KissMeData/014440/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222700	142405880	3960	3960	3960	3960	1429
3	20230609	222600	142405880	3960	3960	3960	3960	0
4	20230609	222500	142405880	3960	3960	3960	3960	0
5	20230609	222400	142405880	3960	3960	3960	3960	0
6	20230609	222300	142405880	3960	3960	3960	3960	0
7	20230609	222200	142405880	3960	3960	3960	3960	0
8	20230609	222100	142405880	3960	3960	3960	3960	0
9	20230609	222000	142405880	3960	3960	3960	3960	0
10	20230609	221900	142405880	3960	3960	3960	3960	0
11	20230609	221800	142405880	3960	3960	3960	3960	0
12	20230609	221700	142405880	3960	3960	3960	3960	0
13	20230609	221600	142405880	3960	3960	3960	3960	0
14	20230609	221500	142405880	3960	3960	3960	3960	0
15	20230609	221400	142405880	3960	3960	3960	3960	0
16	20230609	221300	142405880	3960	3960	3960	3960	0
17	20230609	221200	142405880	3960	3960	3960	3960	0
18	20230609	221100	142405880	3960	3960	3960	3960	0
19	20230609	221000	142405880	3960	3960	3960	3960	0
20	20230609	220900	142405880	3960	3960	3960	3960	0
21	20230609	220800	142405880	3960	3960	3960	3960	0
22	20230609	220700	142405880	3960	3960	3960	3960	0
23	20230609	220600	142405880	3960	3960	3960	3960	0
24	20230609	220500	142405880	3960	3960	3960	3960	0
25	20230609	220400	142405880	3960	3960	3960	3960	0
26	20230609	220300	142405880	3960	3960	3960	3960	0
27	20230609	220200	142405880	3960	3960	3960	3960	0
28	20230609	220100	142405880	3960	3960	3960	3960	0
29	20230609	220000	142405880	3960	3960	3960	3960	0
30	20230609	215900	142405880	3960	3960	3960	3960	0
31	20230609	215800	142405880	3960	3960	3960	3960	0
32	20230609	215700	142405880	3960	3960	3960	3960	1429
33	20230609	215600	142405880	3960	3960	3960	3960	0
34	20230609	215500	142405880	3960	3960	3960	3960	0
35	20230609	215400	142405880	3960	3960	3960	3960	0
36	20230609	215300	142405880	3960	3960	3960	3960	0
37	20230609	215200	142405880	3960	3960	3960	3960	0
38	20230609	215100	142405880	3960	3960	3960	3960	0
39	20230609	215000	142405880	3960	3960	3960	3960	0
40	20230609	214900	142405880	3960	3960	3960	3960	0
41	20230609	214800	142405880	3960	3960	3960	3960	0
42	20230609	214700	142405880	3960	3960	3960	3960	0
43	20230609	214600	142405880	3960	3960	3960	3960	0
44	20230609	214500	142405880	3960	3960	3960	3960	0
45	20230609	214400	142405880	3960	3960	3960	3960	0
46	20230609	214300	142405880	3960	3960	3960	3960	0
47	20230609	214200	142405880	3960	3960	3960	3960	0
48	20230609	214100	142405880	3960	3960	3960	3960	0
49	20230609	214000	142405880	3960	3960	3960	3960	0
50	20230609	213900	142405880	3960	3960	3960	3960	0
51	20230609	213800	142405880	3960	3960	3960	3960	0
52	20230609	213700	142405880	3960	3960	3960	3960	0
53	20230609	213600	142405880	3960	3960	3960	3960	0
54	20230609	213500	142405880	3960	3960	3960	3960	0
55	20230609	213400	142405880	3960	3960	3960	3960	0
56	20230609	213300	142405880	3960	3960	3960	3960	0
57	20230609	213200	142405880	3960	3960	3960	3960	0
58	20230609	213100	142405880	3960	3960	3960	3960	0
59	20230609	213000	142405880	3960	3960	3960	3960	0
60	20230609	212900	142405880	3960	3960	3960	3960	0
61	20230609	212800	142405880	3960	3960	3960	3960	0
62	20230609	212700	142405880	3960	3960	3960	3960	1429
63	20230609	212600	142405880	3960	3960	3960	3960	0
64	20230609	212500	142405880	3960	3960	3960	3960	0
65	20230609	212400	142405880	3960	3960	3960	3960	0
66	20230609	212300	142405880	3960	3960	3960	3960	0
67	20230609	212200	142405880	3960	3960	3960	3960	0
68	20230609	212100	142405880	3960	3960	3960	3960	0
69	20230609	212000	142405880	3960	3960	3960	3960	0
70	20230609	211900	142405880	3960	3960	3960	3960	0
71	20230609	211800	142405880	3960	3960	3960	3960	0
72	20230609	211700	142405880	3960	3960	3960	3960	0
73	20230609	211600	142405880	3960	3960	3960	3960	0
74	20230609	211500	142405880	3960	3960	3960	3960	0
75	20230609	211400	142405880	3960	3960	3960	3960	0
76	20230609	211300	142405880	3960	3960	3960	3960	0
77	20230609	211200	142405880	3960	3960	3960	3960	0
78	20230609	211100	142405880	3960	3960	3960	3960	0
79	20230609	211000	142405880	3960	3960	3960	3960	0
80	20230609	210900	142405880	3960	3960	3960	3960	0
81	20230609	210800	142405880	3960	3960	3960	3960	0
82	20230609	210700	142405880	3960	3960	3960	3960	0
83	20230609	210600	142405880	3960	3960	3960	3960	0
84	20230609	210500	142405880	3960	3960	3960	3960	0
85	20230609	210400	142405880	3960	3960	3960	3960	0
86	20230609	210300	142405880	3960	3960	3960	3960	0
87	20230609	210200	142405880	3960	3960	3960	3960	0
88	20230609	210100	142405880	3960	3960	3960	3960	0
89	20230609	210000	142405880	3960	3960	3960	3960	0
90	20230609	205900	142405880	3960	3960	3960	3960	0
91	20230609	205800	142405880	3960	3960	3960	3960	0
92	20230609	205700	142405880	3960	3960	3960	3960	1429
93	20230609	205600	142405880	3960	3960	3960	3960	0
94	20230609	205500	142405880	3960	3960	3960	3960	0
95	20230609	205400	142405880	3960	3960	3960	3960	0
96	20230609	205300	142405880	3960	3960	3960	3960	0
97	20230609	205200	142405880	3960	3960	3960	3960	0
98	20230609	205100	142405880	3960	3960	3960	3960	0
99	20230609	205000	142405880	3960	3960	3960	3960	0
100	20230609	204900	142405880	3960	3960	3960	3960	0
101	20230609	204800	142405880	3960	3960	3960	3960	0
102	20230609	204700	142405880	3960	3960	3960	3960	0
