KissMeData/054540/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	220900	664947440	4060	4060	4060	4060	1708
3	20230614	220800	664947440	4060	4060	4060	4060	0
4	20230614	220700	664947440	4060	4060	4060	4060	0
5	20230614	220600	664947440	4060	4060	4060	4060	0
6	20230614	220500	664947440	4060	4060	4060	4060	0
7	20230614	220400	664947440	4060	4060	4060	4060	0
8	20230614	220300	664947440	4060	4060	4060	4060	0
9	20230614	220200	664947440	4060	4060	4060	4060	0
10	20230614	220100	664947440	4060	4060	4060	4060	0
11	20230614	220000	664947440	4060	4060	4060	4060	0
12	20230614	215900	664947440	4060	4060	4060	4060	0
13	20230614	215800	664947440	4060	4060	4060	4060	0
14	20230614	215700	664947440	4060	4060	4060	4060	0
15	20230614	215600	664947440	4060	4060	4060	4060	0
16	20230614	215500	664947440	4060	4060	4060	4060	0
17	20230614	215400	664947440	4060	4060	4060	4060	0
18	20230614	215300	664947440	4060	4060	4060	4060	0
19	20230614	215200	664947440	4060	4060	4060	4060	0
20	20230614	215100	664947440	4060	4060	4060	4060	0
21	20230614	215000	664947440	4060	4060	4060	4060	0
22	20230614	214900	664947440	4060	4060	4060	4060	0
23	20230614	214800	664947440	4060	4060	4060	4060	0
24	20230614	214700	664947440	4060	4060	4060	4060	0
25	20230614	214600	664947440	4060	4060	4060	4060	0
26	20230614	214500	664947440	4060	4060	4060	4060	0
27	20230614	214400	664947440	4060	4060	4060	4060	0
28	20230614	214300	664947440	4060	4060	4060	4060	0
29	20230614	214200	664947440	4060	4060	4060	4060	0
30	20230614	214100	664947440	4060	4060	4060	4060	0
31	20230614	214000	664947440	4060	4060	4060	4060	0
32	20230614	213900	664947440	4060	4060	4060	4060	1708
33	20230614	213800	664947440	4060	4060	4060	4060	0
34	20230614	213700	664947440	4060	4060	4060	4060	0
35	20230614	213600	664947440	4060	4060	4060	4060	0
36	20230614	213500	664947440	4060	4060	4060	4060	0
37	20230614	213400	664947440	4060	4060	4060	4060	0
38	20230614	213300	664947440	4060	4060	4060	4060	0
39	20230614	213200	664947440	4060	4060	4060	4060	0
40	20230614	213100	664947440	4060	4060	4060	4060	0
41	20230614	213000	664947440	4060	4060	4060	4060	0
42	20230614	212900	664947440	4060	4060	4060	4060	0
43	20230614	212800	664947440	4060	4060	4060	4060	0
44	20230614	212700	664947440	4060	4060	4060	4060	0
45	20230614	212600	664947440	4060	4060	4060	4060	0
46	20230614	212500	664947440	4060	4060	4060	4060	0
47	20230614	212400	664947440	4060	4060	4060	4060	0
48	20230614	212300	664947440	4060	4060	4060	4060	0
49	20230614	212200	664947440	4060	4060	4060	4060	0
50	20230614	212100	664947440	4060	4060	4060	4060	0
51	20230614	212000	664947440	4060	4060	4060	4060	0
52	20230614	211900	664947440	4060	4060	4060	4060	0
53	20230614	211800	664947440	4060	4060	4060	4060	0
54	20230614	211700	664947440	4060	4060	4060	4060	0
55	20230614	211600	664947440	4060	4060	4060	4060	0
56	20230614	211500	664947440	4060	4060	4060	4060	0
57	20230614	211400	664947440	4060	4060	4060	4060	0
58	20230614	211300	664947440	4060	4060	4060	4060	0
59	20230614	211200	664947440	4060	4060	4060	4060	0
60	20230614	211100	664947440	4060	4060	4060	4060	0
61	20230614	211000	664947440	4060	4060	4060	4060	0
62	20230614	210900	664947440	4060	4060	4060	4060	1708
63	20230614	210800	664947440	4060	4060	4060	4060	0
64	20230614	210700	664947440	4060	4060	4060	4060	0
65	20230614	210600	664947440	4060	4060	4060	4060	0
66	20230614	210500	664947440	4060	4060	4060	4060	0
67	20230614	210400	664947440	4060	4060	4060	4060	0
68	20230614	210300	664947440	4060	4060	4060	4060	0
69	20230614	210200	664947440	4060	4060	4060	4060	0
70	20230614	210100	664947440	4060	4060	4060	4060	0
71	20230614	210000	664947440	4060	4060	4060	4060	0
72	20230614	205900	664947440	4060	4060	4060	4060	0
73	20230614	205800	664947440	4060	4060	4060	4060	0
74	20230614	205700	664947440	4060	4060	4060	4060	0
75	20230614	205600	664947440	4060	4060	4060	4060	0
76	20230614	205500	664947440	4060	4060	4060	4060	0
77	20230614	205400	664947440	4060	4060	4060	4060	0
78	20230614	205300	664947440	4060	4060	4060	4060	0
79	20230614	205200	664947440	4060	4060	4060	4060	0
80	20230614	205100	664947440	4060	4060	4060	4060	0
81	20230614	205000	664947440	4060	4060	4060	4060	0
82	20230614	204900	664947440	4060	4060	4060	4060	0
83	20230614	204800	664947440	4060	4060	4060	4060	0
84	20230614	204700	664947440	4060	4060	4060	4060	0
85	20230614	204600	664947440	4060	4060	4060	4060	0
86	20230614	204500	664947440	4060	4060	4060	4060	0
87	20230614	204400	664947440	4060	4060	4060	4060	0
88	20230614	204300	664947440	4060	4060	4060	4060	0
89	20230614	204200	664947440	4060	4060	4060	4060	0
90	20230614	204100	664947440	4060	4060	4060	4060	0
91	20230614	204000	664947440	4060	4060	4060	4060	0
92	20230614	203900	664947440	4060	4060	4060	4060	1708
93	20230614	203800	664947440	4060	4060	4060	4060	0
94	20230614	203700	664947440	4060	4060	4060	4060	0
95	20230614	203600	664947440	4060	4060	4060	4060	0
96	20230614	203500	664947440	4060	4060	4060	4060	0
97	20230614	203400	664947440	4060	4060	4060	4060	0
98	20230614	203300	664947440	4060	4060	4060	4060	0
99	20230614	203200	664947440	4060	4060	4060	4060	0
100	20230614	203100	664947440	4060	4060	4060	4060	0
101	20230614	203000	664947440	4060	4060	4060	4060	0
