	8890	8890	8890	0
60	20230609	212900	244643130	8890	8890	8890	8890	0
61	20230609	212800	244643130	8890	8890	8890	8890	0
62	20230609	212700	244643130	8890	8890	8890	8890	1562
63	20230609	212600	244643130	8890	8890	8890	8890	0
64	20230609	212500	244643130	8890	8890	8890	8890	0
65	20230609	212400	244643130	8890	8890	8890	8890	0
66	20230609	212300	244643130	8890	8890	8890	8890	0
67	20230609	212200	244643130	8890	8890	8890	8890	0
68	20230609	212100	244643130	8890	8890	8890	8890	0
69	20230609	212000	244643130	8890	8890	8890	8890	0
70	20230609	211900	244643130	8890	8890	8890	8890	0
71	20230609	211800	244643130	8890	8890	8890	8890	0
72	20230609	211700	244643130	8890	8890	8890	8890	0
73	20230609	211600	244643130	8890	8890	8890	8890	0
74	20230609	211500	244643130	8890	8890	8890	8890	0
75	20230609	211400	244643130	8890	8890	8890	8890	0
76	20230609	211300	244643130	8890	8890	8890	8890	0
77	20230609	211200	244643130	8890	8890	8890	8890	0
78	20230609	211100	244643130	8890	8890	8890	8890	0
79	20230609	211000	244643130	8890	8890	8890	8890	0
80	20230609	210900	244643130	8890	8890	8890	8890	0
81	20230609	210800	244643130	8890	8890	8890	8890	0
82	20230609	210700	244643130	8890	8890	8890	8890	0
83	20230609	210600	244643130	8890	8890	8890	8890	0
84	20230609	210500	244643130	8890	8890	8890	8890	0
85	20230609	210400	244643130	8890	8890	8890	8890	0
86	20230609	210300	244643130	8890	8890	8890	8890	0
87	20230609	210200	244643130	8890	8890	8890	8890	0
88	20230609	210100	244643130	8890	8890	8890	8890	0
89	20230609	210000	244643130	8890	8890	8890	8890	0
90	20230609	205900	244643130	8890	8890	8890	8890	0
91	20230609	205800	244643130	8890	8890	8890	8890	0
92	20230609	205700	244643130	8890	8890	8890	8890	1562
93	20230609	205600	244643130	8890	8890	8890	8890	0
94	20230609	205500	244643130	8890	8890	8890	8890	0
95	20230609	205400	244643130	8890	8890	8890	8890	0
96	20230609	205300	244643130	8890	8890	8890	8890	0
97	20230609	205200	244643130	8890	8890	8890	8890	0
98	20230609	205100	244643130	8890	8890	8890	8890	0
99	20230609	205000	244643130	8890	8890	8890	8890	0
100	20230609	204900	244643130	8890	8890	8890	8890	0
101	20230609	204800	244643130	8890	8890	8890	8890	0
102	20230609	204700	244643130	8890	8890	8890	8890	0
103	20230609	204600	244643130	8890	8890	8890	8890	0
104	20230609	204500	244643130	8890	8890	8890	8890	0
105	20230609	204400	244643130	8890	8890	8890	8890	0
106	20230609	204300	244643130	8890	8890	8890	8890	0
107	20230609	204200	244643130	8890	8890	8890	8890	0
108	20230609	204100	244643130	8890	8890	8890	8890	0
109	20230609	204000	244643130	8890	8890	8890	8890	0
110	20230609	203900	244643130	8890	8890	8890	8890	0
111	20230609	203800	244643130	8890	8890	8890	8890	0
112	20230609	203700	244643130	8890	8890	8890	8890	0
113	20230609	203600	244643130	8890	8890	8890	8890	0
114	20230609	203500	244643130	8890	8890	8890	8890	0
115	20230609	203400	244643130	8890	8890	8890	8890	0
116	20230609	203300	244643130	8890	8890	8890	8890	0
117	20230609	203200	244643130	8890	8890	8890	8890	0
118	20230609	203100	244643130	8890	8890	8890	8890	0
119	20230609	203000	244643130	8890	8890	8890	8890	0
120	20230609	202900	244643130	8890	8890	8890	8890	0
121	20230609	202800	244643130	8890	8890	8890	8890	0
122	20230609	202700	244643130	8890	8890	8890	8890	1562
123	20230609	202600	244643130	8890	8890	8890	8890	0
124	20230609	202500	244643130	8890	8890	8890	8890	0
125	20230609	202400	244643130	8890	8890	8890	8890	0
126	20230609	202300	244643130	8890	8890	8890	8890	0
127	20230609	202200	244643130	8890	8890	8890	8890	0
128	20230609	202100	244643130	8890	8890	8890	8890	0
129	20230609	202000	244643130	8890	8890	8890	8890	0
130	20230609	201900	244643130	8890	8890	8890	8890	0
131	20230609	201800	244643130	8890	8890	8890	8890	0
132	20230609	201700	244643130	8890	8890	8890	8890	0
133	20230609	201600	244643130	8890	8890	8890	8890	0
134	20230609	201500	244643130	8890	8890	8890	8890	0
135	20230609	201400	244643130	8890	8890	8890	8890	0
136	20230609	201300	244643130	8890	8890	8890	8890	0
137	20230609	201200	244643130	8890	8890	8890	8890	0
138	20230609	201100	244643130	8890	8890	8890	8890	0
139	20230609	201000	244643130	8890	8890	8890	8890	0
140	20230609	200900	244643130	8890	8890	8890	8890	0
141	20230609	200800	244643130	8890	8890	8890	8890	0
142	20230609	200700	244643130	8890	8890	8890	8890	0
143	20230609	200600	244643130	8890	8890	8890	8890	0
144	20230609	200500	244643130	8890	8890	8890	8890	0
145	20230609	200400	244643130	8890	8890	8890	8890	0
146	20230609	200300	244643130	8890	8890	8890	8890	0
147	20230609	200200	244643130	8890	8890	8890	8890	0
148	20230609	200100	244643130	8890	8890	8890	8890	0
149	20230609	200000	244643130	8890	8890	8890	8890	0
150	20230609	195900	244643130	8890	8890	8890	8890	0
151	20230609	195800	244643130	8890	8890	8890	8890	0
152	20230609	195700	244643130	8890	8890	8890	8890	1562
153	20230609	195600	244643130	8890	8890	8890	8890	0
