KissMeData/085910/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	214400	111740870	4355	4355	4355	4355	943
3	20230609	214300	111740870	4355	4355	4355	4355	0
4	20230609	214200	111740870	4355	4355	4355	4355	0
5	20230609	214100	111740870	4355	4355	4355	4355	0
6	20230609	214000	111740870	4355	4355	4355	4355	0
7	20230609	213900	111740870	4355	4355	4355	4355	0
8	20230609	213800	111740870	4355	4355	4355	4355	0
9	20230609	213700	111740870	4355	4355	4355	4355	0
10	20230609	213600	111740870	4355	4355	4355	4355	0
11	20230609	213500	111740870	4355	4355	4355	4355	0
12	20230609	213400	111740870	4355	4355	4355	4355	0
13	20230609	213300	111740870	4355	4355	4355	4355	0
14	20230609	213200	111740870	4355	4355	4355	4355	0
15	20230609	213100	111740870	4355	4355	4355	4355	0
16	20230609	213000	111740870	4355	4355	4355	4355	0
17	20230609	212900	111740870	4355	4355	4355	4355	0
18	20230609	212800	111740870	4355	4355	4355	4355	0
19	20230609	212700	111740870	4355	4355	4355	4355	0
20	20230609	212600	111740870	4355	4355	4355	4355	0
21	20230609	212500	111740870	4355	4355	4355	4355	0
22	20230609	212400	111740870	4355	4355	4355	4355	0
23	20230609	212300	111740870	4355	4355	4355	4355	0
24	20230609	212200	111740870	4355	4355	4355	4355	0
25	20230609	212100	111740870	4355	4355	4355	4355	0
26	20230609	212000	111740870	4355	4355	4355	4355	0
27	20230609	211900	111740870	4355	4355	4355	4355	0
28	20230609	211800	111740870	4355	4355	4355	4355	0
29	20230609	211700	111740870	4355	4355	4355	4355	0
30	20230609	211600	111740870	4355	4355	4355	4355	0
31	20230609	211500	111740870	4355	4355	4355	4355	0
32	20230609	211400	111740870	4355	4355	4355	4355	943
33	20230609	211300	111740870	4355	4355	4355	4355	0
34	20230609	211200	111740870	4355	4355	4355	4355	0
35	20230609	211100	111740870	4355	4355	4355	4355	0
36	20230609	211000	111740870	4355	4355	4355	4355	0
37	20230609	210900	111740870	4355	4355	4355	4355	0
38	20230609	210800	111740870	4355	4355	4355	4355	0
39	20230609	210700	111740870	4355	4355	4355	4355	0
40	20230609	210600	111740870	4355	4355	4355	4355	0
41	20230609	210500	111740870	4355	4355	4355	4355	0
42	20230609	210400	111740870	4355	4355	4355	4355	0
43	20230609	210300	111740870	4355	4355	4355	4355	0
44	20230609	210200	111740870	4355	4355	4355	4355	0
45	20230609	210100	111740870	4355	4355	4355	4355	0
46	20230609	210000	111740870	4355	4355	4355	4355	0
47	20230609	205900	111740870	4355	4355	4355	4355	0
48	20230609	205800	111740870	4355	4355	4355	4355	0
49	20230609	205700	111740870	4355	4355	4355	4355	0
50	20230609	205600	111740870	4355	4355	4355	4355	0
51	20230609	205500	111740870	4355	4355	4355	4355	0
52	20230609	205400	111740870	4355	4355	4355	4355	0
53	20230609	205300	111740870	4355	4355	4355	4355	0
54	20230609	205200	111740870	4355	4355	4355	4355	0
55	20230609	205100	111740870	4355	4355	4355	4355	0
56	20230609	205000	111740870	4355	4355	4355	4355	0
57	20230609	204900	111740870	4355	4355	4355	4355	0
58	20230609	204800	111740870	4355	4355	4355	4355	0
59	20230609	204700	111740870	4355	4355	4355	4355	0
60	20230609	204600	111740870	4355	4355	4355	4355	0
61	20230609	204500	111740870	4355	4355	4355	4355	0
62	20230609	204400	111740870	4355	4355	4355	4355	943
63	20230609	204300	111740870	4355	4355	4355	4355	0
64	20230609	204200	111740870	4355	4355	4355	4355	0
65	20230609	204100	111740870	4355	4355	4355	4355	0
66	20230609	204000	111740870	4355	4355	4355	4355	0
67	20230609	203900	111740870	4355	4355	4355	4355	0
68	20230609	203800	111740870	4355	4355	4355	4355	0
69	20230609	203700	111740870	4355	4355	4355	4355	0
70	20230609	203600	111740870	4355	4355	4355	4355	0
71	20230609	203500	111740870	4355	4355	4355	4355	0
72	20230609	203400	111740870	4355	4355	4355	4355	0
73	20230609	203300	111740870	4355	4355	4355	4355	0
74	20230609	203200	111740870	4355	4355	4355	4355	0
75	20230609	203100	111740870	4355	4355	4355	4355	0
76	20230609	203000	111740870	4355	4355	4355	4355	0
77	20230609	202900	111740870	4355	4355	4355	4355	0
78	20230609	202800	111740870	4355	4355	4355	4355	0
79	20230609	202700	111740870	4355	4355	4355	4355	0
80	20230609	202600	111740870	4355	4355	4355	4355	0
81	20230609	202500	111740870	4355	4355	4355	4355	0
82	20230609	202400	111740870	4355	4355	4355	4355	0
83	20230609	202300	111740870	4355	4355	4355	4355	0
84	20230609	202200	111740870	4355	4355	4355	4355	0
85	20230609	202100	111740870	4355	4355	4355	4355	0
86	20230609	202000	111740870	4355	4355	4355	4355	0
87	20230609	201900	111740870	4355	4355	4355	4355	0
88	20230609	201800	111740870	4355	4355	4355	4355	0
89	20230609	201700	111740870	4355	4355	4355	4355	0
90	20230609	201600	111740870	4355	4355	4355	4355	0
91	20230609	201500	111740870	4355	4355	4355	4355	0
92	20230609	201400	111740870	4355	4355	4355	4355	943
93	20230609	201300	111740870	4355	4355	4355	4355	0
94	20230609	201200	111740870	4355	4355	4355	4355	0
95	20230609	201100	111740870	4355	4355	4355	4355	0
96	20230609	201000	111740870	4355	4355	4355	4355	0
97	20230609	200900	111740870	4355	4355	4355	4355	0