102	20230614	202900	664947440	4060	4060	4060	4060	0
103	20230614	202800	664947440	4060	4060	4060	4060	0
104	20230614	202700	664947440	4060	4060	4060	4060	0
105	20230614	202600	664947440	4060	4060	4060	4060	0
106	20230614	202500	664947440	4060	4060	4060	4060	0
107	20230614	202400	664947440	4060	4060	4060	4060	0
108	20230614	202300	664947440	4060	4060	4060	4060	0
109	20230614	202200	664947440	4060	4060	4060	4060	0
110	20230614	202100	664947440	4060	4060	4060	4060	0
111	20230614	202000	664947440	4060	4060	4060	4060	0
112	20230614	201900	664947440	4060	4060	4060	4060	0
113	20230614	201800	664947440	4060	4060	4060	4060	0
114	20230614	201700	664947440	4060	4060	4060	4060	0
115	20230614	201600	664947440	4060	4060	4060	4060	0
116	20230614	201500	664947440	4060	4060	4060	4060	0
117	20230614	201400	664947440	4060	4060	4060	4060	0
118	20230614	201300	664947440	4060	4060	4060	4060	0
119	20230614	201200	664947440	4060	4060	4060	4060	0
120	20230614	201100	664947440	4060	4060	4060	4060	0
121	20230614	201000	664947440	4060	4060	4060	4060	0
122	20230614	200900	664947440	4060	4060	4060	4060	1708
123	20230614	200800	664947440	4060	4060	4060	4060	0
124	20230614	200700	664947440	4060	4060	4060	4060	0
125	20230614	200600	664947440	4060	4060	4060	4060	0
126	20230614	200500	664947440	4060	4060	4060	4060	0
127	20230614	200400	664947440	4060	4060	4060	4060	0
128	20230614	200300	664947440	4060	4060	4060	4060	0
129	20230614	200200	664947440	4060	4060	4060	4060	0
130	20230614	200100	664947440	4060	4060	4060	4060	0
131	20230614	200000	664947440	4060	4060	4060	4060	0
132	20230614	195900	664947440	4060	4060	4060	4060	0
133	20230614	195800	664947440	4060	4060	4060	4060	0
134	20230614	195700	664947440	4060	4060	4060	4060	0
135	20230614	195600	664947440	4060	4060	4060	4060	0
136	20230614	195500	664947440	4060	4060	4060	4060	0
137	20230614	195400	664947440	4060	4060	4060	4060	0
138	20230614	195300	664947440	4060	4060	4060	4060	0
139	20230614	195200	664947440	4060	4060	4060	4060	0
140	20230614	195100	664947440	4060	4060	4060	4060	0
141	20230614	195000	664947440	4060	4060	4060	4060	0
142	20230614	194900	664947440	4060	4060	4060	4060	0
143	20230614	194800	664947440	4060	4060	4060	4060	0
144	20230614	194700	664947440	4060	4060	4060	4060	0
145	20230614	194600	664947440	4060	4060	4060	4060	0
146	20230614	194500	664947440	4060	4060	4060	4060	0
147	20230614	194400	664947440	4060	4060	4060	4060	0
148	20230614	194300	664947440	4060	4060	4060	4060	0
149	20230614	194200	664947440	4060	4060	4060	4060	0
150	20230614	194100	664947440	4060	4060	4060	4060	0
151	20230614	194000	664947440	4060	4060	4060	4060	0
152	20230614	193900	664947440	4060	4060	4060	4060	1708
153	20230614	193800	664947440	4060	4060	4060	4060	0
154	20230614	193700	664947440	4060	4060	4060	4060	0
155	20230614	193600	664947440	4060	4060	4060	4060	0
156	20230614	193500	664947440	4060	4060	4060	4060	0
157	20230614	193400	664947440	4060	4060	4060	4060	0
158	20230614	193300	664947440	4060	4060	4060	4060	0
159	20230614	193200	664947440	4060	4060	4060	4060	0
160	20230614	193100	664947440	4060	4060	4060	4060	0
161	20230614	193000	664947440	4060	4060	4060	4060	0
162	20230614	192900	664947440	4060	4060	4060	4060	0
163	20230614	192800	664947440	4060	4060	4060	4060	0
164	20230614	192700	664947440	4060	4060	4060	4060	0
165	20230614	192600	664947440	4060	4060	4060	4060	0
166	20230614	192500	664947440	4060	4060	4060	4060	0
167	20230614	192400	664947440	4060	4060	4060	4060	0
168	20230614	192300	664947440	4060	4060	4060	4060	0
169	20230614	192200	664947440	4060	4060	4060	4060	0
170	20230614	192100	664947440	4060	4060	4060	4060	0
171	20230614	192000	664947440	4060	4060	4060	4060	0
172	20230614	191900	664947440	4060	4060	4060	4060	0
173	20230614	191800	664947440	4060	4060	4060	4060	0
174	20230614	191700	664947440	4060	4060	4060	4060	0
175	20230614	191600	664947440	4060	4060	4060	4060	0
176	20230614	191500	664947440	4060	4060	4060	4060	0
177	20230614	191400	664947440	4060	4060	4060	4060	0
178	20230614	191300	664947440	4060	4060	4060	4060	0
179	20230614	191200	664947440	4060	4060	4060	4060	0
180	20230614	191100	664947440	4060	4060	4060	4060	0
181	20230614	191000	664947440	4060	4060	4060	4060	0
182	20230614	190900	664947440	4060	4060	4060	4060	1708
183	20230614	190800	664947440	4060	4060	4060	4060	0
184	20230614	190700	664947440	4060	4060	4060	4060	0
185	20230614	190600	664947440	4060	4060	4060	4060	0
186	20230614	190500	664947440	4060	4060	4060	4060	0
187	20230614	190400	664947440	4060	4060	4060	4060	0
188	20230614	190300	664947440	4060	4060	4060	4060	0
189	20230614	190200	664947440	4060	4060	4060	4060	0
190	20230614	190100	664947440	4060	4060	4060	4060	0
191	20230614	190000	664947440	4060	4060	4060	4060	0
192	20230614	185900	664947440	4060	4060	4060	4060	0
193	20230614	185800	664947440	4060	4060	4060	4060	0
194	20230614	185700	664947440	4060	4060	4060	4060	0
195	20230614	185600	664947440	4060	4060	4060	4060	0
196	20230614	185500	664947440	4060	4060	4060	4060	0
197	20230614	185400	664947440	4060	4060	4060	4060	0
198	20230614	185300	664947440	4060	4060	4060	4060	0
199	20230614	185200	664947440	4060	4060	4060	4060	0
200	20230614	185100	664947440	4060	4060	4060	4060	0