103	20230609	204600	142405880	3960	3960	3960	3960	0
104	20230609	204500	142405880	3960	3960	3960	3960	0
105	20230609	204400	142405880	3960	3960	3960	3960	0
106	20230609	204300	142405880	3960	3960	3960	3960	0
107	20230609	204200	142405880	3960	3960	3960	3960	0
108	20230609	204100	142405880	3960	3960	3960	3960	0
109	20230609	204000	142405880	3960	3960	3960	3960	0
110	20230609	203900	142405880	3960	3960	3960	3960	0
111	20230609	203800	142405880	3960	3960	3960	3960	0
112	20230609	203700	142405880	3960	3960	3960	3960	0
113	20230609	203600	142405880	3960	3960	3960	3960	0
114	20230609	203500	142405880	3960	3960	3960	3960	0
115	20230609	203400	142405880	3960	3960	3960	3960	0
116	20230609	203300	142405880	3960	3960	3960	3960	0
117	20230609	203200	142405880	3960	3960	3960	3960	0
118	20230609	203100	142405880	3960	3960	3960	3960	0
119	20230609	203000	142405880	3960	3960	3960	3960	0
120	20230609	202900	142405880	3960	3960	3960	3960	0
121	20230609	202800	142405880	3960	3960	3960	3960	0
122	20230609	202700	142405880	3960	3960	3960	3960	1429
123	20230609	202600	142405880	3960	3960	3960	3960	0
124	20230609	202500	142405880	3960	3960	3960	3960	0
125	20230609	202400	142405880	3960	3960	3960	3960	0
126	20230609	202300	142405880	3960	3960	3960	3960	0
127	20230609	202200	142405880	3960	3960	3960	3960	0
128	20230609	202100	142405880	3960	3960	3960	3960	0
129	20230609	202000	142405880	3960	3960	3960	3960	0
130	20230609	201900	142405880	3960	3960	3960	3960	0
131	20230609	201800	142405880	3960	3960	3960	3960	0
132	20230609	201700	142405880	3960	3960	3960	3960	0
133	20230609	201600	142405880	3960	3960	3960	3960	0
134	20230609	201500	142405880	3960	3960	3960	3960	0
135	20230609	201400	142405880	3960	3960	3960	3960	0
136	20230609	201300	142405880	3960	3960	3960	3960	0
137	20230609	201200	142405880	3960	3960	3960	3960	0
138	20230609	201100	142405880	3960	3960	3960	3960	0
139	20230609	201000	142405880	3960	3960	3960	3960	0
140	20230609	200900	142405880	3960	3960	3960	3960	0
141	20230609	200800	142405880	3960	3960	3960	3960	0
142	20230609	200700	142405880	3960	3960	3960	3960	0
143	20230609	200600	142405880	3960	3960	3960	3960	0
144	20230609	200500	142405880	3960	3960	3960	3960	0
145	20230609	200400	142405880	3960	3960	3960	3960	0
146	20230609	200300	142405880	3960	3960	3960	3960	0
147	20230609	200200	142405880	3960	3960	3960	3960	0
148	20230609	200100	142405880	3960	3960	3960	3960	0
149	20230609	200000	142405880	3960	3960	3960	3960	0
150	20230609	195900	142405880	3960	3960	3960	3960	0
151	20230609	195800	142405880	3960	3960	3960	3960	0
152	20230609	195700	142405880	3960	3960	3960	3960	1429
153	20230609	195600	142405880	3960	3960	3960	3960	0
154	20230609	195500	142405880	3960	3960	3960	3960	0
155	20230609	195400	142405880	3960	3960	3960	3960	0
156	20230609	195300	142405880	3960	3960	3960	3960	0
157	20230609	195200	142405880	3960	3960	3960	3960	0
158	20230609	195100	142405880	3960	3960	3960	3960	0
159	20230609	195000	142405880	3960	3960	3960	3960	0
160	20230609	194900	142405880	3960	3960	3960	3960	0
161	20230609	194800	142405880	3960	3960	3960	3960	0
162	20230609	194700	142405880	3960	3960	3960	3960	0
163	20230609	194600	142405880	3960	3960	3960	3960	0
164	20230609	194500	142405880	3960	3960	3960	3960	0
165	20230609	194400	142405880	3960	3960	3960	3960	0
166	20230609	194300	142405880	3960	3960	3960	3960	0
167	20230609	194200	142405880	3960	3960	3960	3960	0
168	20230609	194100	142405880	3960	3960	3960	3960	0
169	20230609	194000	142405880	3960	3960	3960	3960	0
170	20230609	193900	142405880	3960	3960	3960	3960	0
171	20230609	193800	142405880	3960	3960	3960	3960	0
172	20230609	193700	142405880	3960	3960	3960	3960	0
173	20230609	193600	142405880	3960	3960	3960	3960	0
174	20230609	193500	142405880	3960	3960	3960	3960	0
175	20230609	193400	142405880	3960	3960	3960	3960	0
176	20230609	193300	142405880	3960	3960	3960	3960	0
177	20230609	193200	142405880	3960	3960	3960	3960	0
178	20230609	193100	142405880	3960	3960	3960	3960	0
179	20230609	193000	142405880	3960	3960	3960	3960	0
180	20230609	192900	142405880	3960	3960	3960	3960	0
181	20230609	192800	142405880	3960	3960	3960	3960	0
182	20230609	192700	142405880	3960	3960	3960	3960	1429
183	20230609	192600	142405880	3960	3960	3960	3960	0
184	20230609	192500	142405880	3960	3960	3960	3960	0
185	20230609	192400	142405880	3960	3960	3960	3960	0
186	20230609	192300	142405880	3960	3960	3960	3960	0
187	20230609	192200	142405880	3960	3960	3960	3960	0
188	20230609	192100	142405880	3960	3960	3960	3960	0
189	20230609	192000	142405880	3960	3960	3960	3960	0
190	20230609	191900	142405880	3960	3960	3960	3960	0
191	20230609	191800	142405880	3960	3960	3960	3960	0
192	20230609	191700	142405880	3960	3960	3960	3960	0
193	20230609	191600	142405880	3960	3960	3960	3960	0
194	20230609	191500	142405880	3960	3960	3960	3960	0
195	20230609	191400	142405880	3960	3960	3960	3960	0
196	20230609	191300	142405880	3960	3960	3960	3960	0
197	20230609	191200	142405880	3960	3960	3960	3960	0
198	20230609	191100	142405880	3960	3960	3960	3960	0
199	20230609	191000	142405880	3960	3960	3960	3960	0
200	20230609	190900	142405880	3960	3960	3960	3960	0
201	20230609	190800	142405880	3960	3960	3960	3960	0
202	20230609	190700	142405880	3960	3960	3960	3960	0
203	20230609	190600	142405880	3960	3960	3960	3960	0