98	20230609	200800	111740870	4355	4355	4355	4355	0
99	20230609	200700	111740870	4355	4355	4355	4355	0
100	20230609	200600	111740870	4355	4355	4355	4355	0
101	20230609	200500	111740870	4355	4355	4355	4355	0
102	20230609	200400	111740870	4355	4355	4355	4355	0
103	20230609	200300	111740870	4355	4355	4355	4355	0
104	20230609	200200	111740870	4355	4355	4355	4355	0
105	20230609	200100	111740870	4355	4355	4355	4355	0
106	20230609	200000	111740870	4355	4355	4355	4355	0
107	20230609	195900	111740870	4355	4355	4355	4355	0
108	20230609	195800	111740870	4355	4355	4355	4355	0
109	20230609	195700	111740870	4355	4355	4355	4355	0
110	20230609	195600	111740870	4355	4355	4355	4355	0
111	20230609	195500	111740870	4355	4355	4355	4355	0
112	20230609	195400	111740870	4355	4355	4355	4355	0
113	20230609	195300	111740870	4355	4355	4355	4355	0
114	20230609	195200	111740870	4355	4355	4355	4355	0
115	20230609	195100	111740870	4355	4355	4355	4355	0
116	20230609	195000	111740870	4355	4355	4355	4355	0
117	20230609	194900	111740870	4355	4355	4355	4355	0
118	20230609	194800	111740870	4355	4355	4355	4355	0
119	20230609	194700	111740870	4355	4355	4355	4355	0
120	20230609	194600	111740870	4355	4355	4355	4355	0
121	20230609	194500	111740870	4355	4355	4355	4355	0
122	20230609	194400	111740870	4355	4355	4355	4355	943
123	20230609	194300	111740870	4355	4355	4355	4355	0
124	20230609	194200	111740870	4355	4355	4355	4355	0
125	20230609	194100	111740870	4355	4355	4355	4355	0
126	20230609	194000	111740870	4355	4355	4355	4355	0
127	20230609	193900	111740870	4355	4355	4355	4355	0
128	20230609	193800	111740870	4355	4355	4355	4355	0
129	20230609	193700	111740870	4355	4355	4355	4355	0
130	20230609	193600	111740870	4355	4355	4355	4355	0
131	20230609	193500	111740870	4355	4355	4355	4355	0
132	20230609	193400	111740870	4355	4355	4355	4355	0
133	20230609	193300	111740870	4355	4355	4355	4355	0
134	20230609	193200	111740870	4355	4355	4355	4355	0
135	20230609	193100	111740870	4355	4355	4355	4355	0
136	20230609	193000	111740870	4355	4355	4355	4355	0
137	20230609	192900	111740870	4355	4355	4355	4355	0
138	20230609	192800	111740870	4355	4355	4355	4355	0
139	20230609	192700	111740870	4355	4355	4355	4355	0
140	20230609	192600	111740870	4355	4355	4355	4355	0
141	20230609	192500	111740870	4355	4355	4355	4355	0
142	20230609	192400	111740870	4355	4355	4355	4355	0
143	20230609	192300	111740870	4355	4355	4355	4355	0
144	20230609	192200	111740870	4355	4355	4355	4355	0
145	20230609	192100	111740870	4355	4355	4355	4355	0
146	20230609	192000	111740870	4355	4355	4355	4355	0
147	20230609	191900	111740870	4355	4355	4355	4355	0
148	20230609	191800	111740870	4355	4355	4355	4355	0
149	20230609	191700	111740870	4355	4355	4355	4355	0
150	20230609	191600	111740870	4355	4355	4355	4355	0
151	20230609	191500	111740870	4355	4355	4355	4355	0
152	20230609	191400	111740870	4355	4355	4355	4355	943
153	20230609	191300	111740870	4355	4355	4355	4355	0
154	20230609	191200	111740870	4355	4355	4355	4355	0
155	20230609	191100	111740870	4355	4355	4355	4355	0
156	20230609	191000	111740870	4355	4355	4355	4355	0
157	20230609	190900	111740870	4355	4355	4355	4355	0
158	20230609	190800	111740870	4355	4355	4355	4355	0
159	20230609	190700	111740870	4355	4355	4355	4355	0
160	20230609	190600	111740870	4355	4355	4355	4355	0
161	20230609	190500	111740870	4355	4355	4355	4355	0
162	20230609	190400	111740870	4355	4355	4355	4355	0
163	20230609	190300	111740870	4355	4355	4355	4355	0
164	20230609	190200	111740870	4355	4355	4355	4355	0
165	20230609	190100	111740870	4355	4355	4355	4355	0
166	20230609	190000	111740870	4355	4355	4355	4355	0
167	20230609	185900	111740870	4355	4355	4355	4355	0
168	20230609	185800	111740870	4355	4355	4355	4355	0
169	20230609	185700	111740870	4355	4355	4355	4355	0
170	20230609	185600	111740870	4355	4355	4355	4355	0
171	20230609	185500	111740870	4355	4355	4355	4355	0
172	20230609	185400	111740870	4355	4355	4355	4355	0
173	20230609	185300	111740870	4355	4355	4355	4355	0
174	20230609	185200	111740870	4355	4355	4355	4355	0
175	20230609	185100	111740870	4355	4355	4355	4355	0
176	20230609	185000	111740870	4355	4355	4355	4355	0
177	20230609	184900	111740870	4355	4355	4355	4355	0
178	20230609	184800	111740870	4355	4355	4355	4355	0
179	20230609	184700	111740870	4355	4355	4355	4355	0
180	20230609	184600	111740870	4355	4355	4355	4355	0
181	20230609	184500	111740870	4355	4355	4355	4355	0
182	20230609	184400	111740870	4355	4355	4355	4355	943
183	20230609	184300	111740870	4355	4355	4355	4355	0
184	20230609	184200	111740870	4355	4355	4355	4355	0
185	20230609	184100	111740870	4355	4355	4355	4355	0
186	20230609	184000	111740870	4355	4355	4355	4355	0
187	20230609	183900	111740870	4355	4355	4355	4355	0
188	20230609	183800	111740870	4355	4355	4355	4355	0
189	20230609	183700	111740870	4355	4355	4355	4355	0
190	20230609	183600	111740870	4355	4355	4355	4355	0
191	20230609	183500	111740870	4355	4355	4355	4355	0
192	20230609	183400	111740870	4355	4355	4355	4355	0
