KissMeData/084010/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221900	300762030	13250	13250	13250	13250	3976
3	20230609	221800	300762030	13250	13250	13250	13250	0
4	20230609	221700	300762030	13250	13250	13250	13250	0
5	20230609	221600	300762030	13250	13250	13250	13250	0
6	20230609	221500	300762030	13250	13250	13250	13250	0
7	20230609	221400	300762030	13250	13250	13250	13250	0
8	20230609	221300	300762030	13250	13250	13250	13250	0
9	20230609	221200	300762030	13250	13250	13250	13250	0
10	20230609	221100	300762030	13250	13250	13250	13250	0
11	20230609	221000	300762030	13250	13250	13250	13250	0
12	20230609	220900	300762030	13250	13250	13250	13250	0
13	20230609	220800	300762030	13250	13250	13250	13250	0
14	20230609	220700	300762030	13250	13250	13250	13250	0
15	20230609	220600	300762030	13250	13250	13250	13250	0
16	20230609	220500	300762030	13250	13250	13250	13250	0
17	20230609	220400	300762030	13250	13250	13250	13250	0
18	20230609	220300	300762030	13250	13250	13250	13250	0
19	20230609	220200	300762030	13250	13250	13250	13250	0
20	20230609	220100	300762030	13250	13250	13250	13250	0
21	20230609	220000	300762030	13250	13250	13250	13250	0
22	20230609	215900	300762030	13250	13250	13250	13250	0
23	20230609	215800	300762030	13250	13250	13250	13250	0
24	20230609	215700	300762030	13250	13250	13250	13250	0
25	20230609	215600	300762030	13250	13250	13250	13250	0
26	20230609	215500	300762030	13250	13250	13250	13250	0
27	20230609	215400	300762030	13250	13250	13250	13250	0
28	20230609	215300	300762030	13250	13250	13250	13250	0
29	20230609	215200	300762030	13250	13250	13250	13250	0
30	20230609	215100	300762030	13250	13250	13250	13250	0
31	20230609	215000	300762030	13250	13250	13250	13250	0
32	20230609	214900	300762030	13250	13250	13250	13250	3976
33	20230609	214800	300762030	13250	13250	13250	13250	0
34	20230609	214700	300762030	13250	13250	13250	13250	0
35	20230609	214600	300762030	13250	13250	13250	13250	0
36	20230609	214500	300762030	13250	13250	13250	13250	0
37	20230609	214400	300762030	13250	13250	13250	13250	0
38	20230609	214300	300762030	13250	13250	13250	13250	0
39	20230609	214200	300762030	13250	13250	13250	13250	0
40	20230609	214100	300762030	13250	13250	13250	13250	0
41	20230609	214000	300762030	13250	13250	13250	13250	0
42	20230609	213900	300762030	13250	13250	13250	13250	0
43	20230609	213800	300762030	13250	13250	13250	13250	0
44	20230609	213700	300762030	13250	13250	13250	13250	0
45	20230609	213600	300762030	13250	13250	13250	13250	0
46	20230609	213500	300762030	13250	13250	13250	13250	0
47	20230609	213400	300762030	13250	13250	13250	13250	0
48	20230609	213300	300762030	13250	13250	13250	13250	0
49	20230609	213200	300762030	13250	13250	13250	13250	0
50	20230609	213100	300762030	13250	13250	13250	13250	0
51	20230609	213000	300762030	13250	13250	13250	13250	0
52	20230609	212900	300762030	13250	13250	13250	13250	0
53	20230609	212800	300762030	13250	13250	13250	13250	0
54	20230609	212700	300762030	13250	13250	13250	13250	0
55	20230609	212600	300762030	13250	13250	13250	13250	0
56	20230609	212500	300762030	13250	13250	13250	13250	0
57	20230609	212400	300762030	13250	13250	13250	13250	0
58	20230609	212300	300762030	13250	13250	13250	13250	0
59	20230609	212200	300762030	13250	13250	13250	13250	0
60	20230609	212100	300762030	13250	13250	13250	13250	0
61	20230609	212000	300762030	13250	13250	13250	13250	0
62	20230609	211900	300762030	13250	13250	13250	13250	3976
63	20230609	211800	300762030	13250	13250	13250	13250	0
64	20230609	211700	300762030	13250	13250	13250	13250	0
65	20230609	211600	300762030	13250	13250	13250	13250	0
66	20230609	211500	300762030	13250	13250	13250	13250	0
67	20230609	211400	300762030	13250	13250	13250	13250	0
68	20230609	211300	300762030	13250	13250	13250	13250	0
69	20230609	211200	300762030	13250	13250	13250	13250	0
70	20230609	211100	300762030	13250	13250	13250	13250	0
71	20230609	211000	300762030	13250	13250	13250	13250	0
72	20230609	210900	300762030	13250	13250	13250	13250	0
73	20230609	210800	300762030	13250	13250	13250	13250	0
74	20230609	210700	300762030	13250	13250	13250	13250	0
75	20230609	210600	300762030	13250	13250	13250	13250	0
76	20230609	210500	300762030	13250	13250	13250	13250	0
77	20230609	210400	300762030	13250	13250	13250	13250	0
78	20230609	210300	300762030	13250	13250	13250	13250	0
79	20230609	210200	300762030	13250	13250	13250	13250	0
80	20230609	210100	300762030	13250	13250	13250	13250	0
81	20230609	210000	300762030	13250	13250	13250	13250	0
82	20230609	205900	300762030	13250	13250	13250	13250	0
83	20230609	205800	300762030	13250	13250	13250	13250	0
84	20230609	205700	300762030	13250	13250	13250	13250	0
85	20230609	205600	300762030	13250	13250	13250	13250	0
86	20230609	205500	300762030	13250	13250	13250	13250	0
87	20230609	205400	300762030	13250	13250	13250	13250	0
88	20230609	205300	300762030	13250	13250	13250	13250	0
89	20230609	205200	300762030	13250	13250	13250	13250	0
90	20230609	205100	300762030	13250	13250	13250	13250	0
91	20230609	205000	300762030	13250	13250	13250	13250	0
92	20230609	204900	300762030	13250	13250	13250	13250	3976
93	20230609	204800	300762030	13250	13250	13250	13250	0
94	20230609	204700	300762030	13250	13250	13250	13250	0
95	20230609	204600	300762030	13250	13250	13250	13250	0
96	20230609	204500	300762030	13250	13250	13250	13250	0
97	20230609	204400	300762030	13250	13250	13250	13250	0
98	20230609	204300	300762030	13250	13250	13250	13250	0
99	20230609	204200	300762030	13250	13250	13250	13250	0
100	20230609	204100	300762030	13250	13250	13250	13250	0
101	20230609	204000	300762030	13250	13250	13250	13250	0
102	20230609	203900	300762030	13250	13250	13250	13250	0