154	20230609	195500	244643130	8890	8890	8890	8890	0
155	20230609	195400	244643130	8890	8890	8890	8890	0
156	20230609	195300	244643130	8890	8890	8890	8890	0
157	20230609	195200	244643130	8890	8890	8890	8890	0
158	20230609	195100	244643130	8890	8890	8890	8890	0
159	20230609	195000	244643130	8890	8890	8890	8890	0
160	20230609	194900	244643130	8890	8890	8890	8890	0
161	20230609	194800	244643130	8890	8890	8890	8890	0
162	20230609	194700	244643130	8890	8890	8890	8890	0
163	20230609	194600	244643130	8890	8890	8890	8890	0
164	20230609	194500	244643130	8890	8890	8890	8890	0
165	20230609	194400	244643130	8890	8890	8890	8890	0
166	20230609	194300	244643130	8890	8890	8890	8890	0
167	20230609	194200	244643130	8890	8890	8890	8890	0
168	20230609	194100	244643130	8890	8890	8890	8890	0
169	20230609	194000	244643130	8890	8890	8890	8890	0
170	20230609	193900	244643130	8890	8890	8890	8890	0
171	20230609	193800	244643130	8890	8890	8890	8890	0
172	20230609	193700	244643130	8890	8890	8890	8890	0
173	20230609	193600	244643130	8890	8890	8890	8890	0
174	20230609	193500	244643130	8890	8890	8890	8890	0
175	20230609	193400	244643130	8890	8890	8890	8890	0
176	20230609	193300	244643130	8890	8890	8890	8890	0
177	20230609	193200	244643130	8890	8890	8890	8890	0
178	20230609	193100	244643130	8890	8890	8890	8890	0
179	20230609	193000	244643130	8890	8890	8890	8890	0
180	20230609	192900	244643130	8890	8890	8890	8890	0
181	20230609	192800	244643130	8890	8890	8890	8890	0
182	20230609	192700	244643130	8890	8890	8890	8890	1562
183	20230609	192600	244643130	8890	8890	8890	8890	0
184	20230609	192500	244643130	8890	8890	8890	8890	0
185	20230609	192400	244643130	8890	8890	8890	8890	0
186	20230609	192300	244643130	8890	8890	8890	8890	0
187	20230609	192200	244643130	8890	8890	8890	8890	0
188	20230609	192100	244643130	8890	8890	8890	8890	0
189	20230609	192000	244643130	8890	8890	8890	8890	0
190	20230609	191900	244643130	8890	8890	8890	8890	0
191	20230609	191800	244643130	8890	8890	8890	8890	0
192	20230609	191700	244643130	8890	8890	8890	8890	0
193	20230609	191600	244643130	8890	8890	8890	8890	0
194	20230609	191500	244643130	8890	8890	8890	8890	0
195	20230609	191400	244643130	8890	8890	8890	8890	0
196	20230609	191300	244643130	8890	8890	8890	8890	0
197	20230609	191200	244643130	8890	8890	8890	8890	0
198	20230609	191100	244643130	8890	8890	8890	8890	0
199	20230609	191000	244643130	8890	8890	8890	8890	0
200	20230609	190900	244643130	8890	8890	8890	8890	0
201	20230609	190800	244643130	8890	8890	8890	8890	0
202	20230609	190700	244643130	8890	8890	8890	8890	0
203	20230609	190600	244643130	8890	8890	8890	8890	0
204	20230609	190500	244643130	8890	8890	8890	8890	0
205	20230609	190400	244643130	8890	8890	8890	8890	0
206	20230609	190300	244643130	8890	8890	8890	8890	0
207	20230609	190200	244643130	8890	8890	8890	8890	0
208	20230609	190100	244643130	8890	8890	8890	8890	0
209	20230609	190000	244643130	8890	8890	8890	8890	0
210	20230609	185900	244643130	8890	8890	8890	8890	0
211	20230609	185800	244643130	8890	8890	8890	8890	0
212	20230609	185700	244643130	8890	8890	8890	8890	1562
213	20230609	185600	244643130	8890	8890	8890	8890	0
214	20230609	185500	244643130	8890	8890	8890	8890	0
215	20230609	185400	244643130	8890	8890	8890	8890	0
216	20230609	185300	244643130	8890	8890	8890	8890	0
217	20230609	185200	244643130	8890	8890	8890	8890	0
218	20230609	185100	244643130	8890	8890	8890	8890	0
219	20230609	185000	244643130	8890	8890	8890	8890	0
220	20230609	184900	244643130	8890	8890	8890	8890	0
221	20230609	184800	244643130	8890	8890	8890	8890	0
222	20230609	184700	244643130	8890	8890	8890	8890	0
223	20230609	184600	244643130	8890	8890	8890	8890	0
224	20230609	184500	244643130	8890	8890	8890	8890	0
225	20230609	184400	244643130	8890	8890	8890	8890	0
226	20230609	184300	244643130	8890	8890	8890	8890	0
227	20230609	184200	244643130	8890	8890	8890	8890	0
228	20230609	184100	244643130	8890	8890	8890	8890	0
229	20230609	184000	244643130	8890	8890	8890	8890	0
230	20230609	183900	244643130	8890	8890	8890	8890	0
231	20230609	183800	244643130	8890	8890	8890	8890	0
232	20230609	183700	244643130	8890	8890	8890	8890	0
233	20230609	183600	244643130	8890	8890	8890	8890	0
234	20230609	183500	244643130	8890	8890	8890	8890	0
235	20230609	183400	244643130	8890	8890	8890	8890	0
236	20230609	183300	244643130	8890	8890	8890	8890	0
237	20230609	183200	244643130	8890	8890	8890	8890	0
238	20230609	183100	244643130	8890	8890	8890	8890	0
239	20230609	183000	244643130	8890	8890	8890	8890	0
240	20230609	182900	244643130	8890	8890	8890	8890	0
241	20230609	182800	244643130	8890	8890	8890	8890	0
242	20230609	182700	244643130	8890	8890	8890	8890	1562
243	20230609	182600	244643130	8890	8890	8890	8890	0
244	20230609	182500	244643130	8890	8890	8890	8890	0
245	20230609	182400	244643130	8890	8890	8890	8890	0
246	20230609	182300	244643130	8890	8890	8890	8890	0
247	20230609	182200	244643130	8890	8890	8890	8890	0
