KissMeData/080420/min/candle-20230609.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230609,223700,145128625,3260,3260,3260,3260,1318
20230609,223600,145128625,3260,3260,3260,3260,0
20230609,223500,145128625,3260,3260,3260,3260,0
20230609,223400,145128625,3260,3260,3260,3260,0
20230609,223300,145128625,3260,3260,3260,3260,0
20230609,223200,145128625,3260,3260,3260,3260,0
20230609,223100,145128625,3260,3260,3260,3260,0
20230609,223000,145128625,3260,3260,3260,3260,0
20230609,222900,145128625,3260,3260,3260,3260,0
20230609,222800,145128625,3260,3260,3260,3260,0
20230609,222700,145128625,3260,3260,3260,3260,0
20230609,222600,145128625,3260,3260,3260,3260,0
20230609,222500,145128625,3260,3260,3260,3260,0
20230609,222400,145128625,3260,3260,3260,3260,0
20230609,222300,145128625,3260,3260,3260,3260,0
20230609,222200,145128625,3260,3260,3260,3260,0
20230609,222100,145128625,3260,3260,3260,3260,0
20230609,222000,145128625,3260,3260,3260,3260,0
20230609,221900,145128625,3260,3260,3260,3260,0
20230609,221800,145128625,3260,3260,3260,3260,0
20230609,221700,145128625,3260,3260,3260,3260,0
20230609,221600,145128625,3260,3260,3260,3260,0
20230609,221500,145128625,3260,3260,3260,3260,0
20230609,221400,145128625,3260,3260,3260,3260,0
20230609,221300,145128625,3260,3260,3260,3260,0
20230609,221200,145128625,3260,3260,3260,3260,0
20230609,221100,145128625,3260,3260,3260,3260,0
20230609,221000,145128625,3260,3260,3260,3260,0
20230609,220900,145128625,3260,3260,3260,3260,0
20230609,220800,145128625,3260,3260,3260,3260,0
20230609,220700,145128625,3260,3260,3260,3260,1318
20230609,220600,145128625,3260,3260,3260,3260,0
20230609,220500,145128625,3260,3260,3260,3260,0
20230609,220400,145128625,3260,3260,3260,3260,0
20230609,220300,145128625,3260,3260,3260,3260,0
20230609,220200,145128625,3260,3260,3260,3260,0
20230609,220100,145128625,3260,3260,3260,3260,0
20230609,220000,145128625,3260,3260,3260,3260,0
20230609,215900,145128625,3260,3260,3260,3260,0
20230609,215800,145128625,3260,3260,3260,3260,0
20230609,215700,145128625,3260,3260,3260,3260,0
20230609,215600,145128625,3260,3260,3260,3260,0
20230609,215500,145128625,3260,3260,3260,3260,0
20230609,215400,145128625,3260,3260,3260,3260,0
20230609,215300,145128625,3260,3260,3260,3260,0
20230609,215200,145128625,3260,3260,3260,3260,0
20230609,215100,145128625,3260,3260,3260,3260,0
20230609,215000,145128625,3260,3260,3260,3260,0
20230609,214900,145128625,3260,3260,3260,3260,0
20230609,214800,145128625,3260,3260,3260,3260,0
20230609,214700,145128625,3260,3260,3260,3260,0
20230609,214600,145128625,3260,3260,3260,3260,0
20230609,214500,145128625,3260,3260,3260,3260,0
20230609,214400,145128625,3260,3260,3260,3260,0
20230609,214300,145128625,3260,3260,3260,3260,0
20230609,214200,145128625,3260,3260,3260,3260,0
20230609,214100,145128625,3260,3260,3260,3260,0
20230609,214000,145128625,3260,3260,3260,3260,0
20230609,213900,145128625,3260,3260,3260,3260,0
20230609,213800,145128625,3260,3260,3260,3260,0
20230609,213700,145128625,3260,3260,3260,3260,1318
20230609,213600,145128625,3260,3260,3260,3260,0
20230609,213500,145128625,3260,3260,3260,3260,0
20230609,213400,145128625,3260,3260,3260,3260,0
20230609,213300,145128625,3260,3260,3260,3260,0
20230609,213200,145128625,3260,3260,3260,3260,0
20230609,213100,145128625,3260,3260,3260,3260,0
20230609,213000,145128625,3260,3260,3260,3260,0
20230609,212900,145128625,3260,3260,3260,3260,0
20230609,212800,145128625,3260,3260,3260,3260,0
20230609,212700,145128625,3260,3260,3260,3260,0
20230609,212600,145128625,3260,3260,3260,3260,0
20230609,212500,145128625,3260,3260,3260,3260,0
20230609,212400,145128625,3260,3260,3260,3260,0
20230609,212300,145128625,3260,3260,3260,3260,0
20230609,212200,145128625,3260,3260,3260,3260,0
20230609,212100,145128625,3260,3260,3260,3260,0
20230609,212000,145128625,3260,3260,3260,3260,0
20230609,211900,145128625,3260,3260,3260,3260,0
20230609,211800,145128625,3260,3260,3260,3260,0
20230609,211700,145128625,3260,3260,3260,3260,0
20230609,211600,145128625,3260,3260,3260,3260,0
20230609,211500,145128625,3260,3260,3260,3260,0
20230609,211400,145128625,3260,3260,3260,3260,0
20230609,211300,145128625,3260,3260,3260,3260,0
20230609,211200,145128625,3260,3260,3260,3260,0
20230609,211100,145128625,3260,3260,3260,3260,0
20230609,211000,145128625,3260,3260,3260,3260,0
20230609,210900,145128625,3260,3260,3260,3260,0
20230609,210800,145128625,3260,3260,3260,3260,0
20230609,210700,145128625,3260,3260,3260,3260,1318
20230609,210600,145128625,3260,3260,3260,3260,0
20230609,210500,145128625,3260,3260,3260,3260,0
20230609,210400,145128625,3260,3260,3260,3260,0
20230609,210300,145128625,3260,3260,3260,3260,0
20230609,210200,145128625,3260,3260,3260,3260,0
20230609,210100,145128625,3260,3260,3260,3260,0
20230609,210000,145128625,3260,3260,3260,3260,0
20230609,205900,145128625,3260,3260,3260,3260,0
20230609,205800,145128625,3260,3260,3260,3260,0
