KissMeData/045340/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220700	112116590	4655	4655	4655	4655	323
3	20230609	220600	112116590	4655	4655	4655	4655	0
4	20230609	220500	112116590	4655	4655	4655	4655	0
5	20230609	220400	112116590	4655	4655	4655	4655	0
6	20230609	220300	112116590	4655	4655	4655	4655	0
7	20230609	220200	112116590	4655	4655	4655	4655	0
8	20230609	220100	112116590	4655	4655	4655	4655	0
9	20230609	220000	112116590	4655	4655	4655	4655	0
10	20230609	215900	112116590	4655	4655	4655	4655	0
11	20230609	215800	112116590	4655	4655	4655	4655	0
12	20230609	215700	112116590	4655	4655	4655	4655	0
13	20230609	215600	112116590	4655	4655	4655	4655	0
14	20230609	215500	112116590	4655	4655	4655	4655	0
15	20230609	215400	112116590	4655	4655	4655	4655	0
16	20230609	215300	112116590	4655	4655	4655	4655	0
17	20230609	215200	112116590	4655	4655	4655	4655	0
18	20230609	215100	112116590	4655	4655	4655	4655	0
19	20230609	215000	112116590	4655	4655	4655	4655	0
20	20230609	214900	112116590	4655	4655	4655	4655	0
21	20230609	214800	112116590	4655	4655	4655	4655	0
22	20230609	214700	112116590	4655	4655	4655	4655	0
23	20230609	214600	112116590	4655	4655	4655	4655	0
24	20230609	214500	112116590	4655	4655	4655	4655	0
25	20230609	214400	112116590	4655	4655	4655	4655	0
26	20230609	214300	112116590	4655	4655	4655	4655	0
27	20230609	214200	112116590	4655	4655	4655	4655	0
28	20230609	214100	112116590	4655	4655	4655	4655	0
29	20230609	214000	112116590	4655	4655	4655	4655	0
30	20230609	213900	112116590	4655	4655	4655	4655	0
31	20230609	213800	112116590	4655	4655	4655	4655	0
32	20230609	213700	112116590	4655	4655	4655	4655	323
33	20230609	213600	112116590	4655	4655	4655	4655	0
34	20230609	213500	112116590	4655	4655	4655	4655	0
35	20230609	213400	112116590	4655	4655	4655	4655	0
36	20230609	213300	112116590	4655	4655	4655	4655	0
37	20230609	213200	112116590	4655	4655	4655	4655	0
38	20230609	213100	112116590	4655	4655	4655	4655	0
39	20230609	213000	112116590	4655	4655	4655	4655	0
40	20230609	212900	112116590	4655	4655	4655	4655	0
41	20230609	212800	112116590	4655	4655	4655	4655	0
42	20230609	212700	112116590	4655	4655	4655	4655	0
43	20230609	212600	112116590	4655	4655	4655	4655	0
44	20230609	212500	112116590	4655	4655	4655	4655	0
45	20230609	212400	112116590	4655	4655	4655	4655	0
46	20230609	212300	112116590	4655	4655	4655	4655	0
47	20230609	212200	112116590	4655	4655	4655	4655	0
48	20230609	212100	112116590	4655	4655	4655	4655	0
49	20230609	212000	112116590	4655	4655	4655	4655	0
50	20230609	211900	112116590	4655	4655	4655	4655	0
51	20230609	211800	112116590	4655	4655	4655	4655	0
52	20230609	211700	112116590	4655	4655	4655	4655	0
53	20230609	211600	112116590	4655	4655	4655	4655	0
54	20230609	211500	112116590	4655	4655	4655	4655	0
55	20230609	211400	112116590	4655	4655	4655	4655	0
56	20230609	211300	112116590	4655	4655	4655	4655	0
57	20230609	211200	112116590	4655	4655	4655	4655	0
58	20230609	211100	112116590	4655	4655	4655	4655	0
59	20230609	211000	112116590	4655	4655	4655	4655	0
60	20230609	210900	112116590	4655	4655	4655	4655	0
61	20230609	210800	112116590	4655	4655	4655	4655	0
62	20230609	210700	112116590	4655	4655	4655	4655	323
63	20230609	210600	112116590	4655	4655	4655	4655	0
64	20230609	210500	112116590	4655	4655	4655	4655	0
65	20230609	210400	112116590	4655	4655	4655	4655	0
66	20230609	210300	112116590	4655	4655	4655	4655	0
67	20230609	210200	112116590	4655	4655	4655	4655	0
68	20230609	210100	112116590	4655	4655	4655	4655	0
69	20230609	210000	112116590	4655	4655	4655	4655	0
70	20230609	205900	112116590	4655	4655	4655	4655	0
71	20230609	205800	112116590	4655	4655	4655	4655	0
72	20230609	205700	112116590	4655	4655	4655	4655	0
73	20230609	205600	112116590	4655	4655	4655	4655	0
74	20230609	205500	112116590	4655	4655	4655	4655	0
75	20230609	205400	112116590	4655	4655	4655	4655	0
76	20230609	205300	112116590	4655	4655	4655	4655	0
77	20230609	205200	112116590	4655	4655	4655	4655	0
78	20230609	205100	112116590	4655	4655	4655	4655	0
79	20230609	205000	112116590	4655	4655	4655	4655	0
80	20230609	204900	112116590	4655	4655	4655	4655	0
81	20230609	204800	112116590	4655	4655	4655	4655	0
82	20230609	204700	112116590	4655	4655	4655	4655	0
83	20230609	204600	112116590	4655	4655	4655	4655	0
84	20230609	204500	112116590	4655	4655	4655	4655	0
85	20230609	204400	112116590	4655	4655	4655	4655	0
86	20230609	204300	112116590	4655	4655	4655	4655	0
87	20230609	204200	112116590	4655	4655	4655	4655	0
88	20230609	204100	112116590	4655	4655	4655	4655	0
89	20230609	204000	112116590	4655	4655	4655	4655	0
90	20230609	203900	112116590	4655	4655	4655	4655	0
91	20230609	203800	112116590	4655	4655	4655	4655	0
92	20230609	203700	112116590	4655	4655	4655	4655	323