103	20230609	203800	300762030	13250	13250	13250	13250	0
104	20230609	203700	300762030	13250	13250	13250	13250	0
105	20230609	203600	300762030	13250	13250	13250	13250	0
106	20230609	203500	300762030	13250	13250	13250	13250	0
107	20230609	203400	300762030	13250	13250	13250	13250	0
108	20230609	203300	300762030	13250	13250	13250	13250	0
109	20230609	203200	300762030	13250	13250	13250	13250	0
110	20230609	203100	300762030	13250	13250	13250	13250	0
111	20230609	203000	300762030	13250	13250	13250	13250	0
112	20230609	202900	300762030	13250	13250	13250	13250	0
113	20230609	202800	300762030	13250	13250	13250	13250	0
114	20230609	202700	300762030	13250	13250	13250	13250	0
115	20230609	202600	300762030	13250	13250	13250	13250	0
116	20230609	202500	300762030	13250	13250	13250	13250	0
117	20230609	202400	300762030	13250	13250	13250	13250	0
118	20230609	202300	300762030	13250	13250	13250	13250	0
119	20230609	202200	300762030	13250	13250	13250	13250	0
120	20230609	202100	300762030	13250	13250	13250	13250	0
121	20230609	202000	300762030	13250	13250	13250	13250	0
122	20230609	201900	300762030	13250	13250	13250	13250	3976
123	20230609	201800	300762030	13250	13250	13250	13250	0
124	20230609	201700	300762030	13250	13250	13250	13250	0
125	20230609	201600	300762030	13250	13250	13250	13250	0
126	20230609	201500	300762030	13250	13250	13250	13250	0
127	20230609	201400	300762030	13250	13250	13250	13250	0
128	20230609	201300	300762030	13250	13250	13250	13250	0
129	20230609	201200	300762030	13250	13250	13250	13250	0
130	20230609	201100	300762030	13250	13250	13250	13250	0
131	20230609	201000	300762030	13250	13250	13250	13250	0
132	20230609	200900	300762030	13250	13250	13250	13250	0
133	20230609	200800	300762030	13250	13250	13250	13250	0
134	20230609	200700	300762030	13250	13250	13250	13250	0
135	20230609	200600	300762030	13250	13250	13250	13250	0
136	20230609	200500	300762030	13250	13250	13250	13250	0
137	20230609	200400	300762030	13250	13250	13250	13250	0
138	20230609	200300	300762030	13250	13250	13250	13250	0
139	20230609	200200	300762030	13250	13250	13250	13250	0
140	20230609	200100	300762030	13250	13250	13250	13250	0
141	20230609	200000	300762030	13250	13250	13250	13250	0
142	20230609	195900	300762030	13250	13250	13250	13250	0
143	20230609	195800	300762030	13250	13250	13250	13250	0
144	20230609	195700	300762030	13250	13250	13250	13250	0
145	20230609	195600	300762030	13250	13250	13250	13250	0
146	20230609	195500	300762030	13250	13250	13250	13250	0
147	20230609	195400	300762030	13250	13250	13250	13250	0
148	20230609	195300	300762030	13250	13250	13250	13250	0
149	20230609	195200	300762030	13250	13250	13250	13250	0
150	20230609	195100	300762030	13250	13250	13250	13250	0
151	20230609	195000	300762030	13250	13250	13250	13250	0
152	20230609	194900	300762030	13250	13250	13250	13250	3976
153	20230609	194800	300762030	13250	13250	13250	13250	0
154	20230609	194700	300762030	13250	13250	13250	13250	0
155	20230609	194600	300762030	13250	13250	13250	13250	0
156	20230609	194500	300762030	13250	13250	13250	13250	0
157	20230609	194400	300762030	13250	13250	13250	13250	0
158	20230609	194300	300762030	13250	13250	13250	13250	0
159	20230609	194200	300762030	13250	13250	13250	13250	0
160	20230609	194100	300762030	13250	13250	13250	13250	0
161	20230609	194000	300762030	13250	13250	13250	13250	0
162	20230609	193900	300762030	13250	13250	13250	13250	0
163	20230609	193800	300762030	13250	13250	13250	13250	0
164	20230609	193700	300762030	13250	13250	13250	13250	0
165	20230609	193600	300762030	13250	13250	13250	13250	0
166	20230609	193500	300762030	13250	13250	13250	13250	0
167	20230609	193400	300762030	13250	13250	13250	13250	0
168	20230609	193300	300762030	13250	13250	13250	13250	0
169	20230609	193200	300762030	13250	13250	13250	13250	0
170	20230609	193100	300762030	13250	13250	13250	13250	0
171	20230609	193000	300762030	13250	13250	13250	13250	0
172	20230609	192900	300762030	13250	13250	13250	13250	0
173	20230609	192800	300762030	13250	13250	13250	13250	0
174	20230609	192700	300762030	13250	13250	13250	13250	0
175	20230609	192600	300762030	13250	13250	13250	13250	0
176	20230609	192500	300762030	13250	13250	13250	13250	0
177	20230609	192400	300762030	13250	13250	13250	13250	0
178	20230609	192300	300762030	13250	13250	13250	13250	0
179	20230609	192200	300762030	13250	13250	13250	13250	0
180	20230609	192100	300762030	13250	13250	13250	13250	0
181	20230609	192000	300762030	13250	13250	13250	13250	0
182	20230609	191900	300762030	13250	13250	13250	13250	3976
183	20230609	191800	300762030	13250	13250	13250	13250	0
184	20230609	191700	300762030	13250	13250	13250	13250	0
185	20230609	191600	300762030	13250	13250	13250	13250	0
186	20230609	191500	300762030	13250	13250	13250	13250	0
187	20230609	191400	300762030	13250	13250	13250	13250	0
188	20230609	191300	300762030	13250	13250	13250	13250	0
189	20230609	191200	300762030	13250	13250	13250	13250	0
190	20230609	191100	300762030	13250	13250	13250	13250	0
191	20230609	191000	300762030	13250	13250	13250	13250	0
192	20230609	190900	300762030	13250	13250	13250	13250	0
193	20230609	190800	300762030	13250	13250	13250	13250	0
194	20230609	190700	300762030	13250	13250	13250	13250	0
195	20230609	190600	300762030	13250	13250	13250	13250	0
196	20230609	190500	300762030	13250	13250	13250	13250	0
197	20230609	190400	300762030	13250	13250	13250	13250	0
198	20230609	190300	300762030	13250	13250	13250	13250	0
199	20230609	190200	300762030	13250	13250	13250	13250	0
200	20230609	190100	300762030	13250	13250	13250	13250	0
201	20230609	190000	300762030	13250	13250	13250	13250	0
