KissMeData/208350/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	222800	156505885	4060	4060	4060	4060	321
3	20230614	222700	156505885	4060	4060	4060	4060	0
4	20230614	222600	156505885	4060	4060	4060	4060	0
5	20230614	222500	156505885	4060	4060	4060	4060	0
6	20230614	222400	156505885	4060	4060	4060	4060	0
7	20230614	222300	156505885	4060	4060	4060	4060	0
8	20230614	222200	156505885	4060	4060	4060	4060	0
9	20230614	222100	156505885	4060	4060	4060	4060	0
10	20230614	222000	156505885	4060	4060	4060	4060	0
11	20230614	221900	156505885	4060	4060	4060	4060	0
12	20230614	221800	156505885	4060	4060	4060	4060	0
13	20230614	221700	156505885	4060	4060	4060	4060	0
14	20230614	221600	156505885	4060	4060	4060	4060	0
15	20230614	221500	156505885	4060	4060	4060	4060	0
16	20230614	221400	156505885	4060	4060	4060	4060	0
17	20230614	221300	156505885	4060	4060	4060	4060	0
18	20230614	221200	156505885	4060	4060	4060	4060	0
19	20230614	221100	156505885	4060	4060	4060	4060	0
20	20230614	221000	156505885	4060	4060	4060	4060	0
21	20230614	220900	156505885	4060	4060	4060	4060	0
22	20230614	220800	156505885	4060	4060	4060	4060	0
23	20230614	220700	156505885	4060	4060	4060	4060	0
24	20230614	220600	156505885	4060	4060	4060	4060	0
25	20230614	220500	156505885	4060	4060	4060	4060	0
26	20230614	220400	156505885	4060	4060	4060	4060	0
27	20230614	220300	156505885	4060	4060	4060	4060	0
28	20230614	220200	156505885	4060	4060	4060	4060	0
29	20230614	220100	156505885	4060	4060	4060	4060	0
30	20230614	220000	156505885	4060	4060	4060	4060	0
31	20230614	215900	156505885	4060	4060	4060	4060	0
32	20230614	215800	156505885	4060	4060	4060	4060	321
33	20230614	215700	156505885	4060	4060	4060	4060	0
34	20230614	215600	156505885	4060	4060	4060	4060	0
35	20230614	215500	156505885	4060	4060	4060	4060	0
36	20230614	215400	156505885	4060	4060	4060	4060	0
37	20230614	215300	156505885	4060	4060	4060	4060	0
38	20230614	215200	156505885	4060	4060	4060	4060	0
39	20230614	215100	156505885	4060	4060	4060	4060	0
40	20230614	215000	156505885	4060	4060	4060	4060	0
41	20230614	214900	156505885	4060	4060	4060	4060	0
42	20230614	214800	156505885	4060	4060	4060	4060	0
43	20230614	214700	156505885	4060	4060	4060	4060	0
44	20230614	214600	156505885	4060	4060	4060	4060	0
45	20230614	214500	156505885	4060	4060	4060	4060	0
46	20230614	214400	156505885	4060	4060	4060	4060	0
47	20230614	214300	156505885	4060	4060	4060	4060	0
48	20230614	214200	156505885	4060	4060	4060	4060	0
49	20230614	214100	156505885	4060	4060	4060	4060	0
50	20230614	214000	156505885	4060	4060	4060	4060	0
51	20230614	213900	156505885	4060	4060	4060	4060	0
52	20230614	213800	156505885	4060	4060	4060	4060	0
53	20230614	213700	156505885	4060	4060	4060	4060	0
54	20230614	213600	156505885	4060	4060	4060	4060	0
55	20230614	213500	156505885	4060	4060	4060	4060	0
56	20230614	213400	156505885	4060	4060	4060	4060	0
57	20230614	213300	156505885	4060	4060	4060	4060	0
58	20230614	213200	156505885	4060	4060	4060	4060	0
59	20230614	213100	156505885	4060	4060	4060	4060	0
60	20230614	213000	156505885	4060	4060	4060	4060	0
61	20230614	212900	156505885	4060	4060	4060	4060	0
62	20230614	212800	156505885	4060	4060	4060	4060	321
63	20230614	212700	156505885	4060	4060	4060	4060	0
64	20230614	212600	156505885	4060	4060	4060	4060	0
65	20230614	212500	156505885	4060	4060	4060	4060	0
66	20230614	212400	156505885	4060	4060	4060	4060	0
67	20230614	212300	156505885	4060	4060	4060	4060	0
68	20230614	212200	156505885	4060	4060	4060	4060	0
69	20230614	212100	156505885	4060	4060	4060	4060	0
70	20230614	212000	156505885	4060	4060	4060	4060	0
71	20230614	211900	156505885	4060	4060	4060	4060	0
72	20230614	211800	156505885	4060	4060	4060	4060	0
73	20230614	211700	156505885	4060	4060	4060	4060	0
74	20230614	211600	156505885	4060	4060	4060	4060	0
75	20230614	211500	156505885	4060	4060	4060	4060	0
76	20230614	211400	156505885	4060	4060	4060	4060	0
77	20230614	211300	156505885	4060	4060	4060	4060	0
78	20230614	211200	156505885	4060	4060	4060	4060	0
79	20230614	211100	156505885	4060	4060	4060	4060	0
80	20230614	211000	156505885	4060	4060	4060	4060	0
81	20230614	210900	156505885	4060	4060	4060	4060	0
82	20230614	210800	156505885	4060	4060	4060	4060	0
83	20230614	210700	156505885	4060	4060	4060	4060	0
84	20230614	210600	156505885	4060	4060	4060	4060	0
85	20230614	210500	156505885	4060	4060	4060	4060	0
86	20230614	210400	156505885	4060	4060	4060	4060	0
87	20230614	210300	156505885	4060	4060	4060	4060	0
88	20230614	210200	156505885	4060	4060	4060	4060	0
89	20230614	210100	156505885	4060	4060	4060	4060	0
90	20230614	210000	156505885	4060	4060	4060	4060	0
91	20230614	205900	156505885	4060	4060	4060	4060	0
92	20230614	205800	156505885	4060	4060	4060	4060	321
93	20230614	205700	156505885	4060	4060	4060	4060	0
94	20230614	205600	156505885	4060	4060	4060	4060	0
95	20230614	205500	156505885	4060	4060	4060	4060	0
96	20230614	205400	156505885	4060	4060	4060	4060	0
97	20230614	205300	156505885	4060	4060	4060	4060	0
98	20230614	205200	156505885	4060	4060	4060	4060	0
99	20230614	205100	156505885	4060	4060	4060	4060	0
100	20230614	205000	156505885	4060	4060	4060	4060	0
101	20230614	204900	156505885	4060	4060	4060	4060	0
102	20230614	204800	156505885	4060	4060	4060	4060	0
103	20230614	204700	156505885	4060	4060	4060	4060	0