93	20230609	203600	112116590	4655	4655	4655	4655	0
94	20230609	203500	112116590	4655	4655	4655	4655	0
95	20230609	203400	112116590	4655	4655	4655	4655	0
96	20230609	203300	112116590	4655	4655	4655	4655	0
97	20230609	203200	112116590	4655	4655	4655	4655	0
98	20230609	203100	112116590	4655	4655	4655	4655	0
99	20230609	203000	112116590	4655	4655	4655	4655	0
100	20230609	202900	112116590	4655	4655	4655	4655	0
101	20230609	202800	112116590	4655	4655	4655	4655	0
102	20230609	202700	112116590	4655	4655	4655	4655	0
103	20230609	202600	112116590	4655	4655	4655	4655	0
104	20230609	202500	112116590	4655	4655	4655	4655	0
105	20230609	202400	112116590	4655	4655	4655	4655	0
106	20230609	202300	112116590	4655	4655	4655	4655	0
107	20230609	202200	112116590	4655	4655	4655	4655	0
108	20230609	202100	112116590	4655	4655	4655	4655	0
109	20230609	202000	112116590	4655	4655	4655	4655	0
110	20230609	201900	112116590	4655	4655	4655	4655	0
111	20230609	201800	112116590	4655	4655	4655	4655	0
112	20230609	201700	112116590	4655	4655	4655	4655	0
113	20230609	201600	112116590	4655	4655	4655	4655	0
114	20230609	201500	112116590	4655	4655	4655	4655	0
115	20230609	201400	112116590	4655	4655	4655	4655	0
116	20230609	201300	112116590	4655	4655	4655	4655	0
117	20230609	201200	112116590	4655	4655	4655	4655	0
118	20230609	201100	112116590	4655	4655	4655	4655	0
119	20230609	201000	112116590	4655	4655	4655	4655	0
120	20230609	200900	112116590	4655	4655	4655	4655	0
121	20230609	200800	112116590	4655	4655	4655	4655	0
122	20230609	200700	112116590	4655	4655	4655	4655	323
123	20230609	200600	112116590	4655	4655	4655	4655	0
124	20230609	200500	112116590	4655	4655	4655	4655	0
125	20230609	200400	112116590	4655	4655	4655	4655	0
126	20230609	200300	112116590	4655	4655	4655	4655	0
127	20230609	200200	112116590	4655	4655	4655	4655	0
128	20230609	200100	112116590	4655	4655	4655	4655	0
129	20230609	200000	112116590	4655	4655	4655	4655	0
130	20230609	195900	112116590	4655	4655	4655	4655	0
131	20230609	195800	112116590	4655	4655	4655	4655	0
132	20230609	195700	112116590	4655	4655	4655	4655	0
133	20230609	195600	112116590	4655	4655	4655	4655	0
134	20230609	195500	112116590	4655	4655	4655	4655	0
135	20230609	195400	112116590	4655	4655	4655	4655	0
136	20230609	195300	112116590	4655	4655	4655	4655	0
137	20230609	195200	112116590	4655	4655	4655	4655	0
138	20230609	195100	112116590	4655	4655	4655	4655	0
139	20230609	195000	112116590	4655	4655	4655	4655	0
140	20230609	194900	112116590	4655	4655	4655	4655	0
141	20230609	194800	112116590	4655	4655	4655	4655	0
142	20230609	194700	112116590	4655	4655	4655	4655	0
143	20230609	194600	112116590	4655	4655	4655	4655	0
144	20230609	194500	112116590	4655	4655	4655	4655	0
145	20230609	194400	112116590	4655	4655	4655	4655	0
146	20230609	194300	112116590	4655	4655	4655	4655	0
147	20230609	194200	112116590	4655	4655	4655	4655	0
148	20230609	194100	112116590	4655	4655	4655	4655	0
149	20230609	194000	112116590	4655	4655	4655	4655	0
150	20230609	193900	112116590	4655	4655	4655	4655	0
151	20230609	193800	112116590	4655	4655	4655	4655	0
152	20230609	193700	112116590	4655	4655	4655	4655	323
153	20230609	193600	112116590	4655	4655	4655	4655	0
154	20230609	193500	112116590	4655	4655	4655	4655	0
155	20230609	193400	112116590	4655	4655	4655	4655	0
156	20230609	193300	112116590	4655	4655	4655	4655	0
157	20230609	193200	112116590	4655	4655	4655	4655	0
158	20230609	193100	112116590	4655	4655	4655	4655	0
159	20230609	193000	112116590	4655	4655	4655	4655	0
160	20230609	192900	112116590	4655	4655	4655	4655	0
161	20230609	192800	112116590	4655	4655	4655	4655	0
162	20230609	192700	112116590	4655	4655	4655	4655	0
163	20230609	192600	112116590	4655	4655	4655	4655	0
164	20230609	192500	112116590	4655	4655	4655	4655	0
165	20230609	192400	112116590	4655	4655	4655	4655	0
166	20230609	192300	112116590	4655	4655	4655	4655	0
167	20230609	192200	112116590	4655	4655	4655	4655	0
168	20230609	192100	112116590	4655	4655	4655	4655	0
169	20230609	192000	112116590	4655	4655	4655	4655	0
170	20230609	191900	112116590	4655	4655	4655	4655	0
171	20230609	191800	112116590	4655	4655	4655	4655	0
172	20230609	191700	112116590	4655	4655	4655	4655	0
173	20230609	191600	112116590	4655	4655	4655	4655	0
174	20230609	191500	112116590	4655	4655	4655	4655	0
175	20230609	191400	112116590	4655	4655	4655	4655	0
176	20230609	191300	112116590	4655	4655	4655	4655	0
177	20230609	191200	112116590	4655	4655	4655	4655	0
178	20230609	191100	112116590	4655	4655	4655	4655	0
179	20230609	191000	112116590	4655	4655	4655	4655	0
180	20230609	190900	112116590	4655	4655	4655	4655	0
181	20230609	190800	112116590	4655	4655	4655	4655	0
182	20230609	190700	112116590	4655	4655	4655	4655	323