201	20230614	185000	664947440	4060	4060	4060	4060	0
202	20230614	184900	664947440	4060	4060	4060	4060	0
203	20230614	184800	664947440	4060	4060	4060	4060	0
204	20230614	184700	664947440	4060	4060	4060	4060	0
205	20230614	184600	664947440	4060	4060	4060	4060	0
206	20230614	184500	664947440	4060	4060	4060	4060	0
207	20230614	184400	664947440	4060	4060	4060	4060	0
208	20230614	184300	664947440	4060	4060	4060	4060	0
209	20230614	184200	664947440	4060	4060	4060	4060	0
210	20230614	184100	664947440	4060	4060	4060	4060	0
211	20230614	184000	664947440	4060	4060	4060	4060	0
212	20230614	183900	664947440	4060	4060	4060	4060	1708
213	20230614	183800	664947440	4060	4060	4060	4060	0
214	20230614	183700	664947440	4060	4060	4060	4060	0
215	20230614	183600	664947440	4060	4060	4060	4060	0
216	20230614	183500	664947440	4060	4060	4060	4060	0
217	20230614	183400	664947440	4060	4060	4060	4060	0
218	20230614	183300	664947440	4060	4060	4060	4060	0
219	20230614	183200	664947440	4060	4060	4060	4060	0
220	20230614	183100	664947440	4060	4060	4060	4060	0
221	20230614	183000	664947440	4060	4060	4060	4060	0
222	20230614	182900	664947440	4060	4060	4060	4060	0
223	20230614	182800	664947440	4060	4060	4060	4060	0
224	20230614	182700	664947440	4060	4060	4060	4060	0
225	20230614	182600	664947440	4060	4060	4060	4060	0
226	20230614	182500	664947440	4060	4060	4060	4060	0
227	20230614	182400	664947440	4060	4060	4060	4060	0
228	20230614	182300	664947440	4060	4060	4060	4060	0
229	20230614	182200	664947440	4060	4060	4060	4060	0
230	20230614	182100	664947440	4060	4060	4060	4060	0
231	20230614	182000	664947440	4060	4060	4060	4060	0
232	20230614	181900	664947440	4060	4060	4060	4060	0
233	20230614	181800	664947440	4060	4060	4060	4060	0
234	20230614	181700	664947440	4060	4060	4060	4060	0
235	20230614	181600	664947440	4060	4060	4060	4060	0
236	20230614	181500	664947440	4060	4060	4060	4060	0
237	20230614	181400	664947440	4060	4060	4060	4060	0
238	20230614	181300	664947440	4060	4060	4060	4060	0
239	20230614	181200	664947440	4060	4060	4060	4060	0
240	20230614	181100	664947440	4060	4060	4060	4060	0
241	20230614	181000	664947440	4060	4060	4060	4060	0
242	20230614	180900	664947440	4060	4060	4060	4060	1708
243	20230614	180800	664947440	4060	4060	4060	4060	0
244	20230614	180700	664947440	4060	4060	4060	4060	0
245	20230614	180600	664947440	4060	4060	4060	4060	0
246	20230614	180500	664947440	4060	4060	4060	4060	0
247	20230614	180400	664947440	4060	4060	4060	4060	0
248	20230614	180300	664947440	4060	4060	4060	4060	0
249	20230614	180200	664947440	4060	4060	4060	4060	0
250	20230614	180100	664947440	4060	4060	4060	4060	0
251	20230614	180000	664947440	4060	4060	4060	4060	0
252	20230614	175900	664947440	4060	4060	4060	4060	0
253	20230614	175800	664947440	4060	4060	4060	4060	0
254	20230614	175700	664947440	4060	4060	4060	4060	0
255	20230614	175600	664947440	4060	4060	4060	4060	0
256	20230614	175500	664947440	4060	4060	4060	4060	0
257	20230614	175400	664947440	4060	4060	4060	4060	0
258	20230614	175300	664947440	4060	4060	4060	4060	0
259	20230614	175200	664947440	4060	4060	4060	4060	0
260	20230614	175100	664947440	4060	4060	4060	4060	0
261	20230614	175000	664947440	4060	4060	4060	4060	0
262	20230614	174900	664947440	4060	4060	4060	4060	0
263	20230614	174800	664947440	4060	4060	4060	4060	0
264	20230614	174700	664947440	4060	4060	4060	4060	0
265	20230614	174600	664947440	4060	4060	4060	4060	0
266	20230614	174500	664947440	4060	4060	4060	4060	0
267	20230614	174400	664947440	4060	4060	4060	4060	0
268	20230614	174300	664947440	4060	4060	4060	4060	0
269	20230614	174200	664947440	4060	4060	4060	4060	0
270	20230614	174100	664947440	4060	4060	4060	4060	0
271	20230614	174000	664947440	4060	4060	4060	4060	0
272	20230614	173900	664947440	4060	4060	4060	4060	1708
273	20230614	173800	664947440	4060	4060	4060	4060	0
274	20230614	173700	664947440	4060	4060	4060	4060	0
275	20230614	173600	664947440	4060	4060	4060	4060	0
276	20230614	173500	664947440	4060	4060	4060	4060	0
277	20230614	173400	664947440	4060	4060	4060	4060	0
278	20230614	173300	664947440	4060	4060	4060	4060	0
279	20230614	173200	664947440	4060	4060	4060	4060	0
280	20230614	173100	664947440	4060	4060	4060	4060	0
281	20230614	173000	664947440	4060	4060	4060	4060	0
282	20230614	172900	664947440	4060	4060	4060	4060	0
283	20230614	172800	664947440	4060	4060	4060	4060	0
284	20230614	172700	664947440	4060	4060	4060	4060	0
285	20230614	172600	664947440	4060	4060	4060	4060	0
286	20230614	172500	664947440	4060	4060	4060	4060	0
287	20230614	172400	664947440	4060	4060	4060	4060	0
288	20230614	172300	664947440	4060	4060	4060	4060	0
289	20230614	172200	664947440	4060	4060	4060	4060	0
290	20230614	172100	664947440	4060	4060	4060	4060	0
291	20230614	172000	664947440	4060	4060	4060	4060	0
292	20230614	171900	664947440	4060	4060	4060	4060	0
293	20230614	171800	664947440	4060	4060	4060	4060	0
294	20230614	171700	664947440	4060	4060	4060	4060	0
295	20230614	171600	664947440	4060	4060	4060	4060	0
296	20230614	171500	664947440	4060	4060	4060	4060	0
297	20230614	171400	664947440	4060	4060	4060	4060	0
298	20230614	171300	664947440	4060	4060	4060	4060	0
299	20230614	171200	664947440	4060	4060	4060	4060	0
300	20230614	171100	664947440	4060	4060	4060	4060	0