202	20230609	185900	300762030	13250	13250	13250	13250	0
203	20230609	185800	300762030	13250	13250	13250	13250	0
204	20230609	185700	300762030	13250	13250	13250	13250	0
205	20230609	185600	300762030	13250	13250	13250	13250	0
206	20230609	185500	300762030	13250	13250	13250	13250	0
207	20230609	185400	300762030	13250	13250	13250	13250	0
208	20230609	185300	300762030	13250	13250	13250	13250	0
209	20230609	185200	300762030	13250	13250	13250	13250	0
210	20230609	185100	300762030	13250	13250	13250	13250	0
211	20230609	185000	300762030	13250	13250	13250	13250	0
212	20230609	184900	300762030	13250	13250	13250	13250	3976
213	20230609	184800	300762030	13250	13250	13250	13250	0
214	20230609	184700	300762030	13250	13250	13250	13250	0
215	20230609	184600	300762030	13250	13250	13250	13250	0
216	20230609	184500	300762030	13250	13250	13250	13250	0
217	20230609	184400	300762030	13250	13250	13250	13250	0
218	20230609	184300	300762030	13250	13250	13250	13250	0
219	20230609	184200	300762030	13250	13250	13250	13250	0
220	20230609	184100	300762030	13250	13250	13250	13250	0
221	20230609	184000	300762030	13250	13250	13250	13250	0
222	20230609	183900	300762030	13250	13250	13250	13250	0
223	20230609	183800	300762030	13250	13250	13250	13250	0
224	20230609	183700	300762030	13250	13250	13250	13250	0
225	20230609	183600	300762030	13250	13250	13250	13250	0
226	20230609	183500	300762030	13250	13250	13250	13250	0
227	20230609	183400	300762030	13250	13250	13250	13250	0
228	20230609	183300	300762030	13250	13250	13250	13250	0
229	20230609	183200	300762030	13250	13250	13250	13250	0
230	20230609	183100	300762030	13250	13250	13250	13250	0
231	20230609	183000	300762030	13250	13250	13250	13250	0
232	20230609	182900	300762030	13250	13250	13250	13250	0
233	20230609	182800	300762030	13250	13250	13250	13250	0
234	20230609	182700	300762030	13250	13250	13250	13250	0
235	20230609	182600	300762030	13250	13250	13250	13250	0
236	20230609	182500	300762030	13250	13250	13250	13250	0
237	20230609	182400	300762030	13250	13250	13250	13250	0
238	20230609	182300	300762030	13250	13250	13250	13250	0
239	20230609	182200	300762030	13250	13250	13250	13250	0
240	20230609	182100	300762030	13250	13250	13250	13250	0
241	20230609	182000	300762030	13250	13250	13250	13250	0
242	20230609	181900	300762030	13250	13250	13250	13250	3976
243	20230609	181800	300762030	13250	13250	13250	13250	0
244	20230609	181700	300762030	13250	13250	13250	13250	0
245	20230609	181600	300762030	13250	13250	13250	13250	0
246	20230609	181500	300762030	13250	13250	13250	13250	0
247	20230609	181400	300762030	13250	13250	13250	13250	0
248	20230609	181300	300762030	13250	13250	13250	13250	0
249	20230609	181200	300762030	13250	13250	13250	13250	0
250	20230609	181100	300762030	13250	13250	13250	13250	0
251	20230609	181000	300762030	13250	13250	13250	13250	0
252	20230609	180900	300762030	13250	13250	13250	13250	0
253	20230609	180800	300762030	13250	13250	13250	13250	0
254	20230609	180700	300762030	13250	13250	13250	13250	0
255	20230609	180600	300762030	13250	13250	13250	13250	0
256	20230609	180500	300762030	13250	13250	13250	13250	0
257	20230609	180400	300762030	13250	13250	13250	13250	0
258	20230609	180300	300762030	13250	13250	13250	13250	0
259	20230609	180200	300762030	13250	13250	13250	13250	0
260	20230609	180100	300762030	13250	13250	13250	13250	0
261	20230609	180000	300762030	13250	13250	13250	13250	0
262	20230609	175900	300762030	13250	13250	13250	13250	0
263	20230609	175800	300762030	13250	13250	13250	13250	0
264	20230609	175700	300762030	13250	13250	13250	13250	0
265	20230609	175600	300762030	13250	13250	13250	13250	0
266	20230609	175500	300762030	13250	13250	13250	13250	0
267	20230609	175400	300762030	13250	13250	13250	13250	0
268	20230609	175300	300762030	13250	13250	13250	13250	0
269	20230609	175200	300762030	13250	13250	13250	13250	0
270	20230609	175100	300762030	13250	13250	13250	13250	0
271	20230609	175000	300762030	13250	13250	13250	13250	0
272	20230609	174900	300762030	13250	13250	13250	13250	3976
273	20230609	174800	300762030	13250	13250	13250	13250	0
274	20230609	174700	300762030	13250	13250	13250	13250	0
275	20230609	174600	300762030	13250	13250	13250	13250	0
276	20230609	174500	300762030	13250	13250	13250	13250	0
277	20230609	174400	300762030	13250	13250	13250	13250	0
278	20230609	174300	300762030	13250	13250	13250	13250	0
279	20230609	174200	300762030	13250	13250	13250	13250	0
280	20230609	174100	300762030	13250	13250	13250	13250	0
281	20230609	174000	300762030	13250	13250	13250	13250	0
282	20230609	173900	300762030	13250	13250	13250	13250	0
283	20230609	173800	300762030	13250	13250	13250	13250	0
284	20230609	173700	300762030	13250	13250	13250	13250	0
285	20230609	173600	300762030	13250	13250	13250	13250	0
286	20230609	173500	300762030	13250	13250	13250	13250	0
287	20230609	173400	300762030	13250	13250	13250	13250	0
288	20230609	173300	300762030	13250	13250	13250	13250	0
289	20230609	173200	300762030	13250	13250	13250	13250	0
290	20230609	173100	300762030	13250	13250	13250	13250	0
291	20230609	173000	300762030	13250	13250	13250	13250	0
292	20230609	172900	300762030	13250	13250	13250	13250	0
293	20230609	172800	300762030	13250	13250	13250	13250	0
294	20230609	172700	300762030	13250	13250	13250	13250	0
295	20230609	172600	300762030	13250	13250	13250	13250	0
296	20230609	172500	300762030	13250	13250	13250	13250	0
297	20230609	172400	300762030	13250	13250	13250	13250	0
298	20230609	172300	300762030	13250	13250	13250	13250	0
299	20230609	172200	300762030	13250	13250	13250	13250	0
300	20230609	172100	300762030	13250	13250	13250	13250	0
301	20230609	172000	300762030	13250	13250	13250	13250	0