183	20230609	190600	112116590	4655	4655	4655	4655	0
184	20230609	190500	112116590	4655	4655	4655	4655	0
185	20230609	190400	112116590	4655	4655	4655	4655	0
186	20230609	190300	112116590	4655	4655	4655	4655	0
187	20230609	190200	112116590	4655	4655	4655	4655	0
188	20230609	190100	112116590	4655	4655	4655	4655	0
189	20230609	190000	112116590	4655	4655	4655	4655	0
190	20230609	185900	112116590	4655	4655	4655	4655	0
191	20230609	185800	112116590	4655	4655	4655	4655	0
192	20230609	185700	112116590	4655	4655	4655	4655	0
193	20230609	185600	112116590	4655	4655	4655	4655	0
194	20230609	185500	112116590	4655	4655	4655	4655	0
195	20230609	185400	112116590	4655	4655	4655	4655	0
196	20230609	185300	112116590	4655	4655	4655	4655	0
197	20230609	185200	112116590	4655	4655	4655	4655	0
198	20230609	185100	112116590	4655	4655	4655	4655	0
199	20230609	185000	112116590	4655	4655	4655	4655	0
200	20230609	184900	112116590	4655	4655	4655	4655	0
201	20230609	184800	112116590	4655	4655	4655	4655	0
202	20230609	184700	112116590	4655	4655	4655	4655	0
203	20230609	184600	112116590	4655	4655	4655	4655	0
204	20230609	184500	112116590	4655	4655	4655	4655	0
205	20230609	184400	112116590	4655	4655	4655	4655	0
206	20230609	184300	112116590	4655	4655	4655	4655	0
207	20230609	184200	112116590	4655	4655	4655	4655	0
208	20230609	184100	112116590	4655	4655	4655	4655	0
209	20230609	184000	112116590	4655	4655	4655	4655	0
210	20230609	183900	112116590	4655	4655	4655	4655	0
211	20230609	183800	112116590	4655	4655	4655	4655	0
212	20230609	183700	112116590	4655	4655	4655	4655	323
213	20230609	183600	112116590	4655	4655	4655	4655	0
214	20230609	183500	112116590	4655	4655	4655	4655	0
215	20230609	183400	112116590	4655	4655	4655	4655	0
216	20230609	183300	112116590	4655	4655	4655	4655	0
217	20230609	183200	112116590	4655	4655	4655	4655	0
218	20230609	183100	112116590	4655	4655	4655	4655	0
219	20230609	183000	112116590	4655	4655	4655	4655	0
220	20230609	182900	112116590	4655	4655	4655	4655	0
221	20230609	182800	112116590	4655	4655	4655	4655	0
222	20230609	182700	112116590	4655	4655	4655	4655	0
223	20230609	182600	112116590	4655	4655	4655	4655	0
224	20230609	182500	112116590	4655	4655	4655	4655	0
225	20230609	182400	112116590	4655	4655	4655	4655	0
226	20230609	182300	112116590	4655	4655	4655	4655	0
227	20230609	182200	112116590	4655	4655	4655	4655	0
228	20230609	182100	112116590	4655	4655	4655	4655	0
229	20230609	182000	112116590	4655	4655	4655	4655	0
230	20230609	181900	112116590	4655	4655	4655	4655	0
231	20230609	181800	112116590	4655	4655	4655	4655	0
232	20230609	181700	112116590	4655	4655	4655	4655	0
233	20230609	181600	112116590	4655	4655	4655	4655	0
234	20230609	181500	112116590	4655	4655	4655	4655	0
235	20230609	181400	112116590	4655	4655	4655	4655	0
236	20230609	181300	112116590	4655	4655	4655	4655	0
237	20230609	181200	112116590	4655	4655	4655	4655	0
238	20230609	181100	112116590	4655	4655	4655	4655	0
239	20230609	181000	112116590	4655	4655	4655	4655	0
240	20230609	180900	112116590	4655	4655	4655	4655	0
241	20230609	180800	112116590	4655	4655	4655	4655	0
242	20230609	180700	112116590	4655	4655	4655	4655	323
243	20230609	180600	112116590	4655	4655	4655	4655	0
244	20230609	180500	112116590	4655	4655	4655	4655	0
245	20230609	180400	112116590	4655	4655	4655	4655	0
246	20230609	180300	112116590	4655	4655	4655	4655	0
247	20230609	180200	112116590	4655	4655	4655	4655	0
248	20230609	180100	112116590	4655	4655	4655	4655	0
249	20230609	180000	112116590	4655	4655	4655	4655	0
250	20230609	175900	112116590	4655	4655	4655	4655	0
251	20230609	175800	112116590	4655	4655	4655	4655	0
252	20230609	175700	112116590	4655	4655	4655	4655	0
253	20230609	175600	112116590	4655	4655	4655	4655	0
254	20230609	175500	112116590	4655	4655	4655	4655	0
255	20230609	175400	112116590	4655	4655	4655	4655	0
256	20230609	175300	112116590	4655	4655	4655	4655	0
257	20230609	175200	112116590	4655	4655	4655	4655	0
258	20230609	175100	112116590	4655	4655	4655	4655	0
259	20230609	175000	112116590	4655	4655	4655	4655	0
260	20230609	174900	112116590	4655	4655	4655	4655	0
261	20230609	174800	112116590	4655	4655	4655	4655	0
262	20230609	174700	112116590	4655	4655	4655	4655	0
263	20230609	174600	112116590	4655	4655	4655	4655	0
264	20230609	174500	112116590	4655	4655	4655	4655	0
265	20230609	174400	112116590	4655	4655	4655	4655	0
266	20230609	174300	112116590	4655	4655	4655	4655	0
267	20230609	174200	112116590	4655	4655	4655	4655	0
268	20230609	174100	112116590	4655	4655	4655	4655	0
269	20230609	174000	112116590	4655	4655	4655	4655	0
270	20230609	173900	112116590	4655	4655	4655	4655	0
271	20230609	173800	112116590	4655	4655	4655	4655	0
272	20230609	173700	112116590	4655	4655	4655	4655	323
