KissMeData/115390/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215200	208550500	5880	5880	5880	5880	3442
3	20230609	215100	208550500	5880	5880	5880	5880	0
4	20230609	215000	208550500	5880	5880	5880	5880	0
5	20230609	214900	208550500	5880	5880	5880	5880	0
6	20230609	214800	208550500	5880	5880	5880	5880	0
7	20230609	214700	208550500	5880	5880	5880	5880	0
8	20230609	214600	208550500	5880	5880	5880	5880	0
9	20230609	214500	208550500	5880	5880	5880	5880	0
10	20230609	214400	208550500	5880	5880	5880	5880	0
11	20230609	214300	208550500	5880	5880	5880	5880	0
12	20230609	214200	208550500	5880	5880	5880	5880	0
13	20230609	214100	208550500	5880	5880	5880	5880	0
14	20230609	214000	208550500	5880	5880	5880	5880	0
15	20230609	213900	208550500	5880	5880	5880	5880	0
16	20230609	213800	208550500	5880	5880	5880	5880	0
17	20230609	213700	208550500	5880	5880	5880	5880	0
18	20230609	213600	208550500	5880	5880	5880	5880	0
19	20230609	213500	208550500	5880	5880	5880	5880	0
20	20230609	213400	208550500	5880	5880	5880	5880	0
21	20230609	213300	208550500	5880	5880	5880	5880	0
22	20230609	213200	208550500	5880	5880	5880	5880	0
23	20230609	213100	208550500	5880	5880	5880	5880	0
24	20230609	213000	208550500	5880	5880	5880	5880	0
25	20230609	212900	208550500	5880	5880	5880	5880	0
26	20230609	212800	208550500	5880	5880	5880	5880	0
27	20230609	212700	208550500	5880	5880	5880	5880	0
28	20230609	212600	208550500	5880	5880	5880	5880	0
29	20230609	212500	208550500	5880	5880	5880	5880	0
30	20230609	212400	208550500	5880	5880	5880	5880	0
31	20230609	212300	208550500	5880	5880	5880	5880	0
32	20230609	212200	208550500	5880	5880	5880	5880	3442
33	20230609	212100	208550500	5880	5880	5880	5880	0
34	20230609	212000	208550500	5880	5880	5880	5880	0
35	20230609	211900	208550500	5880	5880	5880	5880	0
36	20230609	211800	208550500	5880	5880	5880	5880	0
37	20230609	211700	208550500	5880	5880	5880	5880	0
38	20230609	211600	208550500	5880	5880	5880	5880	0
39	20230609	211500	208550500	5880	5880	5880	5880	0
40	20230609	211400	208550500	5880	5880	5880	5880	0
41	20230609	211300	208550500	5880	5880	5880	5880	0
42	20230609	211200	208550500	5880	5880	5880	5880	0
43	20230609	211100	208550500	5880	5880	5880	5880	0
44	20230609	211000	208550500	5880	5880	5880	5880	0
45	20230609	210900	208550500	5880	5880	5880	5880	0
46	20230609	210800	208550500	5880	5880	5880	5880	0
47	20230609	210700	208550500	5880	5880	5880	5880	0
48	20230609	210600	208550500	5880	5880	5880	5880	0
49	20230609	210500	208550500	5880	5880	5880	5880	0
50	20230609	210400	208550500	5880	5880	5880	5880	0
51	20230609	210300	208550500	5880	5880	5880	5880	0
52	20230609	210200	208550500	5880	5880	5880	5880	0
53	20230609	210100	208550500	5880	5880	5880	5880	0
54	20230609	210000	208550500	5880	5880	5880	5880	0
55	20230609	205900	208550500	5880	5880	5880	5880	0
56	20230609	205800	208550500	5880	5880	5880	5880	0
57	20230609	205700	208550500	5880	5880	5880	5880	0
58	20230609	205600	208550500	5880	5880	5880	5880	0
59	20230609	205500	208550500	5880	5880	5880	5880	0
60	20230609	205400	208550500	5880	5880	5880	5880	0
61	20230609	205300	208550500	5880	5880	5880	5880	0
62	20230609	205200	208550500	5880	5880	5880	5880	3442
63	20230609	205100	208550500	5880	5880	5880	5880	0
64	20230609	205000	208550500	5880	5880	5880	5880	0
65	20230609	204900	208550500	5880	5880	5880	5880	0
66	20230609	204800	208550500	5880	5880	5880	5880	0
67	20230609	204700	208550500	5880	5880	5880	5880	0
68	20230609	204600	208550500	5880	5880	5880	5880	0
69	20230609	204500	208550500	5880	5880	5880	5880	0
70	20230609	204400	208550500	5880	5880	5880	5880	0
71	20230609	204300	208550500	5880	5880	5880	5880	0
72	20230609	204200	208550500	5880	5880	5880	5880	0
73	20230609	204100	208550500	5880	5880	5880	5880	0
74	20230609	204000	208550500	5880	5880	5880	5880	0
75	20230609	203900	208550500	5880	5880	5880	5880	0
76	20230609	203800	208550500	5880	5880	5880	5880	0
77	20230609	203700	208550500	5880	5880	5880	5880	0
78	20230609	203600	208550500	5880	5880	5880	5880	0
79	20230609	203500	208550500	5880	5880	5880	5880	0
80	20230609	203400	208550500	5880	5880	5880	5880	0
81	20230609	203300	208550500	5880	5880	5880	5880	0
82	20230609	203200	208550500	5880	5880	5880	5880	0
83	20230609	203100	208550500	5880	5880	5880	5880	0
84	20230609	203000	208550500	5880	5880	5880	5880	0
85	20230609	202900	208550500	5880	5880	5880	5880	0
86	20230609	202800	208550500	5880	5880	5880	5880	0
87	20230609	202700	208550500	5880	5880	5880	5880	0
88	20230609	202600	208550500	5880	5880	5880	5880	0
89	20230609	202500	208550500	5880	5880	5880	5880	0
90	20230609	202400	208550500	5880	5880	5880	5880	0
91	20230609	202300	208550500	5880	5880	5880	5880	0
92	20230609	202200	208550500	5880	5880	5880	5880	3442
93	20230609	202100	208550500	5880	5880	5880	5880	0
94	20230609	202000	208550500	5880	5880	5880	5880	0
95	20230609	201900	208550500	5880	5880	5880	5880	0
96	20230609	201800	208550500	5880	5880	5880	5880	0
97	20230609	201700	208550500	5880	5880	5880	5880	0
98	20230609	201600	208550500	5880	5880	5880	5880	0
