KissMeData/187220/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	221700	143997020	4175	4175	4175	4175	642
3	20230614	221600	143997020	4175	4175	4175	4175	0
4	20230614	221500	143997020	4175	4175	4175	4175	0
5	20230614	221400	143997020	4175	4175	4175	4175	0
6	20230614	221300	143997020	4175	4175	4175	4175	0
7	20230614	221200	143997020	4175	4175	4175	4175	0
8	20230614	221100	143997020	4175	4175	4175	4175	0
9	20230614	221000	143997020	4175	4175	4175	4175	0
10	20230614	220900	143997020	4175	4175	4175	4175	0
11	20230614	220800	143997020	4175	4175	4175	4175	0
12	20230614	220700	143997020	4175	4175	4175	4175	0
13	20230614	220600	143997020	4175	4175	4175	4175	0
14	20230614	220500	143997020	4175	4175	4175	4175	0
15	20230614	220400	143997020	4175	4175	4175	4175	0
16	20230614	220300	143997020	4175	4175	4175	4175	0
17	20230614	220200	143997020	4175	4175	4175	4175	0
18	20230614	220100	143997020	4175	4175	4175	4175	0
19	20230614	220000	143997020	4175	4175	4175	4175	0
20	20230614	215900	143997020	4175	4175	4175	4175	0
21	20230614	215800	143997020	4175	4175	4175	4175	0
22	20230614	215700	143997020	4175	4175	4175	4175	0
23	20230614	215600	143997020	4175	4175	4175	4175	0
24	20230614	215500	143997020	4175	4175	4175	4175	0
25	20230614	215400	143997020	4175	4175	4175	4175	0
26	20230614	215300	143997020	4175	4175	4175	4175	0
27	20230614	215200	143997020	4175	4175	4175	4175	0
28	20230614	215100	143997020	4175	4175	4175	4175	0
29	20230614	215000	143997020	4175	4175	4175	4175	0
30	20230614	214900	143997020	4175	4175	4175	4175	0
31	20230614	214800	143997020	4175	4175	4175	4175	0
32	20230614	214700	143997020	4175	4175	4175	4175	642
33	20230614	214600	143997020	4175	4175	4175	4175	0
34	20230614	214500	143997020	4175	4175	4175	4175	0
35	20230614	214400	143997020	4175	4175	4175	4175	0
36	20230614	214300	143997020	4175	4175	4175	4175	0
37	20230614	214200	143997020	4175	4175	4175	4175	0
38	20230614	214100	143997020	4175	4175	4175	4175	0
39	20230614	214000	143997020	4175	4175	4175	4175	0
40	20230614	213900	143997020	4175	4175	4175	4175	0
41	20230614	213800	143997020	4175	4175	4175	4175	0
42	20230614	213700	143997020	4175	4175	4175	4175	0
43	20230614	213600	143997020	4175	4175	4175	4175	0
44	20230614	213500	143997020	4175	4175	4175	4175	0
45	20230614	213400	143997020	4175	4175	4175	4175	0
46	20230614	213300	143997020	4175	4175	4175	4175	0
47	20230614	213200	143997020	4175	4175	4175	4175	0
48	20230614	213100	143997020	4175	4175	4175	4175	0
49	20230614	213000	143997020	4175	4175	4175	4175	0
50	20230614	212900	143997020	4175	4175	4175	4175	0
51	20230614	212800	143997020	4175	4175	4175	4175	0
52	20230614	212700	143997020	4175	4175	4175	4175	0
53	20230614	212600	143997020	4175	4175	4175	4175	0
54	20230614	212500	143997020	4175	4175	4175	4175	0
55	20230614	212400	143997020	4175	4175	4175	4175	0
56	20230614	212300	143997020	4175	4175	4175	4175	0
57	20230614	212200	143997020	4175	4175	4175	4175	0
58	20230614	212100	143997020	4175	4175	4175	4175	0
59	20230614	212000	143997020	4175	4175	4175	4175	0
60	20230614	211900	143997020	4175	4175	4175	4175	0
61	20230614	211800	143997020	4175	4175	4175	4175	0
62	20230614	211700	143997020	4175	4175	4175	4175	642
63	20230614	211600	143997020	4175	4175	4175	4175	0
64	20230614	211500	143997020	4175	4175	4175	4175	0
65	20230614	211400	143997020	4175	4175	4175	4175	0
66	20230614	211300	143997020	4175	4175	4175	4175	0
67	20230614	211200	143997020	4175	4175	4175	4175	0
68	20230614	211100	143997020	4175	4175	4175	4175	0
69	20230614	211000	143997020	4175	4175	4175	4175	0
70	20230614	210900	143997020	4175	4175	4175	4175	0
71	20230614	210800	143997020	4175	4175	4175	4175	0
72	20230614	210700	143997020	4175	4175	4175	4175	0
73	20230614	210600	143997020	4175	4175	4175	4175	0
74	20230614	210500	143997020	4175	4175	4175	4175	0
75	20230614	210400	143997020	4175	4175	4175	4175	0
76	20230614	210300	143997020	4175	4175	4175	4175	0
77	20230614	210200	143997020	4175	4175	4175	4175	0
78	20230614	210100	143997020	4175	4175	4175	4175	0
79	20230614	210000	143997020	4175	4175	4175	4175	0
80	20230614	205900	143997020	4175	4175	4175	4175	0
81	20230614	205800	143997020	4175	4175	4175	4175	0
82	20230614	205700	143997020	4175	4175	4175	4175	0
83	20230614	205600	143997020	4175	4175	4175	4175	0
84	20230614	205500	143997020	4175	4175	4175	4175	0
85	20230614	205400	143997020	4175	4175	4175	4175	0
86	20230614	205300	143997020	4175	4175	4175	4175	0
87	20230614	205200	143997020	4175	4175	4175	4175	0
88	20230614	205100	143997020	4175	4175	4175	4175	0
89	20230614	205000	143997020	4175	4175	4175	4175	0
90	20230614	204900	143997020	4175	4175	4175	4175	0
91	20230614	204800	143997020	4175	4175	4175	4175	0
92	20230614	204700	143997020	4175	4175	4175	4175	642
93	20230614	204600	143997020	4175	4175	4175	4175	0
94	20230614	204500	143997020	4175	4175	4175	4175	0
95	20230614	204400	143997020	4175	4175	4175	4175	0
96	20230614	204300	143997020	4175	4175	4175	4175	0
97	20230614	204200	143997020	4175	4175	4175	4175	0
98	20230614	204100	143997020	4175	4175	4175	4175	0
99	20230614	204000	143997020	4175	4175	4175	4175	0
100	20230614	203900	143997020	4175	4175	4175	4175	0
101	20230614	203800	143997020	4175	4175	4175	4175	0