273	20230609	173600	112116590	4655	4655	4655	4655	0
274	20230609	173500	112116590	4655	4655	4655	4655	0
275	20230609	173400	112116590	4655	4655	4655	4655	0
276	20230609	173300	112116590	4655	4655	4655	4655	0
277	20230609	173200	112116590	4655	4655	4655	4655	0
278	20230609	173100	112116590	4655	4655	4655	4655	0
279	20230609	173000	112116590	4655	4655	4655	4655	0
280	20230609	172900	112116590	4655	4655	4655	4655	0
281	20230609	172800	112116590	4655	4655	4655	4655	0
282	20230609	172700	112116590	4655	4655	4655	4655	0
283	20230609	172600	112116590	4655	4655	4655	4655	0
284	20230609	172500	112116590	4655	4655	4655	4655	0
285	20230609	172400	112116590	4655	4655	4655	4655	0
286	20230609	172300	112116590	4655	4655	4655	4655	0
287	20230609	172200	112116590	4655	4655	4655	4655	0
288	20230609	172100	112116590	4655	4655	4655	4655	0
289	20230609	172000	112116590	4655	4655	4655	4655	0
290	20230609	171900	112116590	4655	4655	4655	4655	0
291	20230609	171800	112116590	4655	4655	4655	4655	0
292	20230609	171700	112116590	4655	4655	4655	4655	0
293	20230609	171600	112116590	4655	4655	4655	4655	0
294	20230609	171500	112116590	4655	4655	4655	4655	0
295	20230609	171400	112116590	4655	4655	4655	4655	0
296	20230609	171300	112116590	4655	4655	4655	4655	0
297	20230609	171200	112116590	4655	4655	4655	4655	0
298	20230609	171100	112116590	4655	4655	4655	4655	0
299	20230609	171000	112116590	4655	4655	4655	4655	0
300	20230609	170900	112116590	4655	4655	4655	4655	0
301	20230609	170800	112116590	4655	4655	4655	4655	0
302	20230609	170700	112116590	4655	4655	4655	4655	323
303	20230609	170600	112116590	4655	4655	4655	4655	0
304	20230609	170500	112116590	4655	4655	4655	4655	0
305	20230609	170400	112116590	4655	4655	4655	4655	0
306	20230609	170300	112116590	4655	4655	4655	4655	0
307	20230609	170200	112116590	4655	4655	4655	4655	0
308	20230609	170100	112116590	4655	4655	4655	4655	0
309	20230609	170000	112116590	4655	4655	4655	4655	0
310	20230609	165900	112116590	4655	4655	4655	4655	0
311	20230609	165800	112116590	4655	4655	4655	4655	0
312	20230609	165700	112116590	4655	4655	4655	4655	0
313	20230609	165600	112116590	4655	4655	4655	4655	0
314	20230609	165500	112116590	4655	4655	4655	4655	0
315	20230609	165400	112116590	4655	4655	4655	4655	0
316	20230609	165300	112116590	4655	4655	4655	4655	0
317	20230609	165200	112116590	4655	4655	4655	4655	0
318	20230609	165100	112116590	4655	4655	4655	4655	0
319	20230609	165000	112116590	4655	4655	4655	4655	0
320	20230609	164900	112116590	4655	4655	4655	4655	0
321	20230609	164800	112116590	4655	4655	4655	4655	0
322	20230609	164700	112116590	4655	4655	4655	4655	0
323	20230609	164600	112116590	4655	4655	4655	4655	0
324	20230609	164500	112116590	4655	4655	4655	4655	0
325	20230609	164400	112116590	4655	4655	4655	4655	0
326	20230609	164300	112116590	4655	4655	4655	4655	0
327	20230609	164200	112116590	4655	4655	4655	4655	0
328	20230609	164100	112116590	4655	4655	4655	4655	0
329	20230609	164000	112116590	4655	4655	4655	4655	0
330	20230609	163900	112116590	4655	4655	4655	4655	0
331	20230609	163800	112116590	4655	4655	4655	4655	0
332	20230609	163700	112116590	4655	4655	4655	4655	323
333	20230609	163600	112116590	4655	4655	4655	4655	0
334	20230609	163500	112116590	4655	4655	4655	4655	0
335	20230609	163400	112116590	4655	4655	4655	4655	0
336	20230609	163300	112116590	4655	4655	4655	4655	0
337	20230609	163200	112116590	4655	4655	4655	4655	0
338	20230609	163100	112116590	4655	4655	4655	4655	0
339	20230609	163000	112116590	4655	4655	4655	4655	0
340	20230609	162900	112116590	4655	4655	4655	4655	0
341	20230609	162800	112116590	4655	4655	4655	4655	0
342	20230609	162700	112116590	4655	4655	4655	4655	0
343	20230609	162600	112116590	4655	4655	4655	4655	0
344	20230609	162500	112116590	4655	4655	4655	4655	0
345	20230609	162400	112116590	4655	4655	4655	4655	0
346	20230609	162300	112116590	4655	4655	4655	4655	0
347	20230609	162200	112116590	4655	4655	4655	4655	0
348	20230609	162100	112116590	4655	4655	4655	4655	0
349	20230609	162000	112116590	4655	4655	4655	4655	0
350	20230609	161900	112116590	4655	4655	4655	4655	0
351	20230609	161800	112116590	4655	4655	4655	4655	0
352	20230609	161700	112116590	4655	4655	4655	4655	0
353	20230609	161600	112116590	4655	4655	4655	4655	0
354	20230609	161500	112116590	4655	4655	4655	4655	0
355	20230609	161400	112116590	4655	4655	4655	4655	0
356	20230609	161300	112116590	4655	4655	4655	4655	0
357	20230609	161200	112116590	4655	4655	4655	4655	0
358	20230609	161100	112116590	4655	4655	4655	4655	0
359	20230609	161000	112116590	4655	4655	4655	4655	0
360	20230609	160900	112116590	4655	4655	4655	4655	0
361	20230609	160800	112116590	4655	4655	4655	4655	0
362	20230609	160700	112116590	4655	4655	4655	4655	323