104	20230614	204600	156505885	4060	4060	4060	4060	0
105	20230614	204500	156505885	4060	4060	4060	4060	0
106	20230614	204400	156505885	4060	4060	4060	4060	0
107	20230614	204300	156505885	4060	4060	4060	4060	0
108	20230614	204200	156505885	4060	4060	4060	4060	0
109	20230614	204100	156505885	4060	4060	4060	4060	0
110	20230614	204000	156505885	4060	4060	4060	4060	0
111	20230614	203900	156505885	4060	4060	4060	4060	0
112	20230614	203800	156505885	4060	4060	4060	4060	0
113	20230614	203700	156505885	4060	4060	4060	4060	0
114	20230614	203600	156505885	4060	4060	4060	4060	0
115	20230614	203500	156505885	4060	4060	4060	4060	0
116	20230614	203400	156505885	4060	4060	4060	4060	0
117	20230614	203300	156505885	4060	4060	4060	4060	0
118	20230614	203200	156505885	4060	4060	4060	4060	0
119	20230614	203100	156505885	4060	4060	4060	4060	0
120	20230614	203000	156505885	4060	4060	4060	4060	0
121	20230614	202900	156505885	4060	4060	4060	4060	0
122	20230614	202800	156505885	4060	4060	4060	4060	321
123	20230614	202700	156505885	4060	4060	4060	4060	0
124	20230614	202600	156505885	4060	4060	4060	4060	0
125	20230614	202500	156505885	4060	4060	4060	4060	0
126	20230614	202400	156505885	4060	4060	4060	4060	0
127	20230614	202300	156505885	4060	4060	4060	4060	0
128	20230614	202200	156505885	4060	4060	4060	4060	0
129	20230614	202100	156505885	4060	4060	4060	4060	0
130	20230614	202000	156505885	4060	4060	4060	4060	0
131	20230614	201900	156505885	4060	4060	4060	4060	0
132	20230614	201800	156505885	4060	4060	4060	4060	0
133	20230614	201700	156505885	4060	4060	4060	4060	0
134	20230614	201600	156505885	4060	4060	4060	4060	0
135	20230614	201500	156505885	4060	4060	4060	4060	0
136	20230614	201400	156505885	4060	4060	4060	4060	0
137	20230614	201300	156505885	4060	4060	4060	4060	0
138	20230614	201200	156505885	4060	4060	4060	4060	0
139	20230614	201100	156505885	4060	4060	4060	4060	0
140	20230614	201000	156505885	4060	4060	4060	4060	0
141	20230614	200900	156505885	4060	4060	4060	4060	0
142	20230614	200800	156505885	4060	4060	4060	4060	0
143	20230614	200700	156505885	4060	4060	4060	4060	0
144	20230614	200600	156505885	4060	4060	4060	4060	0
145	20230614	200500	156505885	4060	4060	4060	4060	0
146	20230614	200400	156505885	4060	4060	4060	4060	0
147	20230614	200300	156505885	4060	4060	4060	4060	0
148	20230614	200200	156505885	4060	4060	4060	4060	0
149	20230614	200100	156505885	4060	4060	4060	4060	0
150	20230614	200000	156505885	4060	4060	4060	4060	0
151	20230614	195900	156505885	4060	4060	4060	4060	0
152	20230614	195800	156505885	4060	4060	4060	4060	321
153	20230614	195700	156505885	4060	4060	4060	4060	0
154	20230614	195600	156505885	4060	4060	4060	4060	0
155	20230614	195500	156505885	4060	4060	4060	4060	0
156	20230614	195400	156505885	4060	4060	4060	4060	0
157	20230614	195300	156505885	4060	4060	4060	4060	0
158	20230614	195200	156505885	4060	4060	4060	4060	0
159	20230614	195100	156505885	4060	4060	4060	4060	0
160	20230614	195000	156505885	4060	4060	4060	4060	0
161	20230614	194900	156505885	4060	4060	4060	4060	0
162	20230614	194800	156505885	4060	4060	4060	4060	0
163	20230614	194700	156505885	4060	4060	4060	4060	0
164	20230614	194600	156505885	4060	4060	4060	4060	0
165	20230614	194500	156505885	4060	4060	4060	4060	0
166	20230614	194400	156505885	4060	4060	4060	4060	0
167	20230614	194300	156505885	4060	4060	4060	4060	0
168	20230614	194200	156505885	4060	4060	4060	4060	0
169	20230614	194100	156505885	4060	4060	4060	4060	0
170	20230614	194000	156505885	4060	4060	4060	4060	0
171	20230614	193900	156505885	4060	4060	4060	4060	0
172	20230614	193800	156505885	4060	4060	4060	4060	0
173	20230614	193700	156505885	4060	4060	4060	4060	0
174	20230614	193600	156505885	4060	4060	4060	4060	0
175	20230614	193500	156505885	4060	4060	4060	4060	0
176	20230614	193400	156505885	4060	4060	4060	4060	0
177	20230614	193300	156505885	4060	4060	4060	4060	0
178	20230614	193200	156505885	4060	4060	4060	4060	0
179	20230614	193100	156505885	4060	4060	4060	4060	0
180	20230614	193000	156505885	4060	4060	4060	4060	0
181	20230614	192900	156505885	4060	4060	4060	4060	0
182	20230614	192800	156505885	4060	4060	4060	4060	321
183	20230614	192700	156505885	4060	4060	4060	4060	0
184	20230614	192600	156505885	4060	4060	4060	4060	0
185	20230614	192500	156505885	4060	4060	4060	4060	0
186	20230614	192400	156505885	4060	4060	4060	4060	0
187	20230614	192300	156505885	4060	4060	4060	4060	0
188	20230614	192200	156505885	4060	4060	4060	4060	0
189	20230614	192100	156505885	4060	4060	4060	4060	0
190	20230614	192000	156505885	4060	4060	4060	4060	0
191	20230614	191900	156505885	4060	4060	4060	4060	0
192	20230614	191800	156505885	4060	4060	4060	4060	0
193	20230614	191700	156505885	4060	4060	4060	4060	0
194	20230614	191600	156505885	4060	4060	4060	4060	0
195	20230614	191500	156505885	4060	4060	4060	4060	0
196	20230614	191400	156505885	4060	4060	4060	4060	0
197	20230614	191300	156505885	4060	4060	4060	4060	0
198	20230614	191200	156505885	4060	4060	4060	4060	0
199	20230614	191100	156505885	4060	4060	4060	4060	0
200	20230614	191000	156505885	4060	4060	4060	4060	0
201	20230614	190900	156505885	4060	4060	4060	4060	0
202	20230614	190800	156505885	4060	4060	4060	4060	0
203	20230614	190700	156505885	4060	4060	4060	4060	0
204	20230614	190600	156505885	4060	4060	4060	4060	0