302	20230609	171900	300762030	13250	13250	13250	13250	3976
303	20230609	171800	300762030	13250	13250	13250	13250	0
304	20230609	171700	300762030	13250	13250	13250	13250	0
305	20230609	171600	300762030	13250	13250	13250	13250	0
306	20230609	171500	300762030	13250	13250	13250	13250	0
307	20230609	171400	300762030	13250	13250	13250	13250	0
308	20230609	171300	300762030	13250	13250	13250	13250	0
309	20230609	171200	300762030	13250	13250	13250	13250	0
310	20230609	171100	300762030	13250	13250	13250	13250	0
311	20230609	171000	300762030	13250	13250	13250	13250	0
312	20230609	170900	300762030	13250	13250	13250	13250	0
313	20230609	170800	300762030	13250	13250	13250	13250	0
314	20230609	170700	300762030	13250	13250	13250	13250	0
315	20230609	170600	300762030	13250	13250	13250	13250	0
316	20230609	170500	300762030	13250	13250	13250	13250	0
317	20230609	170400	300762030	13250	13250	13250	13250	0
318	20230609	170300	300762030	13250	13250	13250	13250	0
319	20230609	170200	300762030	13250	13250	13250	13250	0
320	20230609	170100	300762030	13250	13250	13250	13250	0
321	20230609	170000	300762030	13250	13250	13250	13250	0
322	20230609	165900	300762030	13250	13250	13250	13250	0
323	20230609	165800	300762030	13250	13250	13250	13250	0
324	20230609	165700	300762030	13250	13250	13250	13250	0
325	20230609	165600	300762030	13250	13250	13250	13250	0
326	20230609	165500	300762030	13250	13250	13250	13250	0
327	20230609	165400	300762030	13250	13250	13250	13250	0
328	20230609	165300	300762030	13250	13250	13250	13250	0
329	20230609	165200	300762030	13250	13250	13250	13250	0
330	20230609	165100	300762030	13250	13250	13250	13250	0
331	20230609	165000	300762030	13250	13250	13250	13250	0
332	20230609	164900	300762030	13250	13250	13250	13250	3976
333	20230609	164800	300762030	13250	13250	13250	13250	0
334	20230609	164700	300762030	13250	13250	13250	13250	0
335	20230609	164600	300762030	13250	13250	13250	13250	0
336	20230609	164500	300762030	13250	13250	13250	13250	0
337	20230609	164400	300762030	13250	13250	13250	13250	0
338	20230609	164300	300762030	13250	13250	13250	13250	0
339	20230609	164200	300762030	13250	13250	13250	13250	0
340	20230609	164100	300762030	13250	13250	13250	13250	0
341	20230609	164000	300762030	13250	13250	13250	13250	0
342	20230609	163900	300762030	13250	13250	13250	13250	0
343	20230609	163800	300762030	13250	13250	13250	13250	0
344	20230609	163700	300762030	13250	13250	13250	13250	0
345	20230609	163600	300762030	13250	13250	13250	13250	0
346	20230609	163500	300762030	13250	13250	13250	13250	0
347	20230609	163400	300762030	13250	13250	13250	13250	0
348	20230609	163300	300762030	13250	13250	13250	13250	0
349	20230609	163200	300762030	13250	13250	13250	13250	0
350	20230609	163100	300762030	13250	13250	13250	13250	0
351	20230609	163000	300762030	13250	13250	13250	13250	0
352	20230609	162900	300762030	13250	13250	13250	13250	0
353	20230609	162800	300762030	13250	13250	13250	13250	0
354	20230609	162700	300762030	13250	13250	13250	13250	0
355	20230609	162600	300762030	13250	13250	13250	13250	0
356	20230609	162500	300762030	13250	13250	13250	13250	0
357	20230609	162400	300762030	13250	13250	13250	13250	0
358	20230609	162300	300762030	13250	13250	13250	13250	0
359	20230609	162200	300762030	13250	13250	13250	13250	0
360	20230609	162100	300762030	13250	13250	13250	13250	0
361	20230609	162000	300762030	13250	13250	13250	13250	0
362	20230609	161900	300762030	13250	13250	13250	13250	3976
363	20230609	161800	300762030	13250	13250	13250	13250	0
364	20230609	161700	300762030	13250	13250	13250	13250	0
365	20230609	161600	300762030	13250	13250	13250	13250	0
366	20230609	161500	300762030	13250	13250	13250	13250	0
367	20230609	161400	300762030	13250	13250	13250	13250	0
368	20230609	161300	300762030	13250	13250	13250	13250	0
369	20230609	161200	300762030	13250	13250	13250	13250	0
370	20230609	161100	300762030	13250	13250	13250	13250	0
371	20230609	161000	300762030	13250	13250	13250	13250	0
372	20230609	160900	300762030	13250	13250	13250	13250	0
373	20230609	160800	300762030	13250	13250	13250	13250	0
374	20230609	160700	300762030	13250	13250	13250	13250	0
375	20230609	160600	300762030	13250	13250	13250	13250	0
376	20230609	160500	300762030	13250	13250	13250	13250	0
377	20230609	160400	300762030	13250	13250	13250	13250	0
378	20230609	160300	300762030	13250	13250	13250	13250	0
379	20230609	160200	300762030	13250	13250	13250	13250	0
380	20230609	160100	300762030	13250	13250	13250	13250	0
381	20230609	160000	300762030	13250	13250	13250	13250	0
382	20230609	155900	300762030	13250	13250	13250	13250	0
383	20230609	155800	300762030	13250	13250	13250	13250	0
384	20230609	155700	300762030	13250	13250	13250	13250	0
385	20230609	155600	300762030	13250	13250	13250	13250	0
386	20230609	155500	300762030	13250	13250	13250	13250	0
387	20230609	155400	300762030	13250	13250	13250	13250	0
388	20230609	155300	300762030	13250	13250	13250	13250	0
389	20230609	155200	300762030	13250	13250	13250	13250	0
390	20230609	155100	300762030	13250	13250	13250	13250	0
391	20230609	155000	300762030	13250	13250	13250	13250	0
392	20230609	154900	300762030	13250	13250	13250	13250	3976
393	20230609	154800	300762030	13250	13250	13250	13250	0
394	20230609	154700	300762030	13250	13250	13250	13250	0
395	20230609	154600	300762030	13250	13250	13250	13250	0
396	20230609	154500	300762030	13250	13250	13250	13250	0
397	20230609	154400	300762030	13250	13250	13250	13250	0
398	20230609	154300	300762030	13250	13250	13250	13250	0
399	20230609	154200	300762030	13250	13250	13250	13250	0
400	20230609	154100	300762030	13250	13250	13250	13250	0
401	20230609	154000	300762030	13250	13250	13250	13250	0