20230609,205700,145128625,3260,3260,3260,3260,0
20230609,205600,145128625,3260,3260,3260,3260,0
20230609,205500,145128625,3260,3260,3260,3260,0
20230609,205400,145128625,3260,3260,3260,3260,0
20230609,205300,145128625,3260,3260,3260,3260,0
20230609,205200,145128625,3260,3260,3260,3260,0
20230609,205100,145128625,3260,3260,3260,3260,0
20230609,205000,145128625,3260,3260,3260,3260,0
20230609,204900,145128625,3260,3260,3260,3260,0
20230609,204800,145128625,3260,3260,3260,3260,0
20230609,204700,145128625,3260,3260,3260,3260,0
20230609,204600,145128625,3260,3260,3260,3260,0
20230609,204500,145128625,3260,3260,3260,3260,0
20230609,204400,145128625,3260,3260,3260,3260,0
20230609,204300,145128625,3260,3260,3260,3260,0
20230609,204200,145128625,3260,3260,3260,3260,0
20230609,204100,145128625,3260,3260,3260,3260,0
20230609,204000,145128625,3260,3260,3260,3260,0
20230609,203900,145128625,3260,3260,3260,3260,0
20230609,203800,145128625,3260,3260,3260,3260,0
20230609,203700,145128625,3260,3260,3260,3260,1318
20230609,203600,145128625,3260,3260,3260,3260,0
20230609,203500,145128625,3260,3260,3260,3260,0
20230609,203400,145128625,3260,3260,3260,3260,0
20230609,203300,145128625,3260,3260,3260,3260,0
20230609,203200,145128625,3260,3260,3260,3260,0
20230609,203100,145128625,3260,3260,3260,3260,0
20230609,203000,145128625,3260,3260,3260,3260,0
20230609,202900,145128625,3260,3260,3260,3260,0
20230609,202800,145128625,3260,3260,3260,3260,0
20230609,202700,145128625,3260,3260,3260,3260,0
20230609,202600,145128625,3260,3260,3260,3260,0
20230609,202500,145128625,3260,3260,3260,3260,0
20230609,202400,145128625,3260,3260,3260,3260,0
20230609,202300,145128625,3260,3260,3260,3260,0
20230609,202200,145128625,3260,3260,3260,3260,0
20230609,202100,145128625,3260,3260,3260,3260,0
20230609,202000,145128625,3260,3260,3260,3260,0
20230609,201900,145128625,3260,3260,3260,3260,0
20230609,201800,145128625,3260,3260,3260,3260,0
20230609,201700,145128625,3260,3260,3260,3260,0
20230609,201600,145128625,3260,3260,3260,3260,0
20230609,201500,145128625,3260,3260,3260,3260,0
20230609,201400,145128625,3260,3260,3260,3260,0
20230609,201300,145128625,3260,3260,3260,3260,0
20230609,201200,145128625,3260,3260,3260,3260,0
20230609,201100,145128625,3260,3260,3260,3260,0
20230609,201000,145128625,3260,3260,3260,3260,0
20230609,200900,145128625,3260,3260,3260,3260,0
20230609,200800,145128625,3260,3260,3260,3260,0
20230609,200700,145128625,3260,3260,3260,3260,1318
20230609,200600,145128625,3260,3260,3260,3260,0
20230609,200500,145128625,3260,3260,3260,3260,0
20230609,200400,145128625,3260,3260,3260,3260,0
20230609,200300,145128625,3260,3260,3260,3260,0
20230609,200200,145128625,3260,3260,3260,3260,0
20230609,200100,145128625,3260,3260,3260,3260,0
20230609,200000,145128625,3260,3260,3260,3260,0
20230609,195900,145128625,3260,3260,3260,3260,0
20230609,195800,145128625,3260,3260,3260,3260,0
20230609,195700,145128625,3260,3260,3260,3260,0
20230609,195600,145128625,3260,3260,3260,3260,0
20230609,195500,145128625,3260,3260,3260,3260,0
20230609,195400,145128625,3260,3260,3260,3260,0
20230609,195300,145128625,3260,3260,3260,3260,0
20230609,195200,145128625,3260,3260,3260,3260,0
20230609,195100,145128625,3260,3260,3260,3260,0
20230609,195000,145128625,3260,3260,3260,3260,0
20230609,194900,145128625,3260,3260,3260,3260,0
20230609,194800,145128625,3260,3260,3260,3260,0
20230609,194700,145128625,3260,3260,3260,3260,0
20230609,194600,145128625,3260,3260,3260,3260,0
20230609,194500,145128625,3260,3260,3260,3260,0
20230609,194400,145128625,3260,3260,3260,3260,0
20230609,194300,145128625,3260,3260,3260,3260,0
20230609,194200,145128625,3260,3260,3260,3260,0
20230609,194100,145128625,3260,3260,3260,3260,0
20230609,194000,145128625,3260,3260,3260,3260,0
20230609,193900,145128625,3260,3260,3260,3260,0
20230609,193800,145128625,3260,3260,3260,3260,0
20230609,193700,145128625,3260,3260,3260,3260,1318
20230609,193600,145128625,3260,3260,3260,3260,0
20230609,193500,145128625,3260,3260,3260,3260,0
20230609,193400,145128625,3260,3260,3260,3260,0
20230609,193300,145128625,3260,3260,3260,3260,0
20230609,193200,145128625,3260,3260,3260,3260,0
20230609,193100,145128625,3260,3260,3260,3260,0
20230609,193000,145128625,3260,3260,3260,3260,0
20230609,192900,145128625,3260,3260,3260,3260,0
20230609,192800,145128625,3260,3260,3260,3260,0
20230609,192700,145128625,3260,3260,3260,3260,0
20230609,192600,145128625,3260,3260,3260,3260,0
20230609,192500,145128625,3260,3260,3260,3260,0
20230609,192400,145128625,3260,3260,3260,3260,0
20230609,192300,145128625,3260,3260,3260,3260,0
20230609,192200,145128625,3260,3260,3260,3260,0
20230609,192100,145128625,3260,3260,3260,3260,0
20230609,192000,145128625,3260,3260,3260,3260,0
20230609,191900,145128625,3260,3260,3260,3260,0
20230609,191800,145128625,3260,3260,3260,3260,0
20230609,191700,145128625,3260,3260,3260,3260,0
20230609,191600,145128625,3260,3260,3260,3260,0