205	20230614	190500	156505885	4060	4060	4060	4060	0
206	20230614	190400	156505885	4060	4060	4060	4060	0
207	20230614	190300	156505885	4060	4060	4060	4060	0
208	20230614	190200	156505885	4060	4060	4060	4060	0
209	20230614	190100	156505885	4060	4060	4060	4060	0
210	20230614	190000	156505885	4060	4060	4060	4060	0
211	20230614	185900	156505885	4060	4060	4060	4060	0
212	20230614	185800	156505885	4060	4060	4060	4060	321
213	20230614	185700	156505885	4060	4060	4060	4060	0
214	20230614	185600	156505885	4060	4060	4060	4060	0
215	20230614	185500	156505885	4060	4060	4060	4060	0
216	20230614	185400	156505885	4060	4060	4060	4060	0
217	20230614	185300	156505885	4060	4060	4060	4060	0
218	20230614	185200	156505885	4060	4060	4060	4060	0
219	20230614	185100	156505885	4060	4060	4060	4060	0
220	20230614	185000	156505885	4060	4060	4060	4060	0
221	20230614	184900	156505885	4060	4060	4060	4060	0
222	20230614	184800	156505885	4060	4060	4060	4060	0
223	20230614	184700	156505885	4060	4060	4060	4060	0
224	20230614	184600	156505885	4060	4060	4060	4060	0
225	20230614	184500	156505885	4060	4060	4060	4060	0
226	20230614	184400	156505885	4060	4060	4060	4060	0
227	20230614	184300	156505885	4060	4060	4060	4060	0
228	20230614	184200	156505885	4060	4060	4060	4060	0
229	20230614	184100	156505885	4060	4060	4060	4060	0
230	20230614	184000	156505885	4060	4060	4060	4060	0
231	20230614	183900	156505885	4060	4060	4060	4060	0
232	20230614	183800	156505885	4060	4060	4060	4060	0
233	20230614	183700	156505885	4060	4060	4060	4060	0
234	20230614	183600	156505885	4060	4060	4060	4060	0
235	20230614	183500	156505885	4060	4060	4060	4060	0
236	20230614	183400	156505885	4060	4060	4060	4060	0
237	20230614	183300	156505885	4060	4060	4060	4060	0
238	20230614	183200	156505885	4060	4060	4060	4060	0
239	20230614	183100	156505885	4060	4060	4060	4060	0
240	20230614	183000	156505885	4060	4060	4060	4060	0
241	20230614	182900	156505885	4060	4060	4060	4060	0
242	20230614	182800	156505885	4060	4060	4060	4060	321
243	20230614	182700	156505885	4060	4060	4060	4060	0
244	20230614	182600	156505885	4060	4060	4060	4060	0
245	20230614	182500	156505885	4060	4060	4060	4060	0
246	20230614	182400	156505885	4060	4060	4060	4060	0
247	20230614	182300	156505885	4060	4060	4060	4060	0
248	20230614	182200	156505885	4060	4060	4060	4060	0
249	20230614	182100	156505885	4060	4060	4060	4060	0
250	20230614	182000	156505885	4060	4060	4060	4060	0
251	20230614	181900	156505885	4060	4060	4060	4060	0
252	20230614	181800	156505885	4060	4060	4060	4060	0
253	20230614	181700	156505885	4060	4060	4060	4060	0
254	20230614	181600	156505885	4060	4060	4060	4060	0
255	20230614	181500	156505885	4060	4060	4060	4060	0
256	20230614	181400	156505885	4060	4060	4060	4060	0
257	20230614	181300	156505885	4060	4060	4060	4060	0
258	20230614	181200	156505885	4060	4060	4060	4060	0
259	20230614	181100	156505885	4060	4060	4060	4060	0
260	20230614	181000	156505885	4060	4060	4060	4060	0
261	20230614	180900	156505885	4060	4060	4060	4060	0
262	20230614	180800	156505885	4060	4060	4060	4060	0
263	20230614	180700	156505885	4060	4060	4060	4060	0
264	20230614	180600	156505885	4060	4060	4060	4060	0
265	20230614	180500	156505885	4060	4060	4060	4060	0
266	20230614	180400	156505885	4060	4060	4060	4060	0
267	20230614	180300	156505885	4060	4060	4060	4060	0
268	20230614	180200	156505885	4060	4060	4060	4060	0
269	20230614	180100	156505885	4060	4060	4060	4060	0
270	20230614	180000	156505885	4060	4060	4060	4060	0
271	20230614	175900	156505885	4060	4060	4060	4060	0
272	20230614	175800	156505885	4060	4060	4060	4060	321
273	20230614	175700	156505885	4060	4060	4060	4060	0
274	20230614	175600	156505885	4060	4060	4060	4060	0
275	20230614	175500	156505885	4060	4060	4060	4060	0
276	20230614	175400	156505885	4060	4060	4060	4060	0
277	20230614	175300	156505885	4060	4060	4060	4060	0
278	20230614	175200	156505885	4060	4060	4060	4060	0
279	20230614	175100	156505885	4060	4060	4060	4060	0
280	20230614	175000	156505885	4060	4060	4060	4060	0
281	20230614	174900	156505885	4060	4060	4060	4060	0
282	20230614	174800	156505885	4060	4060	4060	4060	0
283	20230614	174700	156505885	4060	4060	4060	4060	0
284	20230614	174600	156505885	4060	4060	4060	4060	0
285	20230614	174500	156505885	4060	4060	4060	4060	0
286	20230614	174400	156505885	4060	4060	4060	4060	0
287	20230614	174300	156505885	4060	4060	4060	4060	0
288	20230614	174200	156505885	4060	4060	4060	4060	0
289	20230614	174100	156505885	4060	4060	4060	4060	0
290	20230614	174000	156505885	4060	4060	4060	4060	0
291	20230614	173900	156505885	4060	4060	4060	4060	0
292	20230614	173800	156505885	4060	4060	4060	4060	0
293	20230614	173700	156505885	4060	4060	4060	4060	0
294	20230614	173600	156505885	4060	4060	4060	4060	0
295	20230614	173500	156505885	4060	4060	4060	4060	0
296	20230614	173400	156505885	4060	4060	4060	4060	0
297	20230614	173300	156505885	4060	4060	4060	4060	0
298	20230614	173200	156505885	4060	4060	4060	4060	0
299	20230614	173100	156505885	4060	4060	4060	4060	0
300	20230614	173000	156505885	4060	4060	4060	4060	0
301	20230614	172900	156505885	4060	4060	4060	4060	0
302	20230614	172800	156505885	4060	4060	4060	4060	321
303	20230614	172700	156505885	4060	4060	4060	4060	0
304	20230614	172600	156505885	4060	4060	4060	4060	0
305	20230614	172500	156505885	4060	4060	4060	4060	0