193	20230609	183300	111740870	4355	4355	4355	4355	0
194	20230609	183200	111740870	4355	4355	4355	4355	0
195	20230609	183100	111740870	4355	4355	4355	4355	0
196	20230609	183000	111740870	4355	4355	4355	4355	0
197	20230609	182900	111740870	4355	4355	4355	4355	0
198	20230609	182800	111740870	4355	4355	4355	4355	0
199	20230609	182700	111740870	4355	4355	4355	4355	0
200	20230609	182600	111740870	4355	4355	4355	4355	0
201	20230609	182500	111740870	4355	4355	4355	4355	0
202	20230609	182400	111740870	4355	4355	4355	4355	0
203	20230609	182300	111740870	4355	4355	4355	4355	0
204	20230609	182200	111740870	4355	4355	4355	4355	0
205	20230609	182100	111740870	4355	4355	4355	4355	0
206	20230609	182000	111740870	4355	4355	4355	4355	0
207	20230609	181900	111740870	4355	4355	4355	4355	0
208	20230609	181800	111740870	4355	4355	4355	4355	0
209	20230609	181700	111740870	4355	4355	4355	4355	0
210	20230609	181600	111740870	4355	4355	4355	4355	0
211	20230609	181500	111740870	4355	4355	4355	4355	0
212	20230609	181400	111740870	4355	4355	4355	4355	943
213	20230609	181300	111740870	4355	4355	4355	4355	0
214	20230609	181200	111740870	4355	4355	4355	4355	0
215	20230609	181100	111740870	4355	4355	4355	4355	0
216	20230609	181000	111740870	4355	4355	4355	4355	0
217	20230609	180900	111740870	4355	4355	4355	4355	0
218	20230609	180800	111740870	4355	4355	4355	4355	0
219	20230609	180700	111740870	4355	4355	4355	4355	0
220	20230609	180600	111740870	4355	4355	4355	4355	0
221	20230609	180500	111740870	4355	4355	4355	4355	0
222	20230609	180400	111740870	4355	4355	4355	4355	0
223	20230609	180300	111740870	4355	4355	4355	4355	0
224	20230609	180200	111740870	4355	4355	4355	4355	0
225	20230609	180100	111740870	4355	4355	4355	4355	0
226	20230609	180000	111740870	4355	4355	4355	4355	0
227	20230609	175900	111740870	4355	4355	4355	4355	0
228	20230609	175800	111740870	4355	4355	4355	4355	0
229	20230609	175700	111740870	4355	4355	4355	4355	0
230	20230609	175600	111740870	4355	4355	4355	4355	0
231	20230609	175500	111740870	4355	4355	4355	4355	0
232	20230609	175400	111740870	4355	4355	4355	4355	0
233	20230609	175300	111740870	4355	4355	4355	4355	0
234	20230609	175200	111740870	4355	4355	4355	4355	0
235	20230609	175100	111740870	4355	4355	4355	4355	0
236	20230609	175000	111740870	4355	4355	4355	4355	0
237	20230609	174900	111740870	4355	4355	4355	4355	0
238	20230609	174800	111740870	4355	4355	4355	4355	0
239	20230609	174700	111740870	4355	4355	4355	4355	0
240	20230609	174600	111740870	4355	4355	4355	4355	0
241	20230609	174500	111740870	4355	4355	4355	4355	0
242	20230609	174400	111740870	4355	4355	4355	4355	943
243	20230609	174300	111740870	4355	4355	4355	4355	0
244	20230609	174200	111740870	4355	4355	4355	4355	0
245	20230609	174100	111740870	4355	4355	4355	4355	0
246	20230609	174000	111740870	4355	4355	4355	4355	0
247	20230609	173900	111740870	4355	4355	4355	4355	0
248	20230609	173800	111740870	4355	4355	4355	4355	0
249	20230609	173700	111740870	4355	4355	4355	4355	0
250	20230609	173600	111740870	4355	4355	4355	4355	0
251	20230609	173500	111740870	4355	4355	4355	4355	0
252	20230609	173400	111740870	4355	4355	4355	4355	0
253	20230609	173300	111740870	4355	4355	4355	4355	0
254	20230609	173200	111740870	4355	4355	4355	4355	0
255	20230609	173100	111740870	4355	4355	4355	4355	0
256	20230609	173000	111740870	4355	4355	4355	4355	0
257	20230609	172900	111740870	4355	4355	4355	4355	0
258	20230609	172800	111740870	4355	4355	4355	4355	0
259	20230609	172700	111740870	4355	4355	4355	4355	0
260	20230609	172600	111740870	4355	4355	4355	4355	0
261	20230609	172500	111740870	4355	4355	4355	4355	0
262	20230609	172400	111740870	4355	4355	4355	4355	0
263	20230609	172300	111740870	4355	4355	4355	4355	0
264	20230609	172200	111740870	4355	4355	4355	4355	0
265	20230609	172100	111740870	4355	4355	4355	4355	0
266	20230609	172000	111740870	4355	4355	4355	4355	0
267	20230609	171900	111740870	4355	4355	4355	4355	0
268	20230609	171800	111740870	4355	4355	4355	4355	0
269	20230609	171700	111740870	4355	4355	4355	4355	0
270	20230609	171600	111740870	4355	4355	4355	4355	0
271	20230609	171500	111740870	4355	4355	4355	4355	0
272	20230609	171400	111740870	4355	4355	4355	4355	943
273	20230609	171300	111740870	4355	4355	4355	4355	0
274	20230609	171200	111740870	4355	4355	4355	4355	0
275	20230609	171100	111740870	4355	4355	4355	4355	0
276	20230609	171000	111740870	4355	4355	4355	4355	0
277	20230609	170900	111740870	4355	4355	4355	4355	0
278	20230609	170800	111740870	4355	4355	4355	4355	0
279	20230609	170700	111740870	4355	4355	4355	4355	0
280	20230609	170600	111740870	4355	4355	4355	4355	0
281	20230609	170500	111740870	4355	4355	4355	4355	0
282	20230609	170400	111740870	4355	4355	4355	4355	0
283	20230609	170300	111740870	4355	4355	4355	4355	0
284	20230609	170200	111740870	4355	4355	4355	4355	0
285	20230609	170100	111740870	4355	4355	4355	4355	0
286	20230609	170000	111740870	4355	4355	4355	4355	0
287	20230609	165900	111740870	4355	4355	4355	4355	0