248	20230609	182100	244643130	8890	8890	8890	8890	0
249	20230609	182000	244643130	8890	8890	8890	8890	0
250	20230609	181900	244643130	8890	8890	8890	8890	0
251	20230609	181800	244643130	8890	8890	8890	8890	0
252	20230609	181700	244643130	8890	8890	8890	8890	0
253	20230609	181600	244643130	8890	8890	8890	8890	0
254	20230609	181500	244643130	8890	8890	8890	8890	0
255	20230609	181400	244643130	8890	8890	8890	8890	0
256	20230609	181300	244643130	8890	8890	8890	8890	0
257	20230609	181200	244643130	8890	8890	8890	8890	0
258	20230609	181100	244643130	8890	8890	8890	8890	0
259	20230609	181000	244643130	8890	8890	8890	8890	0
260	20230609	180900	244643130	8890	8890	8890	8890	0
261	20230609	180800	244643130	8890	8890	8890	8890	0
262	20230609	180700	244643130	8890	8890	8890	8890	0
263	20230609	180600	244643130	8890	8890	8890	8890	0
264	20230609	180500	244643130	8890	8890	8890	8890	0
265	20230609	180400	244643130	8890	8890	8890	8890	0
266	20230609	180300	244643130	8890	8890	8890	8890	0
267	20230609	180200	244643130	8890	8890	8890	8890	0
268	20230609	180100	244643130	8890	8890	8890	8890	0
269	20230609	180000	244643130	8890	8890	8890	8890	0
270	20230609	175900	244643130	8890	8890	8890	8890	0
271	20230609	175800	244643130	8890	8890	8890	8890	0
272	20230609	175700	244643130	8890	8890	8890	8890	1562
273	20230609	175600	244643130	8890	8890	8890	8890	0
274	20230609	175500	244643130	8890	8890	8890	8890	0
275	20230609	175400	244643130	8890	8890	8890	8890	0
276	20230609	175300	244643130	8890	8890	8890	8890	0
277	20230609	175200	244643130	8890	8890	8890	8890	0
278	20230609	175100	244643130	8890	8890	8890	8890	0
279	20230609	175000	244643130	8890	8890	8890	8890	0
280	20230609	174900	244643130	8890	8890	8890	8890	0
281	20230609	174800	244643130	8890	8890	8890	8890	0
282	20230609	174700	244643130	8890	8890	8890	8890	0
283	20230609	174600	244643130	8890	8890	8890	8890	0
284	20230609	174500	244643130	8890	8890	8890	8890	0
285	20230609	174400	244643130	8890	8890	8890	8890	0
286	20230609	174300	244643130	8890	8890	8890	8890	0
287	20230609	174200	244643130	8890	8890	8890	8890	0
288	20230609	174100	244643130	8890	8890	8890	8890	0
289	20230609	174000	244643130	8890	8890	8890	8890	0
290	20230609	173900	244643130	8890	8890	8890	8890	0
291	20230609	173800	244643130	8890	8890	8890	8890	0
292	20230609	173700	244643130	8890	8890	8890	8890	0
293	20230609	173600	244643130	8890	8890	8890	8890	0
294	20230609	173500	244643130	8890	8890	8890	8890	0
295	20230609	173400	244643130	8890	8890	8890	8890	0
296	20230609	173300	244643130	8890	8890	8890	8890	0
297	20230609	173200	244643130	8890	8890	8890	8890	0
298	20230609	173100	244643130	8890	8890	8890	8890	0
299	20230609	173000	244643130	8890	8890	8890	8890	0
300	20230609	172900	244643130	8890	8890	8890	8890	0
301	20230609	172800	244643130	8890	8890	8890	8890	0
302	20230609	172700	244643130	8890	8890	8890	8890	1562
303	20230609	172600	244643130	8890	8890	8890	8890	0
304	20230609	172500	244643130	8890	8890	8890	8890	0
305	20230609	172400	244643130	8890	8890	8890	8890	0
306	20230609	172300	244643130	8890	8890	8890	8890	0
307	20230609	172200	244643130	8890	8890	8890	8890	0
308	20230609	172100	244643130	8890	8890	8890	8890	0
309	20230609	172000	244643130	8890	8890	8890	8890	0
310	20230609	171900	244643130	8890	8890	8890	8890	0
311	20230609	171800	244643130	8890	8890	8890	8890	0
312	20230609	171700	244643130	8890	8890	8890	8890	0
313	20230609	171600	244643130	8890	8890	8890	8890	0
314	20230609	171500	244643130	8890	8890	8890	8890	0
315	20230609	171400	244643130	8890	8890	8890	8890	0
316	20230609	171300	244643130	8890	8890	8890	8890	0
317	20230609	171200	244643130	8890	8890	8890	8890	0
318	20230609	171100	244643130	8890	8890	8890	8890	0
319	20230609	171000	244643130	8890	8890	8890	8890	0
320	20230609	170900	244643130	8890	8890	8890	8890	0
321	20230609	170800	244643130	8890	8890	8890	8890	0
322	20230609	170700	244643130	8890	8890	8890	8890	0
323	20230609	170600	244643130	8890	8890	8890	8890	0
324	20230609	170500	244643130	8890	8890	8890	8890	0
325	20230609	170400	244643130	8890	8890	8890	8890	0
326	20230609	170300	244643130	8890	8890	8890	8890	0
327	20230609	170200	244643130	8890	8890	8890	8890	0
328	20230609	170100	244643130	8890	8890	8890	8890	0
329	20230609	170000	244643130	8890	8890	8890	8890	0
330	20230609	165900	244643130	8890	8890	8890	8890	0
331	20230609	165800	244643130	8890	8890	8890	8890	0
332	20230609	165700	244643130	8890	8890	8890	8890	1562
333	20230609	165600	244643130	8890	8890	8890	8890	0
334	20230609	165500	244643130	8890	8890	8890	8890	0
335	20230609	165400	244643130	8890	8890	8890	8890	0
336	20230609	165300	244643130	8890	8890	8890	8890	0
337	20230609	165200	244643130	8890	8890	8890	8890	0
338	20230609	165100	244643130	8890	8890	8890	8890	0
339	20230609	165000	244643130	8890	8890	8890	8890	0
340	20230609	164900	244643130	8890	8890	8890	8890	0
341	20230609	164800	244643130	8890	8890	8890	8890	0