204	20230609	190500	142405880	3960	3960	3960	3960	0
205	20230609	190400	142405880	3960	3960	3960	3960	0
206	20230609	190300	142405880	3960	3960	3960	3960	0
207	20230609	190200	142405880	3960	3960	3960	3960	0
208	20230609	190100	142405880	3960	3960	3960	3960	0
209	20230609	190000	142405880	3960	3960	3960	3960	0
210	20230609	185900	142405880	3960	3960	3960	3960	0
211	20230609	185800	142405880	3960	3960	3960	3960	0
212	20230609	185700	142405880	3960	3960	3960	3960	1429
213	20230609	185600	142405880	3960	3960	3960	3960	0
214	20230609	185500	142405880	3960	3960	3960	3960	0
215	20230609	185400	142405880	3960	3960	3960	3960	0
216	20230609	185300	142405880	3960	3960	3960	3960	0
217	20230609	185200	142405880	3960	3960	3960	3960	0
218	20230609	185100	142405880	3960	3960	3960	3960	0
219	20230609	185000	142405880	3960	3960	3960	3960	0
220	20230609	184900	142405880	3960	3960	3960	3960	0
221	20230609	184800	142405880	3960	3960	3960	3960	0
222	20230609	184700	142405880	3960	3960	3960	3960	0
223	20230609	184600	142405880	3960	3960	3960	3960	0
224	20230609	184500	142405880	3960	3960	3960	3960	0
225	20230609	184400	142405880	3960	3960	3960	3960	0
226	20230609	184300	142405880	3960	3960	3960	3960	0
227	20230609	184200	142405880	3960	3960	3960	3960	0
228	20230609	184100	142405880	3960	3960	3960	3960	0
229	20230609	184000	142405880	3960	3960	3960	3960	0
230	20230609	183900	142405880	3960	3960	3960	3960	0
231	20230609	183800	142405880	3960	3960	3960	3960	0
232	20230609	183700	142405880	3960	3960	3960	3960	0
233	20230609	183600	142405880	3960	3960	3960	3960	0
234	20230609	183500	142405880	3960	3960	3960	3960	0
235	20230609	183400	142405880	3960	3960	3960	3960	0
236	20230609	183300	142405880	3960	3960	3960	3960	0
237	20230609	183200	142405880	3960	3960	3960	3960	0
238	20230609	183100	142405880	3960	3960	3960	3960	0
239	20230609	183000	142405880	3960	3960	3960	3960	0
240	20230609	182900	142405880	3960	3960	3960	3960	0
241	20230609	182800	142405880	3960	3960	3960	3960	0
242	20230609	182700	142405880	3960	3960	3960	3960	1429
243	20230609	182600	142405880	3960	3960	3960	3960	0
244	20230609	182500	142405880	3960	3960	3960	3960	0
245	20230609	182400	142405880	3960	3960	3960	3960	0
246	20230609	182300	142405880	3960	3960	3960	3960	0
247	20230609	182200	142405880	3960	3960	3960	3960	0
248	20230609	182100	142405880	3960	3960	3960	3960	0
249	20230609	182000	142405880	3960	3960	3960	3960	0
250	20230609	181900	142405880	3960	3960	3960	3960	0
251	20230609	181800	142405880	3960	3960	3960	3960	0
252	20230609	181700	142405880	3960	3960	3960	3960	0
253	20230609	181600	142405880	3960	3960	3960	3960	0
254	20230609	181500	142405880	3960	3960	3960	3960	0
255	20230609	181400	142405880	3960	3960	3960	3960	0
256	20230609	181300	142405880	3960	3960	3960	3960	0
257	20230609	181200	142405880	3960	3960	3960	3960	0
258	20230609	181100	142405880	3960	3960	3960	3960	0
259	20230609	181000	142405880	3960	3960	3960	3960	0
260	20230609	180900	142405880	3960	3960	3960	3960	0
261	20230609	180800	142405880	3960	3960	3960	3960	0
262	20230609	180700	142405880	3960	3960	3960	3960	0
263	20230609	180600	142405880	3960	3960	3960	3960	0
264	20230609	180500	142405880	3960	3960	3960	3960	0
265	20230609	180400	142405880	3960	3960	3960	3960	0
266	20230609	180300	142405880	3960	3960	3960	3960	0
267	20230609	180200	142405880	3960	3960	3960	3960	0
268	20230609	180100	142405880	3960	3960	3960	3960	0
269	20230609	180000	142405880	3960	3960	3960	3960	0
270	20230609	175900	142405880	3960	3960	3960	3960	0
271	20230609	175800	142405880	3960	3960	3960	3960	0
272	20230609	175700	142405880	3960	3960	3960	3960	1429
273	20230609	175600	142405880	3960	3960	3960	3960	0
274	20230609	175500	142405880	3960	3960	3960	3960	0
275	20230609	175400	142405880	3960	3960	3960	3960	0
276	20230609	175300	142405880	3960	3960	3960	3960	0
277	20230609	175200	142405880	3960	3960	3960	3960	0
278	20230609	175100	142405880	3960	3960	3960	3960	0
279	20230609	175000	142405880	3960	3960	3960	3960	0
280	20230609	174900	142405880	3960	3960	3960	3960	0
281	20230609	174800	142405880	3960	3960	3960	3960	0
282	20230609	174700	142405880	3960	3960	3960	3960	0
283	20230609	174600	142405880	3960	3960	3960	3960	0
284	20230609	174500	142405880	3960	3960	3960	3960	0
285	20230609	174400	142405880	3960	3960	3960	3960	0
286	20230609	174300	142405880	3960	3960	3960	3960	0
287	20230609	174200	142405880	3960	3960	3960	3960	0
288	20230609	174100	142405880	3960	3960	3960	3960	0
289	20230609	174000	142405880	3960	3960	3960	3960	0
290	20230609	173900	142405880	3960	3960	3960	3960	0
291	20230609	173800	142405880	3960	3960	3960	3960	0
292	20230609	173700	142405880	3960	3960	3960	3960	0
293	20230609	173600	142405880	3960	3960	3960	3960	0
294	20230609	173500	142405880	3960	3960	3960	3960	0
295	20230609	173400	142405880	3960	3960	3960	3960	0
296	20230609	173300	142405880	3960	3960	3960	3960	0
297	20230609	173200	142405880	3960	3960	3960	3960	0
298	20230609	173100	142405880	3960	3960	3960	3960	0
299	20230609	173000	142405880	3960	3960	3960	3960	0
300	20230609	172900	142405880	3960	3960	3960	3960	0
301	20230609	172800	142405880	3960	3960	3960	3960	0
302	20230609	172700	142405880	3960	3960	3960	3960	1429
303	20230609	172600	142405880	3960	3960	3960	3960	0
304	20230609	172500	142405880	3960	3960	3960	3960	0