288	20230609	165800	111740870	4355	4355	4355	4355	0
289	20230609	165700	111740870	4355	4355	4355	4355	0
290	20230609	165600	111740870	4355	4355	4355	4355	0
291	20230609	165500	111740870	4355	4355	4355	4355	0
292	20230609	165400	111740870	4355	4355	4355	4355	0
293	20230609	165300	111740870	4355	4355	4355	4355	0
294	20230609	165200	111740870	4355	4355	4355	4355	0
295	20230609	165100	111740870	4355	4355	4355	4355	0
296	20230609	165000	111740870	4355	4355	4355	4355	0
297	20230609	164900	111740870	4355	4355	4355	4355	0
298	20230609	164800	111740870	4355	4355	4355	4355	0
299	20230609	164700	111740870	4355	4355	4355	4355	0
300	20230609	164600	111740870	4355	4355	4355	4355	0
301	20230609	164500	111740870	4355	4355	4355	4355	0
302	20230609	164400	111740870	4355	4355	4355	4355	943
303	20230609	164300	111740870	4355	4355	4355	4355	0
304	20230609	164200	111740870	4355	4355	4355	4355	0
305	20230609	164100	111740870	4355	4355	4355	4355	0
306	20230609	164000	111740870	4355	4355	4355	4355	0
307	20230609	163900	111740870	4355	4355	4355	4355	0
308	20230609	163800	111740870	4355	4355	4355	4355	0
309	20230609	163700	111740870	4355	4355	4355	4355	0
310	20230609	163600	111740870	4355	4355	4355	4355	0
311	20230609	163500	111740870	4355	4355	4355	4355	0
312	20230609	163400	111740870	4355	4355	4355	4355	0
313	20230609	163300	111740870	4355	4355	4355	4355	0
314	20230609	163200	111740870	4355	4355	4355	4355	0
315	20230609	163100	111740870	4355	4355	4355	4355	0
316	20230609	163000	111740870	4355	4355	4355	4355	0
317	20230609	162900	111740870	4355	4355	4355	4355	0
318	20230609	162800	111740870	4355	4355	4355	4355	0
319	20230609	162700	111740870	4355	4355	4355	4355	0
320	20230609	162600	111740870	4355	4355	4355	4355	0
321	20230609	162500	111740870	4355	4355	4355	4355	0
322	20230609	162400	111740870	4355	4355	4355	4355	0
323	20230609	162300	111740870	4355	4355	4355	4355	0
324	20230609	162200	111740870	4355	4355	4355	4355	0
325	20230609	162100	111740870	4355	4355	4355	4355	0
326	20230609	162000	111740870	4355	4355	4355	4355	0
327	20230609	161900	111740870	4355	4355	4355	4355	0
328	20230609	161800	111740870	4355	4355	4355	4355	0
329	20230609	161700	111740870	4355	4355	4355	4355	0
330	20230609	161600	111740870	4355	4355	4355	4355	0
331	20230609	161500	111740870	4355	4355	4355	4355	0
332	20230609	161400	111740870	4355	4355	4355	4355	943
333	20230609	161300	111740870	4355	4355	4355	4355	0
334	20230609	161200	111740870	4355	4355	4355	4355	0
335	20230609	161100	111740870	4355	4355	4355	4355	0
336	20230609	161000	111740870	4355	4355	4355	4355	0
337	20230609	160900	111740870	4355	4355	4355	4355	0
338	20230609	160800	111740870	4355	4355	4355	4355	0
339	20230609	160700	111740870	4355	4355	4355	4355	0
340	20230609	160600	111740870	4355	4355	4355	4355	0
341	20230609	160500	111740870	4355	4355	4355	4355	0
342	20230609	160400	111740870	4355	4355	4355	4355	0
343	20230609	160300	111740870	4355	4355	4355	4355	0
344	20230609	160200	111740870	4355	4355	4355	4355	0
345	20230609	160100	111740870	4355	4355	4355	4355	0
346	20230609	160000	111740870	4355	4355	4355	4355	0
347	20230609	155900	111740870	4355	4355	4355	4355	0
348	20230609	155800	111740870	4355	4355	4355	4355	0
349	20230609	155700	111740870	4355	4355	4355	4355	0
350	20230609	155600	111740870	4355	4355	4355	4355	0
351	20230609	155500	111740870	4355	4355	4355	4355	0
352	20230609	155400	111740870	4355	4355	4355	4355	0
353	20230609	155300	111740870	4355	4355	4355	4355	0
354	20230609	155200	111740870	4355	4355	4355	4355	0
355	20230609	155100	111740870	4355	4355	4355	4355	0
356	20230609	155000	111740870	4355	4355	4355	4355	0
357	20230609	154900	111740870	4355	4355	4355	4355	0
358	20230609	154800	111740870	4355	4355	4355	4355	0
359	20230609	154700	111740870	4355	4355	4355	4355	0
360	20230609	154600	111740870	4355	4355	4355	4355	0
361	20230609	154500	111740870	4355	4355	4355	4355	0
362	20230609	154400	111740870	4355	4355	4355	4355	943
363	20230609	154300	111740870	4355	4355	4355	4355	0
364	20230609	154200	111740870	4355	4355	4355	4355	0
365	20230609	154100	111740870	4355	4355	4355	4355	0
366	20230609	154000	111740870	4355	4355	4355	4355	0
367	20230609	153900	111740870	4355	4355	4355	4355	0
368	20230609	153800	111740870	4355	4355	4355	4355	0
369	20230609	153700	111740870	4355	4355	4355	4355	0
370	20230609	153600	111740870	4355	4355	4355	4355	0
371	20230609	153500	111740870	4355	4355	4355	4355	0
372	20230609	153400	111740870	4355	4355	4355	4355	0
373	20230609	153300	111740870	4355	4355	4355	4355	0
374	20230609	153200	111740870	4355	4355	4355	4355	0
375	20230609	153100	111740870	4355	4355	4355	4355	0
376	20230609	153000	111740870	4355	4355	4355	4355	943
377	20230609	152900	107634105	4350	4350	4350	4350	0
378	20230609	152800	107634105	4350	4350	4350	4350	0
379	20230609	152700	107634105	4350	4350	4350	4350	0
380	20230609	152600	107634105	4350	4350	4350	4350	0
381	20230609	152500	107634105	4350	4350	4350	4350	0
382	20230609	152400	107634105	4350	4350	4350	4350	0
