KissMeData/047080/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215100	102449910	2975	2975	2975	2975	2771
3	20230609	215000	102449910	2975	2975	2975	2975	0
4	20230609	214900	102449910	2975	2975	2975	2975	0
5	20230609	214800	102449910	2975	2975	2975	2975	0
6	20230609	214700	102449910	2975	2975	2975	2975	0
7	20230609	214600	102449910	2975	2975	2975	2975	0
8	20230609	214500	102449910	2975	2975	2975	2975	0
9	20230609	214400	102449910	2975	2975	2975	2975	0
10	20230609	214300	102449910	2975	2975	2975	2975	0
11	20230609	214200	102449910	2975	2975	2975	2975	0
12	20230609	214100	102449910	2975	2975	2975	2975	0
13	20230609	214000	102449910	2975	2975	2975	2975	0
14	20230609	213900	102449910	2975	2975	2975	2975	0
15	20230609	213800	102449910	2975	2975	2975	2975	0
16	20230609	213700	102449910	2975	2975	2975	2975	0
17	20230609	213600	102449910	2975	2975	2975	2975	0
18	20230609	213500	102449910	2975	2975	2975	2975	0
19	20230609	213400	102449910	2975	2975	2975	2975	0
20	20230609	213300	102449910	2975	2975	2975	2975	0
21	20230609	213200	102449910	2975	2975	2975	2975	0
22	20230609	213100	102449910	2975	2975	2975	2975	0
23	20230609	213000	102449910	2975	2975	2975	2975	0
24	20230609	212900	102449910	2975	2975	2975	2975	0
25	20230609	212800	102449910	2975	2975	2975	2975	0
26	20230609	212700	102449910	2975	2975	2975	2975	0
27	20230609	212600	102449910	2975	2975	2975	2975	0
28	20230609	212500	102449910	2975	2975	2975	2975	0
29	20230609	212400	102449910	2975	2975	2975	2975	0
30	20230609	212300	102449910	2975	2975	2975	2975	0
31	20230609	212200	102449910	2975	2975	2975	2975	0
32	20230609	212100	102449910	2975	2975	2975	2975	2771
33	20230609	212000	102449910	2975	2975	2975	2975	0
34	20230609	211900	102449910	2975	2975	2975	2975	0
35	20230609	211800	102449910	2975	2975	2975	2975	0
36	20230609	211700	102449910	2975	2975	2975	2975	0
37	20230609	211600	102449910	2975	2975	2975	2975	0
38	20230609	211500	102449910	2975	2975	2975	2975	0
39	20230609	211400	102449910	2975	2975	2975	2975	0
40	20230609	211300	102449910	2975	2975	2975	2975	0
41	20230609	211200	102449910	2975	2975	2975	2975	0
42	20230609	211100	102449910	2975	2975	2975	2975	0
43	20230609	211000	102449910	2975	2975	2975	2975	0
44	20230609	210900	102449910	2975	2975	2975	2975	0
45	20230609	210800	102449910	2975	2975	2975	2975	0
46	20230609	210700	102449910	2975	2975	2975	2975	0
47	20230609	210600	102449910	2975	2975	2975	2975	0
48	20230609	210500	102449910	2975	2975	2975	2975	0
49	20230609	210400	102449910	2975	2975	2975	2975	0
50	20230609	210300	102449910	2975	2975	2975	2975	0
51	20230609	210200	102449910	2975	2975	2975	2975	0
52	20230609	210100	102449910	2975	2975	2975	2975	0
53	20230609	210000	102449910	2975	2975	2975	2975	0
54	20230609	205900	102449910	2975	2975	2975	2975	0
55	20230609	205800	102449910	2975	2975	2975	2975	0
56	20230609	205700	102449910	2975	2975	2975	2975	0
57	20230609	205600	102449910	2975	2975	2975	2975	0
58	20230609	205500	102449910	2975	2975	2975	2975	0
59	20230609	205400	102449910	2975	2975	2975	2975	0
60	20230609	205300	102449910	2975	2975	2975	2975	0
61	20230609	205200	102449910	2975	2975	2975	2975	0
62	20230609	205100	102449910	2975	2975	2975	2975	2771
63	20230609	205000	102449910	2975	2975	2975	2975	0
64	20230609	204900	102449910	2975	2975	2975	2975	0
65	20230609	204800	102449910	2975	2975	2975	2975	0
66	20230609	204700	102449910	2975	2975	2975	2975	0
67	20230609	204600	102449910	2975	2975	2975	2975	0
68	20230609	204500	102449910	2975	2975	2975	2975	0
69	20230609	204400	102449910	2975	2975	2975	2975	0
70	20230609	204300	102449910	2975	2975	2975	2975	0
71	20230609	204200	102449910	2975	2975	2975	2975	0
72	20230609	204100	102449910	2975	2975	2975	2975	0
73	20230609	204000	102449910	2975	2975	2975	2975	0
74	20230609	203900	102449910	2975	2975	2975	2975	0
75	20230609	203800	102449910	2975	2975	2975	2975	0
76	20230609	203700	102449910	2975	2975	2975	2975	0
77	20230609	203600	102449910	2975	2975	2975	2975	0
78	20230609	203500	102449910	2975	2975	2975	2975	0
79	20230609	203400	102449910	2975	2975	2975	2975	0
80	20230609	203300	102449910	2975	2975	2975	2975	0
81	20230609	203200	102449910	2975	2975	2975	2975	0
82	20230609	203100	102449910	2975	2975	2975	2975	0
83	20230609	203000	102449910	2975	2975	2975	2975	0
84	20230609	202900	102449910	2975	2975	2975	2975	0
85	20230609	202800	102449910	2975	2975	2975	2975	0
86	20230609	202700	102449910	2975	2975	2975	2975	0
87	20230609	202600	102449910	2975	2975	2975	2975	0
88	20230609	202500	102449910	2975	2975	2975	2975	0
89	20230609	202400	102449910	2975	2975	2975	2975	0
90	20230609	202300	102449910	2975	2975	2975	2975	0
91	20230609	202200	102449910	2975	2975	2975	2975	0
92	20230609	202100	102449910	2975	2975	2975	2975	2771
93	20230609	202000	102449910	2975	2975	2975	2975	0
94	20230609	201900	102449910	2975	2975	2975	2975	0
95	20230609	201800	102449910	2975	2975	2975	2975	0
96	20230609	201700	102449910	2975	2975	2975	2975	0
97	20230609	201600	102449910	2975	2975	2975	2975	0
98	20230609	201500	102449910	2975	2975	2975	2975	0