301	20230614	171000	664947440	4060	4060	4060	4060	0
302	20230614	170900	664947440	4060	4060	4060	4060	1708
303	20230614	170800	664947440	4060	4060	4060	4060	0
304	20230614	170700	664947440	4060	4060	4060	4060	0
305	20230614	170600	664947440	4060	4060	4060	4060	0
306	20230614	170500	664947440	4060	4060	4060	4060	0
307	20230614	170400	664947440	4060	4060	4060	4060	0
308	20230614	170300	664947440	4060	4060	4060	4060	0
309	20230614	170200	664947440	4060	4060	4060	4060	0
310	20230614	170100	664947440	4060	4060	4060	4060	0
311	20230614	170000	664947440	4060	4060	4060	4060	0
312	20230614	165900	664947440	4060	4060	4060	4060	0
313	20230614	165800	664947440	4060	4060	4060	4060	0
314	20230614	165700	664947440	4060	4060	4060	4060	0
315	20230614	165600	664947440	4060	4060	4060	4060	0
316	20230614	165500	664947440	4060	4060	4060	4060	0
317	20230614	165400	664947440	4060	4060	4060	4060	0
318	20230614	165300	664947440	4060	4060	4060	4060	0
319	20230614	165200	664947440	4060	4060	4060	4060	0
320	20230614	165100	664947440	4060	4060	4060	4060	0
321	20230614	165000	664947440	4060	4060	4060	4060	0
322	20230614	164900	664947440	4060	4060	4060	4060	0
323	20230614	164800	664947440	4060	4060	4060	4060	0
324	20230614	164700	664947440	4060	4060	4060	4060	0
325	20230614	164600	664947440	4060	4060	4060	4060	0
326	20230614	164500	664947440	4060	4060	4060	4060	0
327	20230614	164400	664947440	4060	4060	4060	4060	0
328	20230614	164300	664947440	4060	4060	4060	4060	0
329	20230614	164200	664947440	4060	4060	4060	4060	0
330	20230614	164100	664947440	4060	4060	4060	4060	0
331	20230614	164000	664947440	4060	4060	4060	4060	0
332	20230614	163900	664947440	4060	4060	4060	4060	1708
333	20230614	163800	664947440	4060	4060	4060	4060	0
334	20230614	163700	664947440	4060	4060	4060	4060	0
335	20230614	163600	664947440	4060	4060	4060	4060	0
336	20230614	163500	664947440	4060	4060	4060	4060	0
337	20230614	163400	664947440	4060	4060	4060	4060	0
338	20230614	163300	664947440	4060	4060	4060	4060	0
339	20230614	163200	664947440	4060	4060	4060	4060	0
340	20230614	163100	664947440	4060	4060	4060	4060	0
341	20230614	163000	664947440	4060	4060	4060	4060	0
342	20230614	162900	664947440	4060	4060	4060	4060	0
343	20230614	162800	664947440	4060	4060	4060	4060	0
344	20230614	162700	664947440	4060	4060	4060	4060	0
345	20230614	162600	664947440	4060	4060	4060	4060	0
346	20230614	162500	664947440	4060	4060	4060	4060	0
347	20230614	162400	664947440	4060	4060	4060	4060	0
348	20230614	162300	664947440	4060	4060	4060	4060	0
349	20230614	162200	664947440	4060	4060	4060	4060	0
350	20230614	162100	664947440	4060	4060	4060	4060	0
351	20230614	162000	664947440	4060	4060	4060	4060	0
352	20230614	161900	664947440	4060	4060	4060	4060	0
353	20230614	161800	664947440	4060	4060	4060	4060	0
354	20230614	161700	664947440	4060	4060	4060	4060	0
355	20230614	161600	664947440	4060	4060	4060	4060	0
356	20230614	161500	664947440	4060	4060	4060	4060	0
357	20230614	161400	664947440	4060	4060	4060	4060	0
358	20230614	161300	664947440	4060	4060	4060	4060	0
359	20230614	161200	664947440	4060	4060	4060	4060	0
360	20230614	161100	664947440	4060	4060	4060	4060	0
361	20230614	161000	664947440	4060	4060	4060	4060	0
362	20230614	160900	664947440	4060	4060	4060	4060	1708
363	20230614	160800	664947440	4060	4060	4060	4060	0
364	20230614	160700	664947440	4060	4060	4060	4060	0
365	20230614	160600	664947440	4060	4060	4060	4060	0
366	20230614	160500	664947440	4060	4060	4060	4060	0
367	20230614	160400	664947440	4060	4060	4060	4060	0
368	20230614	160300	664947440	4060	4060	4060	4060	0
369	20230614	160200	664947440	4060	4060	4060	4060	0
370	20230614	160100	664947440	4060	4060	4060	4060	0
371	20230614	160000	664947440	4060	4060	4060	4060	0
372	20230614	155900	664947440	4060	4060	4060	4060	0
373	20230614	155800	664947440	4060	4060	4060	4060	0
374	20230614	155700	664947440	4060	4060	4060	4060	0
375	20230614	155600	664947440	4060	4060	4060	4060	0
376	20230614	155500	664947440	4060	4060	4060	4060	0
377	20230614	155400	664947440	4060	4060	4060	4060	0
378	20230614	155300	664947440	4060	4060	4060	4060	0
379	20230614	155200	664947440	4060	4060	4060	4060	0
380	20230614	155100	664947440	4060	4060	4060	4060	0
381	20230614	155000	664947440	4060	4060	4060	4060	0
382	20230614	154900	664947440	4060	4060	4060	4060	0
383	20230614	154800	664947440	4060	4060	4060	4060	0
384	20230614	154700	664947440	4060	4060	4060	4060	0
385	20230614	154600	664947440	4060	4060	4060	4060	0
386	20230614	154500	664947440	4060	4060	4060	4060	0
387	20230614	154400	664947440	4060	4060	4060	4060	0
388	20230614	154300	664947440	4060	4060	4060	4060	0
389	20230614	154200	664947440	4060	4060	4060	4060	0
390	20230614	154100	664947440	4060	4060	4060	4060	0
391	20230614	154000	664947440	4060	4060	4060	4060	0
392	20230614	153900	664947440	4060	4060	4060	4060	1708
393	20230614	153800	664947440	4060	4060	4060	4060	0
394	20230614	153700	664947440	4060	4060	4060	4060	0
395	20230614	153600	664947440	4060	4060	4060	4060	0
396	20230614	153500	664947440	4060	4060	4060	4060	0
397	20230614	153400	664947440	4060	4060	4060	4060	0
398	20230614	153300	664947440	4060	4060	4060	4060	0
399	20230614	153200	664947440	4060	4060	4060	4060	0