306	20230614	172400	156505885	4060	4060	4060	4060	0
307	20230614	172300	156505885	4060	4060	4060	4060	0
308	20230614	172200	156505885	4060	4060	4060	4060	0
309	20230614	172100	156505885	4060	4060	4060	4060	0
310	20230614	172000	156505885	4060	4060	4060	4060	0
311	20230614	171900	156505885	4060	4060	4060	4060	0
312	20230614	171800	156505885	4060	4060	4060	4060	0
313	20230614	171700	156505885	4060	4060	4060	4060	0
314	20230614	171600	156505885	4060	4060	4060	4060	0
315	20230614	171500	156505885	4060	4060	4060	4060	0
316	20230614	171400	156505885	4060	4060	4060	4060	0
317	20230614	171300	156505885	4060	4060	4060	4060	0
318	20230614	171200	156505885	4060	4060	4060	4060	0
319	20230614	171100	156505885	4060	4060	4060	4060	0
320	20230614	171000	156505885	4060	4060	4060	4060	0
321	20230614	170900	156505885	4060	4060	4060	4060	0
322	20230614	170800	156505885	4060	4060	4060	4060	0
323	20230614	170700	156505885	4060	4060	4060	4060	0
324	20230614	170600	156505885	4060	4060	4060	4060	0
325	20230614	170500	156505885	4060	4060	4060	4060	0
326	20230614	170400	156505885	4060	4060	4060	4060	0
327	20230614	170300	156505885	4060	4060	4060	4060	0
328	20230614	170200	156505885	4060	4060	4060	4060	0
329	20230614	170100	156505885	4060	4060	4060	4060	0
330	20230614	170000	156505885	4060	4060	4060	4060	0
331	20230614	165900	156505885	4060	4060	4060	4060	0
332	20230614	165800	156505885	4060	4060	4060	4060	321
333	20230614	165700	156505885	4060	4060	4060	4060	0
334	20230614	165600	156505885	4060	4060	4060	4060	0
335	20230614	165500	156505885	4060	4060	4060	4060	0
336	20230614	165400	156505885	4060	4060	4060	4060	0
337	20230614	165300	156505885	4060	4060	4060	4060	0
338	20230614	165200	156505885	4060	4060	4060	4060	0
339	20230614	165100	156505885	4060	4060	4060	4060	0
340	20230614	165000	156505885	4060	4060	4060	4060	0
341	20230614	164900	156505885	4060	4060	4060	4060	0
342	20230614	164800	156505885	4060	4060	4060	4060	0
343	20230614	164700	156505885	4060	4060	4060	4060	0
344	20230614	164600	156505885	4060	4060	4060	4060	0
345	20230614	164500	156505885	4060	4060	4060	4060	0
346	20230614	164400	156505885	4060	4060	4060	4060	0
347	20230614	164300	156505885	4060	4060	4060	4060	0
348	20230614	164200	156505885	4060	4060	4060	4060	0
349	20230614	164100	156505885	4060	4060	4060	4060	0
350	20230614	164000	156505885	4060	4060	4060	4060	0
351	20230614	163900	156505885	4060	4060	4060	4060	0
352	20230614	163800	156505885	4060	4060	4060	4060	0
353	20230614	163700	156505885	4060	4060	4060	4060	0
354	20230614	163600	156505885	4060	4060	4060	4060	0
355	20230614	163500	156505885	4060	4060	4060	4060	0
356	20230614	163400	156505885	4060	4060	4060	4060	0
357	20230614	163300	156505885	4060	4060	4060	4060	0
358	20230614	163200	156505885	4060	4060	4060	4060	0
359	20230614	163100	156505885	4060	4060	4060	4060	0
360	20230614	163000	156505885	4060	4060	4060	4060	0
361	20230614	162900	156505885	4060	4060	4060	4060	0
362	20230614	162800	156505885	4060	4060	4060	4060	321
363	20230614	162700	156505885	4060	4060	4060	4060	0
364	20230614	162600	156505885	4060	4060	4060	4060	0
365	20230614	162500	156505885	4060	4060	4060	4060	0
366	20230614	162400	156505885	4060	4060	4060	4060	0
367	20230614	162300	156505885	4060	4060	4060	4060	0
368	20230614	162200	156505885	4060	4060	4060	4060	0
369	20230614	162100	156505885	4060	4060	4060	4060	0
370	20230614	162000	156505885	4060	4060	4060	4060	0
371	20230614	161900	156505885	4060	4060	4060	4060	0
372	20230614	161800	156505885	4060	4060	4060	4060	0
373	20230614	161700	156505885	4060	4060	4060	4060	0
374	20230614	161600	156505885	4060	4060	4060	4060	0
375	20230614	161500	156505885	4060	4060	4060	4060	0
376	20230614	161400	156505885	4060	4060	4060	4060	0
377	20230614	161300	156505885	4060	4060	4060	4060	0
378	20230614	161200	156505885	4060	4060	4060	4060	0
379	20230614	161100	156505885	4060	4060	4060	4060	0
380	20230614	161000	156505885	4060	4060	4060	4060	0
381	20230614	160900	156505885	4060	4060	4060	4060	0
382	20230614	160800	156505885	4060	4060	4060	4060	0
383	20230614	160700	156505885	4060	4060	4060	4060	0
384	20230614	160600	156505885	4060	4060	4060	4060	0
385	20230614	160500	156505885	4060	4060	4060	4060	0
386	20230614	160400	156505885	4060	4060	4060	4060	0
387	20230614	160300	156505885	4060	4060	4060	4060	0
388	20230614	160200	156505885	4060	4060	4060	4060	0
389	20230614	160100	156505885	4060	4060	4060	4060	0
390	20230614	160000	156505885	4060	4060	4060	4060	0
391	20230614	155900	156505885	4060	4060	4060	4060	0
392	20230614	155800	156505885	4060	4060	4060	4060	321
393	20230614	155700	156505885	4060	4060	4060	4060	0
394	20230614	155600	156505885	4060	4060	4060	4060	0
395	20230614	155500	156505885	4060	4060	4060	4060	0
396	20230614	155400	156505885	4060	4060	4060	4060	0
397	20230614	155300	156505885	4060	4060	4060	4060	0
398	20230614	155200	156505885	4060	4060	4060	4060	0
399	20230614	155100	156505885	4060	4060	4060	4060	0
400	20230614	155000	156505885	4060	4060	4060	4060	0
401	20230614	154900	156505885	4060	4060	4060	4060	0
402	20230614	154800	156505885	4060	4060	4060	4060	0
403	20230614	154700	156505885	4060	4060	4060	4060	0
404	20230614	154600	156505885	4060	4060	4060	4060	0
405	20230614	154500	156505885	4060	4060	4060	4060	0
406	20230614	154400	156505885	4060	4060	4060	4060	0