342	20230609	164700	244643130	8890	8890	8890	8890	0
343	20230609	164600	244643130	8890	8890	8890	8890	0
344	20230609	164500	244643130	8890	8890	8890	8890	0
345	20230609	164400	244643130	8890	8890	8890	8890	0
346	20230609	164300	244643130	8890	8890	8890	8890	0
347	20230609	164200	244643130	8890	8890	8890	8890	0
348	20230609	164100	244643130	8890	8890	8890	8890	0
349	20230609	164000	244643130	8890	8890	8890	8890	0
350	20230609	163900	244643130	8890	8890	8890	8890	0
351	20230609	163800	244643130	8890	8890	8890	8890	0
352	20230609	163700	244643130	8890	8890	8890	8890	0
353	20230609	163600	244643130	8890	8890	8890	8890	0
354	20230609	163500	244643130	8890	8890	8890	8890	0
355	20230609	163400	244643130	8890	8890	8890	8890	0
356	20230609	163300	244643130	8890	8890	8890	8890	0
357	20230609	163200	244643130	8890	8890	8890	8890	0
358	20230609	163100	244643130	8890	8890	8890	8890	0
359	20230609	163000	244643130	8890	8890	8890	8890	0
360	20230609	162900	244643130	8890	8890	8890	8890	0
361	20230609	162800	244643130	8890	8890	8890	8890	0
362	20230609	162700	244643130	8890	8890	8890	8890	1562
363	20230609	162600	244643130	8890	8890	8890	8890	0
364	20230609	162500	244643130	8890	8890	8890	8890	0
365	20230609	162400	244643130	8890	8890	8890	8890	0
366	20230609	162300	244643130	8890	8890	8890	8890	0
367	20230609	162200	244643130	8890	8890	8890	8890	0
368	20230609	162100	244643130	8890	8890	8890	8890	0
369	20230609	162000	244643130	8890	8890	8890	8890	0
370	20230609	161900	244643130	8890	8890	8890	8890	0
371	20230609	161800	244643130	8890	8890	8890	8890	0
372	20230609	161700	244643130	8890	8890	8890	8890	0
373	20230609	161600	244643130	8890	8890	8890	8890	0
374	20230609	161500	244643130	8890	8890	8890	8890	0
375	20230609	161400	244643130	8890	8890	8890	8890	0
376	20230609	161300	244643130	8890	8890	8890	8890	0
377	20230609	161200	244643130	8890	8890	8890	8890	0
378	20230609	161100	244643130	8890	8890	8890	8890	0
379	20230609	161000	244643130	8890	8890	8890	8890	0
380	20230609	160900	244643130	8890	8890	8890	8890	0
381	20230609	160800	244643130	8890	8890	8890	8890	0
382	20230609	160700	244643130	8890	8890	8890	8890	0
383	20230609	160600	244643130	8890	8890	8890	8890	0
384	20230609	160500	244643130	8890	8890	8890	8890	0
385	20230609	160400	244643130	8890	8890	8890	8890	0
386	20230609	160300	244643130	8890	8890	8890	8890	0
387	20230609	160200	244643130	8890	8890	8890	8890	0
388	20230609	160100	244643130	8890	8890	8890	8890	0
389	20230609	160000	244643130	8890	8890	8890	8890	0
390	20230609	155900	244643130	8890	8890	8890	8890	0
391	20230609	155800	244643130	8890	8890	8890	8890	0
392	20230609	155700	244643130	8890	8890	8890	8890	1562
393	20230609	155600	244643130	8890	8890	8890	8890	0
394	20230609	155500	244643130	8890	8890	8890	8890	0
395	20230609	155400	244643130	8890	8890	8890	8890	0
396	20230609	155300	244643130	8890	8890	8890	8890	0
397	20230609	155200	244643130	8890	8890	8890	8890	0
398	20230609	155100	244643130	8890	8890	8890	8890	0
399	20230609	155000	244643130	8890	8890	8890	8890	0
400	20230609	154900	244643130	8890	8890	8890	8890	0
401	20230609	154800	244643130	8890	8890	8890	8890	0
402	20230609	154700	244643130	8890	8890	8890	8890	0
403	20230609	154600	244643130	8890	8890	8890	8890	0
404	20230609	154500	244643130	8890	8890	8890	8890	0
405	20230609	154400	244643130	8890	8890	8890	8890	0
406	20230609	154300	244643130	8890	8890	8890	8890	0
407	20230609	154200	244643130	8890	8890	8890	8890	0
408	20230609	154100	244643130	8890	8890	8890	8890	0
409	20230609	154000	244643130	8890	8890	8890	8890	0
410	20230609	153900	244643130	8890	8890	8890	8890	0
411	20230609	153800	244643130	8890	8890	8890	8890	0
412	20230609	153700	244643130	8890	8890	8890	8890	0
413	20230609	153600	244643130	8890	8890	8890	8890	0
414	20230609	153500	244643130	8890	8890	8890	8890	0
415	20230609	153400	244643130	8890	8890	8890	8890	0
416	20230609	153300	244643130	8890	8890	8890	8890	0
417	20230609	153200	244643130	8890	8890	8890	8890	0
418	20230609	153100	244643130	8890	8890	8890	8890	0
419	20230609	153000	244643130	8890	8890	8890	8890	1562
420	20230609	152900	230756950	8840	8840	8840	8840	0
421	20230609	152800	230756950	8840	8840	8840	8840	0
422	20230609	152700	230756950	8840	8840	8840	8840	0
423	20230609	152600	230756950	8840	8840	8840	8840	0
424	20230609	152500	230756950	8840	8840	8840	8840	0
425	20230609	152400	230756950	8840	8840	8840	8840	0
426	20230609	152300	230756950	8840	8840	8840	8840	0
427	20230609	152200	230756950	8840	8840	8840	8840	0
428	20230609	152100	230756950	8840	8840	8840	8840	0
429	20230609	152000	230756950	8840	8840	8840	8840	0
430	20230609	151900	230756950	8840	8850	8850	8840	135
431	20230609	151800	229562360	8840	8840	8850	8840	161
432	20230609	151700	228139030	8840	8830	8840	8830	103
433	20230609	151600	227229230	8820	8820	8820	8820	74
434	20230609	151500	226576550	8820	8820	8820	8820	74