305	20230609	172400	142405880	3960	3960	3960	3960	0
306	20230609	172300	142405880	3960	3960	3960	3960	0
307	20230609	172200	142405880	3960	3960	3960	3960	0
308	20230609	172100	142405880	3960	3960	3960	3960	0
309	20230609	172000	142405880	3960	3960	3960	3960	0
310	20230609	171900	142405880	3960	3960	3960	3960	0
311	20230609	171800	142405880	3960	3960	3960	3960	0
312	20230609	171700	142405880	3960	3960	3960	3960	0
313	20230609	171600	142405880	3960	3960	3960	3960	0
314	20230609	171500	142405880	3960	3960	3960	3960	0
315	20230609	171400	142405880	3960	3960	3960	3960	0
316	20230609	171300	142405880	3960	3960	3960	3960	0
317	20230609	171200	142405880	3960	3960	3960	3960	0
318	20230609	171100	142405880	3960	3960	3960	3960	0
319	20230609	171000	142405880	3960	3960	3960	3960	0
320	20230609	170900	142405880	3960	3960	3960	3960	0
321	20230609	170800	142405880	3960	3960	3960	3960	0
322	20230609	170700	142405880	3960	3960	3960	3960	0
323	20230609	170600	142405880	3960	3960	3960	3960	0
324	20230609	170500	142405880	3960	3960	3960	3960	0
325	20230609	170400	142405880	3960	3960	3960	3960	0
326	20230609	170300	142405880	3960	3960	3960	3960	0
327	20230609	170200	142405880	3960	3960	3960	3960	0
328	20230609	170100	142405880	3960	3960	3960	3960	0
329	20230609	170000	142405880	3960	3960	3960	3960	0
330	20230609	165900	142405880	3960	3960	3960	3960	0
331	20230609	165800	142405880	3960	3960	3960	3960	0
332	20230609	165700	142405880	3960	3960	3960	3960	1429
333	20230609	165600	142405880	3960	3960	3960	3960	0
334	20230609	165500	142405880	3960	3960	3960	3960	0
335	20230609	165400	142405880	3960	3960	3960	3960	0
336	20230609	165300	142405880	3960	3960	3960	3960	0
337	20230609	165200	142405880	3960	3960	3960	3960	0
338	20230609	165100	142405880	3960	3960	3960	3960	0
339	20230609	165000	142405880	3960	3960	3960	3960	0
340	20230609	164900	142405880	3960	3960	3960	3960	0
341	20230609	164800	142405880	3960	3960	3960	3960	0
342	20230609	164700	142405880	3960	3960	3960	3960	0
343	20230609	164600	142405880	3960	3960	3960	3960	0
344	20230609	164500	142405880	3960	3960	3960	3960	0
345	20230609	164400	142405880	3960	3960	3960	3960	0
346	20230609	164300	142405880	3960	3960	3960	3960	0
347	20230609	164200	142405880	3960	3960	3960	3960	0
348	20230609	164100	142405880	3960	3960	3960	3960	0
349	20230609	164000	142405880	3960	3960	3960	3960	0
350	20230609	163900	142405880	3960	3960	3960	3960	0
351	20230609	163800	142405880	3960	3960	3960	3960	0
352	20230609	163700	142405880	3960	3960	3960	3960	0
353	20230609	163600	142405880	3960	3960	3960	3960	0
354	20230609	163500	142405880	3960	3960	3960	3960	0
355	20230609	163400	142405880	3960	3960	3960	3960	0
356	20230609	163300	142405880	3960	3960	3960	3960	0
357	20230609	163200	142405880	3960	3960	3960	3960	0
358	20230609	163100	142405880	3960	3960	3960	3960	0
359	20230609	163000	142405880	3960	3960	3960	3960	0
360	20230609	162900	142405880	3960	3960	3960	3960	0
361	20230609	162800	142405880	3960	3960	3960	3960	0
362	20230609	162700	142405880	3960	3960	3960	3960	1429
363	20230609	162600	142405880	3960	3960	3960	3960	0
364	20230609	162500	142405880	3960	3960	3960	3960	0
365	20230609	162400	142405880	3960	3960	3960	3960	0
366	20230609	162300	142405880	3960	3960	3960	3960	0
367	20230609	162200	142405880	3960	3960	3960	3960	0
368	20230609	162100	142405880	3960	3960	3960	3960	0
369	20230609	162000	142405880	3960	3960	3960	3960	0
370	20230609	161900	142405880	3960	3960	3960	3960	0
371	20230609	161800	142405880	3960	3960	3960	3960	0
372	20230609	161700	142405880	3960	3960	3960	3960	0
373	20230609	161600	142405880	3960	3960	3960	3960	0
374	20230609	161500	142405880	3960	3960	3960	3960	0
375	20230609	161400	142405880	3960	3960	3960	3960	0
376	20230609	161300	142405880	3960	3960	3960	3960	0
377	20230609	161200	142405880	3960	3960	3960	3960	0
378	20230609	161100	142405880	3960	3960	3960	3960	0
379	20230609	161000	142405880	3960	3960	3960	3960	0
380	20230609	160900	142405880	3960	3960	3960	3960	0
381	20230609	160800	142405880	3960	3960	3960	3960	0
382	20230609	160700	142405880	3960	3960	3960	3960	0
383	20230609	160600	142405880	3960	3960	3960	3960	0
384	20230609	160500	142405880	3960	3960	3960	3960	0
385	20230609	160400	142405880	3960	3960	3960	3960	0
386	20230609	160300	142405880	3960	3960	3960	3960	0
387	20230609	160200	142405880	3960	3960	3960	3960	0
388	20230609	160100	142405880	3960	3960	3960	3960	0
389	20230609	160000	142405880	3960	3960	3960	3960	0
390	20230609	155900	142405880	3960	3960	3960	3960	0
391	20230609	155800	142405880	3960	3960	3960	3960	0
392	20230609	155700	142405880	3960	3960	3960	3960	1429
393	20230609	155600	142405880	3960	3960	3960	3960	0
394	20230609	155500	142405880	3960	3960	3960	3960	0
395	20230609	155400	142405880	3960	3960	3960	3960	0
396	20230609	155300	142405880	3960	3960	3960	3960	0
397	20230609	155200	142405880	3960	3960	3960	3960	0
398	20230609	155100	142405880	3960	3960	3960	3960	0
399	20230609	155000	142405880	3960	3960	3960	3960	0
400	20230609	154900	142405880	3960	3960	3960	3960	0
401	20230609	154800	142405880	3960	3960	3960	3960	0
402	20230609	154700	142405880	3960	3960	3960	3960	0
403	20230609	154600	142405880	3960	3960	3960	3960	0
404	20230609	154500	142405880	3960	3960	3960	3960	0