102	20230614	203700	143997020	4175	4175	4175	4175	0
103	20230614	203600	143997020	4175	4175	4175	4175	0
104	20230614	203500	143997020	4175	4175	4175	4175	0
105	20230614	203400	143997020	4175	4175	4175	4175	0
106	20230614	203300	143997020	4175	4175	4175	4175	0
107	20230614	203200	143997020	4175	4175	4175	4175	0
108	20230614	203100	143997020	4175	4175	4175	4175	0
109	20230614	203000	143997020	4175	4175	4175	4175	0
110	20230614	202900	143997020	4175	4175	4175	4175	0
111	20230614	202800	143997020	4175	4175	4175	4175	0
112	20230614	202700	143997020	4175	4175	4175	4175	0
113	20230614	202600	143997020	4175	4175	4175	4175	0
114	20230614	202500	143997020	4175	4175	4175	4175	0
115	20230614	202400	143997020	4175	4175	4175	4175	0
116	20230614	202300	143997020	4175	4175	4175	4175	0
117	20230614	202200	143997020	4175	4175	4175	4175	0
118	20230614	202100	143997020	4175	4175	4175	4175	0
119	20230614	202000	143997020	4175	4175	4175	4175	0
120	20230614	201900	143997020	4175	4175	4175	4175	0
121	20230614	201800	143997020	4175	4175	4175	4175	0
122	20230614	201700	143997020	4175	4175	4175	4175	642
123	20230614	201600	143997020	4175	4175	4175	4175	0
124	20230614	201500	143997020	4175	4175	4175	4175	0
125	20230614	201400	143997020	4175	4175	4175	4175	0
126	20230614	201300	143997020	4175	4175	4175	4175	0
127	20230614	201200	143997020	4175	4175	4175	4175	0
128	20230614	201100	143997020	4175	4175	4175	4175	0
129	20230614	201000	143997020	4175	4175	4175	4175	0
130	20230614	200900	143997020	4175	4175	4175	4175	0
131	20230614	200800	143997020	4175	4175	4175	4175	0
132	20230614	200700	143997020	4175	4175	4175	4175	0
133	20230614	200600	143997020	4175	4175	4175	4175	0
134	20230614	200500	143997020	4175	4175	4175	4175	0
135	20230614	200400	143997020	4175	4175	4175	4175	0
136	20230614	200300	143997020	4175	4175	4175	4175	0
137	20230614	200200	143997020	4175	4175	4175	4175	0
138	20230614	200100	143997020	4175	4175	4175	4175	0
139	20230614	200000	143997020	4175	4175	4175	4175	0
140	20230614	195900	143997020	4175	4175	4175	4175	0
141	20230614	195800	143997020	4175	4175	4175	4175	0
142	20230614	195700	143997020	4175	4175	4175	4175	0
143	20230614	195600	143997020	4175	4175	4175	4175	0
144	20230614	195500	143997020	4175	4175	4175	4175	0
145	20230614	195400	143997020	4175	4175	4175	4175	0
146	20230614	195300	143997020	4175	4175	4175	4175	0
147	20230614	195200	143997020	4175	4175	4175	4175	0
148	20230614	195100	143997020	4175	4175	4175	4175	0
149	20230614	195000	143997020	4175	4175	4175	4175	0
150	20230614	194900	143997020	4175	4175	4175	4175	0
151	20230614	194800	143997020	4175	4175	4175	4175	0
152	20230614	194700	143997020	4175	4175	4175	4175	642
153	20230614	194600	143997020	4175	4175	4175	4175	0
154	20230614	194500	143997020	4175	4175	4175	4175	0
155	20230614	194400	143997020	4175	4175	4175	4175	0
156	20230614	194300	143997020	4175	4175	4175	4175	0
157	20230614	194200	143997020	4175	4175	4175	4175	0
158	20230614	194100	143997020	4175	4175	4175	4175	0
159	20230614	194000	143997020	4175	4175	4175	4175	0
160	20230614	193900	143997020	4175	4175	4175	4175	0
161	20230614	193800	143997020	4175	4175	4175	4175	0
162	20230614	193700	143997020	4175	4175	4175	4175	0
163	20230614	193600	143997020	4175	4175	4175	4175	0
164	20230614	193500	143997020	4175	4175	4175	4175	0
165	20230614	193400	143997020	4175	4175	4175	4175	0
166	20230614	193300	143997020	4175	4175	4175	4175	0
167	20230614	193200	143997020	4175	4175	4175	4175	0
168	20230614	193100	143997020	4175	4175	4175	4175	0
169	20230614	193000	143997020	4175	4175	4175	4175	0
170	20230614	192900	143997020	4175	4175	4175	4175	0
171	20230614	192800	143997020	4175	4175	4175	4175	0
172	20230614	192700	143997020	4175	4175	4175	4175	0
173	20230614	192600	143997020	4175	4175	4175	4175	0
174	20230614	192500	143997020	4175	4175	4175	4175	0
175	20230614	192400	143997020	4175	4175	4175	4175	0
176	20230614	192300	143997020	4175	4175	4175	4175	0
177	20230614	192200	143997020	4175	4175	4175	4175	0
178	20230614	192100	143997020	4175	4175	4175	4175	0
179	20230614	192000	143997020	4175	4175	4175	4175	0
180	20230614	191900	143997020	4175	4175	4175	4175	0
181	20230614	191800	143997020	4175	4175	4175	4175	0
182	20230614	191700	143997020	4175	4175	4175	4175	642
183	20230614	191600	143997020	4175	4175	4175	4175	0
184	20230614	191500	143997020	4175	4175	4175	4175	0
185	20230614	191400	143997020	4175	4175	4175	4175	0
186	20230614	191300	143997020	4175	4175	4175	4175	0
187	20230614	191200	143997020	4175	4175	4175	4175	0
188	20230614	191100	143997020	4175	4175	4175	4175	0
189	20230614	191000	143997020	4175	4175	4175	4175	0
190	20230614	190900	143997020	4175	4175	4175	4175	0
191	20230614	190800	143997020	4175	4175	4175	4175	0
192	20230614	190700	143997020	4175	4175	4175	4175	0
193	20230614	190600	143997020	4175	4175	4175	4175	0
194	20230614	190500	143997020	4175	4175	4175	4175	0
195	20230614	190400	143997020	4175	4175	4175	4175	0
196	20230614	190300	143997020	4175	4175	4175	4175	0
197	20230614	190200	143997020	4175	4175	4175	4175	0
198	20230614	190100	143997020	4175	4175	4175	4175	0
199	20230614	190000	143997020	4175	4175	4175	4175	0
200	20230614	185900	143997020	4175	4175	4175	4175	0
201	20230614	185800	143997020	4175	4175	4175	4175	0