99	20230609	201400	102449910	2975	2975	2975	2975	0
100	20230609	201300	102449910	2975	2975	2975	2975	0
101	20230609	201200	102449910	2975	2975	2975	2975	0
102	20230609	201100	102449910	2975	2975	2975	2975	0
103	20230609	201000	102449910	2975	2975	2975	2975	0
104	20230609	200900	102449910	2975	2975	2975	2975	0
105	20230609	200800	102449910	2975	2975	2975	2975	0
106	20230609	200700	102449910	2975	2975	2975	2975	0
107	20230609	200600	102449910	2975	2975	2975	2975	0
108	20230609	200500	102449910	2975	2975	2975	2975	0
109	20230609	200400	102449910	2975	2975	2975	2975	0
110	20230609	200300	102449910	2975	2975	2975	2975	0
111	20230609	200200	102449910	2975	2975	2975	2975	0
112	20230609	200100	102449910	2975	2975	2975	2975	0
113	20230609	200000	102449910	2975	2975	2975	2975	0
114	20230609	195900	102449910	2975	2975	2975	2975	0
115	20230609	195800	102449910	2975	2975	2975	2975	0
116	20230609	195700	102449910	2975	2975	2975	2975	0
117	20230609	195600	102449910	2975	2975	2975	2975	0
118	20230609	195500	102449910	2975	2975	2975	2975	0
119	20230609	195400	102449910	2975	2975	2975	2975	0
120	20230609	195300	102449910	2975	2975	2975	2975	0
121	20230609	195200	102449910	2975	2975	2975	2975	0
122	20230609	195100	102449910	2975	2975	2975	2975	2771
123	20230609	195000	102449910	2975	2975	2975	2975	0
124	20230609	194900	102449910	2975	2975	2975	2975	0
125	20230609	194800	102449910	2975	2975	2975	2975	0
126	20230609	194700	102449910	2975	2975	2975	2975	0
127	20230609	194600	102449910	2975	2975	2975	2975	0
128	20230609	194500	102449910	2975	2975	2975	2975	0
129	20230609	194400	102449910	2975	2975	2975	2975	0
130	20230609	194300	102449910	2975	2975	2975	2975	0
131	20230609	194200	102449910	2975	2975	2975	2975	0
132	20230609	194100	102449910	2975	2975	2975	2975	0
133	20230609	194000	102449910	2975	2975	2975	2975	0
134	20230609	193900	102449910	2975	2975	2975	2975	0
135	20230609	193800	102449910	2975	2975	2975	2975	0
136	20230609	193700	102449910	2975	2975	2975	2975	0
137	20230609	193600	102449910	2975	2975	2975	2975	0
138	20230609	193500	102449910	2975	2975	2975	2975	0
139	20230609	193400	102449910	2975	2975	2975	2975	0
140	20230609	193300	102449910	2975	2975	2975	2975	0
141	20230609	193200	102449910	2975	2975	2975	2975	0
142	20230609	193100	102449910	2975	2975	2975	2975	0
143	20230609	193000	102449910	2975	2975	2975	2975	0
144	20230609	192900	102449910	2975	2975	2975	2975	0
145	20230609	192800	102449910	2975	2975	2975	2975	0
146	20230609	192700	102449910	2975	2975	2975	2975	0
147	20230609	192600	102449910	2975	2975	2975	2975	0
148	20230609	192500	102449910	2975	2975	2975	2975	0
149	20230609	192400	102449910	2975	2975	2975	2975	0
150	20230609	192300	102449910	2975	2975	2975	2975	0
151	20230609	192200	102449910	2975	2975	2975	2975	0
152	20230609	192100	102449910	2975	2975	2975	2975	2771
153	20230609	192000	102449910	2975	2975	2975	2975	0
154	20230609	191900	102449910	2975	2975	2975	2975	0
155	20230609	191800	102449910	2975	2975	2975	2975	0
156	20230609	191700	102449910	2975	2975	2975	2975	0
157	20230609	191600	102449910	2975	2975	2975	2975	0
158	20230609	191500	102449910	2975	2975	2975	2975	0
159	20230609	191400	102449910	2975	2975	2975	2975	0
160	20230609	191300	102449910	2975	2975	2975	2975	0
161	20230609	191200	102449910	2975	2975	2975	2975	0
162	20230609	191100	102449910	2975	2975	2975	2975	0
163	20230609	191000	102449910	2975	2975	2975	2975	0
164	20230609	190900	102449910	2975	2975	2975	2975	0
165	20230609	190800	102449910	2975	2975	2975	2975	0
166	20230609	190700	102449910	2975	2975	2975	2975	0
167	20230609	190600	102449910	2975	2975	2975	2975	0
168	20230609	190500	102449910	2975	2975	2975	2975	0
169	20230609	190400	102449910	2975	2975	2975	2975	0
170	20230609	190300	102449910	2975	2975	2975	2975	0
171	20230609	190200	102449910	2975	2975	2975	2975	0
172	20230609	190100	102449910	2975	2975	2975	2975	0
173	20230609	190000	102449910	2975	2975	2975	2975	0
174	20230609	185900	102449910	2975	2975	2975	2975	0
175	20230609	185800	102449910	2975	2975	2975	2975	0
176	20230609	185700	102449910	2975	2975	2975	2975	0
177	20230609	185600	102449910	2975	2975	2975	2975	0
178	20230609	185500	102449910	2975	2975	2975	2975	0
179	20230609	185400	102449910	2975	2975	2975	2975	0
180	20230609	185300	102449910	2975	2975	2975	2975	0
181	20230609	185200	102449910	2975	2975	2975	2975	0
182	20230609	185100	102449910	2975	2975	2975	2975	2771
183	20230609	185000	102449910	2975	2975	2975	2975	0
184	20230609	184900	102449910	2975	2975	2975	2975	0
185	20230609	184800	102449910	2975	2975	2975	2975	0
186	20230609	184700	102449910	2975	2975	2975	2975	0
187	20230609	184600	102449910	2975	2975	2975	2975	0
188	20230609	184500	102449910	2975	2975	2975	2975	0
189	20230609	184400	102449910	2975	2975	2975	2975	0
190	20230609	184300	102449910	2975	2975	2975	2975	0
191	20230609	184200	102449910	2975	2975	2975	2975	0
192	20230609	184100	102449910	2975	2975	2975	2975	0
193	20230609	184000	102449910	2975	2975	2975	2975	0