405	20230609	154400	142405880	3960	3960	3960	3960	0
406	20230609	154300	142405880	3960	3960	3960	3960	0
407	20230609	154200	142405880	3960	3960	3960	3960	0
408	20230609	154100	142405880	3960	3960	3960	3960	0
409	20230609	154000	142405880	3960	3960	3960	3960	0
410	20230609	153900	142405880	3960	3960	3960	3960	0
411	20230609	153800	142405880	3960	3960	3960	3960	0
412	20230609	153700	142405880	3960	3960	3960	3960	0
413	20230609	153600	142405880	3960	3960	3960	3960	0
414	20230609	153500	142405880	3960	3960	3960	3960	0
415	20230609	153400	142405880	3960	3960	3960	3960	0
416	20230609	153300	142405880	3960	3960	3960	3960	0
417	20230609	153200	142405880	3960	3960	3960	3960	0
418	20230609	153100	142405880	3960	3960	3960	3960	0
419	20230609	153000	142405880	3960	3960	3960	3960	1429
420	20230609	152900	136747040	3965	3965	3965	3965	0
421	20230609	152800	136747040	3965	3965	3965	3965	0
422	20230609	152700	136747040	3965	3965	3965	3965	0
423	20230609	152600	136747040	3965	3965	3965	3965	0
424	20230609	152500	136747040	3965	3965	3965	3965	0
425	20230609	152400	136747040	3965	3965	3965	3965	0
426	20230609	152300	136747040	3965	3965	3965	3965	0
427	20230609	152200	136747040	3965	3965	3965	3965	0
428	20230609	152100	136747040	3965	3965	3965	3965	0
429	20230609	152000	136747040	3965	3965	3965	3965	0
430	20230609	151900	136747040	3965	3965	3965	3965	0
431	20230609	151800	136747040	3965	3965	3965	3965	51
432	20230609	151700	136544825	3965	3965	3965	3965	0
433	20230609	151600	136544825	3965	3965	3965	3965	0
434	20230609	151500	136544825	3965	3965	3965	3965	0
435	20230609	151400	136544825	3965	3965	3965	3965	0
436	20230609	151300	136544825	3965	3965	3965	3965	0
437	20230609	151200	136544825	3965	3965	3965	3965	0
438	20230609	151100	136544825	3965	3965	3965	3965	100
439	20230609	151000	136148325	3965	3965	3965	3965	0
440	20230609	150900	136148325	3965	3965	3965	3965	0
441	20230609	150800	136148325	3965	3950	3965	3950	626
442	20230609	150700	133668400	3950	3950	3950	3950	0
443	20230609	150600	133668400	3950	3950	3950	3950	212
444	20230609	150500	132831000	3950	3950	3950	3950	0
445	20230609	150400	132831000	3950	3950	3950	3950	0
446	20230609	150300	132831000	3950	3950	3950	3950	1
447	20230609	150200	132827050	3955	3955	3955	3955	5
448	20230609	150100	132807275	3960	3960	3960	3960	0
449	20230609	150000	132807275	3960	3960	3960	3960	0
450	20230609	145900	132807275	3960	3960	3960	3960	0
451	20230609	145800	132807275	3960	3960	3960	3960	0
452	20230609	145700	132807275	3960	3950	3960	3950	268
453	20230609	145600	131748655	3955	3955	3955	3955	94
454	20230609	145500	131376885	3960	3960	3960	3960	1
455	20230609	145400	131372925	3960	3960	3960	3960	0
456	20230609	145300	131372925	3960	3960	3960	3960	0
457	20230609	145200	131372925	3960	3960	3960	3960	0
458	20230609	145100	131372925	3960	3960	3960	3960	0
459	20230609	145000	131372925	3960	3960	3960	3960	7
460	20230609	144900	131345205	3960	3960	3960	3960	0
461	20230609	144800	131345205	3960	3960	3960	3960	20
462	20230609	144700	131266005	3960	3960	3960	3960	0
463	20230609	144600	131266005	3960	3960	3960	3960	0
464	20230609	144500	131266005	3960	3960	3960	3960	0
465	20230609	144400	131266005	3960	3960	3960	3960	0
466	20230609	144300	131266005	3960	3960	3960	3960	0
467	20230609	144200	131266005	3960	3960	3960	3960	0
468	20230609	144100	131266005	3960	3960	3960	3960	0
469	20230609	144000	131266005	3960	3960	3960	3960	0
470	20230609	143900	131266005	3960	3960	3960	3960	2
471	20230609	143800	131258085	3955	3955	3955	3955	199
472	20230609	143700	130471040	3955	3955	3955	3955	315
473	20230609	143600	129225215	3955	3955	3955	3955	1
474	20230609	143500	129221260	3955	3955	3955	3955	0
475	20230609	143400	129221260	3955	3955	3955	3955	0
476	20230609	143300	129221260	3955	3955	3955	3955	0
477	20230609	143200	129221260	3955	3955	3955	3955	5
478	20230609	143100	129201485	3965	3965	3965	3965	0
479	20230609	143000	129201485	3965	3965	3965	3965	0
480	20230609	142900	129201485	3965	3965	3965	3965	0
481	20230609	142800	129201485	3965	3965	3965	3965	0
482	20230609	142700	129201485	3965	3965	3965	3965	1
483	20230609	142600	129197520	3965	3965	3965	3965	0
484	20230609	142500	129197520	3965	3965	3965	3965	0
485	20230609	142400	129197520	3965	3965	3965	3965	0
486	20230609	142300	129197520	3965	3965	3965	3965	0
487	20230609	142200	129197520	3965	3965	3965	3965	0
488	20230609	142100	129197520	3965	3950	3965	3950	13
489	20230609	142000	129146155	3950	3950	3950	3950	0
490	20230609	141900	129146155	3950	3950	3950	3950	50
491	20230609	141800	128948655	3965	3965	3965	3965	0
492	20230609	141700	128948655	3965	3965	3965	3965	0
493	20230609	141600	128948655	3965	3965	3965	3965	0
494	20230609	141500	128948655	3965	3965	3965	3965	223
495	20230609	141400	128064460	3970	3970	3970	3965	185
496	20230609	141300	127330905	3965	3960	3965	3950	1438
497	20230609	141200	121646265	3960	3960	3960	3960	631
498	20230609	141100	119147505	3960	3960	3960	3960	0
499	20230609	141000	119147505	3960	3960	3960	3960	0
500	20230609	140900	119147505	3960	3960	3960	3960	0
501	20230609	140800	119147505	3960	3960	3960	3960	0
502	20230609	140700	119147505	3960	3960	3960	3960	0
503	20230609	140600	119147505	3960	3960	3960	3960	0
504	20230609	140500	119147505	3960	3960	3960	3960	0
505	20230609	140400	119147505	3960	3960	3960	3960	0