402	20230609	153900	300762030	13250	13250	13250	13250	0
403	20230609	153800	300762030	13250	13250	13250	13250	0
404	20230609	153700	300762030	13250	13250	13250	13250	0
405	20230609	153600	300762030	13250	13250	13250	13250	0
406	20230609	153500	300762030	13250	13250	13250	13250	0
407	20230609	153400	300762030	13250	13250	13250	13250	0
408	20230609	153300	300762030	13250	13250	13250	13250	0
409	20230609	153200	300762030	13250	13250	13250	13250	0
410	20230609	153100	300762030	13250	13250	13250	13250	0
411	20230609	153000	300762030	13250	13250	13250	13250	3976
412	20230609	152900	248080030	13200	13200	13200	13200	0
413	20230609	152800	248080030	13200	13200	13200	13200	0
414	20230609	152700	248080030	13200	13200	13200	13200	0
415	20230609	152600	248080030	13200	13200	13200	13200	0
416	20230609	152500	248080030	13200	13200	13200	13200	0
417	20230609	152400	248080030	13200	13200	13200	13200	0
418	20230609	152300	248080030	13200	13200	13200	13200	0
419	20230609	152200	248080030	13200	13200	13200	13200	0
420	20230609	152100	248080030	13200	13200	13200	13200	0
421	20230609	152000	248080030	13200	13200	13200	13200	0
422	20230609	151900	248080030	13200	13200	13200	13190	216
423	20230609	151800	245228920	13190	13200	13200	13190	25
424	20230609	151700	244898930	13200	13200	13200	13200	166
425	20230609	151600	242707730	13200	13200	13200	13200	17
426	20230609	151500	242483330	13190	13190	13190	13190	1
427	20230609	151400	242470140	13200	13200	13200	13200	0
428	20230609	151300	242470140	13200	13200	13200	13200	30
429	20230609	151200	242074140	13200	13200	13200	13200	0
430	20230609	151100	242074140	13200	13200	13200	13200	0
431	20230609	151000	242074140	13200	13200	13200	13200	0
432	20230609	150900	242074140	13200	13200	13200	13200	1
433	20230609	150800	242060940	13200	13200	13200	13200	0
434	20230609	150700	242060940	13200	13200	13200	13200	0
435	20230609	150600	242060940	13200	13200	13200	13200	0
436	20230609	150500	242060940	13200	13200	13200	13200	11
437	20230609	150400	241915740	13200	13200	13200	13200	6
438	20230609	150300	241836540	13200	13200	13200	13200	0
439	20230609	150200	241836540	13200	13200	13200	13200	0
440	20230609	150100	241836540	13200	13190	13200	13190	11
441	20230609	150000	241691350	13190	13190	13190	13190	0
442	20230609	145900	241691350	13190	13190	13190	13190	17
443	20230609	145800	241467120	13190	13190	13190	13190	70
444	20230609	145700	240543820	13190	13190	13190	13190	36
445	20230609	145600	240068980	13200	13200	13200	13200	200
446	20230609	145500	237428980	13200	13200	13200	13200	0
447	20230609	145400	237428980	13200	13200	13200	13200	0
448	20230609	145300	237428980	13200	13200	13200	13200	0
449	20230609	145200	237428980	13200	13200	13200	13200	50
450	20230609	145100	236768980	13190	13190	13190	13190	77
451	20230609	145000	235753350	13190	13190	13190	13190	98
452	20230609	144900	234460730	13190	13190	13190	13190	1
453	20230609	144800	234447540	13190	13190	13190	13190	0
454	20230609	144700	234447540	13190	13190	13190	13190	0
455	20230609	144600	234447540	13190	13190	13190	13190	0
456	20230609	144500	234447540	13190	13190	13190	13190	1
457	20230609	144400	234434350	13190	13190	13190	13190	0
458	20230609	144300	234434350	13190	13190	13190	13190	0
459	20230609	144200	234434350	13190	13190	13190	13190	0
460	20230609	144100	234434350	13190	13190	13190	13190	1
461	20230609	144000	234421160	13190	13190	13190	13190	0
462	20230609	143900	234421160	13190	13190	13190	13190	0
463	20230609	143800	234421160	13190	13190	13190	13190	0
464	20230609	143700	234421160	13190	13190	13190	13190	1
465	20230609	143600	234407970	13200	13200	13200	13200	0
466	20230609	143500	234407970	13200	13200	13200	13200	0
467	20230609	143400	234407970	13200	13200	13200	13200	0
468	20230609	143300	234407970	13200	13200	13200	13200	0
469	20230609	143200	234407970	13200	13200	13200	13200	0
470	20230609	143100	234407970	13200	13200	13200	13200	0
471	20230609	143000	234407970	13200	13200	13200	13200	0
472	20230609	142900	234407970	13200	13200	13200	13200	4
473	20230609	142800	234355170	13200	13200	13200	13200	1
474	20230609	142700	234341970	13200	13200	13200	13200	5
475	20230609	142600	234275970	13190	13190	13190	13190	0
476	20230609	142500	234275970	13190	13190	13190	13190	1
477	20230609	142400	234262780	13190	13190	13190	13190	65
478	20230609	142300	233405430	13190	13190	13190	13190	0
479	20230609	142200	233405430	13190	13190	13190	13190	0
480	20230609	142100	233405430	13190	13190	13190	13190	1
481	20230609	142000	233392240	13190	13190	13190	13190	648
482	20230609	141900	224845120	13190	13190	13190	13190	0
483	20230609	141800	224845120	13190	13190	13190	13190	0
484	20230609	141700	224845120	13190	13190	13190	13190	1
485	20230609	141600	224831930	13200	13200	13200	13200	0
486	20230609	141500	224831930	13200	13200	13200	13200	0
487	20230609	141400	224831930	13200	13200	13200	13200	0
488	20230609	141300	224831930	13200	13200	13200	13200	3
489	20230609	141200	224792330	13200	13200	13200	13200	171
490	20230609	141100	222535130	13210	13210	13210	13210	0
491	20230609	141000	222535130	13210	13210	13210	13210	0
492	20230609	140900	222535130	13210	13210	13210	13210	6
493	20230609	140800	222455870	13200	13200	13200	13200	1
494	20230609	140700	222442670	13210	13210	13210	13210	0
495	20230609	140600	222442670	13210	13210	13210	13210	8
496	20230609	140500	222336990	13200	13200	13200	13200	0
497	20230609	140400	222336990	13200	13210	13210	13200	34
498	20230609	140300	221887860	13210	13210	13210	13210	0
499	20230609	140200	221887860	13210	13210	13210	13210	0
500	20230609	140100	221887860	13210	13210	13210	13210	50
501	20230609	140000	221227360	13210	13210	13210	13210	51