20230609,191500,145128625,3260,3260,3260,3260,0
20230609,191400,145128625,3260,3260,3260,3260,0
20230609,191300,145128625,3260,3260,3260,3260,0
20230609,191200,145128625,3260,3260,3260,3260,0
20230609,191100,145128625,3260,3260,3260,3260,0
20230609,191000,145128625,3260,3260,3260,3260,0
20230609,190900,145128625,3260,3260,3260,3260,0
20230609,190800,145128625,3260,3260,3260,3260,0
20230609,190700,145128625,3260,3260,3260,3260,1318
20230609,190600,145128625,3260,3260,3260,3260,0
20230609,190500,145128625,3260,3260,3260,3260,0
20230609,190400,145128625,3260,3260,3260,3260,0
20230609,190300,145128625,3260,3260,3260,3260,0
20230609,190200,145128625,3260,3260,3260,3260,0
20230609,190100,145128625,3260,3260,3260,3260,0
20230609,190000,145128625,3260,3260,3260,3260,0
20230609,185900,145128625,3260,3260,3260,3260,0
20230609,185800,145128625,3260,3260,3260,3260,0
20230609,185700,145128625,3260,3260,3260,3260,0
20230609,185600,145128625,3260,3260,3260,3260,0
20230609,185500,145128625,3260,3260,3260,3260,0
20230609,185400,145128625,3260,3260,3260,3260,0
20230609,185300,145128625,3260,3260,3260,3260,0
20230609,185200,145128625,3260,3260,3260,3260,0
20230609,185100,145128625,3260,3260,3260,3260,0
20230609,185000,145128625,3260,3260,3260,3260,0
20230609,184900,145128625,3260,3260,3260,3260,0
20230609,184800,145128625,3260,3260,3260,3260,0
20230609,184700,145128625,3260,3260,3260,3260,0
20230609,184600,145128625,3260,3260,3260,3260,0
20230609,184500,145128625,3260,3260,3260,3260,0
20230609,184400,145128625,3260,3260,3260,3260,0
20230609,184300,145128625,3260,3260,3260,3260,0
20230609,184200,145128625,3260,3260,3260,3260,0
20230609,184100,145128625,3260,3260,3260,3260,0
20230609,184000,145128625,3260,3260,3260,3260,0
20230609,183900,145128625,3260,3260,3260,3260,0
20230609,183800,145128625,3260,3260,3260,3260,0
20230609,183700,145128625,3260,3260,3260,3260,1318
20230609,183600,145128625,3260,3260,3260,3260,0
20230609,183500,145128625,3260,3260,3260,3260,0
20230609,183400,145128625,3260,3260,3260,3260,0
20230609,183300,145128625,3260,3260,3260,3260,0
20230609,183200,145128625,3260,3260,3260,3260,0
20230609,183100,145128625,3260,3260,3260,3260,0
20230609,183000,145128625,3260,3260,3260,3260,0
20230609,182900,145128625,3260,3260,3260,3260,0
20230609,182800,145128625,3260,3260,3260,3260,0
20230609,182700,145128625,3260,3260,3260,3260,0
20230609,182600,145128625,3260,3260,3260,3260,0
20230609,182500,145128625,3260,3260,3260,3260,0
20230609,182400,145128625,3260,3260,3260,3260,0
20230609,182300,145128625,3260,3260,3260,3260,0
20230609,182200,145128625,3260,3260,3260,3260,0
20230609,182100,145128625,3260,3260,3260,3260,0
20230609,182000,145128625,3260,3260,3260,3260,0
20230609,181900,145128625,3260,3260,3260,3260,0
20230609,181800,145128625,3260,3260,3260,3260,0
20230609,181700,145128625,3260,3260,3260,3260,0
20230609,181600,145128625,3260,3260,3260,3260,0
20230609,181500,145128625,3260,3260,3260,3260,0
20230609,181400,145128625,3260,3260,3260,3260,0
20230609,181300,145128625,3260,3260,3260,3260,0
20230609,181200,145128625,3260,3260,3260,3260,0
20230609,181100,145128625,3260,3260,3260,3260,0
20230609,181000,145128625,3260,3260,3260,3260,0
20230609,180900,145128625,3260,3260,3260,3260,0
20230609,180800,145128625,3260,3260,3260,3260,0
20230609,180700,145128625,3260,3260,3260,3260,1318
20230609,180600,145128625,3260,3260,3260,3260,0
20230609,180500,145128625,3260,3260,3260,3260,0
20230609,180400,145128625,3260,3260,3260,3260,0
20230609,180300,145128625,3260,3260,3260,3260,0
20230609,180200,145128625,3260,3260,3260,3260,0
20230609,180100,145128625,3260,3260,3260,3260,0
20230609,180000,145128625,3260,3260,3260,3260,0
20230609,175900,145128625,3260,3260,3260,3260,0
20230609,175800,145128625,3260,3260,3260,3260,0
20230609,175700,145128625,3260,3260,3260,3260,0
20230609,175600,145128625,3260,3260,3260,3260,0
20230609,175500,145128625,3260,3260,3260,3260,0
20230609,175400,145128625,3260,3260,3260,3260,0
20230609,175300,145128625,3260,3260,3260,3260,0
20230609,175200,145128625,3260,3260,3260,3260,0
20230609,175100,145128625,3260,3260,3260,3260,0
20230609,175000,145128625,3260,3260,3260,3260,0
20230609,174900,145128625,3260,3260,3260,3260,0
20230609,174800,145128625,3260,3260,3260,3260,0
20230609,174700,145128625,3260,3260,3260,3260,0
20230609,174600,145128625,3260,3260,3260,3260,0
20230609,174500,145128625,3260,3260,3260,3260,0
20230609,174400,145128625,3260,3260,3260,3260,0
20230609,174300,145128625,3260,3260,3260,3260,0
20230609,174200,145128625,3260,3260,3260,3260,0
20230609,174100,145128625,3260,3260,3260,3260,0
20230609,174000,145128625,3260,3260,3260,3260,0
20230609,173900,145128625,3260,3260,3260,3260,0
20230609,173800,145128625,3260,3260,3260,3260,0
20230609,173700,145128625,3260,3260,3260,3260,1318
20230609,173600,145128625,3260,3260,3260,3260,0
20230609,173500,145128625,3260,3260,3260,3260,0
20230609,173400,145128625,3260,3260,3260,3260,0