202	20230614	185700	143997020	4175	4175	4175	4175	0
203	20230614	185600	143997020	4175	4175	4175	4175	0
204	20230614	185500	143997020	4175	4175	4175	4175	0
205	20230614	185400	143997020	4175	4175	4175	4175	0
206	20230614	185300	143997020	4175	4175	4175	4175	0
207	20230614	185200	143997020	4175	4175	4175	4175	0
208	20230614	185100	143997020	4175	4175	4175	4175	0
209	20230614	185000	143997020	4175	4175	4175	4175	0
210	20230614	184900	143997020	4175	4175	4175	4175	0
211	20230614	184800	143997020	4175	4175	4175	4175	0
212	20230614	184700	143997020	4175	4175	4175	4175	642
213	20230614	184600	143997020	4175	4175	4175	4175	0
214	20230614	184500	143997020	4175	4175	4175	4175	0
215	20230614	184400	143997020	4175	4175	4175	4175	0
216	20230614	184300	143997020	4175	4175	4175	4175	0
217	20230614	184200	143997020	4175	4175	4175	4175	0
218	20230614	184100	143997020	4175	4175	4175	4175	0
219	20230614	184000	143997020	4175	4175	4175	4175	0
220	20230614	183900	143997020	4175	4175	4175	4175	0
221	20230614	183800	143997020	4175	4175	4175	4175	0
222	20230614	183700	143997020	4175	4175	4175	4175	0
223	20230614	183600	143997020	4175	4175	4175	4175	0
224	20230614	183500	143997020	4175	4175	4175	4175	0
225	20230614	183400	143997020	4175	4175	4175	4175	0
226	20230614	183300	143997020	4175	4175	4175	4175	0
227	20230614	183200	143997020	4175	4175	4175	4175	0
228	20230614	183100	143997020	4175	4175	4175	4175	0
229	20230614	183000	143997020	4175	4175	4175	4175	0
230	20230614	182900	143997020	4175	4175	4175	4175	0
231	20230614	182800	143997020	4175	4175	4175	4175	0
232	20230614	182700	143997020	4175	4175	4175	4175	0
233	20230614	182600	143997020	4175	4175	4175	4175	0
234	20230614	182500	143997020	4175	4175	4175	4175	0
235	20230614	182400	143997020	4175	4175	4175	4175	0
236	20230614	182300	143997020	4175	4175	4175	4175	0
237	20230614	182200	143997020	4175	4175	4175	4175	0
238	20230614	182100	143997020	4175	4175	4175	4175	0
239	20230614	182000	143997020	4175	4175	4175	4175	0
240	20230614	181900	143997020	4175	4175	4175	4175	0
241	20230614	181800	143997020	4175	4175	4175	4175	0
242	20230614	181700	143997020	4175	4175	4175	4175	642
243	20230614	181600	143997020	4175	4175	4175	4175	0
244	20230614	181500	143997020	4175	4175	4175	4175	0
245	20230614	181400	143997020	4175	4175	4175	4175	0
246	20230614	181300	143997020	4175	4175	4175	4175	0
247	20230614	181200	143997020	4175	4175	4175	4175	0
248	20230614	181100	143997020	4175	4175	4175	4175	0
249	20230614	181000	143997020	4175	4175	4175	4175	0
250	20230614	180900	143997020	4175	4175	4175	4175	0
251	20230614	180800	143997020	4175	4175	4175	4175	0
252	20230614	180700	143997020	4175	4175	4175	4175	0
253	20230614	180600	143997020	4175	4175	4175	4175	0
254	20230614	180500	143997020	4175	4175	4175	4175	0
255	20230614	180400	143997020	4175	4175	4175	4175	0
256	20230614	180300	143997020	4175	4175	4175	4175	0
257	20230614	180200	143997020	4175	4175	4175	4175	0
258	20230614	180100	143997020	4175	4175	4175	4175	0
259	20230614	180000	143997020	4175	4175	4175	4175	0
260	20230614	175900	143997020	4175	4175	4175	4175	0
261	20230614	175800	143997020	4175	4175	4175	4175	0
262	20230614	175700	143997020	4175	4175	4175	4175	0
263	20230614	175600	143997020	4175	4175	4175	4175	0
264	20230614	175500	143997020	4175	4175	4175	4175	0
265	20230614	175400	143997020	4175	4175	4175	4175	0
266	20230614	175300	143997020	4175	4175	4175	4175	0
267	20230614	175200	143997020	4175	4175	4175	4175	0
268	20230614	175100	143997020	4175	4175	4175	4175	0
269	20230614	175000	143997020	4175	4175	4175	4175	0
270	20230614	174900	143997020	4175	4175	4175	4175	0
271	20230614	174800	143997020	4175	4175	4175	4175	0
272	20230614	174700	143997020	4175	4175	4175	4175	642
273	20230614	174600	143997020	4175	4175	4175	4175	0
274	20230614	174500	143997020	4175	4175	4175	4175	0
275	20230614	174400	143997020	4175	4175	4175	4175	0
276	20230614	174300	143997020	4175	4175	4175	4175	0
277	20230614	174200	143997020	4175	4175	4175	4175	0
278	20230614	174100	143997020	4175	4175	4175	4175	0
279	20230614	174000	143997020	4175	4175	4175	4175	0
280	20230614	173900	143997020	4175	4175	4175	4175	0
281	20230614	173800	143997020	4175	4175	4175	4175	0
282	20230614	173700	143997020	4175	4175	4175	4175	0
283	20230614	173600	143997020	4175	4175	4175	4175	0
284	20230614	173500	143997020	4175	4175	4175	4175	0
285	20230614	173400	143997020	4175	4175	4175	4175	0
286	20230614	173300	143997020	4175	4175	4175	4175	0
287	20230614	173200	143997020	4175	4175	4175	4175	0
288	20230614	173100	143997020	4175	4175	4175	4175	0
289	20230614	173000	143997020	4175	4175	4175	4175	0
290	20230614	172900	143997020	4175	4175	4175	4175	0
291	20230614	172800	143997020	4175	4175	4175	4175	0
292	20230614	172700	143997020	4175	4175	4175	4175	0
293	20230614	172600	143997020	4175	4175	4175	4175	0
294	20230614	172500	143997020	4175	4175	4175	4175	0
295	20230614	172400	143997020	4175	4175	4175	4175	0
296	20230614	172300	143997020	4175	4175	4175	4175	0
297	20230614	172200	143997020	4175	4175	4175	4175	0
298	20230614	172100	143997020	4175	4175	4175	4175	0
299	20230614	172000	143997020	4175	4175	4175	4175	0
300	20230614	171900	143997020	4175	4175	4175	4175	0