400	20230614	153100	664947440	4060	4060	4060	4060	0
401	20230614	153000	664947440	4060	4060	4060	4060	1708
402	20230614	152900	658012960	4065	4065	4065	4065	0
403	20230614	152800	658012960	4065	4065	4065	4065	0
404	20230614	152700	658012960	4065	4065	4065	4065	0
405	20230614	152600	658012960	4065	4065	4065	4065	0
406	20230614	152500	658012960	4065	4065	4065	4065	0
407	20230614	152400	658012960	4065	4065	4065	4065	0
408	20230614	152300	658012960	4065	4065	4065	4065	0
409	20230614	152200	658012960	4065	4065	4065	4065	0
410	20230614	152100	658012960	4065	4065	4065	4065	0
411	20230614	152000	658012960	4065	4065	4065	4065	0
412	20230614	151900	658012960	4065	4075	4075	4065	8
413	20230614	151800	657980420	4065	4075	4075	4065	2629
414	20230614	151700	647278655	4075	4070	4075	4070	1157
415	20230614	151600	642567105	4070	4070	4070	4070	22
416	20230614	151500	642477565	4070	4070	4070	4070	0
417	20230614	151400	642477565	4070	4070	4070	4070	4
418	20230614	151300	642461285	4070	4070	4070	4070	0
419	20230614	151200	642461285	4070	4065	4070	4065	43
420	20230614	151100	642286375	4070	4070	4070	4070	0
421	20230614	151000	642286375	4070	4070	4070	4070	0
422	20230614	150900	642286375	4070	4070	4070	4070	0
423	20230614	150800	642286375	4070	4060	4070	4060	2000
424	20230614	150700	634153530	4065	4065	4065	4065	1
425	20230614	150600	634149465	4045	4050	4050	4045	1776
426	20230614	150500	626963000	4050	4050	4050	4050	0
427	20230614	150400	626963000	4050	4050	4050	4050	208
428	20230614	150300	626120600	4050	4050	4050	4050	20
429	20230614	150200	626039600	4050	4050	4050	4050	0
430	20230614	150100	626039600	4050	4050	4050	4050	0
431	20230614	150000	626039600	4050	4050	4050	4050	75
432	20230614	145900	625735850	4050	4050	4050	4050	468
433	20230614	145800	623840450	4050	4050	4050	4050	1215
434	20230614	145700	618919700	4050	4050	4050	4050	30
435	20230614	145600	618798200	4050	4050	4050	4050	100
436	20230614	145500	618393200	4050	4050	4050	4050	0
437	20230614	145400	618393200	4050	4050	4050	4050	1244
438	20230614	145300	613355000	4040	4040	4040	4040	0
439	20230614	145200	613355000	4040	4040	4040	4040	2
440	20230614	145100	613346920	4065	4065	4065	4065	0
441	20230614	145000	613346920	4065	4040	4065	4040	1298
442	20230614	144900	608101735	4040	4040	4040	4040	0
443	20230614	144800	608101735	4040	4040	4040	4040	382
444	20230614	144700	606558455	4040	4040	4040	4040	0
445	20230614	144600	606558455	4040	4060	4060	4040	22
446	20230614	144500	606469485	4065	4065	4065	4065	0
447	20230614	144400	606469485	4065	4065	4065	4065	100
448	20230614	144300	606062985	4065	4060	4065	4060	100
449	20230614	144200	605656730	4060	4060	4060	4035	32
450	20230614	144100	605527560	4035	4035	4035	4035	400
451	20230614	144000	603913560	4035	4035	4035	4035	0
452	20230614	143900	603913560	4035	4035	4035	4035	24
453	20230614	143800	603816720	4035	4065	4065	4035	2
454	20230614	143700	603808620	4035	4075	4075	4035	1346
455	20230614	143600	598375745	4040	4055	4075	4040	1047
456	20230614	143500	594140745	4075	4075	4075	4075	0
457	20230614	143400	594140745	4075	4075	4075	4075	0
458	20230614	143300	594140745	4075	4075	4075	4075	1
459	20230614	143200	594136670	4050	4050	4050	4050	1
460	20230614	143100	594132620	4075	4075	4075	4075	0
461	20230614	143000	594132620	4075	4075	4075	4075	0
462	20230614	142900	594132620	4075	4075	4075	4075	0
463	20230614	142800	594132620	4075	4055	4075	4055	2
464	20230614	142700	594124490	4055	4055	4055	4055	1
465	20230614	142600	594120435	4050	4050	4050	4050	364
466	20230614	142500	592646235	4050	4050	4050	4050	0
467	20230614	142400	592646235	4050	4050	4050	4050	25
468	20230614	142300	592544985	4050	4050	4050	4050	0
469	20230614	142200	592544985	4050	4040	4050	4040	2
470	20230614	142100	592536895	4030	4030	4030	4030	96
471	20230614	142000	592150015	4030	4030	4030	4030	80
472	20230614	141900	591827615	4030	4030	4030	4030	0
473	20230614	141800	591827615	4030	4030	4030	4030	1251
474	20230614	141700	586786085	4040	4040	4040	4040	10
475	20230614	141600	586745685	4040	4040	4040	4040	0
476	20230614	141500	586745685	4040	4040	4040	4040	50
477	20230614	141400	586543685	4030	4030	4030	4030	0
478	20230614	141300	586543685	4030	4030	4030	4030	55
479	20230614	141200	586322035	4025	4025	4025	4025	0
480	20230614	141100	586322035	4025	4025	4025	4025	363
481	20230614	141000	584860960	4025	4025	4025	4025	0
482	20230614	140900	584860960	4025	4025	4025	4025	100
483	20230614	140800	584458460	4030	4030	4030	4030	500
484	20230614	140700	582443460	4030	4030	4030	4030	528
485	20230614	140600	580315620	4050	4045	4050	4045	3
486	20230614	140500	580303480	4030	4030	4030	4030	9
487	20230614	140400	580267210	4030	4025	4030	4025	182
488	20230614	140300	579534655	4025	4035	4035	4025	4342
489	20230614	140200	562019430	4040	4045	4045	4040	2472
490	20230614	140100	552032525	4045	4045	4045	4045	0
491	20230614	140000	552032525	4045	4045	4045	4045	0
492	20230614	135900	552032525	4045	4045	4045	4045	12
493	20230614	135800	551983985	4045	4045	4045	4045	54
494	20230614	135700	551765555	4050	4050	4050	4050	0
495	20230614	135600	551765555	4050	4050	4050	4050	0
496	20230614	135500	551765555	4050	4050	4050	4050	0
497	20230614	135400	551765555	4050	4050	4050	4050	0