435	20230609	151400	225923870	8810	8810	8810	8810	182
436	20230609	151300	224320450	8810	8810	8810	8810	108
437	20230609	151200	223368970	8800	8800	8800	8800	72
438	20230609	151100	222735370	8800	8800	8800	8800	72
439	20230609	151000	222101770	8800	8800	8800	8800	72
440	20230609	150900	221468170	8800	8860	8860	8790	86
441	20230609	150800	220710950	8790	8810	8810	8790	218
442	20230609	150700	218793700	8810	8810	8810	8810	72
443	20230609	150600	218159380	8810	8800	8810	8800	73
444	20230609	150500	217516620	8800	8800	8800	8800	73
445	20230609	150400	216874220	8800	8800	8860	8800	111
446	20230609	150300	215897360	8790	8860	8860	8790	76
447	20230609	150200	215229040	8860	8790	8860	8790	77
448	20230609	150100	214552070	8860	8790	8860	8790	79
449	20230609	150000	213857450	8790	8790	8860	8790	92
450	20230609	145900	213047800	8790	8810	8810	8790	108
451	20230609	145800	212098050	8810	8800	8810	8800	195
452	20230609	145700	210381580	8800	8800	8800	8800	73
453	20230609	145600	209739180	8800	8800	8800	8800	108
454	20230609	145500	208788780	8810	8810	8810	8810	101
455	20230609	145400	207898970	8810	8810	8810	8810	74
456	20230609	145300	207247030	8810	8810	8810	8810	73
457	20230609	145200	206603900	8810	8820	8820	8810	73
458	20230609	145100	205960600	8820	8820	8820	8820	72
459	20230609	145000	205325560	8820	8820	8820	8820	110
460	20230609	144900	204355360	8830	8820	8830	8820	73
461	20230609	144800	203711140	8820	8820	8840	8820	100
462	20230609	144700	202829120	8830	8830	8830	8830	48
463	20230609	144600	202405280	8830	8820	8840	8820	128
464	20230609	144500	201275210	8820	8810	8840	8810	96
465	20230609	144400	200428290	8810	8820	8820	8810	82
466	20230609	144300	199705630	8820	8820	8820	8820	74
467	20230609	144200	199052950	8820	8820	8820	8820	72
468	20230609	144100	198417910	8820	8820	8820	8820	109
469	20230609	144000	197456530	8820	8830	8830	8820	74
470	20230609	143900	196803220	8830	8830	8830	8830	72
471	20230609	143800	196167460	8830	8830	8830	8830	103
472	20230609	143700	195257970	8840	8860	8860	8840	100
473	20230609	143600	194372620	8860	8860	8860	8860	280
474	20230609	143500	191891820	8860	8860	8860	8860	79
475	20230609	143400	191191880	8860	8860	8860	8860	79
476	20230609	143300	190491940	8860	8860	8860	8860	80
477	20230609	143200	189783140	8860	8870	8870	8860	149
478	20230609	143100	188462630	8880	8870	8890	8870	231
479	20230609	143000	186410390	8870	8870	8870	8870	163
480	20230609	142900	184964580	8870	8870	8870	8870	0
481	20230609	142800	184964580	8870	8870	8870	8870	0
482	20230609	142700	184964580	8870	8870	8870	8870	4
483	20230609	142600	184929100	8870	8870	8870	8870	4
484	20230609	142500	184893620	8870	8870	8870	8870	4
485	20230609	142400	184858140	8880	8880	8880	8880	65
486	20230609	142300	184280940	8880	8880	8880	8880	0
487	20230609	142200	184280940	8880	8880	8880	8880	0
488	20230609	142100	184280940	8880	8880	8880	8880	5
489	20230609	142000	184236540	8880	8880	8880	8880	0
490	20230609	141900	184236540	8880	8880	8880	8880	0
491	20230609	141800	184236540	8880	8880	8880	8880	49
492	20230609	141700	183801420	8900	8900	8900	8900	4
493	20230609	141600	183765820	8900	8900	8900	8900	0
494	20230609	141500	183765820	8900	8900	8900	8900	9
495	20230609	141400	183685720	8900	8900	8900	8900	4
496	20230609	141300	183650120	8900	8900	8900	8900	0
497	20230609	141200	183650120	8900	8900	8900	8900	4
498	20230609	141100	183614520	8900	8900	8900	8900	5
499	20230609	141000	183570020	8900	8890	8900	8890	6
500	20230609	140900	183516670	8890	8890	8890	8890	0
501	20230609	140800	183516670	8890	8890	8890	8890	49
502	20230609	140700	183081060	8890	8890	8890	8890	4
503	20230609	140600	183045500	8890	8890	8890	8890	21
504	20230609	140500	182858810	8890	8890	8890	8890	68
505	20230609	140400	182254290	8890	8890	8890	8890	32
506	20230609	140300	181969810	8890	8890	8890	8890	0
507	20230609	140200	181969810	8890	8890	8890	8890	3
508	20230609	140100	181943140	8890	8890	8890	8890	3
509	20230609	140000	181916470	8890	8890	8890	8890	0
510	20230609	135900	181916470	8890	8880	8890	8880	116
511	20230609	135800	180885780	8880	8880	8880	8880	7
512	20230609	135700	180823620	8890	8890	8890	8890	150
513	20230609	135600	179490120	8880	8880	8880	8880	4
514	20230609	135500	179454600	8880	8880	8880	8880	0
515	20230609	135400	179454600	8880	8880	8880	8880	0
516	20230609	135300	179454600	8880	8880	8880	8880	4
517	20230609	135200	179419080	8890	8890	8890	8890	0
518	20230609	135100	179419080	8890	8890	8890	8890	0
519	20230609	135000	179419080	8890	8890	8890	8890	0
520	20230609	134900	179419080	8890	8890	8890	8890	454
521	20230609	134800	175383020	8900	8900	8900	8900	0
522	20230609	134700	175383020	8900	8900	8900	8900	0
523	20230609	134600	175383020	8900	8900	8900	8900	13
524	20230609	134500	175267320	8900	8900	8900	8900	0
525	20230609	134400	175267320	8900	8900	8900	8900	0
526	20230609	134300	175267320	8900	8900	8900	8900	140
527	20230609	134200	174021320	8890	8890	8890	8890	0