301	20230614	171800	143997020	4175	4175	4175	4175	0
302	20230614	171700	143997020	4175	4175	4175	4175	642
303	20230614	171600	143997020	4175	4175	4175	4175	0
304	20230614	171500	143997020	4175	4175	4175	4175	0
305	20230614	171400	143997020	4175	4175	4175	4175	0
306	20230614	171300	143997020	4175	4175	4175	4175	0
307	20230614	171200	143997020	4175	4175	4175	4175	0
308	20230614	171100	143997020	4175	4175	4175	4175	0
309	20230614	171000	143997020	4175	4175	4175	4175	0
310	20230614	170900	143997020	4175	4175	4175	4175	0
311	20230614	170800	143997020	4175	4175	4175	4175	0
312	20230614	170700	143997020	4175	4175	4175	4175	0
313	20230614	170600	143997020	4175	4175	4175	4175	0
314	20230614	170500	143997020	4175	4175	4175	4175	0
315	20230614	170400	143997020	4175	4175	4175	4175	0
316	20230614	170300	143997020	4175	4175	4175	4175	0
317	20230614	170200	143997020	4175	4175	4175	4175	0
318	20230614	170100	143997020	4175	4175	4175	4175	0
319	20230614	170000	143997020	4175	4175	4175	4175	0
320	20230614	165900	143997020	4175	4175	4175	4175	0
321	20230614	165800	143997020	4175	4175	4175	4175	0
322	20230614	165700	143997020	4175	4175	4175	4175	0
323	20230614	165600	143997020	4175	4175	4175	4175	0
324	20230614	165500	143997020	4175	4175	4175	4175	0
325	20230614	165400	143997020	4175	4175	4175	4175	0
326	20230614	165300	143997020	4175	4175	4175	4175	0
327	20230614	165200	143997020	4175	4175	4175	4175	0
328	20230614	165100	143997020	4175	4175	4175	4175	0
329	20230614	165000	143997020	4175	4175	4175	4175	0
330	20230614	164900	143997020	4175	4175	4175	4175	0
331	20230614	164800	143997020	4175	4175	4175	4175	0
332	20230614	164700	143997020	4175	4175	4175	4175	642
333	20230614	164600	143997020	4175	4175	4175	4175	0
334	20230614	164500	143997020	4175	4175	4175	4175	0
335	20230614	164400	143997020	4175	4175	4175	4175	0
336	20230614	164300	143997020	4175	4175	4175	4175	0
337	20230614	164200	143997020	4175	4175	4175	4175	0
338	20230614	164100	143997020	4175	4175	4175	4175	0
339	20230614	164000	143997020	4175	4175	4175	4175	0
340	20230614	163900	143997020	4175	4175	4175	4175	0
341	20230614	163800	143997020	4175	4175	4175	4175	0
342	20230614	163700	143997020	4175	4175	4175	4175	0
343	20230614	163600	143997020	4175	4175	4175	4175	0
344	20230614	163500	143997020	4175	4175	4175	4175	0
345	20230614	163400	143997020	4175	4175	4175	4175	0
346	20230614	163300	143997020	4175	4175	4175	4175	0
347	20230614	163200	143997020	4175	4175	4175	4175	0
348	20230614	163100	143997020	4175	4175	4175	4175	0
349	20230614	163000	143997020	4175	4175	4175	4175	0
350	20230614	162900	143997020	4175	4175	4175	4175	0
351	20230614	162800	143997020	4175	4175	4175	4175	0
352	20230614	162700	143997020	4175	4175	4175	4175	0
353	20230614	162600	143997020	4175	4175	4175	4175	0
354	20230614	162500	143997020	4175	4175	4175	4175	0
355	20230614	162400	143997020	4175	4175	4175	4175	0
356	20230614	162300	143997020	4175	4175	4175	4175	0
357	20230614	162200	143997020	4175	4175	4175	4175	0
358	20230614	162100	143997020	4175	4175	4175	4175	0
359	20230614	162000	143997020	4175	4175	4175	4175	0
360	20230614	161900	143997020	4175	4175	4175	4175	0
361	20230614	161800	143997020	4175	4175	4175	4175	0
362	20230614	161700	143997020	4175	4175	4175	4175	642
363	20230614	161600	143997020	4175	4175	4175	4175	0
364	20230614	161500	143997020	4175	4175	4175	4175	0
365	20230614	161400	143997020	4175	4175	4175	4175	0
366	20230614	161300	143997020	4175	4175	4175	4175	0
367	20230614	161200	143997020	4175	4175	4175	4175	0
368	20230614	161100	143997020	4175	4175	4175	4175	0
369	20230614	161000	143997020	4175	4175	4175	4175	0
370	20230614	160900	143997020	4175	4175	4175	4175	0
371	20230614	160800	143997020	4175	4175	4175	4175	0
372	20230614	160700	143997020	4175	4175	4175	4175	0
373	20230614	160600	143997020	4175	4175	4175	4175	0
374	20230614	160500	143997020	4175	4175	4175	4175	0
375	20230614	160400	143997020	4175	4175	4175	4175	0
376	20230614	160300	143997020	4175	4175	4175	4175	0
377	20230614	160200	143997020	4175	4175	4175	4175	0
378	20230614	160100	143997020	4175	4175	4175	4175	0
379	20230614	160000	143997020	4175	4175	4175	4175	0
380	20230614	155900	143997020	4175	4175	4175	4175	0
381	20230614	155800	143997020	4175	4175	4175	4175	0
382	20230614	155700	143997020	4175	4175	4175	4175	0
383	20230614	155600	143997020	4175	4175	4175	4175	0
384	20230614	155500	143997020	4175	4175	4175	4175	0
385	20230614	155400	143997020	4175	4175	4175	4175	0
386	20230614	155300	143997020	4175	4175	4175	4175	0
387	20230614	155200	143997020	4175	4175	4175	4175	0
388	20230614	155100	143997020	4175	4175	4175	4175	0
389	20230614	155000	143997020	4175	4175	4175	4175	0
390	20230614	154900	143997020	4175	4175	4175	4175	0
391	20230614	154800	143997020	4175	4175	4175	4175	0
392	20230614	154700	143997020	4175	4175	4175	4175	642
393	20230614	154600	143997020	4175	4175	4175	4175	0
394	20230614	154500	143997020	4175	4175	4175	4175	0
395	20230614	154400	143997020	4175	4175	4175	4175	0
396	20230614	154300	143997020	4175	4175	4175	4175	0
397	20230614	154200	143997020	4175	4175	4175	4175	0
398	20230614	154100	143997020	4175	4175	4175	4175	0
399	20230614	154000	143997020	4175	4175	4175	4175	0