20230609,173300,145128625,3260,3260,3260,3260,0
20230609,173200,145128625,3260,3260,3260,3260,0
20230609,173100,145128625,3260,3260,3260,3260,0
20230609,173000,145128625,3260,3260,3260,3260,0
20230609,172900,145128625,3260,3260,3260,3260,0
20230609,172800,145128625,3260,3260,3260,3260,0
20230609,172700,145128625,3260,3260,3260,3260,0
20230609,172600,145128625,3260,3260,3260,3260,0
20230609,172500,145128625,3260,3260,3260,3260,0
20230609,172400,145128625,3260,3260,3260,3260,0
20230609,172300,145128625,3260,3260,3260,3260,0
20230609,172200,145128625,3260,3260,3260,3260,0
20230609,172100,145128625,3260,3260,3260,3260,0
20230609,172000,145128625,3260,3260,3260,3260,0
20230609,171900,145128625,3260,3260,3260,3260,0
20230609,171800,145128625,3260,3260,3260,3260,0
20230609,171700,145128625,3260,3260,3260,3260,0
20230609,171600,145128625,3260,3260,3260,3260,0
20230609,171500,145128625,3260,3260,3260,3260,0
20230609,171400,145128625,3260,3260,3260,3260,0
20230609,171300,145128625,3260,3260,3260,3260,0
20230609,171200,145128625,3260,3260,3260,3260,0
20230609,171100,145128625,3260,3260,3260,3260,0
20230609,171000,145128625,3260,3260,3260,3260,0
20230609,170900,145128625,3260,3260,3260,3260,0
20230609,170800,145128625,3260,3260,3260,3260,0
20230609,170700,145128625,3260,3260,3260,3260,1318
20230609,170600,145128625,3260,3260,3260,3260,0
20230609,170500,145128625,3260,3260,3260,3260,0
20230609,170400,145128625,3260,3260,3260,3260,0
20230609,170300,145128625,3260,3260,3260,3260,0
20230609,170200,145128625,3260,3260,3260,3260,0
20230609,170100,145128625,3260,3260,3260,3260,0
20230609,170000,145128625,3260,3260,3260,3260,0
20230609,165900,145128625,3260,3260,3260,3260,0
20230609,165800,145128625,3260,3260,3260,3260,0
20230609,165700,145128625,3260,3260,3260,3260,0
20230609,165600,145128625,3260,3260,3260,3260,0
20230609,165500,145128625,3260,3260,3260,3260,0
20230609,165400,145128625,3260,3260,3260,3260,0
20230609,165300,145128625,3260,3260,3260,3260,0
20230609,165200,145128625,3260,3260,3260,3260,0
20230609,165100,145128625,3260,3260,3260,3260,0
20230609,165000,145128625,3260,3260,3260,3260,0
20230609,164900,145128625,3260,3260,3260,3260,0
20230609,164800,145128625,3260,3260,3260,3260,0
20230609,164700,145128625,3260,3260,3260,3260,0
20230609,164600,145128625,3260,3260,3260,3260,0
20230609,164500,145128625,3260,3260,3260,3260,0
20230609,164400,145128625,3260,3260,3260,3260,0
20230609,164300,145128625,3260,3260,3260,3260,0
20230609,164200,145128625,3260,3260,3260,3260,0
20230609,164100,145128625,3260,3260,3260,3260,0
20230609,164000,145128625,3260,3260,3260,3260,0
20230609,163900,145128625,3260,3260,3260,3260,0
20230609,163800,145128625,3260,3260,3260,3260,0
20230609,163700,145128625,3260,3260,3260,3260,1318
20230609,163600,145128625,3260,3260,3260,3260,0
20230609,163500,145128625,3260,3260,3260,3260,0
20230609,163400,145128625,3260,3260,3260,3260,0
20230609,163300,145128625,3260,3260,3260,3260,0
20230609,163200,145128625,3260,3260,3260,3260,0
20230609,163100,145128625,3260,3260,3260,3260,0
20230609,163000,145128625,3260,3260,3260,3260,0
20230609,162900,145128625,3260,3260,3260,3260,0
20230609,162800,145128625,3260,3260,3260,3260,0
20230609,162700,145128625,3260,3260,3260,3260,0
20230609,162600,145128625,3260,3260,3260,3260,0
20230609,162500,145128625,3260,3260,3260,3260,0
20230609,162400,145128625,3260,3260,3260,3260,0
20230609,162300,145128625,3260,3260,3260,3260,0
20230609,162200,145128625,3260,3260,3260,3260,0
20230609,162100,145128625,3260,3260,3260,3260,0
20230609,162000,145128625,3260,3260,3260,3260,0
20230609,161900,145128625,3260,3260,3260,3260,0
20230609,161800,145128625,3260,3260,3260,3260,0
20230609,161700,145128625,3260,3260,3260,3260,0
20230609,161600,145128625,3260,3260,3260,3260,0
20230609,161500,145128625,3260,3260,3260,3260,0
20230609,161400,145128625,3260,3260,3260,3260,0
20230609,161300,145128625,3260,3260,3260,3260,0
20230609,161200,145128625,3260,3260,3260,3260,0
20230609,161100,145128625,3260,3260,3260,3260,0
20230609,161000,145128625,3260,3260,3260,3260,0
20230609,160900,145128625,3260,3260,3260,3260,0
20230609,160800,145128625,3260,3260,3260,3260,0
20230609,160700,145128625,3260,3260,3260,3260,1318
20230609,160600,145128625,3260,3260,3260,3260,0
20230609,160500,145128625,3260,3260,3260,3260,0
20230609,160400,145128625,3260,3260,3260,3260,0
20230609,160300,145128625,3260,3260,3260,3260,0
20230609,160200,145128625,3260,3260,3260,3260,0
20230609,160100,145128625,3260,3260,3260,3260,0
20230609,160000,145128625,3260,3260,3260,3260,0
20230609,155900,145128625,3260,3260,3260,3260,0
20230609,155800,145128625,3260,3260,3260,3260,0
20230609,155700,145128625,3260,3260,3260,3260,0
20230609,155600,145128625,3260,3260,3260,3260,0
20230609,155500,145128625,3260,3260,3260,3260,0
20230609,155400,145128625,3260,3260,3260,3260,0
20230609,155300,145128625,3260,3260,3260,3260,0
20230609,155200,145128625,3260,3260,3260,3260,0