407	20230614	154300	156505885	4060	4060	4060	4060	0
408	20230614	154200	156505885	4060	4060	4060	4060	0
409	20230614	154100	156505885	4060	4060	4060	4060	0
410	20230614	154000	156505885	4060	4060	4060	4060	0
411	20230614	153900	156505885	4060	4060	4060	4060	0
412	20230614	153800	156505885	4060	4060	4060	4060	0
413	20230614	153700	156505885	4060	4060	4060	4060	0
414	20230614	153600	156505885	4060	4060	4060	4060	0
415	20230614	153500	156505885	4060	4060	4060	4060	0
416	20230614	153400	156505885	4060	4060	4060	4060	0
417	20230614	153300	156505885	4060	4060	4060	4060	0
418	20230614	153200	156505885	4060	4060	4060	4060	0
419	20230614	153100	156505885	4060	4060	4060	4060	0
420	20230614	153000	156505885	4060	4060	4060	4060	321
421	20230614	152900	155202625	4045	4045	4045	4045	0
422	20230614	152800	155202625	4045	4045	4045	4045	0
423	20230614	152700	155202625	4045	4045	4045	4045	0
424	20230614	152600	155202625	4045	4045	4045	4045	0
425	20230614	152500	155202625	4045	4045	4045	4045	0
426	20230614	152400	155202625	4045	4045	4045	4045	0
427	20230614	152300	155202625	4045	4045	4045	4045	0
428	20230614	152200	155202625	4045	4045	4045	4045	0
429	20230614	152100	155202625	4045	4045	4045	4045	0
430	20230614	152000	155202625	4045	4045	4045	4045	0
431	20230614	151900	155202625	4045	4045	4045	4045	6
432	20230614	151800	155178355	4045	4045	4045	4045	7
433	20230614	151700	155150040	4045	4040	4045	4040	414
434	20230614	151600	153475545	4045	4045	4045	4045	6
435	20230614	151500	153451275	4045	4040	4045	4040	18
436	20230614	151400	153378525	4045	4045	4045	4045	9
437	20230614	151300	153342120	4045	4040	4055	4040	90
438	20230614	151200	152978500	4075	4075	4075	4075	0
439	20230614	151100	152978500	4075	4075	4075	4075	0
440	20230614	151000	152978500	4075	4075	4075	4075	0
441	20230614	150900	152978500	4075	4045	4075	4040	98
442	20230614	150800	152582240	4045	4040	4045	4040	28
443	20230614	150700	152469115	4040	4040	4040	4040	2
444	20230614	150600	152461035	4045	4050	4050	4045	47
445	20230614	150500	152270915	4045	4045	4045	4045	31
446	20230614	150400	152145520	4045	4040	4045	4035	99
447	20230614	150300	151745845	4040	4040	4040	4040	49
448	20230614	150200	151547885	4045	4040	4045	4040	17
449	20230614	150100	151479200	4045	4040	4045	4040	28
450	20230614	150000	151366075	4045	4050	4050	4045	152
451	20230614	145900	150750485	4055	4055	4055	4055	0
452	20230614	145800	150750485	4055	4055	4055	4055	20
453	20230614	145700	150669385	4055	4055	4055	4055	0
454	20230614	145600	150669385	4055	4055	4055	4055	17
455	20230614	145500	150600450	4070	4070	4070	4070	0
456	20230614	145400	150600450	4070	4070	4070	4070	0
457	20230614	145300	150600450	4070	4070	4070	4070	0
458	20230614	145200	150600450	4070	4070	4070	4070	1
459	20230614	145100	150596380	4055	4055	4055	4055	24
460	20230614	145000	150499060	4085	4085	4085	4085	0
461	20230614	144900	150499060	4085	4085	4085	4085	0
462	20230614	144800	150499060	4085	4085	4085	4085	0
463	20230614	144700	150499060	4085	4085	4085	4085	0
464	20230614	144600	150499060	4085	4085	4085	4085	0
465	20230614	144500	150499060	4085	4085	4085	4085	1
466	20230614	144400	150494975	4090	4055	4090	4055	500
467	20230614	144300	148456160	4060	4060	4060	4060	0
468	20230614	144200	148456160	4060	4060	4060	4060	0
469	20230614	144100	148456160	4060	4045	4060	4045	19
470	20230614	144000	148379290	4075	4075	4075	4075	0
471	20230614	143900	148379290	4075	4075	4075	4075	0
472	20230614	143800	148379290	4075	4075	4075	4075	0
473	20230614	143700	148379290	4075	4075	4075	4075	0
474	20230614	143600	148379290	4075	4075	4075	4075	0
475	20230614	143500	148379290	4075	4075	4075	4075	12
476	20230614	143400	148330390	4075	4070	4075	4040	89
477	20230614	143300	147969895	4085	4085	4085	4085	0
478	20230614	143200	147969895	4085	4070	4085	4070	52
479	20230614	143100	147758235	4085	4085	4085	4085	0
480	20230614	143000	147758235	4085	4085	4085	4085	0
481	20230614	142900	147758235	4085	4085	4085	4085	0
482	20230614	142800	147758235	4085	4085	4085	4085	20
483	20230614	142700	147676535	4090	4075	4090	4075	102
484	20230614	142600	147260290	4090	4090	4090	4090	0
485	20230614	142500	147260290	4090	4090	4090	4090	0
486	20230614	142400	147260290	4090	4090	4090	4090	0
487	20230614	142300	147260290	4090	4090	4090	4090	0
488	20230614	142200	147260290	4090	4040	4090	4040	541
489	20230614	142100	145062015	4040	4040	4040	4040	0
490	20230614	142000	145062015	4040	4040	4040	4040	28
491	20230614	141900	144948895	4040	4040	4040	4040	0
492	20230614	141800	144948895	4040	4040	4040	4040	7
493	20230614	141700	144920615	4040	4040	4040	4040	205
494	20230614	141600	144092415	4040	4040	4040	4040	0
495	20230614	141500	144092415	4040	4040	4040	4040	0
496	20230614	141400	144092415	4040	4040	4045	4040	162
497	20230614	141300	143437890	4030	4030	4030	4030	74
498	20230614	141200	143139670	4030	4030	4030	4030	0
499	20230614	141100	143139670	4030	4040	4040	4030	171
500	20230614	141000	142450500	4035	4030	4035	4030	55
501	20230614	140900	142228710	4030	4030	4030	4030	0
502	20230614	140800	142228710	4030	4030	4030	4030	0
503	20230614	140700	142228710	4030	4030	4030	4030	0
504	20230614	140600	142228710	4030	4030	4030	4030	197
505	20230614	140500	141434800	4035	4035	4035	4035	0
506	20230614	140400	141434800	4035	4035	4035	4035	628
507	20230614	140300	138900820	4035	4035	4035	4035	0