502	20230609	135900	220553650	13210	13210	13210	13210	0
503	20230609	135800	220553650	13210	13210	13210	13210	0
504	20230609	135700	220553650	13210	13210	13210	13210	0
505	20230609	135600	220553650	13210	13210	13210	13210	1
506	20230609	135500	220540440	13210	13210	13210	13210	0
507	20230609	135400	220540440	13210	13210	13210	13210	0
508	20230609	135300	220540440	13210	13210	13210	13210	0
509	20230609	135200	220540440	13210	13210	13210	13210	0
510	20230609	135100	220540440	13210	13210	13210	13210	0
511	20230609	135000	220540440	13210	13210	13210	13210	0
512	20230609	134900	220540440	13210	13210	13210	13210	0
513	20230609	134800	220540440	13210	13210	13210	13210	0
514	20230609	134700	220540440	13210	13210	13210	13210	0
515	20230609	134600	220540440	13210	13210	13210	13210	0
516	20230609	134500	220540440	13210	13210	13210	13210	0
517	20230609	134400	220540440	13210	13210	13210	13210	1
518	20230609	134300	220527230	13220	13220	13220	13220	0
519	20230609	134200	220527230	13220	13220	13220	13220	0
520	20230609	134100	220527230	13220	13220	13220	13220	10
521	20230609	134000	220395030	13220	13210	13220	13210	22
522	20230609	133900	220104210	13210	13210	13210	13210	0
523	20230609	133800	220104210	13210	13210	13210	13210	0
524	20230609	133700	220104210	13210	13210	13210	13210	0
525	20230609	133600	220104210	13210	13210	13210	13210	0
526	20230609	133500	220104210	13210	13210	13210	13210	0
527	20230609	133400	220104210	13210	13210	13210	13210	1
528	20230609	133300	220091000	13200	13200	13200	13200	0
529	20230609	133200	220091000	13200	13200	13200	13200	94
530	20230609	133100	218850200	13210	13210	13210	13210	6
531	20230609	133000	218770940	13210	13210	13210	13210	0
532	20230609	132900	218770940	13210	13210	13210	13210	14
533	20230609	132800	218586000	13200	13200	13200	13200	0
534	20230609	132700	218586000	13200	13200	13200	13200	0
535	20230609	132600	218586000	13200	13200	13200	13200	0
536	20230609	132500	218586000	13200	13200	13200	13200	4
537	20230609	132400	218533200	13200	13200	13200	13200	1
538	20230609	132300	218520000	13200	13200	13200	13200	2
539	20230609	132200	218493600	13200	13200	13200	13200	0
540	20230609	132100	218493600	13200	13200	13200	13200	0
541	20230609	132000	218493600	13200	13200	13200	13200	1
542	20230609	131900	218480400	13210	13210	13210	13210	0
543	20230609	131800	218480400	13210	13210	13210	13210	15
544	20230609	131700	218282250	13210	13210	13210	13210	30
545	20230609	131600	217885950	13200	13200	13200	13200	0
546	20230609	131500	217885950	13200	13200	13200	13200	100
547	20230609	131400	216565950	13200	13200	13200	13200	800
548	20230609	131300	206005950	13200	13200	13200	13200	0
549	20230609	131200	206005950	13200	13200	13210	13200	942
550	20230609	131100	193562170	13210	13210	13210	13210	0
551	20230609	131000	193562170	13210	13210	13210	13210	18
552	20230609	130900	193324390	13200	13200	13200	13200	0
553	20230609	130800	193324390	13200	13200	13200	13200	0
554	20230609	130700	193324390	13200	13200	13200	13200	0
555	20230609	130600	193324390	13200	13200	13200	13200	32
556	20230609	130500	192901990	13200	13200	13200	13200	0
557	20230609	130400	192901990	13200	13200	13200	13200	0
558	20230609	130300	192901990	13200	13200	13200	13200	0
559	20230609	130200	192901990	13200	13200	13200	13200	0
560	20230609	130100	192901990	13200	13200	13200	13200	0
561	20230609	130000	192901990	13200	13200	13200	13200	3
562	20230609	125900	192862390	13200	13200	13200	13200	0
563	20230609	125800	192862390	13200	13200	13200	13200	0
564	20230609	125700	192862390	13200	13200	13200	13200	0
565	20230609	125600	192862390	13200	13200	13200	13200	0
566	20230609	125500	192862390	13200	13200	13200	13200	0
567	20230609	125400	192862390	13200	13200	13200	13200	2
568	20230609	125300	192835990	13200	13210	13210	13200	1500
569	20230609	125200	173025990	13210	13210	13210	13210	0
570	20230609	125100	173025990	13210	13210	13210	13210	2
571	20230609	125000	172999570	13210	13210	13210	13210	0
572	20230609	124900	172999570	13210	13210	13210	13210	0
573	20230609	124800	172999570	13210	13210	13210	13210	0
574	20230609	124700	172999570	13210	13210	13210	13210	0
575	20230609	124600	172999570	13210	13210	13210	13210	0
576	20230609	124500	172999570	13210	13210	13210	13210	0
577	20230609	124400	172999570	13210	13210	13210	13210	0
578	20230609	124300	172999570	13210	13210	13210	13210	0
579	20230609	124200	172999570	13210	13210	13210	13210	0
580	20230609	124100	172999570	13210	13210	13210	13210	0
581	20230609	124000	172999570	13210	13210	13210	13210	18
582	20230609	123900	172761790	13210	13210	13210	13210	0
583	20230609	123800	172761790	13210	13210	13210	13210	0
584	20230609	123700	172761790	13210	13210	13210	13210	0
585	20230609	123600	172761790	13210	13210	13210	13210	0
586	20230609	123500	172761790	13210	13210	13210	13210	0
587	20230609	123400	172761790	13210	13210	13210	13210	0
588	20230609	123300	172761790	13210	13210	13210	13210	0
589	20230609	123200	172761790	13210	13210	13210	13210	0
590	20230609	123100	172761790	13210	13210	13210	13210	0
591	20230609	123000	172761790	13210	13210	13210	13210	0
592	20230609	122900	172761790	13210	13210	13210	13210	0
593	20230609	122800	172761790	13210	13210	13210	13210	0
594	20230609	122700	172761790	13210	13210	13210	13210	13
595	20230609	122600	172590060	13200	13200	13200	13200	0
596	20230609	122500	172590060	13200	13200	13200	13200	0
597	20230609	122400	172590060	13200	13200	13200	13200	55
598	20230609	122300	171864060	13200	13200	13200	13200	0
599	20230609	122200	171864060	13200	13200	13200	13200	509
600	20230609	122100	165145260	13200	13200	13200	13200	0