194	20230609	183900	102449910	2975	2975	2975	2975	0
195	20230609	183800	102449910	2975	2975	2975	2975	0
196	20230609	183700	102449910	2975	2975	2975	2975	0
197	20230609	183600	102449910	2975	2975	2975	2975	0
198	20230609	183500	102449910	2975	2975	2975	2975	0
199	20230609	183400	102449910	2975	2975	2975	2975	0
200	20230609	183300	102449910	2975	2975	2975	2975	0
201	20230609	183200	102449910	2975	2975	2975	2975	0
202	20230609	183100	102449910	2975	2975	2975	2975	0
203	20230609	183000	102449910	2975	2975	2975	2975	0
204	20230609	182900	102449910	2975	2975	2975	2975	0
205	20230609	182800	102449910	2975	2975	2975	2975	0
206	20230609	182700	102449910	2975	2975	2975	2975	0
207	20230609	182600	102449910	2975	2975	2975	2975	0
208	20230609	182500	102449910	2975	2975	2975	2975	0
209	20230609	182400	102449910	2975	2975	2975	2975	0
210	20230609	182300	102449910	2975	2975	2975	2975	0
211	20230609	182200	102449910	2975	2975	2975	2975	0
212	20230609	182100	102449910	2975	2975	2975	2975	2771
213	20230609	182000	102449910	2975	2975	2975	2975	0
214	20230609	181900	102449910	2975	2975	2975	2975	0
215	20230609	181800	102449910	2975	2975	2975	2975	0
216	20230609	181700	102449910	2975	2975	2975	2975	0
217	20230609	181600	102449910	2975	2975	2975	2975	0
218	20230609	181500	102449910	2975	2975	2975	2975	0
219	20230609	181400	102449910	2975	2975	2975	2975	0
220	20230609	181300	102449910	2975	2975	2975	2975	0
221	20230609	181200	102449910	2975	2975	2975	2975	0
222	20230609	181100	102449910	2975	2975	2975	2975	0
223	20230609	181000	102449910	2975	2975	2975	2975	0
224	20230609	180900	102449910	2975	2975	2975	2975	0
225	20230609	180800	102449910	2975	2975	2975	2975	0
226	20230609	180700	102449910	2975	2975	2975	2975	0
227	20230609	180600	102449910	2975	2975	2975	2975	0
228	20230609	180500	102449910	2975	2975	2975	2975	0
229	20230609	180400	102449910	2975	2975	2975	2975	0
230	20230609	180300	102449910	2975	2975	2975	2975	0
231	20230609	180200	102449910	2975	2975	2975	2975	0
232	20230609	180100	102449910	2975	2975	2975	2975	0
233	20230609	180000	102449910	2975	2975	2975	2975	0
234	20230609	175900	102449910	2975	2975	2975	2975	0
235	20230609	175800	102449910	2975	2975	2975	2975	0
236	20230609	175700	102449910	2975	2975	2975	2975	0
237	20230609	175600	102449910	2975	2975	2975	2975	0
238	20230609	175500	102449910	2975	2975	2975	2975	0
239	20230609	175400	102449910	2975	2975	2975	2975	0
240	20230609	175300	102449910	2975	2975	2975	2975	0
241	20230609	175200	102449910	2975	2975	2975	2975	0
242	20230609	175100	102449910	2975	2975	2975	2975	2771
243	20230609	175000	102449910	2975	2975	2975	2975	0
244	20230609	174900	102449910	2975	2975	2975	2975	0
245	20230609	174800	102449910	2975	2975	2975	2975	0
246	20230609	174700	102449910	2975	2975	2975	2975	0
247	20230609	174600	102449910	2975	2975	2975	2975	0
248	20230609	174500	102449910	2975	2975	2975	2975	0
249	20230609	174400	102449910	2975	2975	2975	2975	0
250	20230609	174300	102449910	2975	2975	2975	2975	0
251	20230609	174200	102449910	2975	2975	2975	2975	0
252	20230609	174100	102449910	2975	2975	2975	2975	0
253	20230609	174000	102449910	2975	2975	2975	2975	0
254	20230609	173900	102449910	2975	2975	2975	2975	0
255	20230609	173800	102449910	2975	2975	2975	2975	0
256	20230609	173700	102449910	2975	2975	2975	2975	0
257	20230609	173600	102449910	2975	2975	2975	2975	0
258	20230609	173500	102449910	2975	2975	2975	2975	0
259	20230609	173400	102449910	2975	2975	2975	2975	0
260	20230609	173300	102449910	2975	2975	2975	2975	0
261	20230609	173200	102449910	2975	2975	2975	2975	0
262	20230609	173100	102449910	2975	2975	2975	2975	0
263	20230609	173000	102449910	2975	2975	2975	2975	0
264	20230609	172900	102449910	2975	2975	2975	2975	0
265	20230609	172800	102449910	2975	2975	2975	2975	0
266	20230609	172700	102449910	2975	2975	2975	2975	0
267	20230609	172600	102449910	2975	2975	2975	2975	0
268	20230609	172500	102449910	2975	2975	2975	2975	0
269	20230609	172400	102449910	2975	2975	2975	2975	0
270	20230609	172300	102449910	2975	2975	2975	2975	0
271	20230609	172200	102449910	2975	2975	2975	2975	0
272	20230609	172100	102449910	2975	2975	2975	2975	2771
273	20230609	172000	102449910	2975	2975	2975	2975	0
274	20230609	171900	102449910	2975	2975	2975	2975	0
275	20230609	171800	102449910	2975	2975	2975	2975	0
276	20230609	171700	102449910	2975	2975	2975	2975	0
277	20230609	171600	102449910	2975	2975	2975	2975	0
278	20230609	171500	102449910	2975	2975	2975	2975	0
279	20230609	171400	102449910	2975	2975	2975	2975	0
280	20230609	171300	102449910	2975	2975	2975	2975	0
281	20230609	171200	102449910	2975	2975	2975	2975	0
282	20230609	171100	102449910	2975	2975	2975	2975	0
283	20230609	171000	102449910	2975	2975	2975	2975	0
284	20230609	170900	102449910	2975	2975	2975	2975	0
285	20230609	170800	102449910	2975	2975	2975	2975	0
286	20230609	170700	102449910	2975	2975	2975	2975	0
287	20230609	170600	102449910	2975	2975	2975	2975	0
288	20230609	170500	102449910	2975	2975	2975	2975	0
289	20230609	170400	102449910	2975	2975	2975	2975	0