528	20230609	134100	174021320	8890	8890	8890	8890	4
529	20230609	134000	173985760	8890	8890	8890	8890	0
530	20230609	133900	173985760	8890	8880	8890	8880	242
531	20230609	133800	171834390	8880	8880	8880	8880	0
532	20230609	133700	171834390	8880	8880	8880	8880	0
533	20230609	133600	171834390	8880	8880	8880	8880	0
534	20230609	133500	171834390	8880	8880	8880	8880	0
535	20230609	133400	171834390	8880	8880	8880	8880	0
536	20230609	133300	171834390	8880	8880	8880	8880	0
537	20230609	133200	171834390	8880	8880	8880	8880	113
538	20230609	133100	170830950	8850	8850	8850	8850	14
539	20230609	133000	170707050	8840	8840	8840	8840	0
540	20230609	132900	170707050	8840	8840	8840	8840	0
541	20230609	132800	170707050	8840	8840	8840	8840	0
542	20230609	132700	170707050	8840	8840	8840	8840	0
543	20230609	132600	170707050	8840	8840	8840	8840	0
544	20230609	132500	170707050	8840	8840	8840	8840	0
545	20230609	132400	170707050	8840	8840	8840	8840	0
546	20230609	132300	170707050	8840	8840	8840	8840	0
547	20230609	132200	170707050	8840	8840	8840	8840	0
548	20230609	132100	170707050	8840	8840	8840	8840	0
549	20230609	132000	170707050	8840	8840	8840	8840	0
550	20230609	131900	170707050	8840	8870	8870	8840	400
551	20230609	131800	167167330	8880	8880	8880	8880	0
552	20230609	131700	167167330	8880	8880	8880	8880	0
553	20230609	131600	167167330	8880	8880	8880	8880	0
554	20230609	131500	167167330	8880	8880	8880	8880	0
555	20230609	131400	167167330	8880	8880	8880	8880	0
556	20230609	131300	167167330	8880	8880	8880	8880	0
557	20230609	131200	167167330	8880	8880	8880	8880	1
558	20230609	131100	167158450	8890	8890	8890	8890	0
559	20230609	131000	167158450	8890	8890	8890	8890	0
560	20230609	130900	167158450	8890	8880	8890	8880	23
561	20230609	130800	166954000	8890	8890	8890	8890	0
562	20230609	130700	166954000	8890	8890	8890	8890	5
563	20230609	130600	166909550	8880	8860	8880	8860	126
564	20230609	130500	165790710	8860	8860	8860	8860	0
565	20230609	130400	165790710	8860	8860	8860	8860	0
566	20230609	130300	165790710	8860	8860	8860	8860	0
567	20230609	130200	165790710	8860	8860	8860	8860	0
568	20230609	130100	165790710	8860	8860	8860	8860	1
569	20230609	130000	165781850	8860	8880	8880	8860	36
570	20230609	125900	165462520	8850	8850	8850	8850	0
571	20230609	125800	165462520	8850	8850	8850	8850	0
572	20230609	125700	165462520	8850	8850	8850	8850	5
573	20230609	125600	165418270	8850	8850	8850	8850	3
574	20230609	125500	165391720	8890	8890	8890	8890	1
575	20230609	125400	165382830	8850	8850	8850	8850	5
576	20230609	125300	165338580	8890	8890	8890	8890	1
577	20230609	125200	165329690	8850	8850	8850	8850	5
578	20230609	125100	165285440	8850	8850	8850	8850	9
579	20230609	125000	165205790	8850	8850	8850	8850	0
580	20230609	124900	165205790	8850	8850	8850	8850	5
581	20230609	124800	165161540	8850	8850	8850	8850	0
582	20230609	124700	165161540	8850	8850	8850	8850	5
583	20230609	124600	165117290	8860	8860	8860	8860	57
584	20230609	124500	164612270	8860	8860	8860	8860	13
585	20230609	124400	164497090	8850	8860	8860	8850	67
586	20230609	124300	163903550	8860	8890	8890	8860	10
587	20230609	124200	163814680	8860	8860	8860	8860	10
588	20230609	124100	163726080	8870	8860	8870	8860	58
589	20230609	124000	163211700	8880	8870	8890	8860	60
590	20230609	123900	162678990	8870	8880	8880	8870	165
591	20230609	123800	161213910	8880	8880	8880	8880	0
592	20230609	123700	161213910	8880	8850	8880	8850	139
593	20230609	123600	159983730	8900	8900	8900	8900	0
594	20230609	123500	159983730	8900	8900	8900	8900	1
595	20230609	123400	159974830	8830	8900	8900	8830	6
596	20230609	123300	159921780	8840	8840	8840	8840	12
597	20230609	123200	159815700	8840	8840	8840	8840	101
598	20230609	123100	158922860	8840	8850	8850	8840	23
599	20230609	123000	158719400	8860	8880	8880	8860	580
600	20230609	122900	153580400	8890	8890	8890	8890	27
601	20230609	122800	153340370	8870	8870	8870	8870	30
602	20230609	122700	153074270	8870	8870	8870	8870	5
603	20230609	122600	153029920	8890	8890	8890	8890	5
604	20230609	122500	152985470	8890	8890	8890	8890	0
605	20230609	122400	152985470	8890	8900	8900	8850	9
606	20230609	122300	152905650	8860	8860	8860	8860	0
607	20230609	122200	152905650	8860	8840	8860	8840	533
608	20230609	122100	148188490	8840	8840	8840	8840	2
609	20230609	122000	148170810	8840	8840	8840	8840	0
610	20230609	121900	148170810	8840	8840	8840	8840	5
611	20230609	121800	148126610	8850	8850	8850	8850	1
612	20230609	121700	148117760	8820	8810	8820	8810	929
613	20230609	121600	139925550	8820	8810	8820	8810	20
614	20230609	121500	139749250	8810	8810	8810	8810	0
615	20230609	121400	139749250	8810	8810	8810	8810	6
616	20230609	121300	139696390	8810	8810	8810	8810	0
617	20230609	121200	139696390	8810	8810	8810	8810	0
618	20230609	121100	139696390	8810	8820	8820	8810	6
619	20230609	121000	139643520	8810	8810	8810	8810	10
620	20230609	120900	139555420	8810	8810	8810	8810	5