99	20230609	201500	208550500	5880	5880	5880	5880	0
100	20230609	201400	208550500	5880	5880	5880	5880	0
101	20230609	201300	208550500	5880	5880	5880	5880	0
102	20230609	201200	208550500	5880	5880	5880	5880	0
103	20230609	201100	208550500	5880	5880	5880	5880	0
104	20230609	201000	208550500	5880	5880	5880	5880	0
105	20230609	200900	208550500	5880	5880	5880	5880	0
106	20230609	200800	208550500	5880	5880	5880	5880	0
107	20230609	200700	208550500	5880	5880	5880	5880	0
108	20230609	200600	208550500	5880	5880	5880	5880	0
109	20230609	200500	208550500	5880	5880	5880	5880	0
110	20230609	200400	208550500	5880	5880	5880	5880	0
111	20230609	200300	208550500	5880	5880	5880	5880	0
112	20230609	200200	208550500	5880	5880	5880	5880	0
113	20230609	200100	208550500	5880	5880	5880	5880	0
114	20230609	200000	208550500	5880	5880	5880	5880	0
115	20230609	195900	208550500	5880	5880	5880	5880	0
116	20230609	195800	208550500	5880	5880	5880	5880	0
117	20230609	195700	208550500	5880	5880	5880	5880	0
118	20230609	195600	208550500	5880	5880	5880	5880	0
119	20230609	195500	208550500	5880	5880	5880	5880	0
120	20230609	195400	208550500	5880	5880	5880	5880	0
121	20230609	195300	208550500	5880	5880	5880	5880	0
122	20230609	195200	208550500	5880	5880	5880	5880	3442
123	20230609	195100	208550500	5880	5880	5880	5880	0
124	20230609	195000	208550500	5880	5880	5880	5880	0
125	20230609	194900	208550500	5880	5880	5880	5880	0
126	20230609	194800	208550500	5880	5880	5880	5880	0
127	20230609	194700	208550500	5880	5880	5880	5880	0
128	20230609	194600	208550500	5880	5880	5880	5880	0
129	20230609	194500	208550500	5880	5880	5880	5880	0
130	20230609	194400	208550500	5880	5880	5880	5880	0
131	20230609	194300	208550500	5880	5880	5880	5880	0
132	20230609	194200	208550500	5880	5880	5880	5880	0
133	20230609	194100	208550500	5880	5880	5880	5880	0
134	20230609	194000	208550500	5880	5880	5880	5880	0
135	20230609	193900	208550500	5880	5880	5880	5880	0
136	20230609	193800	208550500	5880	5880	5880	5880	0
137	20230609	193700	208550500	5880	5880	5880	5880	0
138	20230609	193600	208550500	5880	5880	5880	5880	0
139	20230609	193500	208550500	5880	5880	5880	5880	0
140	20230609	193400	208550500	5880	5880	5880	5880	0
141	20230609	193300	208550500	5880	5880	5880	5880	0
142	20230609	193200	208550500	5880	5880	5880	5880	0
143	20230609	193100	208550500	5880	5880	5880	5880	0
144	20230609	193000	208550500	5880	5880	5880	5880	0
145	20230609	192900	208550500	5880	5880	5880	5880	0
146	20230609	192800	208550500	5880	5880	5880	5880	0
147	20230609	192700	208550500	5880	5880	5880	5880	0
148	20230609	192600	208550500	5880	5880	5880	5880	0
149	20230609	192500	208550500	5880	5880	5880	5880	0
150	20230609	192400	208550500	5880	5880	5880	5880	0
151	20230609	192300	208550500	5880	5880	5880	5880	0
152	20230609	192200	208550500	5880	5880	5880	5880	3442
153	20230609	192100	208550500	5880	5880	5880	5880	0
154	20230609	192000	208550500	5880	5880	5880	5880	0
155	20230609	191900	208550500	5880	5880	5880	5880	0
156	20230609	191800	208550500	5880	5880	5880	5880	0
157	20230609	191700	208550500	5880	5880	5880	5880	0
158	20230609	191600	208550500	5880	5880	5880	5880	0
159	20230609	191500	208550500	5880	5880	5880	5880	0
160	20230609	191400	208550500	5880	5880	5880	5880	0
161	20230609	191300	208550500	5880	5880	5880	5880	0
162	20230609	191200	208550500	5880	5880	5880	5880	0
163	20230609	191100	208550500	5880	5880	5880	5880	0
164	20230609	191000	208550500	5880	5880	5880	5880	0
165	20230609	190900	208550500	5880	5880	5880	5880	0
166	20230609	190800	208550500	5880	5880	5880	5880	0
167	20230609	190700	208550500	5880	5880	5880	5880	0
168	20230609	190600	208550500	5880	5880	5880	5880	0
169	20230609	190500	208550500	5880	5880	5880	5880	0
170	20230609	190400	208550500	5880	5880	5880	5880	0
171	20230609	190300	208550500	5880	5880	5880	5880	0
172	20230609	190200	208550500	5880	5880	5880	5880	0
173	20230609	190100	208550500	5880	5880	5880	5880	0
174	20230609	190000	208550500	5880	5880	5880	5880	0
175	20230609	185900	208550500	5880	5880	5880	5880	0
176	20230609	185800	208550500	5880	5880	5880	5880	0
177	20230609	185700	208550500	5880	5880	5880	5880	0
178	20230609	185600	208550500	5880	5880	5880	5880	0
179	20230609	185500	208550500	5880	5880	5880	5880	0
180	20230609	185400	208550500	5880	5880	5880	5880	0
181	20230609	185300	208550500	5880	5880	5880	5880	0
182	20230609	185200	208550500	5880	5880	5880	5880	3442
183	20230609	185100	208550500	5880	5880	5880	5880	0
184	20230609	185000	208550500	5880	5880	5880	5880	0
185	20230609	184900	208550500	5880	5880	5880	5880	0
186	20230609	184800	208550500	5880	5880	5880	5880	0
187	20230609	184700	208550500	5880	5880	5880	5880	0
188	20230609	184600	208550500	5880	5880	5880	5880	0
189	20230609	184500	208550500	5880	5880	5880	5880	0
190	20230609	184400	208550500	5880	5880	5880	5880	0
191	20230609	184300	208550500	5880	5880	5880	5880	0
192	20230609	184200	208550500	5880	5880	5880	5880	0
193	20230609	184100	208550500	5880	5880	5880	5880	0
194	20230609	184000	208550500	5880	5880	5880	5880	0
195	20230609	183900	208550500	5880	5880	5880	5880	0