601	20230609	122000	165145260	13200	13200	13200	13200	0
602	20230609	121900	165145260	13200	13200	13200	13200	0
603	20230609	121800	165145260	13200	13200	13200	13200	0
604	20230609	121700	165145260	13200	13200	13200	13200	0
605	20230609	121600	165145260	13200	13200	13200	13200	0
606	20230609	121500	165145260	13200	13200	13200	13200	0
607	20230609	121400	165145260	13200	13200	13200	13200	0
608	20230609	121300	165145260	13200	13200	13200	13200	60
609	20230609	121200	164353260	13210	13210	13210	13210	15
610	20230609	121100	164155110	13200	13200	13200	13200	30
611	20230609	121000	163759110	13210	13210	13210	13210	19
612	20230609	120900	163508120	13200	13200	13200	13200	0
613	20230609	120800	163508120	13200	13200	13200	13200	0
614	20230609	120700	163508120	13200	13200	13200	13200	0
615	20230609	120600	163508120	13200	13200	13200	13200	0
616	20230609	120500	163508120	13200	13200	13200	13200	0
617	20230609	120400	163508120	13200	13200	13200	13200	0
618	20230609	120300	163508120	13200	13200	13200	13200	0
619	20230609	120200	163508120	13200	13200	13200	13200	0
620	20230609	120100	163508120	13200	13200	13200	13200	0
621	20230609	120000	163508120	13200	13200	13200	13200	5
622	20230609	115900	163442120	13200	13200	13200	13200	0
623	20230609	115800	163442120	13200	13200	13200	13200	0
624	20230609	115700	163442120	13200	13200	13200	13200	0
625	20230609	115600	163442120	13200	13200	13200	13200	0
626	20230609	115500	163442120	13200	13200	13200	13200	41
627	20230609	115400	162900920	13200	13200	13200	13200	0
628	20230609	115300	162900920	13200	13200	13200	13200	0
629	20230609	115200	162900920	13200	13200	13200	13200	0
630	20230609	115100	162900920	13200	13200	13200	13200	0
631	20230609	115000	162900920	13200	13200	13200	13200	0
632	20230609	114900	162900920	13200	13200	13200	13200	215
633	20230609	114800	160062920	13210	13210	13210	13210	0
634	20230609	114700	160062920	13210	13210	13210	13210	0
635	20230609	114600	160062920	13210	13210	13210	13210	0
636	20230609	114500	160062920	13210	13210	13210	13210	0
637	20230609	114400	160062920	13210	13210	13210	13210	18
638	20230609	114300	159825140	13210	13210	13210	13210	0
639	20230609	114200	159825140	13210	13210	13210	13210	9
640	20230609	114100	159706250	13210	13210	13210	13210	0
641	20230609	114000	159706250	13210	13210	13210	13210	201
642	20230609	113900	157051040	13200	13200	13200	13200	0
643	20230609	113800	157051040	13200	13200	13200	13200	0
644	20230609	113700	157051040	13200	13200	13200	13200	0
645	20230609	113600	157051040	13200	13200	13200	13200	0
646	20230609	113500	157051040	13200	13200	13200	13200	0
647	20230609	113400	157051040	13200	13200	13200	13200	0
648	20230609	113300	157051040	13200	13200	13200	13200	400
649	20230609	113200	151771040	13210	13210	13210	13210	0
650	20230609	113100	151771040	13210	13210	13210	13210	90
651	20230609	113000	150582140	13210	13210	13210	13210	0
652	20230609	112900	150582140	13210	13210	13210	13210	0
653	20230609	112800	150582140	13210	13210	13210	13210	0
654	20230609	112700	150582140	13210	13210	13210	13210	0
655	20230609	112600	150582140	13210	13210	13210	13210	0
656	20230609	112500	150582140	13210	13210	13210	13210	0
657	20230609	112400	150582140	13210	13210	13210	13210	0
658	20230609	112300	150582140	13210	13210	13210	13210	0
659	20230609	112200	150582140	13210	13210	13210	13210	139
660	20230609	112100	148745950	13210	13210	13210	13210	30
661	20230609	112000	148349650	13200	13200	13200	13200	104
662	20230609	111900	146976850	13200	13200	13200	13200	16
663	20230609	111800	146765650	13200	13210	13210	13200	3004
664	20230609	111700	107100010	13220	13220	13220	13220	0
665	20230609	111600	107100010	13220	13220	13220	13220	1
666	20230609	111500	107086790	13210	13210	13210	13210	15
667	20230609	111400	106888640	13210	13210	13210	13210	9
668	20230609	111300	106769750	13220	13220	13220	13220	5
669	20230609	111200	106703650	13220	13220	13220	13220	1
670	20230609	111100	106690430	13220	13220	13220	13220	32
671	20230609	111000	106267390	13220	13220	13220	13220	148
672	20230609	110900	104310830	13210	13220	13220	13210	44
673	20230609	110800	103729580	13220	13220	13220	13220	0
674	20230609	110700	103729580	13220	13220	13220	13220	0
675	20230609	110600	103729580	13220	13220	13220	13220	0
676	20230609	110500	103729580	13220	13220	13220	13220	0
677	20230609	110400	103729580	13220	13220	13220	13220	0
678	20230609	110300	103729580	13220	13220	13220	13220	0
679	20230609	110200	103729580	13220	13220	13220	13220	0
680	20230609	110100	103729580	13220	13220	13220	13220	0
681	20230609	110000	103729580	13220	13220	13220	13220	0
682	20230609	105900	103729580	13220	13220	13220	13220	0
683	20230609	105800	103729580	13220	13220	13220	13220	0
684	20230609	105700	103729580	13220	13220	13220	13220	0
685	20230609	105600	103729580	13220	13220	13220	13220	0
686	20230609	105500	103729580	13220	13220	13220	13220	0
687	20230609	105400	103729580	13220	13220	13220	13220	0
688	20230609	105300	103729580	13220	13220	13220	13220	0
689	20230609	105200	103729580	13220	13220	13220	13220	0
690	20230609	105100	103729580	13220	13220	13220	13220	0
691	20230609	105000	103729580	13220	13220	13220	13220	0
692	20230609	104900	103729580	13220	13220	13220	13220	1
693	20230609	104800	103716360	13220	13220	13220	13220	9
694	20230609	104700	103597380	13220	13220	13220	13220	0
695	20230609	104600	103597380	13220	13210	13220	13210	312
696	20230609	104500	99472820	13210	13210	13210	13210	12
697	20230609	104400	99314300	13210	13210	13210	13210	0
698	20230609	104300	99314300	13210	13210	13210	13210	0
699	20230609	104200	99314300	13210	13210	13210	13210	50
700	20230609	104100	98653800	13220	13220	13220	13220	0