400	20230614	153900	143997020	4175	4175	4175	4175	0
401	20230614	153800	143997020	4175	4175	4175	4175	0
402	20230614	153700	143997020	4175	4175	4175	4175	0
403	20230614	153600	143997020	4175	4175	4175	4175	0
404	20230614	153500	143997020	4175	4175	4175	4175	0
405	20230614	153400	143997020	4175	4175	4175	4175	0
406	20230614	153300	143997020	4175	4175	4175	4175	0
407	20230614	153200	143997020	4175	4175	4175	4175	0
408	20230614	153100	143997020	4175	4175	4175	4175	0
409	20230614	153000	143997020	4175	4175	4175	4175	642
410	20230614	152900	141316670	4175	4175	4175	4175	0
411	20230614	152800	141316670	4175	4175	4175	4175	0
412	20230614	152700	141316670	4175	4175	4175	4175	0
413	20230614	152600	141316670	4175	4175	4175	4175	0
414	20230614	152500	141316670	4175	4175	4175	4175	0
415	20230614	152400	141316670	4175	4175	4175	4175	0
416	20230614	152300	141316670	4175	4175	4175	4175	0
417	20230614	152200	141316670	4175	4175	4175	4175	0
418	20230614	152100	141316670	4175	4175	4175	4175	0
419	20230614	152000	141316670	4175	4175	4175	4175	0
420	20230614	151900	141316670	4175	4175	4175	4175	210
421	20230614	151800	140439920	4185	4185	4185	4185	26
422	20230614	151700	140331110	4185	4210	4210	4185	64
423	20230614	151600	140062820	4185	4190	4190	4185	342
424	20230614	151500	138630235	4190	4190	4190	4190	44
425	20230614	151400	138445875	4190	4190	4190	4190	81
426	20230614	151300	138106485	4190	4195	4195	4190	60
427	20230614	151200	137855000	4190	4190	4190	4190	81
428	20230614	151100	137515610	4190	4210	4210	4190	58
429	20230614	151000	137272390	4190	4190	4195	4190	512
430	20230614	150900	135127020	4190	4190	4190	4190	0
431	20230614	150800	135127020	4190	4210	4210	4190	115
432	20230614	150700	134644440	4200	4200	4200	4200	1
433	20230614	150600	134640240	4200	4200	4200	4200	3
434	20230614	150500	134627640	4200	4200	4200	4200	17
435	20230614	150400	134556240	4215	4215	4215	4215	1
436	20230614	150300	134552025	4215	4215	4215	4215	0
437	20230614	150200	134552025	4215	4215	4215	4210	70
438	20230614	150100	134256980	4185	4185	4185	4185	0
439	20230614	150000	134256980	4185	4185	4185	4185	0
440	20230614	145900	134256980	4185	4185	4185	4185	0
441	20230614	145800	134256980	4185	4185	4185	4185	0
442	20230614	145700	134256980	4185	4185	4185	4185	0
443	20230614	145600	134256980	4185	4185	4185	4185	0
444	20230614	145500	134256980	4185	4185	4185	4185	0
445	20230614	145400	134256980	4185	4200	4200	4185	445
446	20230614	145300	132391800	4200	4200	4200	4200	0
447	20230614	145200	132391800	4200	4200	4200	4200	17
448	20230614	145100	132320400	4195	4195	4195	4195	0
449	20230614	145000	132320400	4195	4195	4195	4195	19
450	20230614	144900	132240695	4200	4200	4200	4195	266
451	20230614	144800	131123635	4200	4200	4200	4200	0
452	20230614	144700	131123635	4200	4210	4210	4200	747
453	20230614	144600	127983435	4200	4200	4200	4200	35
454	20230614	144500	127836435	4215	4215	4215	4215	36
455	20230614	144400	127684695	4200	4200	4200	4200	0
456	20230614	144300	127684695	4200	4200	4200	4200	0
457	20230614	144200	127684695	4200	4200	4200	4200	1
458	20230614	144100	127680495	4205	4205	4205	4205	0
459	20230614	144000	127680495	4205	4220	4220	4205	83
460	20230614	143900	127331285	4220	4220	4220	4220	0
461	20230614	143800	127331285	4220	4220	4220	4220	0
462	20230614	143700	127331285	4220	4220	4220	4220	1
463	20230614	143600	127327065	4195	4195	4195	4195	0
464	20230614	143500	127327065	4195	4195	4195	4195	0
465	20230614	143400	127327065	4195	4195	4195	4195	0
466	20230614	143300	127327065	4195	4195	4195	4195	0
467	20230614	143200	127327065	4195	4190	4195	4190	3
468	20230614	143100	127314485	4195	4185	4195	4185	117
469	20230614	143000	126824040	4170	4170	4170	4170	0
470	20230614	142900	126824040	4170	4170	4170	4170	0
471	20230614	142800	126824040	4170	4170	4170	4170	1
472	20230614	142700	126819870	4155	4190	4195	4155	633
473	20230614	142600	124170185	4190	4190	4190	4190	18
474	20230614	142500	124094765	4190	4190	4190	4190	11
475	20230614	142400	124048675	4190	4190	4190	4190	12
476	20230614	142300	123998395	4165	4165	4165	4165	0
477	20230614	142200	123998395	4165	4180	4180	4160	588
478	20230614	142100	121550030	4170	4170	4170	4170	83
479	20230614	142000	121203920	4170	4170	4170	4170	0
480	20230614	141900	121203920	4170	4165	4170	4165	746
481	20230614	141800	118096745	4170	4170	4170	4170	0
482	20230614	141700	118096745	4170	4170	4170	4170	23
483	20230614	141600	118000835	4165	4170	4170	4165	384
484	20230614	141500	116400280	4170	4170	4170	4170	10
485	20230614	141400	116358580	4170	4165	4170	4165	8
486	20230614	141300	116325225	4165	4175	4175	4165	37
487	20230614	141200	116170765	4165	4165	4165	4165	0
488	20230614	141100	116170765	4165	4165	4165	4165	0
489	20230614	141000	116170765	4165	4165	4165	4165	133
490	20230614	140900	115616820	4165	4165	4165	4165	105
491	20230614	140800	115179495	4165	4170	4170	4165	145
492	20230614	140700	114575480	4165	4165	4165	4165	0
493	20230614	140600	114575480	4165	4170	4170	4165	145
494	20230614	140500	113971055	4175	4175	4175	4175	17
495	20230614	140400	113900080	4165	4170	4170	4165	129
496	20230614	140300	113362355	4175	4175	4175	4175	18
497	20230614	140200	113287205	4190	4190	4190	4190	0
498	20230614	140100	113287205	4190	4185	4190	4185	34