196	20230609	183800	208550500	5880	5880	5880	5880	0
197	20230609	183700	208550500	5880	5880	5880	5880	0
198	20230609	183600	208550500	5880	5880	5880	5880	0
199	20230609	183500	208550500	5880	5880	5880	5880	0
200	20230609	183400	208550500	5880	5880	5880	5880	0
201	20230609	183300	208550500	5880	5880	5880	5880	0
202	20230609	183200	208550500	5880	5880	5880	5880	0
203	20230609	183100	208550500	5880	5880	5880	5880	0
204	20230609	183000	208550500	5880	5880	5880	5880	0
205	20230609	182900	208550500	5880	5880	5880	5880	0
206	20230609	182800	208550500	5880	5880	5880	5880	0
207	20230609	182700	208550500	5880	5880	5880	5880	0
208	20230609	182600	208550500	5880	5880	5880	5880	0
209	20230609	182500	208550500	5880	5880	5880	5880	0
210	20230609	182400	208550500	5880	5880	5880	5880	0
211	20230609	182300	208550500	5880	5880	5880	5880	0
212	20230609	182200	208550500	5880	5880	5880	5880	3442
213	20230609	182100	208550500	5880	5880	5880	5880	0
214	20230609	182000	208550500	5880	5880	5880	5880	0
215	20230609	181900	208550500	5880	5880	5880	5880	0
216	20230609	181800	208550500	5880	5880	5880	5880	0
217	20230609	181700	208550500	5880	5880	5880	5880	0
218	20230609	181600	208550500	5880	5880	5880	5880	0
219	20230609	181500	208550500	5880	5880	5880	5880	0
220	20230609	181400	208550500	5880	5880	5880	5880	0
221	20230609	181300	208550500	5880	5880	5880	5880	0
222	20230609	181200	208550500	5880	5880	5880	5880	0
223	20230609	181100	208550500	5880	5880	5880	5880	0
224	20230609	181000	208550500	5880	5880	5880	5880	0
225	20230609	180900	208550500	5880	5880	5880	5880	0
226	20230609	180800	208550500	5880	5880	5880	5880	0
227	20230609	180700	208550500	5880	5880	5880	5880	0
228	20230609	180600	208550500	5880	5880	5880	5880	0
229	20230609	180500	208550500	5880	5880	5880	5880	0
230	20230609	180400	208550500	5880	5880	5880	5880	0
231	20230609	180300	208550500	5880	5880	5880	5880	0
232	20230609	180200	208550500	5880	5880	5880	5880	0
233	20230609	180100	208550500	5880	5880	5880	5880	0
234	20230609	180000	208550500	5880	5880	5880	5880	0
235	20230609	175900	208550500	5880	5880	5880	5880	0
236	20230609	175800	208550500	5880	5880	5880	5880	0
237	20230609	175700	208550500	5880	5880	5880	5880	0
238	20230609	175600	208550500	5880	5880	5880	5880	0
239	20230609	175500	208550500	5880	5880	5880	5880	0
240	20230609	175400	208550500	5880	5880	5880	5880	0
241	20230609	175300	208550500	5880	5880	5880	5880	0
242	20230609	175200	208550500	5880	5880	5880	5880	3442
243	20230609	175100	208550500	5880	5880	5880	5880	0
244	20230609	175000	208550500	5880	5880	5880	5880	0
245	20230609	174900	208550500	5880	5880	5880	5880	0
246	20230609	174800	208550500	5880	5880	5880	5880	0
247	20230609	174700	208550500	5880	5880	5880	5880	0
248	20230609	174600	208550500	5880	5880	5880	5880	0
249	20230609	174500	208550500	5880	5880	5880	5880	0
250	20230609	174400	208550500	5880	5880	5880	5880	0
251	20230609	174300	208550500	5880	5880	5880	5880	0
252	20230609	174200	208550500	5880	5880	5880	5880	0
253	20230609	174100	208550500	5880	5880	5880	5880	0
254	20230609	174000	208550500	5880	5880	5880	5880	0
255	20230609	173900	208550500	5880	5880	5880	5880	0
256	20230609	173800	208550500	5880	5880	5880	5880	0
257	20230609	173700	208550500	5880	5880	5880	5880	0
258	20230609	173600	208550500	5880	5880	5880	5880	0
259	20230609	173500	208550500	5880	5880	5880	5880	0
260	20230609	173400	208550500	5880	5880	5880	5880	0
261	20230609	173300	208550500	5880	5880	5880	5880	0
262	20230609	173200	208550500	5880	5880	5880	5880	0
263	20230609	173100	208550500	5880	5880	5880	5880	0
264	20230609	173000	208550500	5880	5880	5880	5880	0
265	20230609	172900	208550500	5880	5880	5880	5880	0
266	20230609	172800	208550500	5880	5880	5880	5880	0
267	20230609	172700	208550500	5880	5880	5880	5880	0
268	20230609	172600	208550500	5880	5880	5880	5880	0
269	20230609	172500	208550500	5880	5880	5880	5880	0
270	20230609	172400	208550500	5880	5880	5880	5880	0
271	20230609	172300	208550500	5880	5880	5880	5880	0
272	20230609	172200	208550500	5880	5880	5880	5880	3442
273	20230609	172100	208550500	5880	5880	5880	5880	0
274	20230609	172000	208550500	5880	5880	5880	5880	0
275	20230609	171900	208550500	5880	5880	5880	5880	0
276	20230609	171800	208550500	5880	5880	5880	5880	0
277	20230609	171700	208550500	5880	5880	5880	5880	0
278	20230609	171600	208550500	5880	5880	5880	5880	0
279	20230609	171500	208550500	5880	5880	5880	5880	0
280	20230609	171400	208550500	5880	5880	5880	5880	0
281	20230609	171300	208550500	5880	5880	5880	5880	0
282	20230609	171200	208550500	5880	5880	5880	5880	0
283	20230609	171100	208550500	5880	5880	5880	5880	0
284	20230609	171000	208550500	5880	5880	5880	5880	0
285	20230609	170900	208550500	5880	5880	5880	5880	0
286	20230609	170800	208550500	5880	5880	5880	5880	0
287	20230609	170700	208550500	5880	5880	5880	5880	0
288	20230609	170600	208550500	5880	5880	5880	5880	0
289	20230609	170500	208550500	5880	5880	5880	5880	0
290	20230609	170400	208550500	5880	5880	5880	5880	0
291	20230609	170300	208550500	5880	5880	5880	5880	0