506	20230609	140300	119147505	3960	3960	3960	3960	0
507	20230609	140200	119147505	3960	3960	3960	3960	0
508	20230609	140100	119147505	3960	3960	3960	3960	0
509	20230609	140000	119147505	3960	3960	3960	3960	10
510	20230609	135900	119107905	3960	3960	3960	3960	0
511	20230609	135800	119107905	3960	3960	3960	3960	0
512	20230609	135700	119107905	3960	3960	3960	3960	0
513	20230609	135600	119107905	3960	3960	3960	3960	0
514	20230609	135500	119107905	3960	3960	3960	3960	0
515	20230609	135400	119107905	3960	3960	3960	3960	0
516	20230609	135300	119107905	3960	3960	3960	3960	0
517	20230609	135200	119107905	3960	3960	3960	3960	0
518	20230609	135100	119107905	3960	3950	3960	3950	2
519	20230609	135000	119099995	3960	3960	3960	3960	0
520	20230609	134900	119099995	3960	3960	3960	3960	25
521	20230609	134800	119000995	3960	3960	3960	3960	0
522	20230609	134700	119000995	3960	3960	3960	3960	0
523	20230609	134600	119000995	3960	3960	3960	3960	2
524	20230609	134500	118993075	3950	3950	3950	3950	0
525	20230609	134400	118993075	3950	3950	3950	3950	0
526	20230609	134300	118993075	3950	3950	3950	3950	0
527	20230609	134200	118993075	3950	3950	3950	3950	0
528	20230609	134100	118993075	3950	3950	3950	3950	4
529	20230609	134000	118977275	3950	3950	3950	3950	4
530	20230609	133900	118961475	3960	3960	3960	3950	107
531	20230609	133800	118537800	3960	3960	3960	3960	0
532	20230609	133700	118537800	3960	3960	3960	3960	0
533	20230609	133600	118537800	3960	3955	3960	3955	3
534	20230609	133500	118525930	3955	3955	3955	3955	2
535	20230609	133400	118518020	3945	3945	3945	3945	0
536	20230609	133300	118518020	3945	3945	3945	3945	130
537	20230609	133200	118005170	3950	3950	3950	3950	4
538	20230609	133100	117989370	3950	3950	3950	3950	186
539	20230609	133000	117254670	3960	3960	3960	3960	1
540	20230609	132900	117250710	3960	3960	3960	3960	0
541	20230609	132800	117250710	3960	3960	3960	3960	0
542	20230609	132700	117250710	3960	3960	3960	3960	0
543	20230609	132600	117250710	3960	3960	3960	3960	0
544	20230609	132500	117250710	3960	3960	3960	3960	0
545	20230609	132400	117250710	3960	3960	3960	3960	0
546	20230609	132300	117250710	3960	3960	3960	3960	0
547	20230609	132200	117250710	3960	3960	3960	3960	0
548	20230609	132100	117250710	3960	3960	3960	3960	0
549	20230609	132000	117250710	3960	3960	3960	3960	0
550	20230609	131900	117250710	3960	3960	3960	3960	0
551	20230609	131800	117250710	3960	3960	3960	3960	0
552	20230609	131700	117250710	3960	3960	3960	3960	0
553	20230609	131600	117250710	3960	3950	3960	3950	2
554	20230609	131500	117242800	3960	3960	3960	3960	126
555	20230609	131400	116743840	3950	3950	3950	3950	0
556	20230609	131300	116743840	3950	3950	3950	3950	0
557	20230609	131200	116743840	3950	3950	3950	3950	0
558	20230609	131100	116743840	3950	3950	3950	3950	0
559	20230609	131000	116743840	3950	3950	3950	3950	1
560	20230609	130900	116739890	3950	3950	3950	3950	5
561	20230609	130800	116720140	3950	3950	3950	3950	0
562	20230609	130700	116720140	3950	3950	3950	3950	0
563	20230609	130600	116720140	3950	3950	3950	3950	9
564	20230609	130500	116684590	3950	3950	3950	3950	23
565	20230609	130400	116593740	3950	3950	3950	3950	0
566	20230609	130300	116593740	3950	3950	3950	3950	639
567	20230609	130200	114069690	3955	3955	3955	3955	0
568	20230609	130100	114069690	3955	3955	3955	3955	0
569	20230609	130000	114069690	3955	3955	3955	3955	0
570	20230609	125900	114069690	3955	3955	3955	3955	151
571	20230609	125800	113472485	3970	3970	3970	3970	0
572	20230609	125700	113472485	3970	3970	3970	3970	0
573	20230609	125600	113472485	3970	3970	3970	3970	2
574	20230609	125500	113464545	3955	3955	3955	3955	0
575	20230609	125400	113464545	3955	3955	3955	3955	13
576	20230609	125300	113413130	3960	3955	3960	3955	13
577	20230609	125200	113361710	3970	3965	3970	3955	344
578	20230609	125100	111999985	3970	3970	3970	3970	0
579	20230609	125000	111999985	3970	3970	3970	3970	0
580	20230609	124900	111999985	3970	3970	3970	3970	0
581	20230609	124800	111999985	3970	3970	3970	3970	0
582	20230609	124700	111999985	3970	3970	3970	3970	0
583	20230609	124600	111999985	3970	3970	3970	3970	0
584	20230609	124500	111999985	3970	3970	3970	3970	0
585	20230609	124400	111999985	3970	3970	3970	3970	0
586	20230609	124300	111999985	3970	3970	3970	3970	0
587	20230609	124200	111999985	3970	3970	3970	3970	0
588	20230609	124100	111999985	3970	3970	3970	3970	0
589	20230609	124000	111999985	3970	3965	3970	3965	20
590	20230609	123900	111920660	3950	3970	3970	3950	1752
591	20230609	123800	104998845	3970	3970	3970	3970	0
592	20230609	123700	104998845	3970	3970	3970	3970	0
593	20230609	123600	104998845	3970	3970	3970	3970	0
594	20230609	123500	104998845	3970	3970	3970	3970	0
595	20230609	123400	104998845	3970	3970	3970	3970	0
596	20230609	123300	104998845	3970	3970	3970	3970	0
597	20230609	123200	104998845	3970	3955	3970	3955	25
598	20230609	123100	104899610	3970	3970	3970	3970	0
599	20230609	123000	104899610	3970	3955	3970	3955	4
600	20230609	122900	104883775	3955	3955	3955	3955	0
601	20230609	122800	104883775	3955	3955	3955	3955	0
602	20230609	122700	104883775	3955	3955	3955	3955	269
603	20230609	122600	103819880	3955	3955	3955	3955	1
604	20230609	122500	103815925	3955	3955	3955	3955	0
605	20230609	122400	103815925	3955	3955	3955	3955	0