20230609,155100,145128625,3260,3260,3260,3260,0
20230609,155000,145128625,3260,3260,3260,3260,0
20230609,154900,145128625,3260,3260,3260,3260,0
20230609,154800,145128625,3260,3260,3260,3260,0
20230609,154700,145128625,3260,3260,3260,3260,0
20230609,154600,145128625,3260,3260,3260,3260,0
20230609,154500,145128625,3260,3260,3260,3260,0
20230609,154400,145128625,3260,3260,3260,3260,0
20230609,154300,145128625,3260,3260,3260,3260,0
20230609,154200,145128625,3260,3260,3260,3260,0
20230609,154100,145128625,3260,3260,3260,3260,0
20230609,154000,145128625,3260,3260,3260,3260,0
20230609,153900,145128625,3260,3260,3260,3260,0
20230609,153800,145128625,3260,3260,3260,3260,0
20230609,153700,145128625,3260,3260,3260,3260,1318
20230609,153600,145128625,3260,3260,3260,3260,0
20230609,153500,145128625,3260,3260,3260,3260,0
20230609,153400,145128625,3260,3260,3260,3260,0
20230609,153300,145128625,3260,3260,3260,3260,0
20230609,153200,145128625,3260,3260,3260,3260,0
20230609,153100,145128625,3260,3260,3260,3260,0
20230609,153000,145128625,3260,3260,3260,3260,1318
20230609,152900,140831945,3270,3270,3270,3270,0
20230609,152800,140831945,3270,3270,3270,3270,0
20230609,152700,140831945,3270,3270,3270,3270,0
20230609,152600,140831945,3270,3270,3270,3270,0
20230609,152500,140831945,3270,3270,3270,3270,0
20230609,152400,140831945,3270,3270,3270,3270,0
20230609,152300,140831945,3270,3270,3270,3270,0
20230609,152200,140831945,3270,3270,3270,3270,0
20230609,152100,140831945,3270,3270,3270,3270,0
20230609,152000,140831945,3270,3270,3270,3270,0
20230609,151900,140831945,3270,3260,3270,3260,33
20230609,151800,140724315,3275,3275,3275,3275,61
20230609,151700,140524540,3275,3275,3275,3275,0
20230609,151600,140524540,3275,3275,3275,3275,2
20230609,151500,140517990,3275,3275,3275,3275,0
20230609,151400,140517990,3275,3275,3275,3275,0
20230609,151300,140517990,3275,3275,3275,3275,0
20230609,151200,140517990,3275,3275,3275,3275,0
20230609,151100,140517990,3275,3275,3275,3275,0
20230609,151000,140517990,3275,3275,3275,3275,0
20230609,150900,140517990,3275,3275,3275,3275,0
20230609,150800,140517990,3275,3275,3275,3275,0
20230609,150700,140517990,3275,3275,3275,3275,0
20230609,150600,140517990,3275,3275,3275,3275,1
20230609,150500,140514715,3260,3260,3260,3260,0
20230609,150400,140514715,3260,3260,3260,3260,0
20230609,150300,140514715,3260,3260,3260,3260,0
20230609,150200,140514715,3260,3260,3260,3260,10
20230609,150100,140482115,3270,3270,3270,3270,0
20230609,150000,140482115,3270,3270,3270,3270,0
20230609,145900,140482115,3270,3270,3270,3270,4
20230609,145800,140469035,3270,3270,3270,3270,0
20230609,145700,140469035,3270,3270,3270,3270,1
20230609,145600,140465765,3275,3275,3275,3275,0
20230609,145500,140465765,3275,3275,3275,3275,49
20230609,145400,140305290,3260,3260,3260,3260,0
20230609,145300,140305290,3260,3260,3260,3260,0
20230609,145200,140305290,3260,3260,3260,3260,0
20230609,145100,140305290,3260,3260,3260,3260,26
20230609,145000,140220530,3260,3260,3260,3260,0
20230609,144900,140220530,3260,3260,3260,3260,0
20230609,144800,140220530,3260,3260,3260,3260,0
20230609,144700,140220530,3260,3260,3260,3260,0
20230609,144600,140220530,3260,3260,3260,3260,0
20230609,144500,140220530,3260,3260,3260,3260,0
20230609,144400,140220530,3260,3260,3260,3260,0
20230609,144300,140220530,3260,3260,3260,3260,307
20230609,144200,139219710,3260,3260,3260,3260,0
20230609,144100,139219710,3260,3260,3260,3260,0
20230609,144000,139219710,3260,3260,3260,3260,0
20230609,143900,139219710,3260,3260,3260,3260,0
20230609,143800,139219710,3260,3260,3260,3260,0
20230609,143700,139219710,3260,3260,3260,3260,0
20230609,143600,139219710,3260,3260,3260,3260,0
20230609,143500,139219710,3260,3260,3260,3260,0
20230609,143400,139219710,3260,3260,3260,3260,353
20230609,143300,138068930,3260,3260,3260,3260,0
20230609,143200,138068930,3260,3260,3260,3260,0
20230609,143100,138068930,3260,3260,3260,3260,0
20230609,143000,138068930,3260,3260,3260,3260,0
20230609,142900,138068930,3260,3260,3260,3260,0
20230609,142800,138068930,3260,3260,3260,3260,0
20230609,142700,138068930,3260,3260,3260,3260,0
20230609,142600,138068930,3260,3260,3260,3260,0
20230609,142500,138068930,3260,3260,3260,3260,0
20230609,142400,138068930,3260,3260,3260,3260,0
20230609,142300,138068930,3260,3260,3260,3260,0
20230609,142200,138068930,3260,3260,3260,3260,0
20230609,142100,138068930,3260,3260,3260,3260,0
20230609,142000,138068930,3260,3260,3260,3260,1584
20230609,141900,132905090,3265,3265,3265,3265,0
20230609,141800,132905090,3265,3265,3265,3265,0
20230609,141700,132905090,3265,3265,3265,3265,192
20230609,141600,132278210,3285,3285,3285,3285,0
20230609,141500,132278210,3285,3285,3285,3285,0
20230609,141400,132278210,3285,3285,3285,3285,0
20230609,141300,132278210,3285,3285,3285,3285,0
20230609,141200,132278210,3285,3285,3285,3285,0
20230609,141100,132278210,3285,3285,3285,3285,0
20230609,141000,132278210,3285,3285,3285,3285,0