508	20230614	140200	138900820	4035	4035	4035	4035	0
509	20230614	140100	138900820	4035	4035	4035	4035	60
510	20230614	140000	138658720	4040	4040	4040	4040	0
511	20230614	135900	138658720	4040	4040	4040	4040	0
512	20230614	135800	138658720	4040	4040	4040	4040	20
513	20230614	135700	138577920	4035	4035	4035	4035	0
514	20230614	135600	138577920	4035	4035	4035	4035	0
515	20230614	135500	138577920	4035	4035	4035	4035	0
516	20230614	135400	138577920	4035	4040	4040	4035	61
517	20230614	135300	138331730	4040	4040	4040	4040	7
518	20230614	135200	138303450	4040	4040	4040	4040	7
519	20230614	135100	138275170	4040	4045	4045	4040	2673
520	20230614	135000	127466560	4045	4045	4045	4045	0
521	20230614	134900	127466560	4045	4045	4045	4045	37
522	20230614	134800	127316895	4045	4045	4045	4045	0
523	20230614	134700	127316895	4045	4045	4045	4045	27
524	20230614	134600	127207680	4045	4045	4045	4045	3
525	20230614	134500	127195545	4045	4045	4045	4045	0
526	20230614	134400	127195545	4045	4050	4050	4045	41
527	20230614	134300	127029630	4045	4045	4045	4045	44
528	20230614	134200	126851650	4045	4045	4045	4045	27
529	20230614	134100	126742435	4045	4045	4045	4045	3
530	20230614	134000	126730300	4045	4045	4045	4045	27
531	20230614	133900	126621085	4045	4045	4045	4045	0
532	20230614	133800	126621085	4045	4045	4045	4045	61
533	20230614	133700	126374340	4045	4045	4045	4045	0
534	20230614	133600	126374340	4045	4045	4045	4045	47
535	20230614	133500	126184225	4045	4045	4045	4045	27
536	20230614	133400	126075010	4045	4045	4045	4045	0
537	20230614	133300	126075010	4045	4045	4045	4045	27
538	20230614	133200	125965795	4045	4045	4045	4045	0
539	20230614	133100	125965795	4045	4045	4045	4045	0
540	20230614	133000	125965795	4045	4045	4045	4045	27
541	20230614	132900	125856580	4045	4045	4045	4045	730
542	20230614	132800	122903730	4050	4050	4050	4050	6
543	20230614	132700	122879430	4050	4050	4050	4050	50
544	20230614	132600	122676930	4050	4045	4050	4045	77
545	20230614	132500	122365215	4045	4045	4045	4045	828
546	20230614	132400	119015955	4045	4045	4045	4045	0
547	20230614	132300	119015955	4045	4045	4045	4045	42
548	20230614	132200	118846065	4045	4045	4045	4045	0
549	20230614	132100	118846065	4045	4045	4045	4045	30
550	20230614	132000	118724715	4045	4045	4045	4045	0
551	20230614	131900	118724715	4045	4045	4045	4045	27
552	20230614	131800	118615500	4050	4050	4050	4050	1
553	20230614	131700	118611450	4045	4045	4045	4045	30
554	20230614	131600	118490100	4050	4050	4050	4050	0
555	20230614	131500	118490100	4050	4050	4050	4050	11
556	20230614	131400	118445550	4050	4050	4050	4050	518
557	20230614	131300	116347650	4050	4050	4050	4050	0
558	20230614	131200	116347650	4050	4050	4050	4050	48
559	20230614	131100	116153250	4050	4050	4050	4050	29
560	20230614	131000	116035800	4050	4050	4050	4050	27
561	20230614	130900	115926450	4050	4050	4050	4050	0
562	20230614	130800	115926450	4050	4050	4050	4050	17
563	20230614	130700	115857600	4050	4050	4050	4050	27
564	20230614	130600	115748250	4050	4050	4050	4050	0
565	20230614	130500	115748250	4050	4050	4050	4050	27
566	20230614	130400	115638900	4055	4055	4055	4055	0
567	20230614	130300	115638900	4055	4050	4055	4050	27
568	20230614	130200	115529545	4050	4050	4050	4050	0
569	20230614	130100	115529545	4050	4050	4050	4050	0
570	20230614	130000	115529545	4050	4050	4050	4050	27
571	20230614	125900	115420195	4050	4050	4050	4050	0
572	20230614	125800	115420195	4050	4050	4050	4050	0
573	20230614	125700	115420195	4050	4050	4050	4050	0
574	20230614	125600	115420195	4050	4045	4050	4045	178
575	20230614	125500	114699430	4045	4045	4045	4045	0
576	20230614	125400	114699430	4045	4045	4045	4045	0
577	20230614	125300	114699430	4045	4045	4045	4045	27
578	20230614	125200	114590215	4050	4050	4050	4050	67
579	20230614	125100	114318865	4050	4050	4050	4050	31
580	20230614	125000	114193315	4050	4050	4050	4050	1
581	20230614	124900	114189265	4050	4050	4050	4050	28
582	20230614	124800	114075865	4050	4050	4050	4050	16
583	20230614	124700	114011065	4050	4050	4050	4050	1
584	20230614	124600	114007015	4050	4050	4050	4050	31
585	20230614	124500	113881465	4050	4050	4050	4050	1
586	20230614	124400	113877415	4050	4050	4050	4050	27
587	20230614	124300	113768065	4050	4050	4050	4050	3
588	20230614	124200	113755915	4055	4055	4055	4055	55
589	20230614	124100	113532890	4055	4055	4055	4055	0
590	20230614	124000	113532890	4055	4055	4055	4055	0
591	20230614	123900	113532890	4055	4055	4055	4055	27
592	20230614	123800	113423405	4060	4060	4060	4060	0
593	20230614	123700	113423405	4060	4060	4060	4060	0
594	20230614	123600	113423405	4060	4060	4060	4060	0
595	20230614	123500	113423405	4060	4055	4060	4055	105
596	20230614	123400	112997335	4055	4070	4070	4055	72
597	20230614	123300	112704325	4060	4060	4060	4060	0
598	20230614	123200	112704325	4060	4060	4060	4060	0
599	20230614	123100	112704325	4060	4060	4060	4060	0
600	20230614	123000	112704325	4060	4055	4060	4055	120
601	20230614	122900	112217260	4055	4055	4055	4055	0
602	20230614	122800	112217260	4055	4055	4055	4055	0
603	20230614	122700	112217260	4055	4055	4055	4055	0
604	20230614	122600	112217260	4055	4055	4055	4055	0
605	20230614	122500	112217260	4055	4055	4055	4055	0
606	20230614	122400	112217260	4055	4055	4055	4055	0
607	20230614	122300	112217260	4055	4055	4055	4055	0