363	20230609	160600	112116590	4655	4655	4655	4655	0
364	20230609	160500	112116590	4655	4655	4655	4655	0
365	20230609	160400	112116590	4655	4655	4655	4655	0
366	20230609	160300	112116590	4655	4655	4655	4655	0
367	20230609	160200	112116590	4655	4655	4655	4655	0
368	20230609	160100	112116590	4655	4655	4655	4655	0
369	20230609	160000	112116590	4655	4655	4655	4655	0
370	20230609	155900	112116590	4655	4655	4655	4655	0
371	20230609	155800	112116590	4655	4655	4655	4655	0
372	20230609	155700	112116590	4655	4655	4655	4655	0
373	20230609	155600	112116590	4655	4655	4655	4655	0
374	20230609	155500	112116590	4655	4655	4655	4655	0
375	20230609	155400	112116590	4655	4655	4655	4655	0
376	20230609	155300	112116590	4655	4655	4655	4655	0
377	20230609	155200	112116590	4655	4655	4655	4655	0
378	20230609	155100	112116590	4655	4655	4655	4655	0
379	20230609	155000	112116590	4655	4655	4655	4655	0
380	20230609	154900	112116590	4655	4655	4655	4655	0
381	20230609	154800	112116590	4655	4655	4655	4655	0
382	20230609	154700	112116590	4655	4655	4655	4655	0
383	20230609	154600	112116590	4655	4655	4655	4655	0
384	20230609	154500	112116590	4655	4655	4655	4655	0
385	20230609	154400	112116590	4655	4655	4655	4655	0
386	20230609	154300	112116590	4655	4655	4655	4655	0
387	20230609	154200	112116590	4655	4655	4655	4655	0
388	20230609	154100	112116590	4655	4655	4655	4655	0
389	20230609	154000	112116590	4655	4655	4655	4655	0
390	20230609	153900	112116590	4655	4655	4655	4655	0
391	20230609	153800	112116590	4655	4655	4655	4655	0
392	20230609	153700	112116590	4655	4655	4655	4655	323
393	20230609	153600	112116590	4655	4655	4655	4655	0
394	20230609	153500	112116590	4655	4655	4655	4655	0
395	20230609	153400	112116590	4655	4655	4655	4655	0
396	20230609	153300	112116590	4655	4655	4655	4655	0
397	20230609	153200	112116590	4655	4655	4655	4655	0
398	20230609	153100	112116590	4655	4655	4655	4655	0
399	20230609	153000	112116590	4655	4655	4655	4655	323
400	20230609	152900	110613025	4660	4660	4660	4660	0
401	20230609	152800	110613025	4660	4660	4660	4660	0
402	20230609	152700	110613025	4660	4660	4660	4660	0
403	20230609	152600	110613025	4660	4660	4660	4660	0
404	20230609	152500	110613025	4660	4660	4660	4660	0
405	20230609	152400	110613025	4660	4660	4660	4660	0
406	20230609	152300	110613025	4660	4660	4660	4660	0
407	20230609	152200	110613025	4660	4660	4660	4660	0
408	20230609	152100	110613025	4660	4660	4660	4660	0
409	20230609	152000	110613025	4660	4660	4660	4660	0
410	20230609	151900	110613025	4660	4660	4660	4660	0
411	20230609	151800	110613025	4660	4655	4660	4655	24
412	20230609	151700	110501210	4655	4655	4655	4655	5
413	20230609	151600	110477935	4655	4655	4655	4655	0
414	20230609	151500	110477935	4655	4655	4655	4655	0
415	20230609	151400	110477935	4655	4660	4660	4655	49
416	20230609	151300	110249815	4670	4670	4670	4670	0
417	20230609	151200	110249815	4670	4670	4670	4670	0
418	20230609	151100	110249815	4670	4670	4670	4670	0
419	20230609	151000	110249815	4670	4670	4670	4670	0
420	20230609	150900	110249815	4670	4670	4670	4670	1
421	20230609	150800	110245145	4670	4670	4670	4670	0
422	20230609	150700	110245145	4670	4670	4670	4670	0
423	20230609	150600	110245145	4670	4670	4670	4670	0
424	20230609	150500	110245145	4670	4670	4670	4670	0
425	20230609	150400	110245145	4670	4670	4670	4670	0
426	20230609	150300	110245145	4670	4670	4670	4670	0
427	20230609	150200	110245145	4670	4670	4670	4670	0
428	20230609	150100	110245145	4670	4670	4670	4670	0
429	20230609	150000	110245145	4670	4670	4670	4670	0
430	20230609	145900	110245145	4670	4670	4670	4670	0
431	20230609	145800	110245145	4670	4670	4670	4670	0
432	20230609	145700	110245145	4670	4670	4670	4670	85
433	20230609	145600	109848195	4670	4670	4670	4670	0
434	20230609	145500	109848195	4670	4670	4670	4670	0
435	20230609	145400	109848195	4670	4670	4670	4670	0
436	20230609	145300	109848195	4670	4670	4670	4670	0
437	20230609	145200	109848195	4670	4670	4670	4670	2
438	20230609	145100	109838855	4655	4655	4655	4655	0
439	20230609	145000	109838855	4655	4655	4655	4655	0
440	20230609	144900	109838855	4655	4655	4655	4655	0
441	20230609	144800	109838855	4655	4660	4660	4655	100
442	20230609	144700	109373350	4665	4665	4665	4665	0
443	20230609	144600	109373350	4665	4660	4665	4660	2
444	20230609	144500	109364025	4655	4655	4655	4655	1
445	20230609	144400	109359370	4685	4685	4685	4685	0
446	20230609	144300	109359370	4685	4685	4685	4685	0
447	20230609	144200	109359370	4685	4685	4685	4685	0
448	20230609	144100	109359370	4685	4685	4685	4685	0
449	20230609	144000	109359370	4685	4685	4685	4685	0
450	20230609	143900	109359370	4685	4685	4685	4685	0
451	20230609	143800	109359370	4685	4685	4685	4685	0
452	20230609	143700	109359370	4685	4685	4685	4685	0