20230609,140900,132278210,3285,3285,3285,3285,5
20230609,140800,132261785,3290,3290,3290,3290,0
20230609,140700,132261785,3290,3290,3290,3290,0
20230609,140600,132261785,3290,3290,3290,3290,0
20230609,140500,132261785,3290,3290,3290,3290,0
20230609,140400,132261785,3290,3290,3290,3290,0
20230609,140300,132261785,3290,3290,3290,3290,0
20230609,140200,132261785,3290,3290,3290,3290,0
20230609,140100,132261785,3290,3290,3290,3290,0
20230609,140000,132261785,3290,3285,3290,3285,681
20230609,135900,130022095,3285,3285,3285,3285,0
20230609,135800,130022095,3285,3285,3285,3285,0
20230609,135700,130022095,3285,3285,3285,3285,1
20230609,135600,130018810,3285,3260,3285,3260,8567
20230609,135500,101923530,3260,3260,3260,3260,2
20230609,135400,101917010,3250,3250,3250,3250,0
20230609,135300,101917010,3250,3250,3250,3250,0
20230609,135200,101917010,3250,3250,3250,3250,0
20230609,135100,101917010,3250,3250,3250,3250,0
20230609,135000,101917010,3250,3250,3250,3250,0
20230609,134900,101917010,3250,3250,3250,3250,0
20230609,134800,101917010,3250,3250,3250,3250,0
20230609,134700,101917010,3250,3260,3260,3250,57
20230609,134600,101731430,3255,3255,3255,3255,0
20230609,134500,101731430,3255,3255,3255,3255,0
20230609,134400,101731430,3255,3255,3255,3255,0
20230609,134300,101731430,3255,3255,3255,3255,0
20230609,134200,101731430,3255,3255,3255,3255,19
20230609,134100,101669585,3255,3255,3255,3255,1
20230609,134000,101666330,3255,3255,3255,3255,0
20230609,133900,101666330,3255,3255,3255,3255,5
20230609,133800,101650055,3255,3255,3255,3255,8
20230609,133700,101624015,3255,3255,3255,3255,2
20230609,133600,101617505,3250,3250,3250,3250,0
20230609,133500,101617505,3250,3250,3250,3250,886
20230609,133400,98738005,3260,3260,3260,3260,1
20230609,133300,98734745,3260,3260,3260,3260,0
20230609,133200,98734745,3260,3260,3260,3260,0
20230609,133100,98734745,3260,3260,3260,3260,1
20230609,133000,98731485,3260,3260,3260,3260,3
20230609,132900,98721705,3255,3255,3255,3255,0
20230609,132800,98721705,3255,3255,3255,3255,0
20230609,132700,98721705,3255,3255,3255,3255,0
20230609,132600,98721705,3255,3255,3255,3255,0
20230609,132500,98721705,3255,3255,3255,3255,0
20230609,132400,98721705,3255,3255,3255,3255,0
20230609,132300,98721705,3255,3255,3255,3255,0
20230609,132200,98721705,3255,3255,3255,3255,2
20230609,132100,98715195,3255,3255,3255,3255,6
20230609,132000,98695665,3255,3255,3255,3255,40
20230609,131900,98565465,3255,3255,3255,3255,1
20230609,131800,98562210,3255,3255,3255,3255,0
20230609,131700,98562210,3255,3255,3255,3255,11
20230609,131600,98526405,3250,3250,3250,3250,0
20230609,131500,98526405,3250,3250,3250,3250,0
20230609,131400,98526405,3250,3250,3250,3250,0
20230609,131300,98526405,3250,3250,3250,3250,0
20230609,131200,98526405,3250,3250,3250,3250,0
20230609,131100,98526405,3250,3250,3250,3250,12
20230609,131000,98487405,3255,3255,3255,3255,0
20230609,130900,98487405,3255,3255,3255,3255,0
20230609,130800,98487405,3255,3255,3255,3255,0
20230609,130700,98487405,3255,3255,3255,3255,254
20230609,130600,97660635,3255,3255,3255,3255,0
20230609,130500,97660635,3255,3255,3255,3255,39
20230609,130400,97533690,3255,3255,3255,3255,910
20230609,130300,94571640,3255,3255,3255,3255,154
20230609,130200,94070370,3260,3260,3260,3260,0
20230609,130100,94070370,3260,3260,3260,3260,0
20230609,130000,94070370,3260,3260,3260,3260,0
20230609,125900,94070370,3260,3260,3260,3260,0
20230609,125800,94070370,3260,3270,3270,3260,546
20230609,125700,92290200,3260,3260,3260,3260,0
20230609,125600,92290200,3260,3260,3260,3260,0
20230609,125500,92290200,3260,3260,3260,3260,0
20230609,125400,92290200,3260,3260,3260,3260,547
20230609,125300,90506980,3275,3275,3275,3275,0
20230609,125200,90506980,3275,3275,3275,3275,0
20230609,125100,90506980,3275,3275,3275,3275,0
20230609,125000,90506980,3275,3275,3275,3275,5
20230609,124900,90490605,3260,3260,3260,3260,0
20230609,124800,90490605,3260,3260,3260,3260,0
20230609,124700,90490605,3260,3260,3260,3260,0
20230609,124600,90490605,3260,3260,3260,3260,0
20230609,124500,90490605,3260,3260,3260,3260,0
20230609,124400,90490605,3260,3260,3260,3260,0
20230609,124300,90490605,3260,3260,3260,3260,0
20230609,124200,90490605,3260,3260,3260,3260,0
20230609,124100,90490605,3260,3260,3260,3260,0
20230609,124000,90490605,3260,3260,3260,3260,0
20230609,123900,90490605,3260,3260,3260,3260,0
20230609,123800,90490605,3260,3260,3260,3260,0
20230609,123700,90490605,3260,3260,3260,3260,0
20230609,123600,90490605,3260,3260,3260,3260,0
20230609,123500,90490605,3260,3260,3260,3260,4
20230609,123400,90477565,3260,3260,3260,3260,4
20230609,123300,90464525,3260,3260,3260,3260,120
20230609,123200,90073325,3260,3260,3260,3260,0
20230609,123100,90073325,3260,3260,3260,3260,360
20230609,123000,88899725,3260,3260,3260,3260,1
20230609,122900,88896465,3275,3275,3275,3275,0
20230609,122800,88896465,3275,3275,3275,3275,0
20230609,122700,88896465,3275,3275,3275,3275,0