498	20230614	135300	551765555	4050	4050	4050	4050	0
499	20230614	135200	551765555	4050	4050	4050	4050	0
500	20230614	135100	551765555	4050	4050	4050	4045	1576
501	20230614	135000	545389630	4050	4050	4050	4050	5
502	20230614	134900	545369380	4050	4050	4050	4050	4
503	20230614	134800	545353180	4050	4050	4050	4050	275
504	20230614	134700	544239430	4050	4050	4050	4050	0
505	20230614	134600	544239430	4050	4050	4050	4050	0
506	20230614	134500	544239430	4050	4050	4050	4050	0
507	20230614	134400	544239430	4050	4050	4050	4050	0
508	20230614	134300	544239430	4050	4050	4050	4050	0
509	20230614	134200	544239430	4050	4050	4050	4050	0
510	20230614	134100	544239430	4050	4050	4050	4050	0
511	20230614	134000	544239430	4050	4050	4050	4050	938
512	20230614	133900	540440530	4075	4075	4075	4075	0
513	20230614	133800	540440530	4075	4075	4075	4075	98
514	20230614	133700	540041180	4075	4075	4075	4075	0
515	20230614	133600	540041180	4075	4075	4075	4075	0
516	20230614	133500	540041180	4075	4075	4075	4075	0
517	20230614	133400	540041180	4075	4075	4075	4075	0
518	20230614	133300	540041180	4075	4075	4075	4075	0
519	20230614	133200	540041180	4075	4075	4075	4075	0
520	20230614	133100	540041180	4075	4075	4075	4075	0
521	20230614	133000	540041180	4075	4075	4075	4075	0
522	20230614	132900	540041180	4075	4075	4075	4075	0
523	20230614	132800	540041180	4075	4075	4075	4075	0
524	20230614	132700	540041180	4075	4050	4075	4050	13
525	20230614	132600	539988505	4045	4045	4045	4045	0
526	20230614	132500	539988505	4045	4045	4045	4045	3
527	20230614	132400	539976370	4050	4050	4050	4050	149
528	20230614	132300	539372920	4040	4050	4050	4040	1285
529	20230614	132200	534174500	4045	4045	4045	4045	2173
530	20230614	132100	525384715	4050	4055	4055	4050	7242
531	20230614	132000	496050830	4060	4060	4060	4060	0
532	20230614	131900	496050830	4060	4060	4060	4060	0
533	20230614	131800	496050830	4060	4060	4060	4060	50
534	20230614	131700	495847830	4055	4055	4055	4055	200
535	20230614	131600	495036830	4055	4055	4055	4055	116
536	20230614	131500	494566450	4055	4055	4055	4055	218
537	20230614	131400	493682460	4070	4070	4070	4070	0
538	20230614	131300	493682460	4070	4070	4070	4070	30
539	20230614	131200	493560360	4070	4070	4070	4070	0
540	20230614	131100	493560360	4070	4070	4070	4070	50
541	20230614	131000	493356860	4075	4055	4075	4055	1501
542	20230614	130900	487270285	4055	4055	4055	4055	0
543	20230614	130800	487270285	4055	4060	4060	4055	2425
544	20230614	130700	477431130	4060	4060	4060	4060	0
545	20230614	130600	477431130	4060	4060	4060	4060	121
546	20230614	130500	476939870	4075	4075	4075	4075	0
547	20230614	130400	476939870	4075	4075	4075	4075	1
548	20230614	130300	476935795	4060	4060	4060	4060	0
549	20230614	130200	476935795	4060	4060	4060	4060	0
550	20230614	130100	476935795	4060	4065	4065	4060	1946
551	20230614	130000	469031150	4075	4075	4075	4075	0
552	20230614	125900	469031150	4075	4075	4075	4075	0
553	20230614	125800	469031150	4075	4075	4075	4075	0
554	20230614	125700	469031150	4075	4065	4075	4065	13
555	20230614	125600	468978295	4065	4065	4065	4065	200
556	20230614	125500	468165295	4065	4065	4065	4065	0
557	20230614	125400	468165295	4065	4065	4065	4065	0
558	20230614	125300	468165295	4065	4070	4070	4065	3000
559	20230614	125200	455967455	4075	4075	4075	4075	2
560	20230614	125100	455959305	4075	4075	4075	4075	0
561	20230614	125000	455959305	4075	4075	4075	4075	0
562	20230614	124900	455959305	4075	4075	4075	4075	0
563	20230614	124800	455959305	4075	4075	4075	4075	0
564	20230614	124700	455959305	4075	4075	4075	4075	0
565	20230614	124600	455959305	4075	4075	4075	4075	0
566	20230614	124500	455959305	4075	4075	4075	4075	0
567	20230614	124400	455959305	4075	4080	4080	4075	356
568	20230614	124300	454508535	4075	4075	4075	4075	0
569	20230614	124200	454508535	4075	4080	4080	4075	102
570	20230614	124100	454092475	4080	4080	4080	4080	0
571	20230614	124000	454092475	4080	4080	4080	4080	471
572	20230614	123900	452170795	4085	4085	4085	4085	0
573	20230614	123800	452170795	4085	4085	4085	4085	310
574	20230614	123700	450904445	4085	4085	4085	4085	151
575	20230614	123600	450287610	4085	4085	4085	4085	0
576	20230614	123500	450287610	4085	4085	4085	4085	0
577	20230614	123400	450287610	4085	4085	4085	4085	0
578	20230614	123300	450287610	4085	4085	4085	4085	0
579	20230614	123200	450287610	4085	4085	4085	4085	0
580	20230614	123100	450287610	4085	4085	4085	4085	10
581	20230614	123000	450246760	4085	4085	4085	4085	0
582	20230614	122900	450246760	4085	4085	4085	4085	0
583	20230614	122800	450246760	4085	4085	4085	4085	11
584	20230614	122700	450201825	4085	4085	4085	4085	0
585	20230614	122600	450201825	4085	4085	4085	4085	1
586	20230614	122500	450197740	4085	4085	4085	4085	0
587	20230614	122400	450197740	4085	4085	4085	4085	0
588	20230614	122300	450197740	4085	4085	4085	4085	0
589	20230614	122200	450197740	4085	4085	4085	4085	0
590	20230614	122100	450197740	4085	4090	4090	4085	250
591	20230614	122000	449175380	4100	4115	4115	4100	280
592	20230614	121900	448023210	4120	4120	4120	4120	99
593	20230614	121800	447615330	4085	4085	4085	4085	0
594	20230614	121700	447615330	4085	4090	4090	4085	600
595	20230614	121600	445163350	4120	4120	4120	4120	0