292	20230609	170200	208550500	5880	5880	5880	5880	0
293	20230609	170100	208550500	5880	5880	5880	5880	0
294	20230609	170000	208550500	5880	5880	5880	5880	0
295	20230609	165900	208550500	5880	5880	5880	5880	0
296	20230609	165800	208550500	5880	5880	5880	5880	0
297	20230609	165700	208550500	5880	5880	5880	5880	0
298	20230609	165600	208550500	5880	5880	5880	5880	0
299	20230609	165500	208550500	5880	5880	5880	5880	0
300	20230609	165400	208550500	5880	5880	5880	5880	0
301	20230609	165300	208550500	5880	5880	5880	5880	0
302	20230609	165200	208550500	5880	5880	5880	5880	3442
303	20230609	165100	208550500	5880	5880	5880	5880	0
304	20230609	165000	208550500	5880	5880	5880	5880	0
305	20230609	164900	208550500	5880	5880	5880	5880	0
306	20230609	164800	208550500	5880	5880	5880	5880	0
307	20230609	164700	208550500	5880	5880	5880	5880	0
308	20230609	164600	208550500	5880	5880	5880	5880	0
309	20230609	164500	208550500	5880	5880	5880	5880	0
310	20230609	164400	208550500	5880	5880	5880	5880	0
311	20230609	164300	208550500	5880	5880	5880	5880	0
312	20230609	164200	208550500	5880	5880	5880	5880	0
313	20230609	164100	208550500	5880	5880	5880	5880	0
314	20230609	164000	208550500	5880	5880	5880	5880	0
315	20230609	163900	208550500	5880	5880	5880	5880	0
316	20230609	163800	208550500	5880	5880	5880	5880	0
317	20230609	163700	208550500	5880	5880	5880	5880	0
318	20230609	163600	208550500	5880	5880	5880	5880	0
319	20230609	163500	208550500	5880	5880	5880	5880	0
320	20230609	163400	208550500	5880	5880	5880	5880	0
321	20230609	163300	208550500	5880	5880	5880	5880	0
322	20230609	163200	208550500	5880	5880	5880	5880	0
323	20230609	163100	208550500	5880	5880	5880	5880	0
324	20230609	163000	208550500	5880	5880	5880	5880	0
325	20230609	162900	208550500	5880	5880	5880	5880	0
326	20230609	162800	208550500	5880	5880	5880	5880	0
327	20230609	162700	208550500	5880	5880	5880	5880	0
328	20230609	162600	208550500	5880	5880	5880	5880	0
329	20230609	162500	208550500	5880	5880	5880	5880	0
330	20230609	162400	208550500	5880	5880	5880	5880	0
331	20230609	162300	208550500	5880	5880	5880	5880	0
332	20230609	162200	208550500	5880	5880	5880	5880	3442
333	20230609	162100	208550500	5880	5880	5880	5880	0
334	20230609	162000	208550500	5880	5880	5880	5880	0
335	20230609	161900	208550500	5880	5880	5880	5880	0
336	20230609	161800	208550500	5880	5880	5880	5880	0
337	20230609	161700	208550500	5880	5880	5880	5880	0
338	20230609	161600	208550500	5880	5880	5880	5880	0
339	20230609	161500	208550500	5880	5880	5880	5880	0
340	20230609	161400	208550500	5880	5880	5880	5880	0
341	20230609	161300	208550500	5880	5880	5880	5880	0
342	20230609	161200	208550500	5880	5880	5880	5880	0
343	20230609	161100	208550500	5880	5880	5880	5880	0
344	20230609	161000	208550500	5880	5880	5880	5880	0
345	20230609	160900	208550500	5880	5880	5880	5880	0
346	20230609	160800	208550500	5880	5880	5880	5880	0
347	20230609	160700	208550500	5880	5880	5880	5880	0
348	20230609	160600	208550500	5880	5880	5880	5880	0
349	20230609	160500	208550500	5880	5880	5880	5880	0
350	20230609	160400	208550500	5880	5880	5880	5880	0
351	20230609	160300	208550500	5880	5880	5880	5880	0
352	20230609	160200	208550500	5880	5880	5880	5880	0
353	20230609	160100	208550500	5880	5880	5880	5880	0
354	20230609	160000	208550500	5880	5880	5880	5880	0
355	20230609	155900	208550500	5880	5880	5880	5880	0
356	20230609	155800	208550500	5880	5880	5880	5880	0
357	20230609	155700	208550500	5880	5880	5880	5880	0
358	20230609	155600	208550500	5880	5880	5880	5880	0
359	20230609	155500	208550500	5880	5880	5880	5880	0
360	20230609	155400	208550500	5880	5880	5880	5880	0
361	20230609	155300	208550500	5880	5880	5880	5880	0
362	20230609	155200	208550500	5880	5880	5880	5880	3442
363	20230609	155100	208550500	5880	5880	5880	5880	0
364	20230609	155000	208550500	5880	5880	5880	5880	0
365	20230609	154900	208550500	5880	5880	5880	5880	0
366	20230609	154800	208550500	5880	5880	5880	5880	0
367	20230609	154700	208550500	5880	5880	5880	5880	0
368	20230609	154600	208550500	5880	5880	5880	5880	0
369	20230609	154500	208550500	5880	5880	5880	5880	0
370	20230609	154400	208550500	5880	5880	5880	5880	0
371	20230609	154300	208550500	5880	5880	5880	5880	0
372	20230609	154200	208550500	5880	5880	5880	5880	0
373	20230609	154100	208550500	5880	5880	5880	5880	0
374	20230609	154000	208550500	5880	5880	5880	5880	0
375	20230609	153900	208550500	5880	5880	5880	5880	0
376	20230609	153800	208550500	5880	5880	5880	5880	0
377	20230609	153700	208550500	5880	5880	5880	5880	0
378	20230609	153600	208550500	5880	5880	5880	5880	0
379	20230609	153500	208550500	5880	5880	5880	5880	0
380	20230609	153400	208550500	5880	5880	5880	5880	0
381	20230609	153300	208550500	5880	5880	5880	5880	0
382	20230609	153200	208550500	5880	5880	5880	5880	0
383	20230609	153100	208550500	5880	5880	5880	5880	0
384	20230609	153000	208550500	5880	5880	5880	5880	3442
385	20230609	152900	188311540	5860	5860	5860	5860	0
386	20230609	152800	188311540	5860	5860	5860	5860	0
387	20230609	152700	188311540	5860	5860	5860	5860	0
388	20230609	152600	188311540	5860	5860	5860	5860	0