701	20230609	104000	98653800	13220	13220	13220	13220	19
702	20230609	103900	98402620	13220	13220	13220	13220	0
703	20230609	103800	98402620	13220	13220	13220	13220	12
704	20230609	103700	98243980	13220	13220	13220	13220	0
705	20230609	103600	98243980	13220	13210	13220	13210	1537
706	20230609	103500	77939900	13210	13210	13210	13210	0
707	20230609	103400	77939900	13210	13210	13210	13210	10
708	20230609	103300	77807800	13210	13210	13210	13210	0
709	20230609	103200	77807800	13210	13210	13210	13210	0
710	20230609	103100	77807800	13210	13210	13210	13210	1
711	20230609	103000	77794590	13200	13200	13200	13200	0
712	20230609	102900	77794590	13200	13200	13200	13200	0
713	20230609	102800	77794590	13200	13200	13200	13200	500
714	20230609	102700	71194590	13210	13210	13210	13210	1
715	20230609	102600	71181380	13210	13210	13210	13210	0
716	20230609	102500	71181380	13210	13210	13210	13210	256
717	20230609	102400	67799620	13210	13210	13210	13210	218
718	20230609	102300	64919840	13210	13210	13210	13210	29
719	20230609	102200	64536750	13220	13220	13220	13220	0
720	20230609	102100	64536750	13220	13220	13220	13220	0
721	20230609	102000	64536750	13220	13220	13220	13220	0
722	20230609	101900	64536750	13220	13210	13220	13210	193
723	20230609	101800	61987190	13220	13220	13220	13220	0
724	20230609	101700	61987190	13220	13220	13220	13220	0
725	20230609	101600	61987190	13220	13220	13220	13220	8
726	20230609	101500	61881430	13210	13210	13210	13210	4
727	20230609	101400	61828590	13210	13210	13210	13210	6
728	20230609	101300	61749330	13220	13210	13220	13210	121
729	20230609	101200	60149720	13220	13220	13220	13220	59
730	20230609	101100	59369740	13220	13220	13220	13220	0
731	20230609	101000	59369740	13220	13220	13220	13220	10
732	20230609	100900	59237540	13210	13210	13210	13210	0
733	20230609	100800	59237540	13210	13210	13210	13210	9
734	20230609	100700	59118650	13210	13210	13210	13210	0
735	20230609	100600	59118650	13210	13210	13210	13210	0
736	20230609	100500	59118650	13210	13210	13210	13210	10
737	20230609	100400	58986550	13210	13210	13210	13210	0
738	20230609	100300	58986550	13210	13210	13210	13210	0
739	20230609	100200	58986550	13210	13210	13210	13210	0
740	20230609	100100	58986550	13210	13210	13210	13210	0
741	20230609	100000	58986550	13210	13210	13210	13210	0
742	20230609	095900	58986550	13210	13210	13210	13210	0
743	20230609	095800	58986550	13210	13210	13210	13210	72
744	20230609	095700	58035430	13210	13210	13210	13210	4
745	20230609	095600	57982590	13230	13230	13230	13230	200
746	20230609	095500	55336590	13230	13230	13230	13230	0
747	20230609	095400	55336590	13230	13230	13230	13230	0
748	20230609	095300	55336590	13230	13230	13230	13230	1
749	20230609	095200	55323360	13180	13180	13180	13180	0
750	20230609	095100	55323360	13180	13180	13180	13180	0
751	20230609	095000	55323360	13180	13200	13200	13180	715
752	20230609	094900	45899030	13200	13210	13210	13200	501
753	20230609	094800	39283260	13230	13230	13230	13230	5
754	20230609	094700	39217110	13230	13230	13230	13230	0
755	20230609	094600	39217110	13230	13230	13230	13230	44
756	20230609	094500	38634990	13200	13200	13200	13200	34
757	20230609	094400	38186190	13200	13200	13200	13200	1
758	20230609	094300	38172990	13200	13210	13210	13200	19
759	20230609	094200	37922060	13200	13200	13200	13200	0
760	20230609	094100	37922060	13200	13220	13220	13200	171
761	20230609	094000	35663520	13240	13200	13240	13200	11
762	20230609	093900	35518280	13200	13200	13240	13200	218
763	20230609	093800	32635780	13200	13200	13200	13200	0
764	20230609	093700	32635780	13200	13220	13220	13200	165
765	20230609	093600	30456470	13230	13230	13230	13230	0
766	20230609	093500	30456470	13230	13230	13230	13230	0
767	20230609	093400	30456470	13230	13230	13230	13230	23
768	20230609	093300	30152180	13230	13240	13240	13230	313
769	20230609	093200	26011180	13240	13240	13240	13240	1
770	20230609	093100	25997940	13230	13230	13230	13230	0
771	20230609	093000	25997940	13230	13230	13230	13230	0
772	20230609	092900	25997940	13230	13210	13230	13210	20
773	20230609	092800	25733720	13200	13200	13200	13200	9
774	20230609	092700	25614920	13200	13200	13200	13200	0
775	20230609	092600	25614920	13200	13210	13210	13200	24
776	20230609	092500	25298090	13210	13220	13220	13210	20
777	20230609	092400	25033880	13210	13210	13210	13210	0
778	20230609	092300	25033880	13210	13210	13210	13210	1
779	20230609	092200	25020670	13210	13220	13220	13210	2
780	20230609	092100	24994240	13240	13240	13240	13240	0
781	20230609	092000	24994240	13240	13240	13240	13240	0
782	20230609	091900	24994240	13240	13240	13240	13240	1
783	20230609	091800	24981000	13240	13240	13240	13240	0
784	20230609	091700	24981000	13240	13240	13240	13240	1
785	20230609	091600	24967760	13260	13260	13260	13260	0
786	20230609	091500	24967760	13260	13260	13260	13260	0
787	20230609	091400	24967760	13260	13260	13260	13260	1
788	20230609	091300	24954500	13260	13260	13260	13260	14
789	20230609	091200	24768860	13260	13260	13260	13260	3
790	20230609	091100	24729080	13260	13260	13260	13260	1
791	20230609	091000	24715820	13250	13250	13250	13250	0
792	20230609	090900	24715820	13250	13250	13250	13250	1
793	20230609	090800	24702570	13180	13220	13250	13180	71
794	20230609	090700	23763980	13210	13210	13210	13210	230
795	20230609	090600	20725680	13150	13150	13150	13150	0
796	20230609	090500	20725680	13150	13160	13160	13150	1574
797	20230609	090400	26300	13150	13150	13150	13150	0
798	20230609	090300	26300	13150	13150	13150	13150	0
799	20230609	090200	26300	13150	13150	13150	13150	0
800	20230609	090100	26300	13150	13150	13150	13150	0
801	20230609	090000	26300	13150	13150	13150	13150	2