383	20230609	152300	107634105	4350	4350	4350	4350	0
384	20230609	152200	107634105	4350	4350	4350	4350	0
385	20230609	152100	107634105	4350	4350	4350	4350	0
386	20230609	152000	107634105	4350	4350	4350	4350	0
387	20230609	151900	107634105	4350	4350	4350	4350	2
388	20230609	151800	107625405	4350	4350	4350	4350	0
389	20230609	151700	107625405	4350	4350	4350	4350	1
390	20230609	151600	107621055	4350	4350	4350	4350	0
391	20230609	151500	107621055	4350	4345	4350	4345	51
392	20230609	151400	107399455	4345	4345	4345	4345	136
393	20230609	151300	106808535	4345	4345	4345	4345	0
394	20230609	151200	106808535	4345	4345	4345	4345	1
395	20230609	151100	106804190	4340	4340	4340	4340	102
396	20230609	151000	106361510	4345	4345	4345	4345	0
397	20230609	150900	106361510	4345	4345	4345	4345	0
398	20230609	150800	106361510	4345	4345	4345	4345	0
399	20230609	150700	106361510	4345	4345	4345	4345	10
400	20230609	150600	106318060	4345	4345	4345	4345	81
401	20230609	150500	105966115	4345	4340	4345	4340	95
402	20230609	150400	105553810	4345	4345	4345	4345	0
403	20230609	150300	105553810	4345	4345	4345	4345	1
404	20230609	150200	105549465	4340	4340	4340	4340	62
405	20230609	150100	105280385	4345	4345	4345	4345	0
406	20230609	150000	105280385	4345	4345	4345	4345	3
407	20230609	145900	105267350	4345	4345	4345	4345	0
408	20230609	145800	105267350	4345	4345	4345	4345	0
409	20230609	145700	105267350	4345	4340	4345	4340	13
410	20230609	145600	105210925	4345	4345	4345	4345	0
411	20230609	145500	105210925	4345	4345	4345	4345	3
412	20230609	145400	105197890	4345	4345	4345	4345	10
413	20230609	145300	105154440	4345	4345	4345	4345	11
414	20230609	145200	105106645	4345	4345	4345	4345	0
415	20230609	145100	105106645	4345	4340	4345	4340	10
416	20230609	145000	105063240	4345	4345	4345	4345	0
417	20230609	144900	105063240	4345	4345	4345	4345	1
418	20230609	144800	105058895	4340	4340	4340	4340	12
419	20230609	144700	105006815	4340	4340	4340	4340	0
420	20230609	144600	105006815	4340	4340	4340	4340	1
421	20230609	144500	105002475	4340	4340	4340	4340	2
422	20230609	144400	104993795	4340	4340	4340	4340	0
423	20230609	144300	104993795	4340	4340	4340	4340	0
424	20230609	144200	104993795	4340	4340	4340	4340	0
425	20230609	144100	104993795	4340	4340	4340	4340	0
426	20230609	144000	104993795	4340	4340	4340	4340	1
427	20230609	143900	104989455	4340	4345	4345	4340	197
428	20230609	143800	104134230	4350	4350	4350	4350	0
429	20230609	143700	104134230	4350	4350	4350	4350	0
430	20230609	143600	104134230	4350	4350	4350	4350	0
431	20230609	143500	104134230	4350	4350	4350	4350	1
432	20230609	143400	104129880	4345	4345	4345	4345	200
433	20230609	143300	103260880	4350	4350	4350	4350	0
434	20230609	143200	103260880	4350	4350	4350	4350	1
435	20230609	143100	103256530	4345	4350	4350	4345	149
436	20230609	143000	102608630	4355	4355	4355	4355	0
437	20230609	142900	102608630	4355	4355	4355	4355	0
438	20230609	142800	102608630	4355	4355	4355	4355	0
439	20230609	142700	102608630	4355	4355	4355	4355	0
440	20230609	142600	102608630	4355	4355	4355	4355	0
441	20230609	142500	102608630	4355	4355	4355	4355	0
442	20230609	142400	102608630	4355	4355	4355	4355	0
443	20230609	142300	102608630	4355	4355	4355	4355	0
444	20230609	142200	102608630	4355	4355	4355	4355	0
445	20230609	142100	102608630	4355	4350	4355	4350	26
446	20230609	142000	102495525	4350	4350	4350	4350	0
447	20230609	141900	102495525	4350	4350	4350	4350	1
448	20230609	141800	102491175	4350	4350	4350	4350	474
449	20230609	141700	100429275	4355	4355	4355	4355	6
450	20230609	141600	100403145	4355	4355	4355	4355	0
451	20230609	141500	100403145	4355	4355	4355	4355	51
452	20230609	141400	100181040	4355	4355	4355	4355	0
453	20230609	141300	100181040	4355	4355	4355	4355	0
454	20230609	141200	100181040	4355	4355	4355	4355	0
455	20230609	141100	100181040	4355	4355	4355	4355	0
456	20230609	141000	100181040	4355	4355	4355	4355	0
457	20230609	140900	100181040	4355	4355	4355	4355	0
458	20230609	140800	100181040	4355	4355	4355	4355	0
459	20230609	140700	100181040	4355	4355	4355	4355	0
460	20230609	140600	100181040	4355	4355	4355	4355	0
461	20230609	140500	100181040	4355	4355	4355	4355	0
462	20230609	140400	100181040	4355	4355	4355	4355	0
463	20230609	140300	100181040	4355	4350	4355	4350	1167
464	20230609	140200	95104585	4350	4350	4350	4350	1002
465	20230609	140100	90745885	4355	4355	4355	4355	0
466	20230609	140000	90745885	4355	4355	4355	4355	0
467	20230609	135900	90745885	4355	4355	4355	4355	0
468	20230609	135800	90745885	4355	4350	4355	4350	2
469	20230609	135700	90737180	4350	4350	4350	4350	28
470	20230609	135600	90615380	4360	4350	4360	4350	15
471	20230609	135500	90550070	4350	4355	4360	4350	178
472	20230609	135400	89774780	4355	4355	4355	4355	0
473	20230609	135300	89774780	4355	4355	4355	4355	0
474	20230609	135200	89774780	4355	4355	4355	4355	0
475	20230609	135100	89774780	4355	4355	4355	4355	0
476	20230609	135000	89774780	4355	4355	4355	4355	0
477	20230609	134900	89774780	4355	4355	4355	4355	0