389	20230609	152500	188311540	5860	5860	5860	5860	0
390	20230609	152400	188311540	5860	5860	5860	5860	0
391	20230609	152300	188311540	5860	5860	5860	5860	0
392	20230609	152200	188311540	5860	5860	5860	5860	0
393	20230609	152100	188311540	5860	5860	5860	5860	0
394	20230609	152000	188311540	5860	5860	5860	5860	0
395	20230609	151900	188311540	5860	5860	5860	5840	110
396	20230609	151800	187668100	5860	5840	5860	5840	97
397	20230609	151700	187099860	5840	5840	5860	5840	34
398	20230609	151600	186901260	5860	5840	5860	5840	49
399	20230609	151500	186615060	5860	5860	5860	5860	0
400	20230609	151400	186615060	5860	5850	5860	5840	164
401	20230609	151300	185655250	5840	5860	5860	5840	15
402	20230609	151200	185567490	5860	5860	5860	5840	23
403	20230609	151100	185433010	5860	5850	5860	5840	75
404	20230609	151000	184994520	5850	5850	5850	5850	5
405	20230609	150900	184965270	5850	5850	5850	5850	77
406	20230609	150800	184514820	5850	5850	5850	5850	0
407	20230609	150700	184514820	5850	5850	5860	5850	78
408	20230609	150600	184058510	5850	5850	5850	5850	0
409	20230609	150500	184058510	5850	5860	5860	5850	9
410	20230609	150400	184005850	5860	5860	5860	5860	201
411	20230609	150300	182827990	5850	5850	5850	5850	0
412	20230609	150200	182827990	5850	5860	5860	5850	41
413	20230609	150100	182588100	5860	5850	5860	5850	57
414	20230609	150000	182254540	5850	5850	5850	5850	0
415	20230609	145900	182254540	5850	5850	5850	5840	60
416	20230609	145800	181904040	5850	5850	5850	5850	1
417	20230609	145700	181898190	5850	5840	5850	5840	32
418	20230609	145600	181711300	5850	5840	5850	5840	51
419	20230609	145500	181413290	5840	5840	5840	5840	1
420	20230609	145400	181407450	5840	5850	5850	5840	63
421	20230609	145300	181039070	5850	5850	5850	5850	9
422	20230609	145200	180986420	5850	5850	5850	5850	16
423	20230609	145100	180892820	5850	5860	5860	5850	73
424	20230609	145000	180465380	5860	5860	5860	5860	11
425	20230609	144900	180400920	5860	5840	5860	5840	163
426	20230609	144800	179448970	5840	5840	5840	5840	0
427	20230609	144700	179448970	5840	5850	5850	5840	31
428	20230609	144600	179267920	5850	5850	5850	5850	20
429	20230609	144500	179150920	5850	5850	5860	5840	98
430	20230609	144400	178577890	5840	5850	5850	5840	148
431	20230609	144300	177712280	5850	5850	5850	5850	1015
432	20230609	144200	171774530	5860	5860	5860	5850	16
433	20230609	144100	171680910	5850	5860	5860	5850	69
434	20230609	144000	171277250	5860	5860	5860	5860	4
435	20230609	143900	171253810	5850	5850	5850	5850	1
436	20230609	143800	171247960	5850	5850	5850	5850	0
437	20230609	143700	171247960	5850	5850	5850	5850	17
438	20230609	143600	171148510	5850	5850	5850	5850	0
439	20230609	143500	171148510	5850	5860	5860	5850	217
440	20230609	143400	169877060	5860	5860	5860	5860	1
441	20230609	143300	169871200	5850	5850	5850	5850	293
442	20230609	143200	168157150	5850	5860	5860	5850	6
443	20230609	143100	168122040	5860	5860	5860	5860	31
444	20230609	143000	167940380	5860	5860	5860	5860	101
445	20230609	142900	167348520	5850	5850	5850	5850	53
446	20230609	142800	167038470	5860	5860	5860	5860	1
447	20230609	142700	167032610	5850	5860	5860	5850	13
448	20230609	142600	166956550	5850	5860	5860	5850	27
449	20230609	142500	166798390	5850	5850	5850	5850	8
450	20230609	142400	166751590	5850	5850	5850	5850	25
451	20230609	142300	166605340	5860	5860	5860	5850	13
452	20230609	142200	166529270	5850	5850	5850	5850	26
453	20230609	142100	166377170	5860	5850	5860	5850	14
454	20230609	142000	166295220	5850	5860	5860	5850	11
455	20230609	141900	166230810	5860	5860	5860	5860	0
456	20230609	141800	166230810	5860	5860	5860	5860	1
457	20230609	141700	166224950	5850	5850	5850	5850	7
458	20230609	141600	166184000	5870	5850	5870	5850	6
459	20230609	141500	166148880	5870	5870	5870	5870	1
460	20230609	141400	166143010	5850	5850	5850	5850	1
461	20230609	141300	166137160	5870	5850	5870	5850	10
462	20230609	141200	166078630	5870	5870	5870	5870	1
463	20230609	141100	166072760	5880	5880	5880	5880	0
464	20230609	141000	166072760	5880	5860	5880	5860	201
465	20230609	140900	164894150	5850	5850	5850	5850	1
466	20230609	140800	164888300	5850	5850	5850	5850	9
467	20230609	140700	164835650	5850	5860	5860	5850	184
468	20230609	140600	163757550	5850	5850	5850	5850	58
469	20230609	140500	163418250	5860	5860	5860	5860	1
470	20230609	140400	163412390	5850	5860	5860	5850	16
471	20230609	140300	163318720	5860	5860	5860	5860	0
472	20230609	140200	163318720	5860	5850	5860	5850	27
473	20230609	140100	163160720	5860	5860	5860	5850	27
474	20230609	140000	163002750	5850	5850	5850	5850	17
475	20230609	135900	162903300	5860	5860	5860	5860	10
476	20230609	135800	162844700	5860	5860	5860	5860	0
477	20230609	135700	162844700	5860	5860	5860	5860	1
478	20230609	135600	162838840	5850	5850	5850	5850	17
479	20230609	135500	162739390	5860	5860	5860	5860	53
480	20230609	135400	162428810	5860	5850	5860	5850	4
481	20230609	135300	162405380	5850	5850	5850	5850	1
482	20230609	135200	162399530	5850	5850	5850	5850	22
483	20230609	135100	162270830	5850	5850	5850	5850	20