453	20230609	143600	109359370	4685	4685	4685	4685	0
454	20230609	143500	109359370	4685	4685	4685	4685	0
455	20230609	143400	109359370	4685	4685	4685	4685	0
456	20230609	143300	109359370	4685	4685	4685	4685	0
457	20230609	143200	109359370	4685	4685	4685	4685	0
458	20230609	143100	109359370	4685	4685	4685	4685	0
459	20230609	143000	109359370	4685	4685	4685	4685	0
460	20230609	142900	109359370	4685	4685	4685	4685	0
461	20230609	142800	109359370	4685	4685	4685	4685	1
462	20230609	142700	109354685	4675	4675	4675	4675	0
463	20230609	142600	109354685	4675	4675	4675	4675	0
464	20230609	142500	109354685	4675	4675	4675	4675	270
465	20230609	142400	108092435	4675	4675	4675	4675	0
466	20230609	142300	108092435	4675	4675	4675	4675	231
467	20230609	142200	107012510	4675	4675	4675	4675	0
468	20230609	142100	107012510	4675	4675	4675	4675	0
469	20230609	142000	107012510	4675	4675	4675	4675	0
470	20230609	141900	107012510	4675	4675	4675	4675	0
471	20230609	141800	107012510	4675	4675	4675	4675	0
472	20230609	141700	107012510	4675	4675	4675	4675	2
473	20230609	141600	107003160	4675	4675	4675	4675	0
474	20230609	141500	107003160	4675	4675	4675	4675	0
475	20230609	141400	107003160	4675	4675	4675	4675	0
476	20230609	141300	107003160	4675	4675	4675	4675	0
477	20230609	141200	107003160	4675	4675	4675	4675	0
478	20230609	141100	107003160	4675	4675	4675	4675	0
479	20230609	141000	107003160	4675	4675	4675	4675	0
480	20230609	140900	107003160	4675	4675	4675	4675	0
481	20230609	140800	107003160	4675	4675	4675	4675	0
482	20230609	140700	107003160	4675	4675	4675	4675	0
483	20230609	140600	107003160	4675	4675	4675	4675	1
484	20230609	140500	106998485	4655	4655	4655	4655	700
485	20230609	140400	103739985	4675	4675	4675	4675	0
486	20230609	140300	103739985	4675	4670	4675	4670	423
487	20230609	140200	101763880	4675	4665	4675	4665	279
488	20230609	140100	100461000	4670	4670	4670	4670	0
489	20230609	140000	100461000	4670	4670	4670	4670	0
490	20230609	135900	100461000	4670	4670	4670	4670	0
491	20230609	135800	100461000	4670	4670	4670	4670	0
492	20230609	135700	100461000	4670	4670	4670	4670	0
493	20230609	135600	100461000	4670	4670	4670	4670	0
494	20230609	135500	100461000	4670	4670	4670	4670	300
495	20230609	135400	99060000	4670	4670	4670	4670	1
496	20230609	135300	99055330	4670	4670	4670	4670	0
497	20230609	135200	99055330	4670	4670	4670	4670	0
498	20230609	135100	99055330	4670	4660	4670	4660	5
499	20230609	135000	99032020	4660	4660	4660	4660	0
500	20230609	134900	99032020	4660	4660	4660	4660	0
501	20230609	134800	99032020	4660	4660	4660	4660	1
502	20230609	134700	99027360	4655	4655	4655	4655	0
503	20230609	134600	99027360	4655	4655	4655	4655	0
504	20230609	134500	99027360	4655	4655	4655	4655	0
505	20230609	134400	99027360	4655	4655	4655	4655	1
506	20230609	134300	99022705	4655	4655	4655	4655	1
507	20230609	134200	99018050	4655	4655	4655	4655	36
508	20230609	134100	98850470	4650	4650	4650	4650	0
509	20230609	134000	98850470	4650	4650	4650	4650	0
510	20230609	133900	98850470	4650	4650	4650	4650	0
511	20230609	133800	98850470	4650	4650	4650	4650	0
512	20230609	133700	98850470	4650	4650	4650	4650	0
513	20230609	133600	98850470	4650	4650	4650	4650	0
514	20230609	133500	98850470	4650	4650	4650	4650	25
515	20230609	133400	98734220	4665	4665	4665	4665	0
516	20230609	133300	98734220	4665	4665	4665	4665	0
517	20230609	133200	98734220	4665	4665	4665	4665	25
518	20230609	133100	98617595	4650	4650	4650	4650	3
519	20230609	133000	98603645	4650	4635	4650	4635	6
520	20230609	132900	98575820	4650	4650	4650	4650	6
521	20230609	132800	98547920	4635	4635	4635	4635	0
522	20230609	132700	98547920	4635	4635	4640	4635	374
523	20230609	132600	96814425	4635	4635	4635	4635	86
524	20230609	132500	96415815	4670	4670	4670	4670	0
525	20230609	132400	96415815	4670	4670	4670	4670	0
526	20230609	132300	96415815	4670	4670	4670	4670	0
527	20230609	132200	96415815	4670	4670	4670	4670	0
528	20230609	132100	96415815	4670	4670	4670	4670	0
529	20230609	132000	96415815	4670	4670	4670	4670	0
530	20230609	131900	96415815	4670	4670	4670	4670	0
531	20230609	131800	96415815	4670	4670	4670	4670	0
532	20230609	131700	96415815	4670	4670	4670	4670	0
533	20230609	131600	96415815	4670	4670	4670	4670	0
534	20230609	131500	96415815	4670	4670	4670	4670	0
535	20230609	131400	96415815	4670	4635	4670	4635	2
536	20230609	131300	96406510	4635	4635	4635	4635	18
537	20230609	131200	96323080	4630	4645	4645	4630	687
538	20230609	131100	93136260	4635	4635	4635	4635	0
539	20230609	131000	93136260	4635	4635	4635	4635	0
540	20230609	130900	93136260	4635	4635	4635	4635	0
541	20230609	130800	93136260	4635	4640	4640	4635	722
542	20230609	130700	89787170	4650	4660	4660	4650	1389
543	20230609	130600	83327115	4685	4685	4685	4685	0