478	20230609	134800	89774780	4355	4355	4355	4355	0
479	20230609	134700	89774780	4355	4355	4355	4355	0
480	20230609	134600	89774780	4355	4355	4355	4355	0
481	20230609	134500	89774780	4355	4355	4355	4355	0
482	20230609	134400	89774780	4355	4355	4355	4355	0
483	20230609	134300	89774780	4355	4355	4355	4355	11
484	20230609	134200	89726875	4355	4355	4355	4355	0
485	20230609	134100	89726875	4355	4355	4355	4355	0
486	20230609	134000	89726875	4355	4355	4355	4355	0
487	20230609	133900	89726875	4355	4355	4355	4355	0
488	20230609	133800	89726875	4355	4355	4355	4355	0
489	20230609	133700	89726875	4355	4355	4355	4355	0
490	20230609	133600	89726875	4355	4355	4355	4355	0
491	20230609	133500	89726875	4355	4355	4355	4355	0
492	20230609	133400	89726875	4355	4355	4355	4355	9
493	20230609	133300	89687680	4360	4360	4360	4360	0
494	20230609	133200	89687680	4360	4360	4360	4360	0
495	20230609	133100	89687680	4360	4360	4360	4360	0
496	20230609	133000	89687680	4360	4360	4360	4360	0
497	20230609	132900	89687680	4360	4360	4360	4360	0
498	20230609	132800	89687680	4360	4360	4360	4360	0
499	20230609	132700	89687680	4360	4360	4360	4360	1
500	20230609	132600	89683320	4340	4340	4340	4340	10
501	20230609	132500	89639920	4340	4345	4345	4340	15
502	20230609	132400	89574800	4340	4340	4340	4340	0
503	20230609	132300	89574800	4340	4340	4340	4340	0
504	20230609	132200	89574800	4340	4340	4340	4340	0
505	20230609	132100	89574800	4340	4340	4340	4340	0
506	20230609	132000	89574800	4340	4340	4340	4340	0
507	20230609	131900	89574800	4340	4345	4345	4340	2109
508	20230609	131800	80417680	4350	4355	4355	4350	1010
509	20230609	131700	76022135	4360	4360	4360	4360	0
510	20230609	131600	76022135	4360	4360	4360	4360	9
511	20230609	131500	75982895	4360	4360	4360	4360	0
512	20230609	131400	75982895	4360	4360	4360	4360	0
513	20230609	131300	75982895	4360	4360	4360	4360	197
514	20230609	131200	75123975	4360	4360	4360	4360	0
515	20230609	131100	75123975	4360	4360	4360	4360	0
516	20230609	131000	75123975	4360	4360	4360	4360	0
517	20230609	130900	75123975	4360	4360	4360	4360	0
518	20230609	130800	75123975	4360	4360	4360	4360	138
519	20230609	130700	74522295	4370	4370	4370	4370	0
520	20230609	130600	74522295	4370	4370	4370	4370	0
521	20230609	130500	74522295	4370	4370	4370	4370	0
522	20230609	130400	74522295	4370	4370	4370	4370	0
523	20230609	130300	74522295	4370	4370	4370	4370	0
524	20230609	130200	74522295	4370	4370	4370	4370	0
525	20230609	130100	74522295	4370	4370	4370	4370	0
526	20230609	130000	74522295	4370	4370	4370	4370	1
527	20230609	125900	74517925	4370	4370	4370	4370	0
528	20230609	125800	74517925	4370	4370	4370	4370	0
529	20230609	125700	74517925	4370	4370	4370	4370	0
530	20230609	125600	74517925	4370	4370	4370	4370	20
531	20230609	125500	74430525	4370	4370	4370	4370	0
532	20230609	125400	74430525	4370	4370	4370	4370	0
533	20230609	125300	74430525	4370	4370	4370	4370	0
534	20230609	125200	74430525	4370	4370	4370	4370	0
535	20230609	125100	74430525	4370	4370	4370	4370	0
536	20230609	125000	74430525	4370	4370	4370	4370	0
537	20230609	124900	74430525	4370	4370	4370	4370	0
538	20230609	124800	74430525	4370	4370	4370	4370	0
539	20230609	124700	74430525	4370	4370	4370	4370	0
540	20230609	124600	74430525	4370	4370	4370	4370	12
541	20230609	124500	74378085	4370	4370	4370	4370	1
542	20230609	124400	74373715	4360	4360	4360	4360	100
543	20230609	124300	73937715	4370	4370	4370	4370	0
544	20230609	124200	73937715	4370	4370	4370	4370	0
545	20230609	124100	73937715	4370	4370	4370	4370	0
546	20230609	124000	73937715	4370	4370	4370	4370	1
547	20230609	123900	73933345	4360	4360	4360	4360	26
548	20230609	123800	73819985	4370	4370	4370	4370	1
549	20230609	123700	73815615	4375	4375	4375	4375	1
550	20230609	123600	73811240	4360	4365	4365	4360	174
551	20230609	123500	73052335	4375	4365	4375	4365	1454
552	20230609	123400	66703540	4365	4365	4365	4365	0
553	20230609	123300	66703540	4365	4365	4365	4365	0
554	20230609	123200	66703540	4365	4365	4365	4365	1
555	20230609	123100	66699175	4365	4360	4365	4360	15
556	20230609	123000	66633765	4360	4360	4360	4360	0
557	20230609	122900	66633765	4360	4360	4360	4360	0
558	20230609	122800	66633765	4360	4365	4365	4360	462
559	20230609	122700	64619435	4360	4360	4360	4360	15
560	20230609	122600	64554035	4365	4365	4365	4365	0
561	20230609	122500	64554035	4365	4365	4365	4365	0
562	20230609	122400	64554035	4365	4365	4365	4365	0
563	20230609	122300	64554035	4365	4365	4365	4365	11
564	20230609	122200	64506020	4365	4360	4365	4360	787
565	20230609	122100	61074195	4360	4360	4360	4360	231
566	20230609	122000	60067035	4350	4355	4360	4350	109
567	20230609	121900	59591840	4355	4355	4355	4355	101
568	20230609	121800	59151985	4355	4355	4355	4355	1
569	20230609	121700	59147630	4355	4355	4355	4355	11
570	20230609	121600	59099725	4355	4355	4355	4355	1
571	20230609	121500	59095370	4355	4355	4355	4355	300
572	20230609	121400	57788870	4350	4350	4350	4350	300
573	20230609	121300	56483870	4355	4355	4355	4355	501