499	20230614	140000	113144750	4190	4190	4190	4190	0
500	20230614	135900	113144750	4190	4190	4190	4190	31
501	20230614	135800	113014860	4170	4170	4170	4170	0
502	20230614	135700	113014860	4170	4170	4170	4170	0
503	20230614	135600	113014860	4170	4180	4180	4170	81
504	20230614	135500	112676735	4170	4170	4170	4170	0
505	20230614	135400	112676735	4170	4170	4170	4170	0
506	20230614	135300	112676735	4170	4170	4170	4170	29
507	20230614	135200	112555805	4175	4175	4175	4175	0
508	20230614	135100	112555805	4175	4175	4175	4170	431
509	20230614	135000	110757095	4200	4180	4200	4175	84
510	20230614	134900	110405735	4180	4180	4180	4180	18
511	20230614	134800	110330495	4180	4180	4180	4180	0
512	20230614	134700	110330495	4180	4180	4180	4180	0
513	20230614	134600	110330495	4180	4180	4180	4180	19
514	20230614	134500	110251075	4180	4190	4190	4180	504
515	20230614	134400	108144185	4190	4190	4190	4190	17
516	20230614	134300	108072955	4185	4185	4185	4185	0
517	20230614	134200	108072955	4185	4185	4185	4185	1
518	20230614	134100	108068770	4180	4190	4190	4180	314
519	20230614	134000	106754545	4180	4180	4180	4180	0
520	20230614	133900	106754545	4180	4180	4180	4180	0
521	20230614	133800	106754545	4180	4180	4180	4180	0
522	20230614	133700	106754545	4180	4180	4180	4180	0
523	20230614	133600	106754545	4180	4180	4180	4180	0
524	20230614	133500	106754545	4180	4180	4180	4180	0
525	20230614	133400	106754545	4180	4180	4180	4180	0
526	20230614	133300	106754545	4180	4180	4180	4180	151
527	20230614	133200	106123365	4180	4180	4180	4180	0
528	20230614	133100	106123365	4180	4195	4195	4180	2279
529	20230614	133000	96584230	4195	4195	4195	4195	2
530	20230614	132900	96575840	4200	4200	4200	4200	0
531	20230614	132800	96575840	4200	4205	4205	4200	32
532	20230614	132700	96441290	4205	4205	4205	4205	5
533	20230614	132600	96420265	4205	4205	4205	4205	0
534	20230614	132500	96420265	4205	4205	4205	4205	0
535	20230614	132400	96420265	4205	4205	4205	4205	17
536	20230614	132300	96348780	4205	4205	4205	4205	0
537	20230614	132200	96348780	4205	4205	4205	4205	0
538	20230614	132100	96348780	4205	4200	4205	4200	31
539	20230614	132000	96218495	4205	4210	4210	4205	17
540	20230614	131900	96146930	4210	4210	4210	4210	19
541	20230614	131800	96066940	4205	4205	4205	4205	1
542	20230614	131700	96062735	4205	4205	4205	4205	1
543	20230614	131600	96058530	4215	4215	4215	4215	30
544	20230614	131500	95932080	4215	4215	4215	4215	0
545	20230614	131400	95932080	4215	4220	4220	4215	19
546	20230614	131300	95851905	4220	4220	4220	4220	0
547	20230614	131200	95851905	4220	4220	4220	4220	17
548	20230614	131100	95780165	4215	4215	4215	4215	4
549	20230614	131000	95763305	4215	4215	4215	4215	0
550	20230614	130900	95763305	4215	4215	4215	4215	0
551	20230614	130800	95763305	4215	4215	4215	4215	0
552	20230614	130700	95763305	4215	4215	4215	4215	100
553	20230614	130600	95341805	4215	4215	4215	4215	0
554	20230614	130500	95341805	4215	4220	4220	4215	19
555	20230614	130400	95261630	4220	4220	4220	4220	0
556	20230614	130300	95261630	4220	4220	4220	4220	17
557	20230614	130200	95189890	4215	4215	4215	4215	0
558	20230614	130100	95189890	4215	4215	4215	4215	6
559	20230614	130000	95164600	4200	4200	4200	4200	0
560	20230614	125900	95164600	4200	4200	4200	4200	0
561	20230614	125800	95164600	4200	4200	4200	4200	0
562	20230614	125700	95164600	4200	4200	4200	4200	0
563	20230614	125600	95164600	4200	4200	4200	4200	0
564	20230614	125500	95164600	4200	4200	4200	4200	0
565	20230614	125400	95164600	4200	4200	4200	4200	0
566	20230614	125300	95164600	4200	4200	4200	4200	0
567	20230614	125200	95164600	4200	4200	4200	4200	0
568	20230614	125100	95164600	4200	4200	4200	4200	0
569	20230614	125000	95164600	4200	4200	4200	4200	35
570	20230614	124900	95017600	4205	4205	4205	4205	0
571	20230614	124800	95017600	4205	4205	4205	4205	0
572	20230614	124700	95017600	4205	4205	4205	4205	0
573	20230614	124600	95017600	4205	4205	4205	4205	0
574	20230614	124500	95017600	4205	4215	4215	4205	276
575	20230614	124400	93855555	4215	4215	4215	4215	0
576	20230614	124300	93855555	4215	4215	4215	4215	0
577	20230614	124200	93855555	4215	4215	4215	4215	17
578	20230614	124100	93783900	4210	4210	4210	4210	0
579	20230614	124000	93783900	4210	4210	4210	4210	215
580	20230614	123900	92878750	4210	4210	4210	4210	17
581	20230614	123800	92807180	4210	4210	4210	4210	0
582	20230614	123700	92807180	4210	4210	4210	4210	18
583	20230614	123600	92731400	4210	4210	4210	4210	0
584	20230614	123500	92731400	4210	4205	4210	4205	23
585	20230614	123400	92634600	4215	4215	4215	4215	0
586	20230614	123300	92634600	4215	4215	4215	4215	35
587	20230614	123200	92487075	4210	4210	4210	4210	0
588	20230614	123100	92487075	4210	4210	4210	4210	0
589	20230614	123000	92487075	4210	4210	4210	4210	40
590	20230614	122900	92318675	4220	4220	4220	4220	332
591	20230614	122800	90917635	4220	4210	4220	4210	623
592	20230614	122700	88289450	4205	4205	4205	4205	173
593	20230614	122600	87561985	4205	4205	4205	4205	17
594	20230614	122500	87490500	4205	4205	4205	4205	0
595	20230614	122400	87490500	4205	4205	4205	4205	16
596	20230614	122300	87423220	4205	4205	4205	4205	17
597	20230614	122200	87351735	4205	4205	4205	4205	0
598	20230614	122100	87351735	4205	4205	4205	4205	35