290	20230609	170300	102449910	2975	2975	2975	2975	0
291	20230609	170200	102449910	2975	2975	2975	2975	0
292	20230609	170100	102449910	2975	2975	2975	2975	0
293	20230609	170000	102449910	2975	2975	2975	2975	0
294	20230609	165900	102449910	2975	2975	2975	2975	0
295	20230609	165800	102449910	2975	2975	2975	2975	0
296	20230609	165700	102449910	2975	2975	2975	2975	0
297	20230609	165600	102449910	2975	2975	2975	2975	0
298	20230609	165500	102449910	2975	2975	2975	2975	0
299	20230609	165400	102449910	2975	2975	2975	2975	0
300	20230609	165300	102449910	2975	2975	2975	2975	0
301	20230609	165200	102449910	2975	2975	2975	2975	0
302	20230609	165100	102449910	2975	2975	2975	2975	2771
303	20230609	165000	102449910	2975	2975	2975	2975	0
304	20230609	164900	102449910	2975	2975	2975	2975	0
305	20230609	164800	102449910	2975	2975	2975	2975	0
306	20230609	164700	102449910	2975	2975	2975	2975	0
307	20230609	164600	102449910	2975	2975	2975	2975	0
308	20230609	164500	102449910	2975	2975	2975	2975	0
309	20230609	164400	102449910	2975	2975	2975	2975	0
310	20230609	164300	102449910	2975	2975	2975	2975	0
311	20230609	164200	102449910	2975	2975	2975	2975	0
312	20230609	164100	102449910	2975	2975	2975	2975	0
313	20230609	164000	102449910	2975	2975	2975	2975	0
314	20230609	163900	102449910	2975	2975	2975	2975	0
315	20230609	163800	102449910	2975	2975	2975	2975	0
316	20230609	163700	102449910	2975	2975	2975	2975	0
317	20230609	163600	102449910	2975	2975	2975	2975	0
318	20230609	163500	102449910	2975	2975	2975	2975	0
319	20230609	163400	102449910	2975	2975	2975	2975	0
320	20230609	163300	102449910	2975	2975	2975	2975	0
321	20230609	163200	102449910	2975	2975	2975	2975	0
322	20230609	163100	102449910	2975	2975	2975	2975	0
323	20230609	163000	102449910	2975	2975	2975	2975	0
324	20230609	162900	102449910	2975	2975	2975	2975	0
325	20230609	162800	102449910	2975	2975	2975	2975	0
326	20230609	162700	102449910	2975	2975	2975	2975	0
327	20230609	162600	102449910	2975	2975	2975	2975	0
328	20230609	162500	102449910	2975	2975	2975	2975	0
329	20230609	162400	102449910	2975	2975	2975	2975	0
330	20230609	162300	102449910	2975	2975	2975	2975	0
331	20230609	162200	102449910	2975	2975	2975	2975	0
332	20230609	162100	102449910	2975	2975	2975	2975	2771
333	20230609	162000	102449910	2975	2975	2975	2975	0
334	20230609	161900	102449910	2975	2975	2975	2975	0
335	20230609	161800	102449910	2975	2975	2975	2975	0
336	20230609	161700	102449910	2975	2975	2975	2975	0
337	20230609	161600	102449910	2975	2975	2975	2975	0
338	20230609	161500	102449910	2975	2975	2975	2975	0
339	20230609	161400	102449910	2975	2975	2975	2975	0
340	20230609	161300	102449910	2975	2975	2975	2975	0
341	20230609	161200	102449910	2975	2975	2975	2975	0
342	20230609	161100	102449910	2975	2975	2975	2975	0
343	20230609	161000	102449910	2975	2975	2975	2975	0
344	20230609	160900	102449910	2975	2975	2975	2975	0
345	20230609	160800	102449910	2975	2975	2975	2975	0
346	20230609	160700	102449910	2975	2975	2975	2975	0
347	20230609	160600	102449910	2975	2975	2975	2975	0
348	20230609	160500	102449910	2975	2975	2975	2975	0
349	20230609	160400	102449910	2975	2975	2975	2975	0
350	20230609	160300	102449910	2975	2975	2975	2975	0
351	20230609	160200	102449910	2975	2975	2975	2975	0
352	20230609	160100	102449910	2975	2975	2975	2975	0
353	20230609	160000	102449910	2975	2975	2975	2975	0
354	20230609	155900	102449910	2975	2975	2975	2975	0
355	20230609	155800	102449910	2975	2975	2975	2975	0
356	20230609	155700	102449910	2975	2975	2975	2975	0
357	20230609	155600	102449910	2975	2975	2975	2975	0
358	20230609	155500	102449910	2975	2975	2975	2975	0
359	20230609	155400	102449910	2975	2975	2975	2975	0
360	20230609	155300	102449910	2975	2975	2975	2975	0
361	20230609	155200	102449910	2975	2975	2975	2975	0
362	20230609	155100	102449910	2975	2975	2975	2975	2771
363	20230609	155000	102449910	2975	2975	2975	2975	0
364	20230609	154900	102449910	2975	2975	2975	2975	0
365	20230609	154800	102449910	2975	2975	2975	2975	0
366	20230609	154700	102449910	2975	2975	2975	2975	0
367	20230609	154600	102449910	2975	2975	2975	2975	0
368	20230609	154500	102449910	2975	2975	2975	2975	0
369	20230609	154400	102449910	2975	2975	2975	2975	0
370	20230609	154300	102449910	2975	2975	2975	2975	0
371	20230609	154200	102449910	2975	2975	2975	2975	0
372	20230609	154100	102449910	2975	2975	2975	2975	0
373	20230609	154000	102449910	2975	2975	2975	2975	0
374	20230609	153900	102449910	2975	2975	2975	2975	0
375	20230609	153800	102449910	2975	2975	2975	2975	0
376	20230609	153700	102449910	2975	2975	2975	2975	0
377	20230609	153600	102449910	2975	2975	2975	2975	0
378	20230609	153500	102449910	2975	2975	2975	2975	0
379	20230609	153400	102449910	2975	2975	2975	2975	0
380	20230609	153300	102449910	2975	2975	2975	2975	0
381	20230609	153200	102449910	2975	2975	2975	2975	0
382	20230609	153100	102449910	2975	2975	2975	2975	0
383	20230609	153000	102449910	2975	2975	2975	2975	2771
384	20230609	152900	94206185	2980	2980	2980	2980	0
385	20230609	152800	94206185	2980	2980	2980	2980	0