574	20230609	121200	54302015	4350	4350	4350	4350	151
575	20230609	121100	53645165	4350	4345	4350	4345	138
576	20230609	121000	53045550	4350	4350	4350	4350	0
577	20230609	120900	53045550	4350	4350	4350	4350	1
578	20230609	120800	53041200	4350	4350	4350	4350	41
579	20230609	120700	52862850	4350	4350	4350	4350	0
580	20230609	120600	52862850	4350	4350	4350	4350	1
581	20230609	120500	52858500	4350	4350	4350	4350	0
582	20230609	120400	52858500	4350	4350	4350	4350	0
583	20230609	120300	52858500	4350	4350	4350	4350	569
584	20230609	120200	50383350	4355	4355	4355	4355	0
585	20230609	120100	50383350	4355	4355	4355	4355	0
586	20230609	120000	50383350	4355	4350	4355	4350	1201
587	20230609	115900	45158995	4355	4355	4355	4355	0
588	20230609	115800	45158995	4355	4355	4355	4355	0
589	20230609	115700	45158995	4355	4355	4355	4355	0
590	20230609	115600	45158995	4355	4355	4355	4355	0
591	20230609	115500	45158995	4355	4350	4355	4350	2
592	20230609	115400	45150290	4355	4355	4355	4355	0
593	20230609	115300	45150290	4355	4355	4355	4355	0
594	20230609	115200	45150290	4355	4355	4355	4355	0
595	20230609	115100	45150290	4355	4355	4355	4355	0
596	20230609	115000	45150290	4355	4355	4355	4355	16
597	20230609	114900	45080610	4355	4350	4355	4350	71
598	20230609	114800	44771755	4355	4355	4355	4355	0
599	20230609	114700	44771755	4355	4355	4355	4355	1
600	20230609	114600	44767400	4355	4355	4355	4355	0
601	20230609	114500	44767400	4355	4355	4355	4355	0
602	20230609	114400	44767400	4355	4355	4355	4355	0
603	20230609	114300	44767400	4355	4355	4355	4355	0
604	20230609	114200	44767400	4355	4355	4355	4355	0
605	20230609	114100	44767400	4355	4355	4355	4355	0
606	20230609	114000	44767400	4355	4355	4355	4355	0
607	20230609	113900	44767400	4355	4355	4355	4355	0
608	20230609	113800	44767400	4355	4355	4355	4355	0
609	20230609	113700	44767400	4355	4355	4355	4355	401
610	20230609	113600	43021045	4355	4355	4355	4355	0
611	20230609	113500	43021045	4355	4355	4355	4355	242
612	20230609	113400	41967135	4355	4355	4355	4355	0
613	20230609	113300	41967135	4355	4355	4355	4355	0
614	20230609	113200	41967135	4355	4355	4355	4355	2
615	20230609	113100	41958425	4355	4355	4355	4355	0
616	20230609	113000	41958425	4355	4355	4355	4355	0
617	20230609	112900	41958425	4355	4355	4355	4355	0
618	20230609	112800	41958425	4355	4355	4355	4355	0
619	20230609	112700	41958425	4355	4355	4355	4355	0
620	20230609	112600	41958425	4355	4355	4355	4355	0
621	20230609	112500	41958425	4355	4355	4355	4355	0
622	20230609	112400	41958425	4355	4355	4355	4355	1
623	20230609	112300	41954070	4355	4355	4355	4355	0
624	20230609	112200	41954070	4355	4355	4355	4355	1
625	20230609	112100	41949715	4350	4350	4350	4350	70
626	20230609	112000	41645215	4350	4350	4350	4350	0
627	20230609	111900	41645215	4350	4350	4350	4350	1
628	20230609	111800	41640865	4350	4350	4350	4350	0
629	20230609	111700	41640865	4350	4350	4350	4350	0
630	20230609	111600	41640865	4350	4350	4350	4350	1
631	20230609	111500	41636515	4350	4350	4350	4350	0
632	20230609	111400	41636515	4350	4350	4350	4350	18
633	20230609	111300	41558215	4350	4350	4350	4350	33
634	20230609	111200	41414665	4350	4350	4350	4350	0
635	20230609	111100	41414665	4350	4350	4350	4350	0
636	20230609	111000	41414665	4350	4350	4350	4350	0
637	20230609	110900	41414665	4350	4350	4350	4350	0
638	20230609	110800	41414665	4350	4350	4350	4350	0
639	20230609	110700	41414665	4350	4350	4350	4350	0
640	20230609	110600	41414665	4350	4350	4350	4350	0
641	20230609	110500	41414665	4350	4350	4350	4350	0
642	20230609	110400	41414665	4350	4350	4350	4350	1
643	20230609	110300	41410315	4345	4345	4345	4345	1
644	20230609	110200	41405970	4345	4345	4345	4345	0
645	20230609	110100	41405970	4345	4345	4345	4345	0
646	20230609	110000	41405970	4345	4345	4345	4345	1
647	20230609	105900	41401625	4345	4345	4345	4345	0
648	20230609	105800	41401625	4345	4345	4345	4345	0
649	20230609	105700	41401625	4345	4345	4345	4345	0
650	20230609	105600	41401625	4345	4345	4345	4345	0
651	20230609	105500	41401625	4345	4345	4345	4345	0
652	20230609	105400	41401625	4345	4345	4345	4345	200
653	20230609	105300	40532625	4345	4345	4345	4345	23
654	20230609	105200	40432690	4345	4345	4345	4345	100
655	20230609	105100	39998190	4345	4345	4345	4345	6
656	20230609	105000	39972120	4340	4340	4340	4340	50
657	20230609	104900	39755120	4345	4345	4345	4345	250
658	20230609	104800	38668870	4345	4345	4345	4345	318
659	20230609	104700	37287160	4350	4350	4350	4350	0
660	20230609	104600	37287160	4350	4350	4350	4350	0
661	20230609	104500	37287160	4350	4350	4350	4350	0
662	20230609	104400	37287160	4350	4350	4350	4350	24
663	20230609	104300	37182760	4350	4345	4350	4345	1127
664	20230609	104200	32285940	4350	4350	4350	4350	0
665	20230609	104100	32285940	4350	4345	4350	4345	558
666	20230609	104000	29861425	4345	4345	4345	4345	0
667	20230609	103900	29861425	4345	4345	4345	4345	0
668	20230609	103800	29861425	4345	4345	4345	4345	6
669	20230609	103700	29835355	4350	4350	4350	4350	5