599	20230614	122000	87204560	4195	4195	4195	4195	0
600	20230614	121900	87204560	4195	4195	4195	4195	0
601	20230614	121800	87204560	4195	4200	4200	4195	748
602	20230614	121700	84066600	4195	4195	4195	4195	0
603	20230614	121600	84066600	4195	4195	4195	4195	0
604	20230614	121500	84066600	4195	4200	4200	4195	967
605	20230614	121400	80009905	4205	4205	4205	4205	17
606	20230614	121300	79938420	4200	4200	4200	4200	0
607	20230614	121200	79938420	4200	4195	4200	4195	210
608	20230614	121100	79057460	4195	4195	4195	4195	0
609	20230614	121000	79057460	4195	4195	4195	4195	0
610	20230614	120900	79057460	4195	4195	4195	4195	0
611	20230614	120800	79057460	4195	4195	4195	4195	0
612	20230614	120700	79057460	4195	4195	4195	4195	887
613	20230614	120600	75336495	4195	4200	4200	4180	4558
614	20230614	120500	56204895	4195	4195	4195	4195	17
615	20230614	120400	56133580	4185	4185	4185	4185	0
616	20230614	120300	56133580	4185	4185	4185	4185	0
617	20230614	120200	56133580	4185	4185	4185	4185	0
618	20230614	120100	56133580	4185	4185	4185	4185	0
619	20230614	120000	56133580	4185	4200	4200	4185	104
620	20230614	115900	55697665	4200	4200	4200	4200	0
621	20230614	115800	55697665	4200	4200	4200	4200	17
622	20230614	115700	55626265	4200	4200	4200	4200	0
623	20230614	115600	55626265	4200	4200	4200	4200	0
624	20230614	115500	55626265	4200	4200	4200	4200	18
625	20230614	115400	55550665	4190	4190	4190	4190	0
626	20230614	115300	55550665	4190	4190	4190	4190	0
627	20230614	115200	55550665	4190	4190	4190	4190	0
628	20230614	115100	55550665	4190	4195	4195	4190	965
629	20230614	115000	51504490	4195	4195	4195	4195	0
630	20230614	114900	51504490	4195	4200	4200	4195	106
631	20230614	114800	51059735	4195	4195	4195	4195	50
632	20230614	114700	50849985	4195	4195	4195	4195	0
633	20230614	114600	50849985	4195	4200	4200	4195	59
634	20230614	114500	50602390	4195	4195	4195	4195	0
635	20230614	114400	50602390	4195	4195	4195	4195	0
636	20230614	114300	50602390	4195	4195	4195	4195	0
637	20230614	114200	50602390	4195	4200	4200	4195	44
638	20230614	114100	50417725	4200	4200	4200	4200	0
639	20230614	114000	50417725	4200	4200	4200	4200	0
640	20230614	113900	50417725	4200	4200	4200	4200	28
641	20230614	113800	50300125	4200	4200	4200	4200	42
642	20230614	113700	50123725	4210	4210	4210	4210	0
643	20230614	113600	50123725	4210	4210	4210	4210	0
644	20230614	113500	50123725	4210	4210	4210	4210	0
645	20230614	113400	50123725	4210	4210	4210	4210	4
646	20230614	113300	50106885	4210	4210	4210	4210	2
647	20230614	113200	50098465	4185	4205	4205	4185	65
648	20230614	113100	49825680	4200	4200	4200	4200	0
649	20230614	113000	49825680	4200	4200	4200	4200	0
650	20230614	112900	49825680	4200	4200	4200	4200	0
651	20230614	112800	49825680	4200	4200	4200	4200	0
652	20230614	112700	49825680	4200	4200	4200	4200	17
653	20230614	112600	49754280	4210	4210	4210	4210	0
654	20230614	112500	49754280	4210	4210	4210	4210	0
655	20230614	112400	49754280	4210	4210	4210	4210	47
656	20230614	112300	49556410	4210	4215	4215	4210	19
657	20230614	112200	49476330	4215	4215	4215	4215	0
658	20230614	112100	49476330	4215	4215	4215	4215	17
659	20230614	112000	49404675	4210	4210	4210	4210	1
660	20230614	111900	49400465	4210	4210	4210	4210	0
661	20230614	111800	49400465	4210	4210	4210	4210	0
662	20230614	111700	49400465	4210	4220	4220	4195	82
663	20230614	111600	49055585	4220	4220	4220	4220	10
664	20230614	111500	49013385	4220	4220	4220	4220	1
665	20230614	111400	49009165	4195	4195	4195	4195	0
666	20230614	111300	49009165	4195	4195	4195	4195	0
667	20230614	111200	49009165	4195	4215	4215	4195	131
668	20230614	111100	48458035	4210	4210	4210	4210	0
669	20230614	111000	48458035	4210	4210	4210	4210	0
670	20230614	110900	48458035	4210	4210	4210	4210	0
671	20230614	110800	48458035	4210	4210	4210	4210	0
672	20230614	110700	48458035	4210	4210	4210	4210	1
673	20230614	110600	48453825	4195	4195	4195	4195	25
674	20230614	110500	48348950	4210	4210	4210	4210	0
675	20230614	110400	48348950	4210	4210	4210	4210	0
676	20230614	110300	48348950	4210	4210	4210	4210	0
677	20230614	110200	48348950	4210	4215	4215	4210	36
678	20230614	110100	48197215	4215	4215	4215	4215	0
679	20230614	110000	48197215	4215	4215	4215	4215	0
680	20230614	105900	48197215	4215	4215	4215	4215	0
681	20230614	105800	48197215	4215	4215	4215	4215	0
682	20230614	105700	48197215	4215	4185	4215	4180	363
683	20230614	105600	46678840	4215	4215	4215	4215	27
684	20230614	105500	46565035	4215	4195	4215	4180	1198
685	20230614	105400	41554630	4190	4190	4190	4190	0
686	20230614	105300	41554630	4190	4190	4190	4190	0
687	20230614	105200	41554630	4190	4205	4220	4190	609
688	20230614	105100	38990040	4200	4205	4205	4200	19
689	20230614	105000	38910155	4200	4205	4205	4200	57
690	20230614	104900	38670495	4205	4205	4205	4205	3
691	20230614	104800	38657880	4205	4205	4210	4205	98
692	20230614	104700	38245700	4205	4205	4205	4205	0
693	20230614	104600	38245700	4205	4210	4210	4205	18
694	20230614	104500	38169925	4210	4210	4210	4210	0
695	20230614	104400	38169925	4210	4210	4210	4210	17
696	20230614	104300	38098355	4210	4210	4210	4210	0
697	20230614	104200	38098355	4210	4210	4210	4210	1
698	20230614	104100	38094145	4200	4200	4200	4200	66