386	20230609	152700	94206185	2980	2980	2980	2980	0
387	20230609	152600	94206185	2980	2980	2980	2980	0
388	20230609	152500	94206185	2980	2980	2980	2980	0
389	20230609	152400	94206185	2980	2980	2980	2980	0
390	20230609	152300	94206185	2980	2980	2980	2980	0
391	20230609	152200	94206185	2980	2980	2980	2980	0
392	20230609	152100	94206185	2980	2980	2980	2980	0
393	20230609	152000	94206185	2980	2980	2980	2980	0
394	20230609	151900	94206185	2980	2975	2980	2975	1271
395	20230609	151800	90424455	2980	2980	2980	2980	2
396	20230609	151700	90418495	2980	2980	2980	2980	0
397	20230609	151600	90418495	2980	2980	2980	2980	228
398	20230609	151500	89739055	2980	2980	2980	2980	0
399	20230609	151400	89739055	2980	2980	2980	2980	1
400	20230609	151300	89736075	2980	2985	2985	2980	37
401	20230609	151200	89625635	2990	2990	2990	2990	1
402	20230609	151100	89622645	2990	2990	2990	2990	0
403	20230609	151000	89622645	2990	2990	2990	2990	0
404	20230609	150900	89622645	2990	2990	2990	2990	0
405	20230609	150800	89622645	2990	2990	2990	2990	0
406	20230609	150700	89622645	2990	2990	2990	2990	0
407	20230609	150600	89622645	2990	2990	2990	2990	0
408	20230609	150500	89622645	2990	2990	2990	2990	1
409	20230609	150400	89619655	2985	2990	2990	2985	7
410	20230609	150300	89598730	2985	2985	2985	2985	1
411	20230609	150200	89595745	2985	2985	2985	2985	4
412	20230609	150100	89583805	2990	2985	2990	2985	265
413	20230609	150000	88791495	2985	2990	2990	2985	34
414	20230609	145900	88689840	2985	2985	2985	2985	0
415	20230609	145800	88689840	2985	2985	2985	2985	0
416	20230609	145700	88689840	2985	2985	2985	2985	0
417	20230609	145600	88689840	2985	2990	2990	2985	68
418	20230609	145500	88486850	2990	2990	2990	2990	0
419	20230609	145400	88486850	2990	2990	2990	2990	0
420	20230609	145300	88486850	2990	2990	2990	2990	0
421	20230609	145200	88486850	2990	2990	2990	2990	0
422	20230609	145100	88486850	2990	2990	2990	2990	0
423	20230609	145000	88486850	2990	2990	2990	2990	0
424	20230609	144900	88486850	2990	2990	2990	2990	1
425	20230609	144800	88483860	2980	2980	2980	2980	0
426	20230609	144700	88483860	2980	2980	2980	2980	0
427	20230609	144600	88483860	2980	2980	2980	2980	0
428	20230609	144500	88483860	2980	2980	2980	2980	20
429	20230609	144400	88424260	2980	2980	2980	2980	167
430	20230609	144300	87926600	2980	2980	2980	2980	0
431	20230609	144200	87926600	2980	2980	2980	2980	0
432	20230609	144100	87926600	2980	2980	2980	2980	0
433	20230609	144000	87926600	2980	2980	2980	2980	55
434	20230609	143900	87762700	2975	2975	2975	2975	0
435	20230609	143800	87762700	2975	2975	2975	2975	0
436	20230609	143700	87762700	2975	2975	2975	2975	0
437	20230609	143600	87762700	2975	2975	2975	2975	3
438	20230609	143500	87753775	2980	2980	2980	2980	3
439	20230609	143400	87744835	2980	2980	2980	2980	0
440	20230609	143300	87744835	2980	2980	2980	2980	0
441	20230609	143200	87744835	2980	2980	2980	2980	1
442	20230609	143100	87741855	2980	2980	2980	2980	100
443	20230609	143000	87443855	2980	2980	2980	2980	0
444	20230609	142900	87443855	2980	2980	2980	2980	0
445	20230609	142800	87443855	2980	2980	2980	2980	849
446	20230609	142700	84913835	2980	2985	2985	2980	100
447	20230609	142600	84615830	2990	2990	2990	2990	150
448	20230609	142500	84167330	2990	2990	2990	2990	0
449	20230609	142400	84167330	2990	2990	2990	2990	175
450	20230609	142300	83644080	2990	2990	2990	2990	225
451	20230609	142200	82971330	2990	2990	2990	2990	6
452	20230609	142100	82953390	2990	2990	2990	2990	339
453	20230609	142000	81939780	2990	2990	2990	2990	0
454	20230609	141900	81939780	2990	2990	2990	2990	0
455	20230609	141800	81939780	2990	2990	2990	2990	9
456	20230609	141700	81912870	2990	2990	2990	2990	1
457	20230609	141600	81909880	2975	2975	2975	2975	0
458	20230609	141500	81909880	2975	2975	2975	2975	0
459	20230609	141400	81909880	2975	2975	2975	2975	0
460	20230609	141300	81909880	2975	2975	2975	2975	0
461	20230609	141200	81909880	2975	2975	2975	2975	0
462	20230609	141100	81909880	2975	2975	2975	2975	0
463	20230609	141000	81909880	2975	2980	2980	2975	100
464	20230609	140900	81612345	2980	2990	2990	2980	407
465	20230609	140800	80399455	2990	2990	2990	2990	8
466	20230609	140700	80375535	2990	2990	2990	2990	0
467	20230609	140600	80375535	2990	2990	2990	2990	0
468	20230609	140500	80375535	2990	2985	2990	2985	4
469	20230609	140400	80363580	2990	2990	2990	2990	39
470	20230609	140300	80246970	2990	2990	2990	2990	206
471	20230609	140200	79631030	2990	2990	2990	2990	0
472	20230609	140100	79631030	2990	2990	2990	2990	0
473	20230609	140000	79631030	2990	2990	2990	2990	0
474	20230609	135900	79631030	2990	2990	2990	2990	0
475	20230609	135800	79631030	2990	2990	2990	2990	18
476	20230609	135700	79577210	2980	2980	2980	2980	0
477	20230609	135600	79577210	2980	2990	2990	2980	15
478	20230609	135500	79532400	2990	2990	2990	2990	1
479	20230609	135400	79529410	2990	2990	2990	2990	0
480	20230609	135300	79529410	2990	2990	2990	2990	0
481	20230609	135200	79529410	2990	2990	2990	2990	14
482	20230609	135100	79487550	2995	2995	2995	2995	0