621	20230609	120800	139511370	8820	8820	8820	8820	0
622	20230609	120700	139511370	8820	8820	8820	8820	115
623	20230609	120600	138497070	8820	8820	8820	8820	5
624	20230609	120500	138452970	8830	8830	8830	8830	0
625	20230609	120400	138452970	8830	8820	8830	8820	6
626	20230609	120300	138400040	8820	8820	8820	8820	0
627	20230609	120200	138400040	8820	8820	8820	8820	573
628	20230609	120100	133346180	8800	8800	8800	8800	5
629	20230609	120000	133302180	8800	8800	8800	8800	0
630	20230609	115900	133302180	8800	8800	8800	8800	5
631	20230609	115800	133258180	8810	8810	8810	8810	0
632	20230609	115700	133258180	8810	8800	8810	8800	474
633	20230609	115600	129084980	8800	8800	8800	8800	5
634	20230609	115500	129040980	8810	8810	8810	8810	16
635	20230609	115400	128900020	8810	8810	8810	8810	5
636	20230609	115300	128855970	8800	8800	8800	8800	0
637	20230609	115200	128855970	8800	8800	8800	8800	0
638	20230609	115100	128855970	8800	8820	8820	8800	705
639	20230609	115000	122647940	8810	8840	8840	8810	1000
640	20230609	114900	113824150	8840	8840	8840	8840	5
641	20230609	114800	113779950	8840	8840	8840	8840	0
642	20230609	114700	113779950	8840	8840	8840	8840	0
643	20230609	114600	113779950	8840	8840	8840	8840	5
644	20230609	114500	113735750	8840	8840	8840	8840	0
645	20230609	114400	113735750	8840	8840	8840	8840	205
646	20230609	114300	111923550	8850	8850	8850	8850	16
647	20230609	114200	111781950	8850	8850	8850	8850	0
648	20230609	114100	111781950	8850	8850	8850	8850	136
649	20230609	114000	110578350	8860	8860	8860	8860	2
650	20230609	113900	110560630	8860	8850	8860	8850	16
651	20230609	113800	110418920	8850	8850	8850	8850	0
652	20230609	113700	110418920	8850	8850	8850	8850	0
653	20230609	113600	110418920	8850	8860	8860	8850	14
654	20230609	113500	110294930	8860	8860	8860	8860	2
655	20230609	113400	110277210	8850	8850	8850	8850	0
656	20230609	113300	110277210	8850	8850	8850	8850	5
657	20230609	113200	110232960	8850	8850	8850	8850	0
658	20230609	113100	110232960	8850	8860	8860	8850	7
659	20230609	113000	110170990	8850	8850	8850	8850	0
660	20230609	112900	110170990	8850	8850	8850	8850	0
661	20230609	112800	110170990	8850	8860	8860	8850	12
662	20230609	112700	110064720	8860	8860	8860	8860	14
663	20230609	112600	109940680	8850	8850	8850	8850	5
664	20230609	112500	109896430	8850	8850	8850	8850	0
665	20230609	112400	109896430	8850	8850	8850	8850	0
666	20230609	112300	109896430	8850	8850	8850	8850	5
667	20230609	112200	109852180	8850	8850	8850	8850	85
668	20230609	112100	109099930	8850	8850	8850	8850	5
669	20230609	112000	109055680	8850	8850	8850	8850	0
670	20230609	111900	109055680	8850	8870	8870	8850	1000
671	20230609	111800	100204620	8870	8870	8870	8870	5
672	20230609	111700	100160270	8860	8860	8860	8860	0
673	20230609	111600	100160270	8860	8860	8860	8860	5
674	20230609	111500	100115970	8860	8860	8860	8860	9
675	20230609	111400	100036230	8860	8860	8860	8860	0
676	20230609	111300	100036230	8860	8860	8860	8860	5
677	20230609	111200	99991930	8880	8880	8880	8880	0
678	20230609	111100	99991930	8880	8860	8900	8860	7
679	20230609	111000	99929850	8900	8870	8900	8850	1001
680	20230609	110900	91068440	8870	8910	8910	8870	701
681	20230609	110800	84845010	8900	8900	8900	8900	5
682	20230609	110700	84800510	8910	8910	8910	8910	12
683	20230609	110600	84693590	8900	8900	8900	8900	5
684	20230609	110500	84649090	8910	8910	8910	8910	0
685	20230609	110400	84649090	8910	8910	8910	8910	25
686	20230609	110300	84426340	8940	8910	8940	8910	6
687	20230609	110200	84372850	8940	8940	8940	8940	0
688	20230609	110100	84372850	8940	8930	8940	8920	309
689	20230609	110000	81614830	8940	8940	8940	8940	0
690	20230609	105900	81614830	8940	8940	8940	8940	2
691	20230609	105800	81596950	8950	8940	8950	8920	61
692	20230609	105700	81051610	8950	8950	8950	8950	1
693	20230609	105600	81042660	8940	8940	8940	8940	50
694	20230609	105500	80595660	8940	8940	8940	8940	3
695	20230609	105400	80568840	8950	8950	8950	8950	0
696	20230609	105300	80568840	8950	8950	8950	8950	13
697	20230609	105200	80452490	8960	8970	8970	8960	30
698	20230609	105100	80183640	8970	8970	8970	8970	3
699	20230609	105000	80156730	8970	8970	8970	8970	7
700	20230609	104900	80093940	8970	8960	8970	8960	2
701	20230609	104800	80076010	8970	8970	8970	8970	56
702	20230609	104700	79573690	8970	8960	8970	8960	68
703	20230609	104600	78964400	8960	8940	8960	8940	1158
704	20230609	104500	68606020	8930	8930	8930	8930	2
705	20230609	104400	68588160	8940	8940	8940	8940	0
706	20230609	104300	68588160	8940	8940	8940	8940	1
707	20230609	104200	68579220	8910	8910	8910	8910	0
708	20230609	104100	68579220	8910	8940	8940	8910	374
709	20230609	104000	65238690	8930	8930	8930	8930	3
710	20230609	103900	65211900	8930	8850	8930	8850	1995
711	20230609	103800	47461060	8850	8850	8850	8850	0
712	20230609	103700	47461060	8850	8850	8850	8850	20
713	20230609	103600	47284060	8850	8850	8850	8850	20
714	20230609	103500	47107060	8850	8850	8850	8850	0