544	20230609	130500	83327115	4685	4685	4685	4685	0
545	20230609	130400	83327115	4685	4685	4685	4685	0
546	20230609	130300	83327115	4685	4685	4685	4685	0
547	20230609	130200	83327115	4685	4685	4685	4685	0
548	20230609	130100	83327115	4685	4685	4685	4685	0
549	20230609	130000	83327115	4685	4685	4685	4685	0
550	20230609	125900	83327115	4685	4685	4685	4685	0
551	20230609	125800	83327115	4685	4685	4685	4685	0
552	20230609	125700	83327115	4685	4685	4685	4685	5
553	20230609	125600	83303690	4685	4685	4685	4685	0
554	20230609	125500	83303690	4685	4685	4685	4685	0
555	20230609	125400	83303690	4685	4660	4685	4655	111
556	20230609	125300	82786665	4685	4685	4685	4685	0
557	20230609	125200	82786665	4685	4685	4685	4685	0
558	20230609	125100	82786665	4685	4685	4685	4685	1
559	20230609	125000	82781980	4690	4690	4690	4690	0
560	20230609	124900	82781980	4690	4690	4690	4690	0
561	20230609	124800	82781980	4690	4690	4690	4690	358
562	20230609	124700	81102960	4660	4660	4660	4660	0
563	20230609	124600	81102960	4660	4660	4660	4660	0
564	20230609	124500	81102960	4660	4660	4660	4660	0
565	20230609	124400	81102960	4660	4660	4660	4660	0
566	20230609	124300	81102960	4660	4660	4660	4660	0
567	20230609	124200	81102960	4660	4660	4660	4660	0
568	20230609	124100	81102960	4660	4660	4660	4660	0
569	20230609	124000	81102960	4660	4660	4660	4660	0
570	20230609	123900	81102960	4660	4660	4660	4660	0
571	20230609	123800	81102960	4660	4660	4660	4660	0
572	20230609	123700	81102960	4660	4660	4660	4660	0
573	20230609	123600	81102960	4660	4660	4660	4660	0
574	20230609	123500	81102960	4660	4660	4660	4660	0
575	20230609	123400	81102960	4660	4660	4660	4660	0
576	20230609	123300	81102960	4660	4660	4660	4660	0
577	20230609	123200	81102960	4660	4660	4660	4660	100
578	20230609	123100	80636960	4665	4665	4665	4665	0
579	20230609	123000	80636960	4665	4665	4665	4665	0
580	20230609	122900	80636960	4665	4665	4665	4665	510
581	20230609	122800	78257810	4665	4665	4665	4665	50
582	20230609	122700	78024560	4655	4655	4655	4655	70
583	20230609	122600	77698710	4655	4660	4660	4655	191
584	20230609	122500	76808685	4660	4670	4670	4660	211
585	20230609	122400	75824205	4665	4665	4665	4665	0
586	20230609	122300	75824205	4665	4665	4665	4665	0
587	20230609	122200	75824205	4665	4665	4665	4665	15
588	20230609	122100	75754230	4695	4695	4695	4695	0
589	20230609	122000	75754230	4695	4695	4695	4695	1
590	20230609	121900	75749535	4695	4695	4695	4695	0
591	20230609	121800	75749535	4695	4695	4695	4695	0
592	20230609	121700	75749535	4695	4695	4695	4695	0
593	20230609	121600	75749535	4695	4695	4695	4695	0
594	20230609	121500	75749535	4695	4695	4695	4695	0
595	20230609	121400	75749535	4695	4695	4695	4695	0
596	20230609	121300	75749535	4695	4695	4695	4695	0
597	20230609	121200	75749535	4695	4695	4695	4695	0
598	20230609	121100	75749535	4695	4695	4695	4695	0
599	20230609	121000	75749535	4695	4655	4695	4650	1001
600	20230609	120900	71092465	4650	4650	4650	4650	0
601	20230609	120800	71092465	4650	4665	4665	4650	1000
602	20230609	120700	66435265	4695	4695	4695	4695	0
603	20230609	120600	66435265	4695	4695	4695	4695	0
604	20230609	120500	66435265	4695	4695	4695	4695	0
605	20230609	120400	66435265	4695	4695	4695	4695	0
606	20230609	120300	66435265	4695	4695	4695	4695	0
607	20230609	120200	66435265	4695	4680	4695	4680	51
608	20230609	120100	66195850	4660	4680	4680	4660	1000
609	20230609	120000	61524005	4695	4695	4695	4695	0
610	20230609	115900	61524005	4695	4695	4695	4695	24
611	20230609	115800	61411325	4695	4695	4695	4695	1
612	20230609	115700	61406630	4680	4680	4680	4680	0
613	20230609	115600	61406630	4680	4690	4690	4680	1002
614	20230609	115500	56711625	4690	4690	4690	4690	131
615	20230609	115400	56097235	4695	4695	4695	4695	0
616	20230609	115300	56097235	4695	4695	4695	4695	0
617	20230609	115200	56097235	4695	4695	4695	4695	0
618	20230609	115100	56097235	4695	4695	4695	4695	0
619	20230609	115000	56097235	4695	4695	4695	4695	2
620	20230609	114900	56087845	4695	4695	4695	4695	0
621	20230609	114800	56087845	4695	4695	4695	4695	1
622	20230609	114700	56083150	4690	4690	4690	4690	100
623	20230609	114600	55614150	4690	4690	4690	4690	10
624	20230609	114500	55567250	4695	4695	4695	4695	0
625	20230609	114400	55567250	4695	4695	4695	4695	0
626	20230609	114300	55567250	4695	4695	4695	4695	0
627	20230609	114200	55567250	4695	4695	4695	4695	0
628	20230609	114100	55567250	4695	4695	4695	4695	250
629	20230609	114000	54393500	4690	4690	4690	4690	418
630	20230609	113900	52433080	4695	4695	4695	4695	20
631	20230609	113800	52339180	4695	4695	4695	4695	0
632	20230609	113700	52339180	4695	4695	4695	4695	0
633	20230609	113600	52339180	4695	4695	4695	4695	20
634	20230609	113500	52245280	4695	4695	4695	4695	1