483	20230609	135000	79487550	2995	2995	2995	2995	0
484	20230609	134900	79487550	2995	2995	2995	2995	0
485	20230609	134800	79487550	2995	2995	2995	2995	6
486	20230609	134700	79469580	2990	2995	2995	2990	3
487	20230609	134600	79460605	2990	2985	2990	2980	1712
488	20230609	134500	74350160	2990	2990	2990	2990	0
489	20230609	134400	74350160	2990	2990	2990	2990	0
490	20230609	134300	74350160	2990	2990	2990	2990	0
491	20230609	134200	74350160	2990	2990	2990	2990	3
492	20230609	134100	74341190	2990	2990	2990	2990	0
493	20230609	134000	74341190	2990	2990	2990	2990	268
494	20230609	133900	73539870	2990	2990	2990	2990	0
495	20230609	133800	73539870	2990	2990	2990	2990	3
496	20230609	133700	73530900	2990	2990	2990	2990	18
497	20230609	133600	73477080	2990	2990	2990	2990	0
498	20230609	133500	73477080	2990	2990	2990	2990	0
499	20230609	133400	73477080	2990	2990	2990	2990	0
500	20230609	133300	73477080	2990	2990	2990	2990	0
501	20230609	133200	73477080	2990	2990	2990	2990	5
502	20230609	133100	73462130	2990	2990	2990	2990	0
503	20230609	133000	73462130	2990	2990	2990	2990	0
504	20230609	132900	73462130	2990	2990	2990	2990	0
505	20230609	132800	73462130	2990	2990	2990	2990	0
506	20230609	132700	73462130	2990	2990	2990	2990	33
507	20230609	132600	73363460	2990	2990	2990	2990	14
508	20230609	132500	73321600	2990	2990	2990	2990	0
509	20230609	132400	73321600	2990	2990	2990	2990	0
510	20230609	132300	73321600	2990	2990	2990	2990	6
511	20230609	132200	73303660	2985	2985	2985	2985	1
512	20230609	132100	73300675	2985	2985	2990	2985	388
513	20230609	132000	72140575	2985	2985	2985	2985	88
514	20230609	131900	71877895	2985	2985	2985	2985	0
515	20230609	131800	71877895	2985	2985	2985	2985	0
516	20230609	131700	71877895	2985	2985	2985	2985	0
517	20230609	131600	71877895	2985	2985	2985	2985	0
518	20230609	131500	71877895	2985	2985	2985	2985	0
519	20230609	131400	71877895	2985	2985	2985	2985	0
520	20230609	131300	71877895	2985	2985	2985	2985	0
521	20230609	131200	71877895	2985	2985	2985	2985	0
522	20230609	131100	71877895	2985	2985	2985	2985	0
523	20230609	131000	71877895	2985	2985	2985	2985	0
524	20230609	130900	71877895	2985	2985	2985	2985	0
525	20230609	130800	71877895	2985	2985	2985	2985	9
526	20230609	130700	71851030	2985	2985	2985	2985	0
527	20230609	130600	71851030	2985	2990	2990	2985	255
528	20230609	130500	71089440	2985	2985	2985	2985	1
529	20230609	130400	71086455	2985	2985	2985	2985	27
530	20230609	130300	71005860	2985	2985	2985	2985	26
531	20230609	130200	70928250	2985	2985	2985	2985	717
532	20230609	130100	68788005	2990	2990	2990	2990	1
533	20230609	130000	68785015	2985	2985	2985	2985	0
534	20230609	125900	68785015	2985	2985	2985	2985	0
535	20230609	125800	68785015	2985	2985	2985	2985	0
536	20230609	125700	68785015	2985	2985	2985	2985	3
537	20230609	125600	68776060	2985	2985	2985	2985	3
538	20230609	125500	68767105	2985	2985	2985	2985	103
539	20230609	125400	68459650	2990	2990	2990	2990	0
540	20230609	125300	68459650	2990	2990	2990	2990	0
541	20230609	125200	68459650	2990	2990	2990	2990	0
542	20230609	125100	68459650	2990	2990	2990	2990	0
543	20230609	125000	68459650	2990	2990	2990	2990	0
544	20230609	124900	68459650	2990	2990	2990	2990	0
545	20230609	124800	68459650	2990	2990	2990	2990	0
546	20230609	124700	68459650	2990	2990	2990	2990	0
547	20230609	124600	68459650	2990	2990	2990	2990	1
548	20230609	124500	68456660	2985	2985	2985	2985	0
549	20230609	124400	68456660	2985	2985	2985	2985	0
550	20230609	124300	68456660	2985	2985	2985	2985	10
551	20230609	124200	68426810	2980	2980	2980	2980	0
552	20230609	124100	68426810	2980	2980	2980	2980	0
553	20230609	124000	68426810	2980	2980	2980	2980	0
554	20230609	123900	68426810	2980	2980	2980	2980	0
555	20230609	123800	68426810	2980	2980	2980	2980	0
556	20230609	123700	68426810	2980	2980	2980	2980	0
557	20230609	123600	68426810	2980	2980	2980	2980	0
558	20230609	123500	68426810	2980	2980	2980	2980	5
559	20230609	123400	68411910	2985	2985	2985	2985	480
560	20230609	123300	66979110	2980	2980	2980	2980	0
561	20230609	123200	66979110	2980	2980	2980	2980	0
562	20230609	123100	66979110	2980	2980	2980	2980	0
563	20230609	123000	66979110	2980	2980	2980	2980	115
564	20230609	122900	66636410	2980	2980	2980	2980	0
565	20230609	122800	66636410	2980	2980	2980	2980	32
566	20230609	122700	66541050	2980	2980	2980	2980	1
567	20230609	122600	66538070	2980	2980	2980	2980	152
568	20230609	122500	66085110	2990	2990	2990	2990	0
569	20230609	122400	66085110	2990	2990	2990	2990	0
570	20230609	122300	66085110	2990	2990	2990	2990	0
571	20230609	122200	66085110	2990	2990	2990	2990	0
572	20230609	122100	66085110	2990	2990	2990	2990	0
573	20230609	122000	66085110	2990	2990	2990	2990	0
574	20230609	121900	66085110	2990	2990	2990	2990	0
575	20230609	121800	66085110	2990	2990	2990	2990	0
576	20230609	121700	66085110	2990	2990	2990	2990	0
577	20230609	121600	66085110	2990	2990	2990	2990	700
578	20230609	121500	63992110	2985	2985	2985	2985	38
579	20230609	121400	63878680	2980	2980	2980	2980	971