596	20230614	121500	445163350	4120	4115	4120	4115	59
597	20230614	121400	444920290	4115	4115	4115	4115	0
598	20230614	121300	444920290	4115	4115	4115	4115	0
599	20230614	121200	444920290	4115	4115	4115	4115	0
600	20230614	121100	444920290	4115	4115	4115	4115	1
601	20230614	121000	444916175	4085	4085	4085	4085	0
602	20230614	120900	444916175	4085	4085	4085	4085	0
603	20230614	120800	444916175	4085	4085	4085	4085	0
604	20230614	120700	444916175	4085	4085	4085	4085	0
605	20230614	120600	444916175	4085	4085	4085	4085	100
606	20230614	120500	444507675	4085	4085	4085	4085	270
607	20230614	120400	443404725	4085	4085	4085	4085	0
608	20230614	120300	443404725	4085	4085	4085	4085	0
609	20230614	120200	443404725	4085	4085	4085	4085	0
610	20230614	120100	443404725	4085	4085	4085	4085	0
611	20230614	120000	443404725	4085	4085	4085	4085	0
612	20230614	115900	443404725	4085	4085	4085	4085	0
613	20230614	115800	443404725	4085	4085	4085	4085	0
614	20230614	115700	443404725	4085	4085	4085	4085	84
615	20230614	115600	443061585	4130	4130	4130	4130	0
616	20230614	115500	443061585	4130	4085	4130	4085	526
617	20230614	115400	440889250	4130	4105	4130	4105	1000
618	20230614	115300	436770640	4100	4100	4100	4100	0
619	20230614	115200	436770640	4100	4100	4100	4100	0
620	20230614	115100	436770640	4100	4100	4100	4100	0
621	20230614	115000	436770640	4100	4100	4100	4100	3
622	20230614	114900	436758340	4070	4100	4105	4070	929
623	20230614	114800	432964025	4100	4100	4100	4100	1
624	20230614	114700	432959925	4065	4080	4080	4065	1337
625	20230614	114600	427519390	4075	4075	4075	4075	0
626	20230614	114500	427519390	4075	4075	4075	4075	0
627	20230614	114400	427519390	4075	4075	4075	4075	0
628	20230614	114300	427519390	4075	4075	4075	4075	0
629	20230614	114200	427519390	4075	4075	4075	4075	10
630	20230614	114100	427478640	4075	4075	4075	4075	351
631	20230614	114000	426048315	4075	4075	4075	4075	178
632	20230614	113900	425322965	4075	4075	4075	4075	0
633	20230614	113800	425322965	4075	4080	4080	4075	600
634	20230614	113700	422875560	4075	4075	4075	4075	0
635	20230614	113600	422875560	4075	4080	4080	4075	674
636	20230614	113500	420126525	4075	4075	4075	4075	0
637	20230614	113400	420126525	4075	4075	4075	4075	0
638	20230614	113300	420126525	4075	4090	4090	4075	903
639	20230614	113200	416443890	4090	4090	4090	4090	10
640	20230614	113100	416402990	4090	4090	4090	4090	40
641	20230614	113000	416239390	4090	4090	4090	4090	10
642	20230614	112900	416198490	4090	4090	4090	4090	500
643	20230614	112800	414153490	4100	4100	4100	4100	49
644	20230614	112700	413952590	4100	4100	4100	4100	0
645	20230614	112600	413952590	4100	4100	4100	4100	0
646	20230614	112500	413952590	4100	4100	4100	4100	0
647	20230614	112400	413952590	4100	4100	4100	4100	0
648	20230614	112300	413952590	4100	4100	4100	4100	0
649	20230614	112200	413952590	4100	4100	4100	4100	0
650	20230614	112100	413952590	4100	4110	4110	4100	1510
651	20230614	112000	407759645	4105	4105	4105	4105	0
652	20230614	111900	407759645	4105	4105	4105	4105	0
653	20230614	111800	407759645	4105	4105	4105	4105	0
654	20230614	111700	407759645	4105	4105	4105	4105	1
655	20230614	111600	407755540	4110	4110	4110	4110	2
656	20230614	111500	407747320	4115	4115	4115	4115	325
657	20230614	111400	406409945	4120	4120	4120	4120	0
658	20230614	111300	406409945	4120	4120	4120	4120	0
659	20230614	111200	406409945	4120	4120	4120	4120	1
660	20230614	111100	406405825	4130	4130	4130	4130	0
661	20230614	111000	406405825	4130	4125	4130	4125	1700
662	20230614	110900	399389825	4120	4120	4120	4120	54
663	20230614	110800	399167345	4125	4125	4125	4125	0
664	20230614	110700	399167345	4125	4125	4125	4125	0
665	20230614	110600	399167345	4125	4125	4125	4125	8
666	20230614	110500	399134345	4120	4120	4120	4120	0
667	20230614	110400	399134345	4120	4120	4120	4120	200
668	20230614	110300	398310345	4115	4115	4115	4115	6
669	20230614	110200	398285655	4120	4120	4120	4120	0
670	20230614	110100	398285655	4120	4115	4120	4115	126
671	20230614	110000	397766560	4115	4115	4115	4115	0
672	20230614	105900	397766560	4115	4120	4125	4115	710
673	20230614	105800	394840405	4125	4125	4125	4125	721
674	20230614	105700	391866280	4125	4125	4125	4125	404
675	20230614	105600	390199780	4125	4125	4125	4125	101
676	20230614	105500	389783155	4115	4115	4115	4115	183
677	20230614	105400	389030110	4110	4110	4110	4110	0
678	20230614	105300	389030110	4110	4110	4110	4110	0
679	20230614	105200	389030110	4110	4110	4110	4110	0
680	20230614	105100	389030110	4110	4110	4110	4110	0
681	20230614	105000	389030110	4110	4110	4110	4110	0
682	20230614	104900	389030110	4110	4110	4110	4110	50
683	20230614	104800	388824610	4115	4115	4115	4115	25
684	20230614	104700	388721735	4105	4105	4105	4105	52
685	20230614	104600	388508275	4105	4105	4105	4105	0
686	20230614	104500	388508275	4105	4105	4105	4105	0
687	20230614	104400	388508275	4105	4105	4105	4105	0
688	20230614	104300	388508275	4105	4105	4105	4105	0
689	20230614	104200	388508275	4105	4105	4105	4105	0
690	20230614	104100	388508275	4105	4105	4105	4105	0
691	20230614	104000	388508275	4105	4105	4105	4105	0
692	20230614	103900	388508275	4105	4105	4105	4105	0
693	20230614	103800	388508275	4105	4105	4105	4105	415