699	20230614	104000	37816945	4200	4200	4200	4200	52
700	20230614	103900	37598545	4205	4205	4205	4205	17
701	20230614	103800	37527060	4205	4205	4205	4205	0
702	20230614	103700	37527060	4205	4205	4205	4205	18
703	20230614	103600	37451370	4215	4215	4215	4215	0
704	20230614	103500	37451370	4215	4215	4215	4215	0
705	20230614	103400	37451370	4215	4215	4215	4215	35
706	20230614	103300	37303845	4200	4200	4200	4200	0
707	20230614	103200	37303845	4200	4200	4200	4200	0
708	20230614	103100	37303845	4200	4200	4200	4200	0
709	20230614	103000	37303845	4200	4210	4210	4200	78
710	20230614	102900	36975905	4215	4215	4215	4215	0
711	20230614	102800	36975905	4215	4215	4215	4215	0
712	20230614	102700	36975905	4215	4215	4215	4215	0
713	20230614	102600	36975905	4215	4215	4215	4215	40
714	20230614	102500	36807305	4215	4210	4215	4210	200
715	20230614	102400	35964620	4190	4190	4190	4190	0
716	20230614	102300	35964620	4190	4190	4190	4190	0
717	20230614	102200	35964620	4190	4185	4190	4185	95
718	20230614	102100	35566930	4185	4185	4185	4185	0
719	20230614	102000	35566930	4185	4185	4185	4185	18
720	20230614	101900	35491600	4185	4185	4185	4185	40
721	20230614	101800	35324200	4185	4185	4185	4185	17
722	20230614	101700	35253055	4185	4185	4185	4185	0
723	20230614	101600	35253055	4185	4185	4185	4185	18
724	20230614	101500	35177725	4180	4180	4180	4180	0
725	20230614	101400	35177725	4180	4185	4185	4180	144
726	20230614	101300	34575720	4185	4185	4185	4180	353
727	20230614	101200	33099590	4190	4190	4190	4190	0
728	20230614	101100	33099590	4190	4185	4190	4185	19
729	20230614	101000	33019985	4185	4200	4200	4185	37
730	20230614	100900	32864720	4195	4195	4195	4195	0
731	20230614	100800	32864720	4195	4195	4195	4195	0
732	20230614	100700	32864720	4195	4195	4195	4190	28
733	20230614	100600	32747290	4205	4205	4205	4205	18
734	20230614	100500	32671600	4205	4205	4205	4205	2
735	20230614	100400	32663190	4180	4180	4180	4180	0
736	20230614	100300	32663190	4180	4180	4180	4180	1
737	20230614	100200	32659010	4185	4185	4185	4185	20
738	20230614	100100	32575310	4185	4180	4185	4180	734
739	20230614	100000	29503530	4180	4185	4185	4180	1798
740	20230614	095900	21987800	4180	4185	4185	4180	330
741	20230614	095800	20607210	4185	4200	4200	4185	290
742	20230614	095700	19391240	4205	4205	4205	4205	17
743	20230614	095600	19319755	4195	4195	4195	4195	0
744	20230614	095500	19319755	4195	4195	4195	4195	0
745	20230614	095400	19319755	4195	4195	4195	4195	0
746	20230614	095300	19319755	4195	4200	4200	4195	23
747	20230614	095200	19223185	4195	4200	4200	4195	25
748	20230614	095100	19118215	4195	4195	4195	4195	0
749	20230614	095000	19118215	4195	4195	4195	4195	0
750	20230614	094900	19118215	4195	4195	4195	4195	0
751	20230614	094800	19118215	4195	4200	4200	4195	23
752	20230614	094700	19021645	4195	4195	4195	4195	0
753	20230614	094600	19021645	4195	4200	4200	4195	19
754	20230614	094500	18941855	4195	4210	4210	4195	179
755	20230614	094400	18190935	4215	4215	4215	4215	53
756	20230614	094300	17967540	4215	4215	4215	4215	0
757	20230614	094200	17967540	4215	4210	4215	4210	12
758	20230614	094100	17917015	4190	4190	4190	4190	0
759	20230614	094000	17917015	4190	4190	4190	4190	0
760	20230614	093900	17917015	4190	4190	4190	4190	47
761	20230614	093800	17720085	4225	4225	4225	4225	0
762	20230614	093700	17720085	4225	4225	4225	4225	17
763	20230614	093600	17648260	4225	4225	4225	4225	2
764	20230614	093500	17639810	4190	4190	4190	4190	0
765	20230614	093400	17639810	4190	4215	4215	4190	990
766	20230614	093300	13480035	4220	4220	4220	4220	0
767	20230614	093200	13480035	4220	4215	4220	4215	18
768	20230614	093100	13404160	4215	4210	4215	4210	58
769	20230614	093000	13159975	4210	4210	4210	4210	17
770	20230614	092900	13088405	4210	4225	4225	4205	1517
771	20230614	092800	6688215	4230	4230	4230	4230	0
772	20230614	092700	6688215	4230	4230	4230	4230	0
773	20230614	092600	6688215	4230	4235	4235	4230	158
774	20230614	092500	6019285	4235	4240	4245	4235	297
775	20230614	092400	4760055	4245	4245	4245	4245	0
776	20230614	092300	4760055	4245	4245	4245	4245	7
777	20230614	092200	4730340	4245	4245	4245	4245	0
778	20230614	092100	4730340	4245	4245	4245	4245	0
779	20230614	092000	4730340	4245	4245	4245	4245	0
780	20230614	091900	4730340	4245	4245	4245	4245	0
781	20230614	091800	4730340	4245	4245	4245	4245	0
782	20230614	091700	4730340	4245	4245	4245	4245	1
783	20230614	091600	4726095	4240	4240	4240	4240	55
784	20230614	091500	4492895	4245	4245	4245	4245	1
785	20230614	091400	4488650	4240	4240	4240	4240	0
786	20230614	091300	4488650	4240	4240	4240	4240	162
787	20230614	091200	3801770	4255	4255	4255	4255	14
788	20230614	091100	3742200	4270	4270	4270	4270	0
789	20230614	091000	3742200	4270	4235	4270	4235	20
790	20230614	090900	3657415	4235	4235	4235	4235	52
791	20230614	090800	3437195	4235	4240	4240	4235	3
792	20230614	090700	3424485	4235	4235	4235	4235	75
793	20230614	090600	3106860	4230	4250	4250	4230	318
794	20230614	090500	1755650	4270	4270	4270	4270	0
795	20230614	090400	1755650	4270	4270	4270	4270	0
796	20230614	090300	1755650	4270	4270	4270	4270	0
797	20230614	090200	1755650	4270	4270	4270	4270	0
798	20230614	090100	1755650	4270	4245	4270	4230	241
799	20230614	090000	734385	4245	4245	4245	4245	173