580	20230609	121300	60985100	2975	2980	2980	2975	766
581	20230609	121200	58706015	2980	2980	2980	2980	1
582	20230609	121100	58703035	2980	2980	2980	2980	40
583	20230609	121000	58583835	2985	2985	2985	2985	0
584	20230609	120900	58583835	2985	2985	2985	2985	0
585	20230609	120800	58583835	2985	2985	2985	2985	10
586	20230609	120700	58553985	2985	2985	2985	2985	0
587	20230609	120600	58553985	2985	2985	2985	2985	6
588	20230609	120500	58536075	2985	2985	2985	2985	0
589	20230609	120400	58536075	2985	2985	2985	2985	0
590	20230609	120300	58536075	2985	2985	2985	2985	0
591	20230609	120200	58536075	2985	2985	2985	2985	0
592	20230609	120100	58536075	2985	2985	2985	2985	0
593	20230609	120000	58536075	2985	2985	2985	2985	0
594	20230609	115900	58536075	2985	2985	2985	2985	0
595	20230609	115800	58536075	2985	2985	2985	2985	0
596	20230609	115700	58536075	2985	2985	2985	2985	0
597	20230609	115600	58536075	2985	2985	2985	2985	316
598	20230609	115500	57592815	2980	2980	2980	2980	0
599	20230609	115400	57592815	2980	2980	2980	2980	288
600	20230609	115300	56734575	2975	2975	2975	2975	1
601	20230609	115200	56731600	2975	2975	2975	2975	0
602	20230609	115100	56731600	2975	2975	2975	2975	168
603	20230609	115000	56231800	2980	2980	2980	2980	42
604	20230609	114900	56106640	2980	2980	2980	2980	50
605	20230609	114800	55957640	2980	2980	2980	2980	0
606	20230609	114700	55957640	2980	2980	2980	2980	0
607	20230609	114600	55957640	2980	2980	2980	2980	0
608	20230609	114500	55957640	2980	2980	2980	2980	0
609	20230609	114400	55957640	2980	2980	2980	2980	0
610	20230609	114300	55957640	2980	2980	2980	2980	0
611	20230609	114200	55957640	2980	2980	2980	2980	0
612	20230609	114100	55957640	2980	2980	2980	2980	0
613	20230609	114000	55957640	2980	2980	2980	2980	0
614	20230609	113900	55957640	2980	2980	2980	2980	0
615	20230609	113800	55957640	2980	2980	2980	2980	0
616	20230609	113700	55957640	2980	2980	2980	2980	0
617	20230609	113600	55957640	2980	2985	2985	2980	404
618	20230609	113500	54752865	2985	2985	2985	2985	0
619	20230609	113400	54752865	2985	2985	2985	2985	534
620	20230609	113300	53158875	2985	2985	2985	2985	0
621	20230609	113200	53158875	2985	2985	2985	2985	0
622	20230609	113100	53158875	2985	2985	2985	2985	20
623	20230609	113000	53099175	2985	2985	2985	2985	0
624	20230609	112900	53099175	2985	2985	2985	2985	5
625	20230609	112800	53084250	2985	2985	2985	2985	200
626	20230609	112700	52487250	2985	2985	2985	2985	200
627	20230609	112600	51890250	2985	2985	2985	2985	0
628	20230609	112500	51890250	2985	2985	2985	2985	0
629	20230609	112400	51890250	2985	2985	2985	2985	0
630	20230609	112300	51890250	2985	2985	2985	2985	0
631	20230609	112200	51890250	2985	2985	2985	2985	0
632	20230609	112100	51890250	2985	2985	2985	2985	5
633	20230609	112000	51875325	2985	2985	2985	2985	0
634	20230609	111900	51875325	2985	2985	2985	2985	0
635	20230609	111800	51875325	2985	2985	2985	2985	32
636	20230609	111700	51779805	2985	2985	2985	2985	35
637	20230609	111600	51675330	2980	2980	2980	2980	0
638	20230609	111500	51675330	2980	2980	2980	2980	0
639	20230609	111400	51675330	2980	2980	2980	2980	0
640	20230609	111300	51675330	2980	2980	2980	2980	0
641	20230609	111200	51675330	2980	2980	2980	2980	0
642	20230609	111100	51675330	2980	2980	2980	2980	0
643	20230609	111000	51675330	2980	2980	2980	2980	116
644	20230609	110900	51329650	2985	2985	2985	2985	0
645	20230609	110800	51329650	2985	2985	2985	2985	0
646	20230609	110700	51329650	2985	2985	2985	2985	0
647	20230609	110600	51329650	2985	2985	2985	2985	0
648	20230609	110500	51329650	2985	2985	2985	2985	1
649	20230609	110400	51326665	2985	2985	2985	2985	0
650	20230609	110300	51326665	2985	2985	2985	2985	0
651	20230609	110200	51326665	2985	2985	2985	2985	0
652	20230609	110100	51326665	2985	2985	2985	2985	10
653	20230609	110000	51296815	2985	2985	2985	2985	34
654	20230609	105900	51195325	2985	2985	2985	2985	20
655	20230609	105800	51135625	2985	2985	2985	2985	0
656	20230609	105700	51135625	2985	2985	2985	2985	0
657	20230609	105600	51135625	2985	2985	2985	2985	10
658	20230609	105500	51105775	2985	2985	2985	2985	0
659	20230609	105400	51105775	2985	2985	2985	2985	0
660	20230609	105300	51105775	2985	2985	2985	2985	0
661	20230609	105200	51105775	2985	2985	2985	2985	0
662	20230609	105100	51105775	2985	2985	2985	2985	0
663	20230609	105000	51105775	2985	2985	2985	2985	0
664	20230609	104900	51105775	2985	2985	2985	2985	259
665	20230609	104800	50332660	2985	2985	2985	2985	1
666	20230609	104700	50329675	2970	2970	2970	2970	0
667	20230609	104600	50329675	2970	2970	2970	2970	0
668	20230609	104500	50329675	2970	2970	2970	2970	0
669	20230609	104400	50329675	2970	2970	2970	2970	0
670	20230609	104300	50329675	2970	2970	2970	2970	0
671	20230609	104200	50329675	2970	2970	2970	2970	0
672	20230609	104100	50329675	2970	2970	2970	2970	300
673	20230609	104000	49438675	2960	2975	2975	2960	3500
674	20230609	103900	39058315	2975	2975	2975	2975	997
675	20230609	103800	36092240	2975	2975	2975	2975	0
676	20230609	103700	36092240	2975	2975	2975	2975	4