608	20230614	122200	112217260	4055	4055	4055	4055	0
609	20230614	122100	112217260	4055	4055	4055	4055	108
610	20230614	122000	111779320	4055	4055	4055	4055	0
611	20230614	121900	111779320	4055	4055	4055	4055	0
612	20230614	121800	111779320	4055	4055	4055	4055	0
613	20230614	121700	111779320	4055	4055	4055	4055	0
614	20230614	121600	111779320	4055	4055	4055	4055	0
615	20230614	121500	111779320	4055	4055	4055	4055	0
616	20230614	121400	111779320	4055	4055	4055	4055	0
617	20230614	121300	111779320	4055	4055	4055	4055	0
618	20230614	121200	111779320	4055	4055	4055	4055	27
619	20230614	121100	111669835	4055	4055	4055	4055	113
620	20230614	121000	111211620	4055	4055	4055	4055	10
621	20230614	120900	111171070	4050	4050	4050	4050	26
622	20230614	120800	111065770	4050	4050	4050	4050	0
623	20230614	120700	111065770	4050	4055	4055	4050	29
624	20230614	120600	110948310	4050	4050	4050	4050	4
625	20230614	120500	110932110	4050	4050	4050	4050	27
626	20230614	120400	110822760	4050	4050	4050	4050	200
627	20230614	120300	110012760	4050	4050	4050	4050	7
628	20230614	120200	109984410	4050	4050	4050	4050	27
629	20230614	120100	109875060	4050	4050	4050	4050	0
630	20230614	120000	109875060	4050	4050	4050	4050	232
631	20230614	115900	108935460	4050	4050	4050	4050	0
632	20230614	115800	108935460	4050	4050	4050	4050	27
633	20230614	115700	108826110	4050	4050	4050	4050	53
634	20230614	115600	108611460	4045	4045	4045	4045	3
635	20230614	115500	108599325	4045	4045	4045	4045	27
636	20230614	115400	108490110	4045	4045	4045	4045	0
637	20230614	115300	108490110	4045	4045	4045	4045	27
638	20230614	115200	108380895	4050	4050	4050	4050	10
639	20230614	115100	108340395	4045	4045	4045	4045	30
640	20230614	115000	108219045	4050	4050	4050	4050	0
641	20230614	114900	108219045	4050	4050	4050	4050	506
642	20230614	114800	106169745	4050	4050	4050	4050	0
643	20230614	114700	106169745	4050	4050	4050	4050	31
644	20230614	114600	106044195	4050	4050	4050	4050	30
645	20230614	114500	105922695	4050	4050	4050	4050	0
646	20230614	114400	105922695	4050	4050	4050	4050	27
647	20230614	114300	105813345	4055	4055	4055	4055	10
648	20230614	114200	105772795	4050	4050	4050	4050	26
649	20230614	114100	105667495	4050	4055	4055	4050	2090
650	20230614	114000	97192950	4050	4050	4050	4050	51
651	20230614	113900	96986400	4050	4050	4050	4050	27
652	20230614	113800	96877050	4050	4055	4055	4050	314
653	20230614	113700	95603795	4055	4055	4055	4055	27
654	20230614	113600	95494310	4055	4055	4055	4055	0
655	20230614	113500	95494310	4055	4060	4060	4055	30
656	20230614	113400	95372645	4060	4065	4065	4060	110
657	20230614	113300	94926030	4060	4060	4060	4060	0
658	20230614	113200	94926030	4060	4060	4060	4060	0
659	20230614	113100	94926030	4060	4060	4060	4060	0
660	20230614	113000	94926030	4060	4060	4060	4060	650
661	20230614	112900	92287030	4075	4075	4075	4075	61
662	20230614	112800	92038455	4075	4075	4075	4075	39
663	20230614	112700	91879530	4080	4080	4080	4080	0
664	20230614	112600	91879530	4080	4060	4080	4060	303
665	20230614	112500	90643890	4065	4065	4065	4065	11
666	20230614	112400	90599175	4065	4065	4065	4065	1
667	20230614	112300	90595110	4065	4065	4065	4065	29
668	20230614	112200	90477225	4065	4065	4065	4065	1
669	20230614	112100	90473160	4065	4065	4065	4065	31
670	20230614	112000	90347145	4065	4065	4065	4065	1
671	20230614	111900	90343080	4065	4065	4065	4065	1
672	20230614	111800	90339015	4065	4065	4065	4065	28
673	20230614	111700	90225195	4065	4065	4065	4065	1
674	20230614	111600	90221130	4065	4065	4065	4065	29
675	20230614	111500	90103245	4065	4065	4065	4065	0
676	20230614	111400	90103245	4065	4065	4065	4065	27
677	20230614	111300	89993490	4065	4065	4065	4065	0
678	20230614	111200	89993490	4065	4065	4065	4065	22
679	20230614	111100	89904060	4065	4065	4065	4065	32
680	20230614	111000	89773980	4065	4065	4065	4065	1
681	20230614	110900	89769915	4065	4065	4065	4065	33
682	20230614	110800	89635770	4065	4065	4065	4065	2
683	20230614	110700	89627640	4065	4065	4065	4065	29
684	20230614	110600	89509755	4065	4065	4065	4065	29
685	20230614	110500	89391870	4065	4065	4065	4065	1
686	20230614	110400	89387805	4065	4065	4065	4065	28
687	20230614	110300	89273985	4065	4065	4065	4065	1
688	20230614	110200	89269920	4065	4065	4065	4065	28
689	20230614	110100	89156100	4065	4065	4065	4065	4
690	20230614	110000	89139840	4075	4065	4075	4065	11
691	20230614	105900	89095035	4065	4065	4065	4065	1
692	20230614	105800	89090970	4065	4065	4065	4065	32
693	20230614	105700	88960890	4065	4065	4065	4065	2
694	20230614	105600	88952760	4065	4065	4065	4065	23
695	20230614	105500	88859265	4065	4065	4070	4065	34
696	20230614	105400	88721030	4065	4065	4065	4065	0
697	20230614	105300	88721030	4065	4065	4065	4065	28
698	20230614	105200	88607210	4065	4065	4065	4065	1
699	20230614	105100	88603145	4065	4065	4065	4065	31
700	20230614	105000	88477130	4070	4070	4070	4070	0
701	20230614	104900	88477130	4070	4070	4070	4070	0
702	20230614	104800	88477130	4070	4060	4070	4060	2
703	20230614	104700	88469000	4065	4065	4065	4065	0
704	20230614	104600	88469000	4065	4065	4065	4065	30
705	20230614	104500	88347050	4060	4060	4060	4060	0
706	20230614	104400	88347050	4060	4075	4075	4060	1075
707	20230614	104300	83980605	4080	4080	4080	4080	1
708	20230614	104200	83976525	4075	4075	4075	4075	0