484	20230609	135000	162153830	5850	5850	5850	5850	0
485	20230609	134900	162153830	5850	5850	5850	5850	0
486	20230609	134800	162153830	5850	5850	5850	5850	27
487	20230609	134700	161995880	5850	5850	5850	5850	9
488	20230609	134600	161943230	5850	5850	5850	5850	21
489	20230609	134500	161820380	5850	5850	5850	5850	0
490	20230609	134400	161820380	5850	5850	5850	5850	34
491	20230609	134300	161621480	5850	5850	5850	5850	0
492	20230609	134200	161621480	5850	5850	5850	5850	30
493	20230609	134100	161445980	5850	5860	5860	5850	38
494	20230609	134000	161223630	5850	5850	5850	5850	10
495	20230609	133900	161165130	5850	5850	5850	5850	0
496	20230609	133800	161165130	5850	5850	5850	5850	0
497	20230609	133700	161165130	5850	5860	5860	5850	15
498	20230609	133600	161077370	5850	5850	5850	5850	14
499	20230609	133500	160995470	5850	5850	5850	5850	0
500	20230609	133400	160995470	5850	5850	5850	5850	48
501	20230609	133300	160714670	5850	5850	5850	5850	1
502	20230609	133200	160708820	5850	5850	5850	5850	337
503	20230609	133100	158737370	5840	5840	5840	5840	0
504	20230609	133000	158737370	5840	5840	5840	5840	0
505	20230609	132900	158737370	5840	5840	5840	5840	3
506	20230609	132800	158719850	5840	5850	5850	5840	206
507	20230609	132700	157515080	5850	5850	5850	5840	35
508	20230609	132600	157310620	5850	5850	5850	5850	3
509	20230609	132500	157293070	5850	5850	5850	5850	8
510	20230609	132400	157246270	5840	5840	5850	5840	14
511	20230609	132300	157164500	5860	5840	5860	5840	24
512	20230609	132200	157024320	5840	5850	5850	5840	1225
513	20230609	132100	149860310	5850	5850	5850	5850	0
514	20230609	132000	149860310	5850	5850	5850	5850	9
515	20230609	131900	149807660	5860	5860	5860	5860	0
516	20230609	131800	149807660	5860	5860	5860	5860	1
517	20230609	131700	149801800	5860	5860	5860	5860	11
518	20230609	131600	149737340	5860	5860	5860	5850	35
519	20230609	131500	149532340	5850	5850	5850	5850	6
520	20230609	131400	149497240	5850	5850	5850	5850	61
521	20230609	131300	149140390	5850	5840	5850	5840	844
522	20230609	131200	144211110	5850	5850	5850	5840	3
523	20230609	131100	144193570	5860	5860	5860	5860	151
524	20230609	131000	143308710	5850	5850	5850	5850	2
525	20230609	130900	143297010	5840	5840	5840	5840	0
526	20230609	130800	143297010	5840	5840	5850	5840	222
527	20230609	130700	141998780	5840	5840	5840	5840	26
528	20230609	130600	141846940	5840	5840	5840	5840	26
529	20230609	130500	141695100	5840	5840	5840	5840	0
530	20230609	130400	141695100	5840	5840	5850	5840	32
531	20230609	130300	141508210	5840	5840	5840	5840	0
532	20230609	130200	141508210	5840	5840	5840	5840	13
533	20230609	130100	141432290	5840	5840	5840	5840	26
534	20230609	130000	141280450	5840	5850	5850	5840	1213
535	20230609	125900	134184960	5850	5850	5850	5850	264
536	20230609	125800	132640560	5860	5860	5860	5860	2
537	20230609	125700	132628840	5850	5850	5850	5850	15
538	20230609	125600	132541090	5870	5850	5870	5850	149
539	20230609	125500	131669420	5870	5870	5870	5870	0
540	20230609	125400	131669420	5870	5870	5870	5870	0
541	20230609	125300	131669420	5870	5870	5870	5870	1
542	20230609	125200	131663550	5850	5870	5870	5850	2
543	20230609	125100	131651830	5850	5850	5850	5850	0
544	20230609	125000	131651830	5850	5850	5850	5850	2
545	20230609	124900	131640130	5850	5850	5850	5850	1
546	20230609	124800	131634280	5850	5850	5850	5850	0
547	20230609	124700	131634280	5850	5860	5860	5850	71
548	20230609	124600	131218900	5860	5880	5880	5860	155
549	20230609	124500	130309060	5890	5890	5890	5890	0
550	20230609	124400	130309060	5890	5890	5890	5890	0
551	20230609	124300	130309060	5890	5890	5890	5890	0
552	20230609	124200	130309060	5890	5890	5890	5890	0
553	20230609	124100	130309060	5890	5880	5890	5850	534
554	20230609	124000	127169440	5850	5850	5850	5850	60
555	20230609	123900	126818440	5880	5880	5880	5880	200
556	20230609	123800	125642440	5890	5890	5890	5890	0
557	20230609	123700	125642440	5890	5890	5890	5890	0
558	20230609	123600	125642440	5890	5890	5890	5890	0
559	20230609	123500	125642440	5890	5870	5890	5850	312
560	20230609	123400	123808610	5850	5850	5850	5850	0
561	20230609	123300	123808610	5850	5850	5850	5850	0
562	20230609	123200	123808610	5850	5870	5870	5850	36
563	20230609	123100	123597410	5870	5870	5870	5870	0
564	20230609	123000	123597410	5870	5870	5870	5870	2
565	20230609	122900	123585670	5870	5870	5870	5870	0
566	20230609	122800	123585670	5870	5870	5870	5870	5
567	20230609	122700	123556320	5870	5870	5870	5870	1
568	20230609	122600	123550450	5840	5840	5840	5840	4
569	20230609	122500	123527090	5840	5840	5840	5840	33
570	20230609	122400	123334370	5840	5850	5850	5840	719
571	20230609	122300	119135060	5890	5850	5900	5840	2700
572	20230609	122200	103274550	5840	5850	5850	5840	39
573	20230609	122100	103046680	5850	5850	5850	5840	292
574	20230609	122000	101340900	5850	5850	5850	5840	52
575	20230609	121900	101037040	5850	5850	5850	5850	29
576	20230609	121800	100867390	5850	5850	5850	5840	1768
577	20230609	121700	90526530	5860	5860	5860	5860	0
578	20230609	121600	90526530	5860	5860	5860	5860	0
579	20230609	121500	90526530	5860	5860	5860	5860	12