677	20230609	103600	36080340	2975	2980	2980	2975	25
678	20230609	103500	36005950	2975	2985	2985	2975	1051
679	20230609	103400	32873785	2985	2985	2985	2985	0
680	20230609	103300	32873785	2985	2985	2985	2985	5
681	20230609	103200	32858860	2985	2980	2985	2980	538
682	20230609	103100	31255490	2985	2985	2985	2985	0
683	20230609	103000	31255490	2985	2985	2985	2985	1121
684	20230609	102900	27909305	2990	2990	2990	2990	0
685	20230609	102800	27909305	2990	2990	2990	2990	0
686	20230609	102700	27909305	2990	2990	2990	2990	2
687	20230609	102600	27903325	2990	2990	2990	2990	0
688	20230609	102500	27903325	2990	2990	2990	2990	5
689	20230609	102400	27888375	2990	2990	2990	2990	115
690	20230609	102300	27544525	2990	2990	2990	2990	0
691	20230609	102200	27544525	2990	2990	2990	2990	110
692	20230609	102100	27215625	2990	2990	2990	2990	0
693	20230609	102000	27215625	2990	2990	2990	2990	0
694	20230609	101900	27215625	2990	2990	2990	2990	0
695	20230609	101800	27215625	2990	2990	2990	2990	500
696	20230609	101700	25720625	2990	2990	2990	2990	0
697	20230609	101600	25720625	2990	2990	2990	2990	30
698	20230609	101500	25630925	2990	2990	2990	2990	20
699	20230609	101400	25571125	2990	2990	2990	2990	21
700	20230609	101300	25508335	2990	2990	2990	2990	100
701	20230609	101200	25209335	2985	2985	2985	2985	0
702	20230609	101100	25209335	2985	2985	2985	2985	0
703	20230609	101000	25209335	2985	2985	2985	2985	0
704	20230609	100900	25209335	2985	2985	2985	2985	0
705	20230609	100800	25209335	2985	2985	2985	2985	0
706	20230609	100700	25209335	2985	2985	2985	2985	0
707	20230609	100600	25209335	2985	2985	2985	2985	0
708	20230609	100500	25209335	2985	2985	2985	2985	16
709	20230609	100400	25161575	2985	2985	2985	2985	304
710	20230609	100300	24254135	2985	2985	2985	2985	0
711	20230609	100200	24254135	2985	2985	2985	2985	0
712	20230609	100100	24254135	2985	2985	2985	2985	0
713	20230609	100000	24254135	2985	2985	2985	2985	0
714	20230609	095900	24254135	2985	2985	2985	2985	0
715	20230609	095800	24254135	2985	2985	2985	2985	584
716	20230609	095700	22510895	2990	2990	2990	2990	0
717	20230609	095600	22510895	2990	2990	2990	2990	0
718	20230609	095500	22510895	2990	2990	2990	2990	0
719	20230609	095400	22510895	2990	2990	2990	2990	332
720	20230609	095300	21518215	2990	2990	2990	2990	0
721	20230609	095200	21518215	2990	2990	2990	2990	0
722	20230609	095100	21518215	2990	2990	2990	2990	0
723	20230609	095000	21518215	2990	2990	2990	2990	0
724	20230609	094900	21518215	2990	2990	2990	2990	500
725	20230609	094800	20023215	2990	2990	2990	2990	0
726	20230609	094700	20023215	2990	2990	2990	2990	0
727	20230609	094600	20023215	2990	2990	2990	2990	0
728	20230609	094500	20023215	2990	2990	2990	2990	405
729	20230609	094400	18812265	2990	2990	2990	2990	5
730	20230609	094300	18797315	2990	2990	2990	2990	100
731	20230609	094200	18498315	2990	2990	2990	2990	0
732	20230609	094100	18498315	2990	2990	2990	2990	0
733	20230609	094000	18498315	2990	2990	2990	2990	68
734	20230609	093900	18294995	2990	2990	2990	2990	0
735	20230609	093800	18294995	2990	2990	2990	2990	500
736	20230609	093700	16799995	2990	2990	2990	2990	203
737	20230609	093600	16193025	2995	2995	2995	2995	1
738	20230609	093500	16190030	2995	2990	2995	2990	29
739	20230609	093400	16103255	2995	2995	2995	2995	6
740	20230609	093300	16085285	2995	2995	2995	2995	0
741	20230609	093200	16085285	2995	2995	2995	2995	1
742	20230609	093100	16082290	2995	2995	2995	2995	2
743	20230609	093000	16076300	2995	2995	2995	2995	165
744	20230609	092900	15582125	2990	2990	2990	2990	130
745	20230609	092800	15193425	2990	2990	2990	2990	0
746	20230609	092700	15193425	2990	2990	2990	2990	0
747	20230609	092600	15193425	2990	2990	2990	2990	200
748	20230609	092500	14595425	2990	2990	2990	2990	188
749	20230609	092400	14033305	2990	2990	2990	2990	0
750	20230609	092300	14033305	2990	2990	2990	2990	103
751	20230609	092200	13725335	2990	2990	2990	2990	5
752	20230609	092100	13710385	2990	2990	2990	2990	100
753	20230609	092000	13411385	2990	2990	2990	2990	0
754	20230609	091900	13411385	2990	2990	2990	2990	100
755	20230609	091800	13112385	2990	2990	2990	2990	0
756	20230609	091700	13112385	2990	2990	2990	2990	38
757	20230609	091600	12998765	2990	2990	2990	2990	0
758	20230609	091500	12998765	2990	2990	2990	2990	9
759	20230609	091400	12971855	2995	2995	2995	2995	254
760	20230609	091300	12211125	2995	2990	2995	2990	25
761	20230609	091200	12136365	2990	2990	2990	2990	0
762	20230609	091100	12136365	2990	2990	2990	2990	29
763	20230609	091000	12049655	2990	2990	2990	2990	37
764	20230609	090900	11939025	2990	2990	2990	2990	80
765	20230609	090800	11699825	3000	3000	3000	3000	0
766	20230609	090700	11699825	3000	3000	3000	3000	1
767	20230609	090600	11696825	2980	2990	3000	2980	2362
768	20230609	090500	4652050	3000	3000	3000	3000	2
769	20230609	090400	4646050	3000	3000	3000	3000	0
770	20230609	090300	4646050	3000	3000	3000	3000	2
771	20230609	090200	4640050	2990	2990	2990	2990	10
772	20230609	090100	4610150	2995	2995	2995	2995	1370
773	20230609	090000	507000	3000	3000	3000	3000	169