20230609,122600,88896465,3275,3275,3275,3275,0
20230609,122500,88896465,3275,3275,3275,3275,0
20230609,122400,88896465,3275,3275,3275,3275,0
20230609,122300,88896465,3275,3275,3275,3275,0
20230609,122200,88896465,3275,3275,3275,3275,0
20230609,122100,88896465,3275,3275,3275,3275,0
20230609,122000,88896465,3275,3275,3275,3275,0
20230609,121900,88896465,3275,3275,3275,3275,0
20230609,121800,88896465,3275,3275,3275,3275,0
20230609,121700,88896465,3275,3275,3275,3275,0
20230609,121600,88896465,3275,3275,3275,3275,10
20230609,121500,88863715,3275,3275,3275,3275,0
20230609,121400,88863715,3275,3275,3275,3275,0
20230609,121300,88863715,3275,3275,3275,3275,0
20230609,121200,88863715,3275,3275,3275,3275,0
20230609,121100,88863715,3275,3275,3275,3275,0
20230609,121000,88863715,3275,3275,3275,3275,0
20230609,120900,88863715,3275,3265,3275,3265,10
20230609,120800,88831005,3265,3265,3265,3265,0
20230609,120700,88831005,3265,3265,3265,3265,10
20230609,120600,88798355,3260,3260,3260,3260,0
20230609,120500,88798355,3260,3260,3260,3260,12
20230609,120400,88759235,3265,3265,3265,3265,0
20230609,120300,88759235,3265,3265,3265,3265,0
20230609,120200,88759235,3265,3265,3265,3265,10
20230609,120100,88726585,3265,3265,3265,3265,0
20230609,120000,88726585,3265,3265,3265,3265,0
20230609,115900,88726585,3265,3265,3265,3265,0
20230609,115800,88726585,3265,3265,3265,3265,0
20230609,115700,88726585,3265,3265,3265,3265,0
20230609,115600,88726585,3265,3265,3265,3265,0
20230609,115500,88726585,3265,3265,3265,3265,0
20230609,115400,88726585,3265,3265,3265,3265,0
20230609,115300,88726585,3265,3265,3265,3265,0
20230609,115200,88726585,3265,3265,3265,3265,2
20230609,115100,88720055,3260,3260,3260,3260,2114
20230609,115000,81828415,3260,3260,3260,3260,300
20230609,114900,80850415,3265,3265,3265,3265,0
20230609,114800,80850415,3265,3265,3265,3265,646
20230609,114700,78741225,3265,3265,3265,3265,0
20230609,114600,78741225,3265,3265,3265,3265,46
20230609,114500,78591035,3270,3270,3270,3270,0
20230609,114400,78591035,3270,3270,3270,3270,0
20230609,114300,78591035,3270,3270,3270,3270,0
20230609,114200,78591035,3270,3270,3270,3270,0
20230609,114100,78591035,3270,3270,3270,3270,0
20230609,114000,78591035,3270,3265,3270,3265,9
20230609,113900,78561645,3270,3270,3270,3270,36
20230609,113800,78443925,3265,3270,3270,3265,328
20230609,113700,77371420,3275,3275,3275,3275,0
20230609,113600,77371420,3275,3275,3275,3275,0
20230609,113500,77371420,3275,3275,3275,3275,0
20230609,113400,77371420,3275,3275,3275,3275,0
20230609,113300,77371420,3275,3275,3275,3275,0
20230609,113200,77371420,3275,3270,3275,3270,15
20230609,113100,77322345,3275,3275,3275,3275,0
20230609,113000,77322345,3275,3275,3275,3275,0
20230609,112900,77322345,3275,3275,3275,3275,10
20230609,112800,77289595,3275,3275,3275,3275,8
20230609,112700,77263395,3275,3275,3275,3275,0
20230609,112600,77263395,3275,3275,3275,3275,10
20230609,112500,77230645,3270,3270,3270,3270,1
20230609,112400,77227375,3270,3270,3270,3270,8
20230609,112300,77201215,3270,3265,3270,3265,63
20230609,112200,76995475,3275,3270,3275,3270,174
20230609,112100,76426475,3275,3275,3275,3275,0
20230609,112000,76426475,3275,3275,3275,3275,5
20230609,111900,76410100,3275,3275,3275,3275,0
20230609,111800,76410100,3275,3275,3275,3275,0
20230609,111700,76410100,3275,3275,3275,3275,0
20230609,111600,76410100,3275,3275,3275,3275,4
20230609,111500,76397000,3275,3275,3275,3275,0
20230609,111400,76397000,3275,3275,3275,3275,0
20230609,111300,76397000,3275,3275,3275,3275,3
20230609,111200,76387175,3270,3270,3270,3270,440
20230609,111100,74948375,3270,3270,3270,3270,90
20230609,111000,74654075,3270,3270,3270,3270,0
20230609,110900,74654075,3270,3270,3270,3270,0
20230609,110800,74654075,3270,3270,3270,3270,1
20230609,110700,74650805,3270,3270,3270,3270,33
20230609,110600,74542895,3270,3270,3270,3270,0
20230609,110500,74542895,3270,3270,3270,3270,0
20230609,110400,74542895,3270,3270,3270,3270,0
20230609,110300,74542895,3270,3270,3270,3270,0
20230609,110200,74542895,3270,3270,3270,3270,0
20230609,110100,74542895,3270,3270,3270,3270,0
20230609,110000,74542895,3270,3270,3270,3270,0
20230609,105900,74542895,3270,3270,3270,3270,5
20230609,105800,74526545,3275,3270,3275,3270,2
20230609,105700,74520000,3270,3275,3275,3270,36
20230609,105600,74402110,3275,3275,3275,3275,8
20230609,105500,74375910,3270,3275,3275,3270,31
20230609,105400,74274390,3275,3275,3275,3275,0
20230609,105300,74274390,3275,3275,3275,3275,0
20230609,105200,74274390,3275,3275,3275,3275,0
20230609,105100,74274390,3275,3275,3275,3275,18
20230609,105000,74215440,3275,3275,3275,3275,3
20230609,104900,74205615,3265,3265,3265,3265,0
20230609,104800,74205615,3265,3265,3265,3265,0
20230609,104700,74205615,3265,3265,3265,3265,0
20230609,104600,74205615,3265,3265,3265,3265,154
20230609,104500,73702805,3275,3275,3275,3275,0
20230609,104400,73702805,3275,3275,3275,3275,6
20230609,104300,73683155,3265,3265,3265,3265,0