580	20230609	121400	90456210	5860	5860	5860	5860	1
581	20230609	121300	90450350	5850	5850	5850	5850	0
582	20230609	121200	90450350	5850	5860	5860	5850	57
583	20230609	121100	90116390	5860	5860	5860	5860	1
584	20230609	121000	90110530	5890	5890	5890	5890	0
585	20230609	120900	90110530	5890	5880	5890	5860	401
586	20230609	120800	87752900	5880	5880	5880	5880	0
587	20230609	120700	87752900	5880	5880	5880	5880	0
588	20230609	120600	87752900	5880	5880	5880	5880	10
589	20230609	120500	87694100	5850	5880	5880	5850	224
590	20230609	120400	86377700	5880	5880	5880	5880	0
591	20230609	120300	86377700	5880	5880	5880	5880	0
592	20230609	120200	86377700	5880	5880	5880	5880	4
593	20230609	120100	86354180	5880	5880	5880	5880	0
594	20230609	120000	86354180	5880	5860	5880	5860	318
595	20230609	115900	84490680	5850	5860	5860	5850	259
596	20230609	115800	82973200	5860	5860	5860	5860	0
597	20230609	115700	82973200	5860	5860	5860	5860	0
598	20230609	115600	82973200	5860	5860	5860	5860	0
599	20230609	115500	82973200	5860	5860	5860	5860	0
600	20230609	115400	82973200	5860	5870	5870	5860	58
601	20230609	115300	82633300	5870	5870	5870	5870	0
602	20230609	115200	82633300	5870	5870	5870	5870	1
603	20230609	115100	82627430	5870	5870	5870	5860	16
604	20230609	115000	82533560	5870	5870	5870	5870	12
605	20230609	114900	82463120	5880	5880	5880	5880	0
606	20230609	114800	82463120	5880	5880	5880	5880	0
607	20230609	114700	82463120	5880	5880	5880	5880	0
608	20230609	114600	82463120	5880	5880	5880	5880	0
609	20230609	114500	82463120	5880	5880	5880	5880	0
610	20230609	114400	82463120	5880	5890	5890	5870	6
611	20230609	114300	82427850	5870	5880	5890	5870	63
612	20230609	114200	82057130	5890	5890	5890	5890	0
613	20230609	114100	82057130	5890	5890	5890	5890	0
614	20230609	114000	82057130	5890	5890	5890	5890	0
615	20230609	113900	82057130	5890	5890	5890	5890	0
616	20230609	113800	82057130	5890	5890	5890	5890	0
617	20230609	113700	82057130	5890	5890	5890	5890	0
618	20230609	113600	82057130	5890	5880	5890	5880	137
619	20230609	113500	81251560	5870	5870	5870	5870	118
620	20230609	113400	80558900	5870	5870	5870	5870	13
621	20230609	113300	80482590	5870	5870	5870	5870	21
622	20230609	113200	80359320	5870	5870	5870	5870	22
623	20230609	113100	80230180	5870	5860	5870	5860	12
624	20230609	113000	80159750	5870	5860	5870	5860	4
625	20230609	112900	80136290	5860	5860	5860	5860	1
626	20230609	112800	80130430	5870	5870	5870	5870	0
627	20230609	112700	80130430	5870	5870	5870	5870	2
628	20230609	112600	80118690	5860	5860	5860	5860	378
629	20230609	112500	77903610	5860	5860	5860	5860	16
630	20230609	112400	77809850	5860	5860	5860	5860	23
631	20230609	112300	77675070	5860	5860	5860	5860	12
632	20230609	112200	77604750	5850	5850	5850	5850	0
633	20230609	112100	77604750	5850	5850	5870	5850	365
634	20230609	112000	75464150	5850	5860	5870	5850	53
635	20230609	111900	75154050	5870	5870	5870	5870	0
636	20230609	111800	75154050	5870	5860	5870	5850	14
637	20230609	111700	75072120	5860	5860	5870	5860	364
638	20230609	111600	72938980	5860	5870	5870	5860	164
639	20230609	111500	71977900	5870	5870	5870	5860	140
640	20230609	111400	71157480	5870	5870	5870	5850	110
641	20230609	111300	70513620	5850	5850	5850	5850	0
642	20230609	111200	70513620	5850	5850	5850	5850	21
643	20230609	111100	70390770	5850	5860	5870	5850	44
644	20230609	111000	70133230	5860	5850	5860	5850	126
645	20230609	110900	69396120	5850	5850	5850	5850	24
646	20230609	110800	69255720	5870	5870	5870	5870	12
647	20230609	110700	69185280	5850	5860	5860	5850	1226
648	20230609	110600	62005730	5860	5870	5870	5860	27
649	20230609	110500	61847500	5870	5870	5870	5870	4
650	20230609	110400	61824020	5860	5860	5860	5860	287
651	20230609	110300	60142200	5870	5870	5880	5870	4
652	20230609	110200	60118710	5880	5880	5880	5880	0
653	20230609	110100	60118710	5880	5880	5880	5880	23
654	20230609	110000	59983470	5880	5870	5880	5870	14
655	20230609	105900	59901250	5880	5880	5880	5880	0
656	20230609	105800	59901250	5880	5880	5880	5880	1
657	20230609	105700	59895370	5880	5880	5880	5850	3020
658	20230609	105600	42194860	5870	5870	5870	5870	0
659	20230609	105500	42194860	5870	5880	5880	5870	439
660	20230609	105400	39617920	5880	5880	5880	5880	0
661	20230609	105300	39617920	5880	5880	5880	5880	0
662	20230609	105200	39617920	5880	5880	5880	5880	20
663	20230609	105100	39500320	5880	5880	5880	5880	94
664	20230609	105000	38947600	5880	5880	5880	5880	1
665	20230609	104900	38941720	5880	5880	5880	5880	176
666	20230609	104800	37906840	5880	5880	5880	5880	0
667	20230609	104700	37906840	5880	5880	5880	5880	0
668	20230609	104600	37906840	5880	5880	5880	5880	0
669	20230609	104500	37906840	5880	5880	5880	5880	0
670	20230609	104400	37906840	5880	5880	5880	5880	5
671	20230609	104300	37877440	5880	5880	5880	5880	0
672	20230609	104200	37877440	5880	5880	5880	5880	0
673	20230609	104100	37877440	5880	5880	5880	5880	0
674	20230609	104000	37877440	5880	5880	5880	5880	9
675	20230609	103900	37824520	5880	5880	5880	5880	0
676	20230609	103800	37824520	5880	5880	5880	5880	5