694	20230614	103700	386804700	4105	4125	4125	4105	187
695	20230614	103600	386035595	4130	4130	4130	4130	10
696	20230614	103500	385994295	4130	4130	4130	4130	10
697	20230614	103400	385952995	4130	4130	4130	4130	0
698	20230614	103300	385952995	4130	4130	4130	4130	5
699	20230614	103200	385932345	4130	4135	4135	4125	3002
700	20230614	103100	373546385	4135	4135	4135	4135	162
701	20230614	103000	372876515	4135	4135	4135	4135	112
702	20230614	102900	372413395	4135	4115	4135	4115	1143
703	20230614	102800	367698190	4115	4115	4115	4115	111
704	20230614	102700	367241425	4115	4115	4115	4115	20
705	20230614	102600	367159125	4110	4110	4110	4110	0
706	20230614	102500	367159125	4110	4110	4110	4110	256
707	20230614	102400	366106965	4120	4120	4120	4120	0
708	20230614	102300	366106965	4120	4100	4120	4100	4139
709	20230614	102200	349087790	4100	4100	4100	4100	0
710	20230614	102100	349087790	4100	4090	4100	4090	1524
711	20230614	102000	342842915	4090	4080	4090	4080	887
712	20230614	101900	339217485	4075	4075	4075	4075	0
713	20230614	101800	339217485	4075	4075	4075	4075	2
714	20230614	101700	339209335	4080	4080	4080	4080	0
715	20230614	101600	339209335	4080	4080	4080	4080	1
716	20230614	101500	339205255	4055	4055	4055	4055	0
717	20230614	101400	339205255	4055	4055	4055	4055	0
718	20230614	101300	339205255	4055	4055	4055	4055	0
719	20230614	101200	339205255	4055	4055	4055	4055	25
720	20230614	101100	339103880	4080	4080	4080	4080	2310
721	20230614	101000	329679080	4080	4080	4080	4080	85
722	20230614	100900	329332280	4080	4070	4080	4070	1102
723	20230614	100800	324846120	4070	4070	4070	4070	0
724	20230614	100700	324846120	4070	4070	4070	4070	0
725	20230614	100600	324846120	4070	4070	4070	4070	0
726	20230614	100500	324846120	4070	4070	4070	4070	0
727	20230614	100400	324846120	4070	4070	4070	4070	0
728	20230614	100300	324846120	4070	4070	4070	4070	0
729	20230614	100200	324846120	4070	4070	4070	4070	0
730	20230614	100100	324846120	4070	4070	4070	4070	0
731	20230614	100000	324846120	4070	4070	4070	4070	58
732	20230614	095900	324610060	4070	4070	4070	4070	0
733	20230614	095800	324610060	4070	4070	4070	4070	0
734	20230614	095700	324610060	4070	4070	4070	4070	0
735	20230614	095600	324610060	4070	4070	4070	4070	583
736	20230614	095500	322237250	4055	4055	4055	4055	0
737	20230614	095400	322237250	4055	4055	4055	4055	0
738	20230614	095300	322237250	4055	4055	4055	4055	0
739	20230614	095200	322237250	4055	4055	4055	4055	0
740	20230614	095100	322237250	4055	4055	4055	4055	0
741	20230614	095000	322237250	4055	4055	4055	4055	161
742	20230614	094900	321584395	4055	4055	4055	4055	1
743	20230614	094800	321580340	4055	4055	4055	4055	0
744	20230614	094700	321580340	4055	4055	4055	4055	378
745	20230614	094600	320047550	4060	4060	4060	4060	230
746	20230614	094500	319113750	4065	4065	4065	4065	10
747	20230614	094400	319073100	4065	4065	4065	4065	285
748	20230614	094300	317914575	4095	4095	4095	4095	0
749	20230614	094200	317914575	4095	4095	4095	4095	1
750	20230614	094100	317910480	4095	4095	4095	4095	269
751	20230614	094000	316808925	4090	4095	4095	4090	620
752	20230614	093900	314272625	4095	4075	4095	4075	7821
753	20230614	093800	282250505	4040	4040	4050	4040	357
754	20230614	093700	280804995	4050	4050	4050	4040	399
755	20230614	093600	279189215	4050	4075	4075	4050	12
756	20230614	093500	279140565	4080	4060	4080	4055	360
757	20230614	093400	277678140	4065	4065	4065	4065	140
758	20230614	093300	277109040	4080	4080	4080	4080	0
759	20230614	093200	277109040	4080	4085	4085	4080	2
760	20230614	093100	277100875	4065	4080	4080	4065	244
761	20230614	093000	276108205	4065	4065	4065	4065	0
762	20230614	092900	276108205	4065	4065	4065	4065	0
763	20230614	092800	276108205	4065	4065	4065	4065	231
764	20230614	092700	275169190	4040	4040	4040	4040	0
765	20230614	092600	275169190	4040	4040	4040	4040	10751
766	20230614	092500	231735150	4035	4040	4040	4035	2687
767	20230614	092400	220879680	4040	4040	4040	4040	9753
768	20230614	092300	181477560	4040	4040	4040	4035	7283
769	20230614	092200	152054290	4040	4040	4040	4040	851
770	20230614	092100	148616250	4040	4040	4040	4040	6032
771	20230614	092000	124246970	4040	4030	4040	4030	1947
772	20230614	091900	116382960	4030	4025	4030	4025	326
773	20230614	091800	115070800	4025	4040	4040	4025	3009
774	20230614	091700	102942920	4040	4030	4040	4025	471
775	20230614	091600	101043140	4030	4050	4050	4030	9782
776	20230614	091500	61536495	4050	4050	4050	4040	1121
777	20230614	091400	57004625	4050	4070	4070	4045	7758
778	20230614	091300	25582785	4075	4075	4075	4075	0
779	20230614	091200	25582785	4075	4075	4075	4075	25
780	20230614	091100	25480910	4075	4075	4075	4075	0
781	20230614	091000	25480910	4075	4075	4075	4075	0
782	20230614	090900	25480910	4075	4075	4075	4075	185
783	20230614	090800	24727035	4075	4075	4075	4075	0
784	20230614	090700	24727035	4075	4075	4075	4075	0
785	20230614	090600	24727035	4075	4075	4075	4075	100
786	20230614	090500	24319535	4075	4075	4075	4075	0
787	20230614	090400	24319535	4075	4055	4075	4055	480
788	20230614	090300	22369135	4060	4060	4060	4060	50
789	20230614	090200	22166135	4060	4060	4060	4060	24
790	20230614	090100	22068695	4075	4075	4075	4075	5
791	20230614	090000	22048320	4080	4080	4080	4080	5404