20230609,104200,73683155,3265,3265,3265,3265,459
20230609,104100,72184520,3275,3265,3275,3265,1009
20230609,104000,68890045,3265,3265,3265,3265,0
20230609,103900,68890045,3265,3265,3265,3265,0
20230609,103800,68890045,3265,3265,3265,3260,537
20230609,103700,67138815,3265,3260,3265,3260,3081
20230609,103600,57094350,3275,3275,3275,3275,8
20230609,103500,57068150,3260,3280,3280,3255,643
20230609,103400,54974360,3285,3285,3330,3285,2732
20230609,103300,45936700,3275,3280,3285,3270,578
20230609,103200,44042160,3280,3265,3280,3265,4200
20230609,103100,30279980,3265,3255,3265,3255,1187
20230609,103000,26411400,3255,3255,3255,3255,0
20230609,102900,26411400,3255,3255,3255,3255,0
20230609,102800,26411400,3255,3255,3255,3255,0
20230609,102700,26411400,3255,3255,3255,3255,0
20230609,102600,26411400,3255,3255,3255,3255,0
20230609,102500,26411400,3255,3255,3255,3255,3
20230609,102400,26401635,3240,3250,3250,3240,700
20230609,102300,24129830,3250,3250,3250,3250,0
20230609,102200,24129830,3250,3250,3250,3250,30
20230609,102100,24032330,3255,3255,3255,3255,153
20230609,102000,23534315,3255,3255,3255,3255,31
20230609,101900,23433410,3260,3260,3260,3260,0
20230609,101800,23433410,3260,3260,3260,3260,0
20230609,101700,23433410,3260,3260,3260,3260,1000
20230609,101600,20173410,3260,3260,3260,3260,0
20230609,101500,20173410,3260,3260,3260,3260,0
20230609,101400,20173410,3260,3260,3260,3260,0
20230609,101300,20173410,3260,3260,3260,3260,1
20230609,101200,20170150,3255,3255,3255,3255,0
20230609,101100,20170150,3255,3255,3255,3255,0
20230609,101000,20170150,3255,3255,3255,3255,0
20230609,100900,20170150,3255,3255,3255,3255,0
20230609,100800,20170150,3255,3255,3255,3255,0
20230609,100700,20170150,3255,3255,3255,3255,0
20230609,100600,20170150,3255,3255,3255,3255,0
20230609,100500,20170150,3255,3255,3255,3255,0
20230609,100400,20170150,3255,3255,3255,3255,0
20230609,100300,20170150,3255,3255,3255,3255,0
20230609,100200,20170150,3255,3255,3255,3255,133
20230609,100100,19737235,3260,3260,3260,3260,0
20230609,100000,19737235,3260,3260,3260,3260,4
20230609,095900,19724195,3260,3260,3260,3260,0
20230609,095800,19724195,3260,3260,3260,3260,0
20230609,095700,19724195,3260,3260,3260,3260,3
20230609,095600,19714415,3255,3255,3255,3255,0
20230609,095500,19714415,3255,3255,3255,3255,0
20230609,095400,19714415,3255,3255,3255,3255,197
20230609,095300,19073180,3255,3255,3255,3255,5
20230609,095200,19056905,3255,3260,3260,3255,13
20230609,095100,19014575,3260,3260,3260,3260,16
20230609,095000,18962415,3260,3260,3260,3260,0
20230609,094900,18962415,3260,3260,3260,3260,2
20230609,094800,18955895,3260,3260,3260,3260,0
20230609,094700,18955895,3260,3260,3260,3260,0
20230609,094600,18955895,3260,3260,3260,3260,0
20230609,094500,18955895,3260,3260,3260,3260,0
20230609,094400,18955895,3260,3260,3260,3260,5
20230609,094300,18939595,3260,3260,3260,3260,4
20230609,094200,18926555,3250,3250,3250,3250,0
20230609,094100,18926555,3250,3250,3250,3250,275
20230609,094000,18032805,3250,3250,3250,3250,0
20230609,093900,18032805,3250,3250,3250,3250,0
20230609,093800,18032805,3250,3250,3250,3250,300
20230609,093700,17057805,3260,3260,3260,3260,0
20230609,093600,17057805,3260,3260,3260,3260,10
20230609,093500,17025205,3260,3260,3260,3260,3
20230609,093400,17015425,3250,3250,3250,3250,73
20230609,093300,16778175,3260,3260,3260,3260,0
20230609,093200,16778175,3260,3260,3260,3260,400
20230609,093100,15474175,3250,3250,3250,3250,29
20230609,093000,15379925,3260,3260,3260,3260,0
20230609,092900,15379925,3260,3260,3260,3260,1
20230609,092800,15376665,3260,3260,3260,3250,32
20230609,092700,15272645,3260,3260,3260,3250,471
20230609,092600,13741185,3245,3255,3255,3245,450
20230609,092500,12280885,3260,3260,3260,3260,0
20230609,092400,12280885,3260,3260,3260,3260,0
20230609,092300,12280885,3260,3260,3260,3260,4
20230609,092200,12267845,3260,3260,3260,3260,0
20230609,092100,12267845,3260,3260,3260,3260,43
20230609,092000,12127665,3260,3260,3260,3260,1
20230609,091900,12124405,3255,3255,3255,3255,1
20230609,091800,12121150,3240,3240,3240,3240,0
20230609,091700,12121150,3240,3240,3240,3240,0
20230609,091600,12121150,3240,3240,3240,3240,0
20230609,091500,12121150,3240,3240,3240,3240,0
20230609,091400,12121150,3240,3240,3240,3240,0
20230609,091300,12121150,3240,3240,3240,3240,0
20230609,091200,12121150,3240,3240,3240,3240,800
20230609,091100,9529150,3255,3255,3255,3255,42
20230609,091000,9392440,3250,3250,3250,3250,355
20230609,090900,8238690,3250,3250,3250,3250,178
20230609,090800,7660190,3235,3235,3235,3235,500
20230609,090700,6042690,3225,3245,3245,3225,500
20230609,090600,4423465,3250,3250,3250,3250,0
20230609,090500,4423465,3250,3250,3250,3250,0
20230609,090400,4423465,3250,3250,3250,3250,1
20230609,090300,4420215,3255,3255,3255,3255,2
20230609,090200,4413705,3255,3255,3255,3255,0
20230609,090100,4413705,3255,3245,3265,3245,504
20230609,090000,2770205,3245,3240,3245,3240,855