677	20230609	103700	37795120	5880	5880	5880	5880	0
678	20230609	103600	37795120	5880	5880	5880	5880	6
679	20230609	103500	37759840	5880	5880	5880	5880	0
680	20230609	103400	37759840	5880	5880	5880	5880	2
681	20230609	103300	37748080	5900	5900	5900	5900	1
682	20230609	103200	37742180	5900	5900	5900	5900	0
683	20230609	103100	37742180	5900	5890	5900	5890	348
684	20230609	103000	35692450	5900	5900	5900	5900	0
685	20230609	102900	35692450	5900	5900	5900	5900	0
686	20230609	102800	35692450	5900	5900	5900	5900	0
687	20230609	102700	35692450	5900	5890	5900	5890	507
688	20230609	102600	32706210	5890	5890	5890	5890	2
689	20230609	102500	32694430	5870	5870	5870	5870	0
690	20230609	102400	32694430	5870	5870	5870	5870	0
691	20230609	102300	32694430	5870	5870	5870	5870	0
692	20230609	102200	32694430	5870	5870	5870	5870	0
693	20230609	102100	32694430	5870	5870	5870	5870	0
694	20230609	102000	32694430	5870	5880	5890	5870	11
695	20230609	101900	32629760	5880	5880	5880	5880	6
696	20230609	101800	32594480	5880	5880	5880	5880	86
697	20230609	101700	32088800	5890	5870	5890	5870	82
698	20230609	101600	31607420	5870	5910	5910	5870	544
699	20230609	101500	28409490	5910	5910	5910	5910	29
700	20230609	101400	28238100	5910	5910	5910	5910	102
701	20230609	101300	27635280	5910	5910	5910	5910	1
702	20230609	101200	27629370	5910	5910	5910	5910	0
703	20230609	101100	27629370	5910	5910	5910	5910	1
704	20230609	101000	27623460	5910	5900	5910	5900	500
705	20230609	100900	24673220	5910	5900	5910	5900	100
706	20230609	100800	24082260	5910	5900	5910	5890	268
707	20230609	100700	22501210	5900	5900	5900	5900	1
708	20230609	100600	22495310	5890	5900	5900	5890	18
709	20230609	100500	22389190	5900	5890	5900	5890	93
710	20230609	100400	21841410	5890	5890	5890	5890	0
711	20230609	100300	21841410	5890	5890	5890	5890	0
712	20230609	100200	21841410	5890	5890	5890	5890	16
713	20230609	100100	21747170	5890	5890	5890	5890	0
714	20230609	100000	21747170	5890	5890	5890	5890	1
715	20230609	095900	21741280	5900	5900	5900	5900	0
716	20230609	095800	21741280	5900	5900	5900	5900	0
717	20230609	095700	21741280	5900	5900	5900	5900	0
718	20230609	095600	21741280	5900	5900	5900	5900	64
719	20230609	095500	21363680	5890	5890	5890	5890	13
720	20230609	095400	21287110	5890	5900	5900	5890	8
721	20230609	095300	21239980	5880	5890	5900	5880	463
722	20230609	095200	18508840	5900	5900	5900	5900	5
723	20230609	095100	18479340	5890	5890	5890	5890	53
724	20230609	095000	18167170	5910	5900	5910	5900	5
725	20230609	094900	18137650	5910	5900	5910	5890	20
726	20230609	094800	18019800	5910	5890	5910	5880	42
727	20230609	094700	17772540	5910	5910	5910	5910	4
728	20230609	094600	17748900	5910	5890	5910	5890	25
729	20230609	094500	17601600	5910	5900	5910	5890	64
730	20230609	094400	17224180	5900	5900	5900	5900	0
731	20230609	094300	17224180	5900	5900	5900	5900	0
732	20230609	094200	17224180	5900	5900	5900	5900	0
733	20230609	094100	17224180	5900	5900	5900	5900	10
734	20230609	094000	17165180	5910	5900	5910	5900	5
735	20230609	093900	17135640	5910	5900	5910	5900	11
736	20230609	093800	17070730	5910	5900	5910	5890	7
737	20230609	093700	17029470	5910	5910	5910	5910	7
738	20230609	093600	16988100	5910	5910	5910	5910	12
739	20230609	093500	16917180	5910	5910	5910	5910	2
740	20230609	093400	16905360	5910	5910	5910	5900	22
741	20230609	093300	16775350	5910	5910	5910	5910	2
742	20230609	093200	16763530	5910	5910	5910	5890	190
743	20230609	093100	15644150	5910	5910	5910	5910	18
744	20230609	093000	15537770	5910	5910	5910	5910	25
745	20230609	092900	15390020	5910	5910	5910	5910	0
746	20230609	092800	15390020	5910	5900	5910	5890	172
747	20230609	092700	14375450	5910	5910	5910	5910	0
748	20230609	092600	14375450	5910	5900	5910	5900	179
749	20230609	092500	13319340	5900	5900	5900	5900	0
750	20230609	092400	13319340	5900	5900	5900	5900	0
751	20230609	092300	13319340	5900	5880	5900	5870	1396
752	20230609	092200	5110100	5900	5900	5900	5900	1
753	20230609	092100	5104200	5900	5900	5900	5900	0
754	20230609	092000	5104200	5900	5890	5900	5890	21
755	20230609	091900	4980500	5900	5900	5900	5900	0
756	20230609	091800	4980500	5900	5900	5900	5900	8
757	20230609	091700	4933300	5900	5900	5900	5900	6
758	20230609	091600	4897900	5880	5900	5900	5880	25
759	20230609	091500	4750700	5900	5900	5900	5900	1
760	20230609	091400	4744800	5900	5900	5900	5900	10
761	20230609	091300	4685800	5900	5900	5900	5900	0
762	20230609	091200	4685800	5900	5900	5900	5900	4
763	20230609	091100	4662200	5900	5900	5900	5900	100
764	20230609	091000	4072200	5900	5900	5900	5900	52
765	20230609	090900	3765400	5900	5900	5900	5900	4
766	20230609	090800	3741800	5900	5900	5900	5900	0
767	20230609	090700	3741800	5900	5900	5900	5900	0
768	20230609	090600	3741800	5900	5900	5900	5900	0
769	20230609	090500	3741800	5900	5880	5900	5880	23
770	20230609	090400	3606520	5890	5890	5890	5890	21
771	20230609	090300	3482830	5900	5900	5900	5900	0
772	20230609	090200	3482830	5900	5900	5900	5890	5
773	20230609	090100	3453360	5890	5890	5890	5890	33
774	20230609	090000	3258990	5920	5910	5920	5900	552