715	20230609	103400	47107060	8850	8850	8850	8850	120
716	20230609	103300	46045060	8850	8850	8850	8850	0
717	20230609	103200	46045060	8850	8850	8850	8850	0
718	20230609	103100	46045060	8850	8860	8860	8840	450
719	20230609	103000	42062640	8860	8860	8860	8860	0
720	20230609	102900	42062640	8860	8860	8860	8860	0
721	20230609	102800	42062640	8860	8860	8860	8860	0
722	20230609	102700	42062640	8860	8860	8860	8860	20
723	20230609	102600	41885440	8860	8860	8860	8860	2
724	20230609	102500	41867720	8870	8870	8870	8870	0
725	20230609	102400	41867720	8870	8870	8870	8870	4
726	20230609	102300	41832240	8870	8870	8870	8870	5
727	20230609	102200	41787890	8870	8870	8870	8870	4
728	20230609	102100	41752410	8880	8880	8880	8880	0
729	20230609	102000	41752410	8880	8880	8880	8880	0
730	20230609	101900	41752410	8880	8890	8890	8870	76
731	20230609	101800	41077320	8890	8890	8890	8890	0
732	20230609	101700	41077320	8890	8890	8890	8890	2
733	20230609	101600	41059540	8890	8890	8890	8890	2
734	20230609	101500	41041760	8890	8890	8890	8890	2
735	20230609	101400	41023980	8890	8890	8890	8890	0
736	20230609	101300	41023980	8890	8890	8890	8890	5
737	20230609	101200	40979530	8890	8890	8890	8890	0
738	20230609	101100	40979530	8890	8890	8890	8890	0
739	20230609	101000	40979530	8890	8890	8890	8890	2
740	20230609	100900	40961750	8880	8880	8880	8880	4
741	20230609	100800	40926230	8880	8860	8880	8860	193
742	20230609	100700	39214120	8870	8870	8870	8870	0
743	20230609	100600	39214120	8870	8860	8870	8860	3
744	20230609	100500	39187520	8870	8870	8870	8870	0
745	20230609	100400	39187520	8870	8870	8870	8870	1
746	20230609	100300	39178650	8870	8860	8870	8860	67
747	20230609	100200	38584950	8860	8860	8860	8860	0
748	20230609	100100	38584950	8860	8870	8870	8860	48
749	20230609	100000	38159660	8870	8870	8870	8870	0
750	20230609	095900	38159660	8870	8870	8870	8870	1
751	20230609	095800	38150790	8870	8870	8870	8870	8
752	20230609	095700	38079830	8870	8870	8870	8870	0
753	20230609	095600	38079830	8870	8870	8870	8870	0
754	20230609	095500	38079830	8870	8870	8870	8870	2
755	20230609	095400	38062090	8870	8890	8890	8870	70
756	20230609	095300	37440630	8890	8890	8890	8890	105
757	20230609	095200	36507180	8890	8890	8890	8890	5
758	20230609	095100	36462730	8890	8890	8900	8880	222
759	20230609	095000	34489050	8890	8890	8890	8890	0
760	20230609	094900	34489050	8890	8890	8890	8890	2
761	20230609	094800	34471270	8890	8890	8890	8890	13
762	20230609	094700	34355700	8890	8870	8890	8870	2
763	20230609	094600	34337940	8870	8870	8870	8870	20
764	20230609	094500	34160540	8870	8870	8870	8870	15
765	20230609	094400	34027490	8880	8880	8880	8840	103
766	20230609	094300	33116690	8880	8880	8880	8880	14
767	20230609	094200	32992370	8880	8880	8880	8880	1
768	20230609	094100	32983490	8850	8850	8850	8850	0
769	20230609	094000	32983490	8850	8870	8870	8850	400
770	20230609	093900	29442220	8890	8890	8890	8890	0
771	20230609	093800	29442220	8890	8870	8890	8870	15
772	20230609	093700	29309150	8890	8860	8890	8840	120
773	20230609	093600	28246370	8880	8880	8880	8880	2
774	20230609	093500	28228610	8880	8880	8880	8880	0
775	20230609	093400	28228610	8880	8880	8880	8880	1
776	20230609	093300	28219730	8890	8890	8890	8890	0
777	20230609	093200	28219730	8890	8890	8890	8890	1
778	20230609	093100	28210840	8850	8850	8850	8850	882
779	20230609	093000	20405140	8840	8840	8840	8840	0
780	20230609	092900	20405140	8840	8840	8840	8840	200
781	20230609	092800	18637140	8840	8840	8840	8840	10
782	20230609	092700	18548740	8840	8840	8840	8840	138
783	20230609	092600	17328820	8840	8840	8840	8840	11
784	20230609	092500	17231580	8830	8830	8830	8830	0
785	20230609	092400	17231580	8830	8830	8830	8830	5
786	20230609	092300	17187430	8850	8840	8850	8840	11
787	20230609	092200	17090180	8850	8850	8850	8850	161
788	20230609	092100	15665330	8850	8850	8850	8850	0
789	20230609	092000	15665330	8850	8850	8850	8850	30
790	20230609	091900	15399830	8850	8850	8850	8850	160
791	20230609	091800	13983830	8850	8850	8850	8850	205
792	20230609	091700	12169580	8850	8850	8860	8850	222
793	20230609	091600	10204660	8850	8860	8860	8850	34
794	20230609	091500	9903690	8890	8890	8890	8890	1
795	20230609	091400	9894800	8890	8900	8900	8890	91
796	20230609	091300	9084910	8920	8830	8950	8830	596
797	20230609	091200	3786620	8820	8820	8820	8820	10
798	20230609	091100	3698420	8820	8820	8820	8820	1
799	20230609	091000	3689600	8830	8840	8840	8830	50
800	20230609	090900	3247700	8840	8830	8840	8830	5
801	20230609	090800	3203540	8830	8830	8830	8830	0
802	20230609	090700	3203540	8830	8830	8830	8830	47
803	20230609	090600	2788530	8830	8830	8830	8830	2
804	20230609	090500	2770870	8850	8790	8850	8790	39
805	20230609	090400	2428000	8790	8790	8790	8790	4
806	20230609	090300	2392840	8790	8790	8790	8790	0
807	20230609	090200	2392840	8790	8790	8790	8790	1
808	20230609	090100	2384050	8850	8850	8850	8850	1
809	20230609	090000	2375200	8760	8720	8760	8720	272