709	20230614	104100	83976525	4075	4075	4075	4075	72
710	20230614	104000	83683125	4075	4075	4075	4075	19
711	20230614	103900	83605700	4075	4075	4075	4075	30
712	20230614	103800	83483450	4075	4075	4075	4075	55
713	20230614	103700	83259325	4070	4070	4070	4070	41
714	20230614	103600	83092455	4070	4070	4070	4070	0
715	20230614	103500	83092455	4070	4070	4070	4070	0
716	20230614	103400	83092455	4070	4070	4070	4070	27
717	20230614	103300	82982565	4070	4070	4070	4070	3
718	20230614	103200	82970355	4070	4075	4075	4070	31
719	20230614	103100	82844165	4075	4075	4075	4075	21
720	20230614	103000	82758590	4070	4070	4070	4070	27
721	20230614	102900	82648700	4075	4075	4075	4075	0
722	20230614	102800	82648700	4075	4075	4075	4075	53
723	20230614	102700	82432725	4070	4070	4070	4070	27
724	20230614	102600	82322835	4060	4060	4060	4060	27
725	20230614	102500	82213215	4060	4060	4065	4060	512
726	20230614	102400	80134060	4085	4085	4085	4085	0
727	20230614	102300	80134060	4085	4085	4085	4085	0
728	20230614	102200	80134060	4085	4085	4085	4085	0
729	20230614	102100	80134060	4085	4085	4085	4085	0
730	20230614	102000	80134060	4085	4085	4085	4085	0
731	20230614	101900	80134060	4085	4085	4085	4085	0
732	20230614	101800	80134060	4085	4085	4085	4085	1
733	20230614	101700	80129975	4040	4055	4055	4040	219
734	20230614	101600	79244105	4055	4045	4055	4045	2596
735	20230614	101500	68729685	4050	4050	4050	4050	134
736	20230614	101400	68186985	4050	4050	4050	4050	27
737	20230614	101300	68077635	4050	4050	4050	4050	0
738	20230614	101200	68077635	4050	4050	4050	4050	0
739	20230614	101100	68077635	4050	4050	4050	4050	31
740	20230614	101000	67952085	4055	4055	4055	4050	9
741	20230614	100900	67915610	4055	4050	4055	4050	66
742	20230614	100800	67648115	4055	4055	4055	4055	1
743	20230614	100700	67644060	4050	4050	4050	4050	27
744	20230614	100600	67534710	4055	4055	4055	4055	16
745	20230614	100500	67469830	4060	4060	4060	4060	4
746	20230614	100400	67453590	4055	4050	4055	4050	171
747	20230614	100300	66760990	4050	4040	4050	4035	544
748	20230614	100200	64562915	4035	4040	4040	4035	437
749	20230614	100100	62797570	4045	4045	4045	4045	54
750	20230614	100000	62579140	4045	4045	4045	4015	757
751	20230614	095900	59520850	4050	4060	4060	4050	1994
752	20230614	095800	51439750	4085	4085	4085	4085	0
753	20230614	095700	51439750	4085	4085	4085	4085	0
754	20230614	095600	51439750	4085	4085	4085	4085	0
755	20230614	095500	51439750	4085	4085	4085	4085	0
756	20230614	095400	51439750	4085	4085	4085	4085	0
757	20230614	095300	51439750	4085	4085	4085	4085	11
758	20230614	095200	51394815	4090	4090	4090	4090	0
759	20230614	095100	51394815	4090	4085	4090	4050	178
760	20230614	095000	50671175	4090	4085	4090	4050	1468
761	20230614	094900	44698910	4090	4090	4090	4090	15
762	20230614	094800	44637560	4090	4095	4105	4090	5079
763	20230614	094700	23860705	4100	4100	4100	4100	0
764	20230614	094600	23860705	4100	4100	4100	4100	2
765	20230614	094500	23852505	4105	4100	4105	4100	354
766	20230614	094400	22401005	4105	4105	4105	4105	50
767	20230614	094300	22195755	4105	4105	4105	4105	6
768	20230614	094200	22171125	4105	4105	4105	4105	0
769	20230614	094100	22171125	4105	4110	4110	4105	44
770	20230614	094000	21990410	4115	4115	4115	4115	7
771	20230614	093900	21961605	4110	4110	4110	4110	0
772	20230614	093800	21961605	4110	4110	4110	4110	1
773	20230614	093700	21957495	4105	4105	4105	4105	0
774	20230614	093600	21957495	4105	4105	4105	4105	45
775	20230614	093500	21772770	4110	4110	4110	4110	10
776	20230614	093400	21731670	4110	4110	4110	4110	27
777	20230614	093300	21620700	4110	4110	4110	4110	28
778	20230614	093200	21505620	4115	4110	4115	4110	124
779	20230614	093100	20995975	4110	4115	4115	4110	328
780	20230614	093000	19646800	4120	4125	4125	4120	212
781	20230614	092900	18773315	4125	4130	4130	4125	304
782	20230614	092800	17519165	4130	4130	4130	4130	0
783	20230614	092700	17519165	4130	4130	4130	4130	267
784	20230614	092600	16416455	4140	4140	4140	4140	3
785	20230614	092500	16404035	4150	4150	4150	4150	0
786	20230614	092400	16404035	4150	4130	4150	4130	218
787	20230614	092300	15500000	4125	4125	4125	4125	0
788	20230614	092200	15500000	4125	4125	4125	4125	0
789	20230614	092100	15500000	4125	4125	4125	4125	0
790	20230614	092000	15500000	4125	4125	4125	4125	0
791	20230614	091900	15500000	4125	4125	4125	4125	0
792	20230614	091800	15500000	4125	4125	4125	4125	0
793	20230614	091700	15500000	4125	4125	4125	4125	156
794	20230614	091600	14856500	4130	4130	4130	4130	0
795	20230614	091500	14856500	4130	4145	4145	4130	270
796	20230614	091400	13741165	4150	4150	4150	4150	0
797	20230614	091300	13741165	4150	4145	4150	4145	25
798	20230614	091200	13637460	4155	4155	4155	4155	0
799	20230614	091100	13637460	4155	4155	4155	4155	0
800	20230614	091000	13637460	4155	4155	4155	4155	0
801	20230614	090900	13637460	4155	4155	4155	4155	1
802	20230614	090800	13633305	4120	4120	4120	4120	2
803	20230614	090700	13625065	4155	4155	4155	4155	6
804	20230614	090600	13600135	4155	4120	4155	4120	42
805	20230614	090500	13427060	4135	4135	4135	4135	60
806	20230614	090400	13178960	4135	4150	4150	4135	1940
807	20230614	090300	5143890	4155	4155	4155	4155	0
808	20230614	090200	5143890	4155	4155	4155	4155	0
809	20230614	090100	5143890	4155	4155	4155	4155	0
810	20230614	090000	5143890	4155	4155	4155	4155	1238