606	20230609	122300	103815925	3955	3955	3955	3955	282
607	20230609	122200	102700615	3955	3955	3955	3955	0
608	20230609	122100	102700615	3955	3955	3955	3955	0
609	20230609	122000	102700615	3955	3955	3955	3955	0
610	20230609	121900	102700615	3955	3955	3955	3955	125
611	20230609	121800	102206240	3955	3955	3955	3955	550
612	20230609	121700	100030990	3955	3955	3955	3955	0
613	20230609	121600	100030990	3955	3955	3955	3955	0
614	20230609	121500	100030990	3955	3955	3955	3955	0
615	20230609	121400	100030990	3955	3955	3955	3955	0
616	20230609	121300	100030990	3955	3955	3955	3955	208
617	20230609	121200	99208350	3965	3965	3965	3965	0
618	20230609	121100	99208350	3965	3965	3965	3965	0
619	20230609	121000	99208350	3965	3965	3965	3965	0
620	20230609	120900	99208350	3965	3965	3965	3965	0
621	20230609	120800	99208350	3965	3965	3965	3965	0
622	20230609	120700	99208350	3965	3965	3965	3965	0
623	20230609	120600	99208350	3965	3965	3965	3965	0
624	20230609	120500	99208350	3965	3965	3965	3965	0
625	20230609	120400	99208350	3965	3965	3965	3965	0
626	20230609	120300	99208350	3965	3965	3965	3965	0
627	20230609	120200	99208350	3965	3965	3965	3965	0
628	20230609	120100	99208350	3965	3965	3965	3965	1
629	20230609	120000	99204385	3965	3965	3965	3965	0
630	20230609	115900	99204385	3965	3965	3965	3965	1
631	20230609	115800	99200420	3965	3965	3965	3965	0
632	20230609	115700	99200420	3965	3965	3965	3965	0
633	20230609	115600	99200420	3965	3960	3965	3960	11
634	20230609	115500	99156850	3960	3960	3960	3960	50
635	20230609	115400	98958850	3960	3960	3960	3960	30
636	20230609	115300	98840050	3960	3960	3960	3960	0
637	20230609	115200	98840050	3960	3960	3960	3960	0
638	20230609	115100	98840050	3960	3955	3960	3955	7
639	20230609	115000	98812360	3960	3960	3960	3960	256
640	20230609	114900	97798600	3960	3960	3960	3960	2
641	20230609	114800	97790680	3960	3960	3960	3960	5
642	20230609	114700	97770880	3970	3970	3970	3970	0
643	20230609	114600	97770880	3970	3970	3970	3970	0
644	20230609	114500	97770880	3970	3970	3970	3970	251
645	20230609	114400	96774410	3970	3970	3970	3970	0
646	20230609	114300	96774410	3970	3970	3970	3970	1
647	20230609	114200	96770440	3970	3970	3970	3970	0
648	20230609	114100	96770440	3970	3970	3970	3970	0
649	20230609	114000	96770440	3970	3970	3970	3970	99
650	20230609	113900	96377410	3970	3970	3970	3970	0
651	20230609	113800	96377410	3970	3970	3970	3970	0
652	20230609	113700	96377410	3970	3970	3970	3970	0
653	20230609	113600	96377410	3970	3970	3970	3970	0
654	20230609	113500	96377410	3970	3970	3970	3970	0
655	20230609	113400	96377410	3970	3970	3970	3970	0
656	20230609	113300	96377410	3970	3970	3970	3970	0
657	20230609	113200	96377410	3970	3970	3970	3970	0
658	20230609	113100	96377410	3970	3970	3970	3970	267
659	20230609	113000	95317420	3970	3965	3970	3965	1073
660	20230609	112900	91057660	3965	3965	3965	3965	75
661	20230609	112800	90760285	3965	3965	3965	3965	0
662	20230609	112700	90760285	3965	3965	3965	3965	0
663	20230609	112600	90760285	3965	3965	3965	3965	0
664	20230609	112500	90760285	3965	3965	3965	3965	0
665	20230609	112400	90760285	3965	3965	3965	3965	0
666	20230609	112300	90760285	3965	3965	3965	3965	1
667	20230609	112200	90756320	3965	3965	3965	3965	0
668	20230609	112100	90756320	3965	3965	3965	3965	1
669	20230609	112000	90752355	3970	3970	3970	3970	0
670	20230609	111900	90752355	3970	3965	3970	3965	50
671	20230609	111800	90553930	3960	3960	3960	3960	0
672	20230609	111700	90553930	3960	3960	3960	3960	3
673	20230609	111600	90542050	3960	3960	3960	3960	2
674	20230609	111500	90534130	3960	3960	3960	3960	0
675	20230609	111400	90534130	3960	3960	3960	3960	3
676	20230609	111300	90522250	3965	3965	3965	3965	0
677	20230609	111200	90522250	3965	3965	3965	3965	0
678	20230609	111100	90522250	3965	3965	3965	3965	9
679	20230609	111000	90486565	3965	3970	3970	3965	262
680	20230609	110900	89447730	3965	3965	3965	3965	1
681	20230609	110800	89443765	3965	3965	3965	3965	5
682	20230609	110700	89423940	3965	3965	3965	3965	12
683	20230609	110600	89376360	3965	3965	3965	3965	0
684	20230609	110500	89376360	3965	3965	3965	3965	0
685	20230609	110400	89376360	3965	3960	3965	3960	8
686	20230609	110300	89344675	3955	3965	3965	3955	527
687	20230609	110200	87255285	3965	3965	3965	3965	6
688	20230609	110100	87231495	3965	3970	3970	3965	184
689	20230609	110000	86501035	3970	3970	3970	3970	0
690	20230609	105900	86501035	3970	3970	3970	3970	0
691	20230609	105800	86501035	3970	3970	3970	3970	1
692	20230609	105700	86497065	3965	3965	3965	3965	5
693	20230609	105600	86477240	3960	3960	3960	3960	3
694	20230609	105500	86465360	3960	3960	3960	3960	0
695	20230609	105400	86465360	3960	3960	3960	3960	1
696	20230609	105300	86461400	3960	3960	3960	3960	2
697	20230609	105200	86453480	3960	3960	3960	3960	36
698	20230609	105100	86310920	3960	3960	3960	3960	0
699	20230609	105000	86310920	3960	3960	3960	3960	464
700	20230609	104900	84473480	3960	3950	3960	3950	103
701	20230609	104800	84066610	3950	3950	3950	3950	10
702	20230609	104700	84027110	3950	3950	3950	3950	1
703	20230609	104600	84023160	3940	3940	3940	3940	2
704	20230609	104500	84015280	3940	3940	3940	3940	0
705	20230609	104400	84015280	3940	3940	3940	3940	5
706	20230609	104300	83995580	3945	3945	3945	3945	100
707	20230609	104200	83601080	3935	3955	3955	3935	7969