670	20230609	103600	29813605	4350	4350	4350	4350	7
671	20230609	103500	29783155	4350	4350	4350	4350	0
672	20230609	103400	29783155	4350	4350	4350	4350	1
673	20230609	103300	29778805	4345	4345	4345	4345	196
674	20230609	103200	28927185	4345	4345	4345	4345	5
675	20230609	103100	28905460	4345	4345	4345	4345	0
676	20230609	103000	28905460	4345	4345	4345	4345	10
677	20230609	102900	28862010	4345	4345	4345	4345	0
678	20230609	102800	28862010	4345	4345	4345	4345	2
679	20230609	102700	28853320	4340	4340	4340	4340	10
680	20230609	102600	28809920	4345	4345	4345	4345	0
681	20230609	102500	28809920	4345	4345	4345	4345	0
682	20230609	102400	28809920	4345	4345	4345	4345	0
683	20230609	102300	28809920	4345	4345	4345	4345	0
684	20230609	102200	28809920	4345	4345	4345	4345	0
685	20230609	102100	28809920	4345	4345	4345	4345	0
686	20230609	102000	28809920	4345	4345	4345	4345	0
687	20230609	101900	28809920	4345	4345	4345	4345	0
688	20230609	101800	28809920	4345	4345	4345	4345	0
689	20230609	101700	28809920	4345	4350	4350	4345	572
690	20230609	101600	26324530	4350	4350	4350	4350	0
691	20230609	101500	26324530	4350	4350	4350	4350	50
692	20230609	101400	26107030	4350	4350	4350	4345	3
693	20230609	101300	26093985	4350	4350	4350	4350	0
694	20230609	101200	26093985	4350	4350	4350	4350	1
695	20230609	101100	26089635	4345	4345	4345	4345	1430
696	20230609	101000	19876285	4330	4340	4340	4330	1000
697	20230609	100900	15543430	4345	4345	4345	4345	0
698	20230609	100800	15543430	4345	4345	4345	4345	0
699	20230609	100700	15543430	4345	4345	4345	4345	0
700	20230609	100600	15543430	4345	4345	4345	4345	0
701	20230609	100500	15543430	4345	4345	4345	4345	10
702	20230609	100400	15499980	4350	4350	4350	4350	0
703	20230609	100300	15499980	4350	4350	4350	4350	0
704	20230609	100200	15499980	4350	4350	4350	4350	0
705	20230609	100100	15499980	4350	4350	4350	4350	9
706	20230609	100000	15460830	4350	4350	4350	4350	0
707	20230609	095900	15460830	4350	4350	4350	4350	0
708	20230609	095800	15460830	4350	4350	4350	4350	0
709	20230609	095700	15460830	4350	4350	4350	4350	4
710	20230609	095600	15443430	4350	4350	4350	4350	0
711	20230609	095500	15443430	4350	4350	4350	4350	0
712	20230609	095400	15443430	4350	4350	4350	4350	0
713	20230609	095300	15443430	4350	4350	4350	4350	0
714	20230609	095200	15443430	4350	4350	4350	4350	0
715	20230609	095100	15443430	4350	4350	4350	4350	0
716	20230609	095000	15443430	4350	4350	4350	4350	0
717	20230609	094900	15443430	4350	4350	4350	4350	0
718	20230609	094800	15443430	4350	4350	4350	4350	1
719	20230609	094700	15439080	4350	4350	4350	4350	10
720	20230609	094600	15395580	4350	4350	4350	4350	0
721	20230609	094500	15395580	4350	4350	4350	4350	0
722	20230609	094400	15395580	4350	4350	4350	4350	0
723	20230609	094300	15395580	4350	4350	4350	4350	0
724	20230609	094200	15395580	4350	4350	4350	4350	102
725	20230609	094100	14951880	4350	4345	4350	4345	2
726	20230609	094000	14943185	4350	4350	4350	4350	0
727	20230609	093900	14943185	4350	4345	4350	4345	2
728	20230609	093800	14934490	4350	4350	4350	4350	0
729	20230609	093700	14934490	4350	4350	4350	4350	2
730	20230609	093600	14925790	4355	4355	4355	4355	0
731	20230609	093500	14925790	4355	4355	4355	4355	0
732	20230609	093400	14925790	4355	4355	4355	4355	0
733	20230609	093300	14925790	4355	4355	4355	4355	1
734	20230609	093200	14921435	4355	4355	4355	4355	1
735	20230609	093100	14917080	4355	4355	4355	4355	0
736	20230609	093000	14917080	4355	4340	4355	4320	1833
737	20230609	092900	6978055	4335	4355	4355	4335	33
738	20230609	092800	6834960	4335	4355	4355	4335	311
739	20230609	092700	5485725	4350	4345	4355	4340	146
740	20230609	092600	4851955	4345	4355	4355	4345	25
741	20230609	092500	4743320	4355	4355	4355	4355	0
742	20230609	092400	4743320	4355	4355	4355	4355	1
743	20230609	092300	4738965	4355	4355	4355	4355	0
744	20230609	092200	4738965	4355	4350	4355	4350	143
745	20230609	092100	4116280	4350	4340	4350	4340	87
746	20230609	092000	3738690	4350	4350	4350	4350	33
747	20230609	091900	3595140	4355	4355	4355	4355	0
748	20230609	091800	3595140	4355	4355	4355	4355	1
749	20230609	091700	3590785	4355	4355	4355	4355	0
750	20230609	091600	3590785	4355	4355	4355	4355	481
751	20230609	091500	1496030	4355	4355	4355	4355	1
752	20230609	091400	1491675	4355	4355	4355	4355	6
753	20230609	091300	1465545	4355	4355	4355	4355	0
754	20230609	091200	1465545	4355	4355	4355	4355	1
755	20230609	091100	1461190	4355	4355	4355	4355	1
756	20230609	091000	1456835	4355	4355	4355	4355	1
757	20230609	090900	1452480	4345	4345	4345	4345	41
758	20230609	090800	1274335	4355	4355	4355	4355	0
759	20230609	090700	1274335	4355	4355	4355	4355	1
760	20230609	090600	1269980	4355	4355	4355	4355	0
761	20230609	090500	1269980	4355	4355	4355	4355	0
762	20230609	090400	1269980	4355	4355	4355	4355	0
763	20230609	090300	1269980	4355	4350	4355	4350	5
764	20230609	090200	1248225	4360	4355	4360	4355	73
765	20230609	090100	930305	4360	4355	4360	4355	46
766	20230609	090000	729970	4355	4345	4355	4345	168