708	20230609	104100	52174500	3955	3955	3955	3955	0
709	20230609	104000	52174500	3955	3955	3955	3955	0
710	20230609	103900	52174500	3955	3960	3960	3955	104
711	20230609	103800	51763150	3960	3960	3960	3960	50
712	20230609	103700	51565150	3960	3960	3960	3960	0
713	20230609	103600	51565150	3960	3960	3960	3960	8
714	20230609	103500	51533470	3955	3965	3965	3955	889
715	20230609	103400	48016485	3965	3965	3965	3965	0
716	20230609	103300	48016485	3965	3965	3965	3965	0
717	20230609	103200	48016485	3965	3965	3965	3965	0
718	20230609	103100	48016485	3965	3965	3965	3965	0
719	20230609	103000	48016485	3965	3965	3965	3965	0
720	20230609	102900	48016485	3965	3965	3965	3965	1
721	20230609	102800	48012520	3965	3965	3965	3965	212
722	20230609	102700	47171940	3965	3965	3965	3965	0
723	20230609	102600	47171940	3965	3965	3965	3965	3
724	20230609	102500	47160045	3965	3965	3965	3965	0
725	20230609	102400	47160045	3965	3965	3965	3965	0
726	20230609	102300	47160045	3965	3970	3970	3965	201
727	20230609	102200	46363075	3955	3955	3955	3955	0
728	20230609	102100	46363075	3955	3955	3955	3955	277
729	20230609	102000	45267540	3970	3970	3970	3970	0
730	20230609	101900	45267540	3970	3970	3970	3970	0
731	20230609	101800	45267540	3970	3970	3970	3970	0
732	20230609	101700	45267540	3970	3970	3970	3970	0
733	20230609	101600	45267540	3970	3970	3970	3970	0
734	20230609	101500	45267540	3970	3970	3970	3970	1
735	20230609	101400	45263570	3955	3960	3960	3955	4459
736	20230609	101300	27611800	3970	3970	3970	3970	0
737	20230609	101200	27611800	3970	3970	3970	3970	976
738	20230609	101100	23737080	3975	3975	3975	3975	0
739	20230609	101000	23737080	3975	3975	3975	3975	1
740	20230609	100900	23733105	3970	3970	3970	3970	28
741	20230609	100800	23621945	3970	3970	3970	3970	0
742	20230609	100700	23621945	3970	3970	3970	3970	1
743	20230609	100600	23617975	3975	3975	3975	3975	0
744	20230609	100500	23617975	3975	3975	3975	3975	0
745	20230609	100400	23617975	3975	3975	3975	3975	130
746	20230609	100300	23101225	3975	3975	3975	3975	4
747	20230609	100200	23085325	3975	3975	3975	3975	0
748	20230609	100100	23085325	3975	3975	3975	3975	0
749	20230609	100000	23085325	3975	3975	3975	3975	0
750	20230609	095900	23085325	3975	3975	3975	3975	3
751	20230609	095800	23073400	3975	3975	3975	3975	0
752	20230609	095700	23073400	3975	3975	3975	3975	0
753	20230609	095600	23073400	3975	3975	3975	3975	0
754	20230609	095500	23073400	3975	3975	3975	3975	0
755	20230609	095400	23073400	3975	3975	3975	3975	0
756	20230609	095300	23073400	3975	3975	3975	3975	0
757	20230609	095200	23073400	3975	3975	3975	3975	3
758	20230609	095100	23061475	3975	3975	3975	3975	0
759	20230609	095000	23061475	3975	3975	3975	3975	0
760	20230609	094900	23061475	3975	3965	3975	3965	143
761	20230609	094800	22494440	3965	3965	3965	3965	0
762	20230609	094700	22494440	3965	3965	3965	3965	1261
763	20230609	094600	17494575	3970	3970	3970	3970	0
764	20230609	094500	17494575	3970	3970	3970	3970	627
765	20230609	094400	15005385	3970	3970	3970	3970	0
766	20230609	094300	15005385	3970	3970	3970	3970	0
767	20230609	094200	15005385	3970	3970	3970	3970	0
768	20230609	094100	15005385	3970	3970	3970	3970	14
769	20230609	094000	14949805	3980	3980	3980	3980	0
770	20230609	093900	14949805	3980	3980	3980	3980	5
771	20230609	093800	14929905	3985	3985	3985	3985	0
772	20230609	093700	14929905	3985	3980	3985	3980	53
773	20230609	093600	14718960	3980	3980	3980	3980	380
774	20230609	093500	13206560	3980	3980	3980	3980	0
775	20230609	093400	13206560	3980	3980	3980	3980	50
776	20230609	093300	13007560	3980	3980	3980	3980	0
777	20230609	093200	13007560	3980	3980	3980	3980	1
778	20230609	093100	13003580	3975	3975	3975	3975	2
779	20230609	093000	12995630	3965	3965	3965	3965	145
780	20230609	092900	12420705	3960	3960	3960	3960	1
781	20230609	092800	12416745	3960	3960	3960	3960	0
782	20230609	092700	12416745	3960	3960	3960	3960	12
783	20230609	092600	12369225	3975	3975	3975	3975	0
784	20230609	092500	12369225	3975	3975	3975	3975	61
785	20230609	092400	12126750	3975	3975	3975	3975	18
786	20230609	092300	12055200	3975	3975	3975	3975	1
787	20230609	092200	12051225	3955	3955	3955	3955	0
788	20230609	092100	12051225	3955	3955	3955	3955	618
789	20230609	092000	9607035	3950	3950	3950	3950	0
790	20230609	091900	9607035	3950	3950	3950	3950	1
791	20230609	091800	9603085	3950	3955	3955	3950	11
792	20230609	091700	9559585	3955	3955	3955	3955	0
793	20230609	091600	9559585	3955	3970	3985	3955	813
794	20230609	091500	6342745	3970	3960	3970	3960	117
795	20230609	091400	5878875	3955	3955	3955	3955	328
796	20230609	091300	4581635	3955	3955	3955	3955	0
797	20230609	091200	4581635	3955	3955	3955	3945	24
798	20230609	091100	4486725	3955	3955	3955	3955	0
799	20230609	091000	4486725	3955	3955	3955	3955	0
800	20230609	090900	4486725	3955	3955	3955	3955	1
801	20230609	090800	4482770	3945	3945	3945	3945	1
802	20230609	090700	4478825	3955	3955	3955	3955	2
803	20230609	090600	4470915	3945	3945	3945	3945	74
804	20230609	090500	4178985	3945	3950	3955	3945	333
805	20230609	090400	2863065	3945	3960	3960	3945	154
806	20230609	090300	2253970	3955	3955	3955	3955	1
807	20230609	090200	2250015	3960	3950	3960	3950	123
808	20230609	090100	1763685	3955	3955	3955	3955	0
809	20230609	090000	1763685	3955	3945	3960	3945	446