635	20230609	113400	52240585	4695	4695	4695	4695	500
636	20230609	113300	49893085	4695	4695	4695	4695	440
637	20230609	113200	47827285	4700	4700	4700	4700	200
638	20230609	113100	46887285	4700	4700	4700	4700	1070
639	20230609	113000	41858285	4710	4710	4710	4710	0
640	20230609	112900	41858285	4710	4710	4710	4710	1
641	20230609	112800	41853575	4710	4710	4710	4710	1
642	20230609	112700	41848865	4710	4710	4710	4710	0
643	20230609	112600	41848865	4710	4710	4710	4710	0
644	20230609	112500	41848865	4710	4710	4710	4710	1
645	20230609	112400	41844155	4710	4710	4710	4710	0
646	20230609	112300	41844155	4710	4710	4710	4710	0
647	20230609	112200	41844155	4710	4710	4710	4710	5
648	20230609	112100	41820605	4700	4700	4700	4700	0
649	20230609	112000	41820605	4700	4700	4700	4700	0
650	20230609	111900	41820605	4700	4700	4700	4700	0
651	20230609	111800	41820605	4700	4700	4700	4700	0
652	20230609	111700	41820605	4700	4700	4700	4700	13
653	20230609	111600	41759505	4710	4710	4710	4710	0
654	20230609	111500	41759505	4710	4710	4710	4710	3
655	20230609	111400	41745375	4720	4720	4720	4720	0
656	20230609	111300	41745375	4720	4720	4720	4720	0
657	20230609	111200	41745375	4720	4720	4720	4720	10
658	20230609	111100	41698175	4725	4725	4725	4725	0
659	20230609	111000	41698175	4725	4725	4725	4725	0
660	20230609	110900	41698175	4725	4725	4725	4725	85
661	20230609	110800	41296550	4725	4725	4725	4725	0
662	20230609	110700	41296550	4725	4725	4725	4725	0
663	20230609	110600	41296550	4725	4725	4725	4725	0
664	20230609	110500	41296550	4725	4725	4725	4725	0
665	20230609	110400	41296550	4725	4725	4725	4725	2
666	20230609	110300	41287100	4725	4725	4725	4725	0
667	20230609	110200	41287100	4725	4725	4725	4725	0
668	20230609	110100	41287100	4725	4725	4725	4725	0
669	20230609	110000	41287100	4725	4725	4725	4725	0
670	20230609	105900	41287100	4725	4725	4725	4725	0
671	20230609	105800	41287100	4725	4725	4725	4725	1
672	20230609	105700	41282375	4695	4695	4695	4695	1
673	20230609	105600	41277680	4735	4735	4735	4735	0
674	20230609	105500	41277680	4735	4735	4735	4735	0
675	20230609	105400	41277680	4735	4735	4735	4735	1
676	20230609	105300	41272945	4700	4705	4705	4700	1700
677	20230609	105200	33282810	4710	4715	4715	4710	300
678	20230609	105100	31869485	4715	4715	4715	4715	0
679	20230609	105000	31869485	4715	4715	4715	4715	153
680	20230609	104900	31148090	4715	4715	4715	4715	0
681	20230609	104800	31148090	4715	4715	4715	4715	1
682	20230609	104700	31143375	4730	4730	4730	4730	0
683	20230609	104600	31143375	4730	4730	4730	4730	0
684	20230609	104500	31143375	4730	4730	4730	4730	100
685	20230609	104400	30670375	4730	4730	4730	4730	0
686	20230609	104300	30670375	4730	4730	4730	4730	0
687	20230609	104200	30670375	4730	4730	4730	4730	3
688	20230609	104100	30656185	4730	4730	4730	4730	0
689	20230609	104000	30656185	4730	4730	4730	4730	0
690	20230609	103900	30656185	4730	4725	4730	4725	941
691	20230609	103800	26207515	4725	4725	4725	4725	0
692	20230609	103700	26207515	4725	4725	4725	4725	0
693	20230609	103600	26207515	4725	4725	4725	4725	0
694	20230609	103500	26207515	4725	4725	4725	4725	0
695	20230609	103400	26207515	4725	4725	4725	4725	0
696	20230609	103300	26207515	4725	4725	4725	4725	0
697	20230609	103200	26207515	4725	4725	4725	4725	33
698	20230609	103100	26051590	4725	4725	4725	4725	0
699	20230609	103000	26051590	4725	4725	4725	4725	0
700	20230609	102900	26051590	4725	4725	4725	4725	10
701	20230609	102800	26004340	4705	4705	4705	4705	0
702	20230609	102700	26004340	4705	4705	4705	4705	0
703	20230609	102600	26004340	4705	4710	4710	4705	602
704	20230609	102500	23169585	4725	4725	4725	4725	0
705	20230609	102400	23169585	4725	4725	4725	4725	0
706	20230609	102300	23169585	4725	4725	4725	4725	0
707	20230609	102200	23169585	4725	4725	4725	4725	0
708	20230609	102100	23169585	4725	4725	4725	4725	0
709	20230609	102000	23169585	4725	4725	4725	4725	9
710	20230609	101900	23127060	4710	4710	4710	4710	1
711	20230609	101800	23122350	4730	4730	4730	4730	0
712	20230609	101700	23122350	4730	4730	4730	4730	0
713	20230609	101600	23122350	4730	4730	4730	4730	0
714	20230609	101500	23122350	4730	4730	4730	4730	0
715	20230609	101400	23122350	4730	4730	4730	4730	0
716	20230609	101300	23122350	4730	4730	4730	4730	0
717	20230609	101200	23122350	4730	4730	4730	4730	0
718	20230609	101100	23122350	4730	4730	4730	4730	0
719	20230609	101000	23122350	4730	4730	4730	4730	0
720	20230609	100900	23122350	4730	4730	4730	4730	0
721	20230609	100800	23122350	4730	4730	4730	4730	0
722	20230609	100700	23122350	4730	4730	4730	4730	0
723	20230609	100600	23122350	4730	4730	4730	4730	0
724	20230609	100500	23122350	4730	4730	4730	4730	0
725	20230609	100400	23122350	4730	4720	4730	4720	540
726	20230609	100300	20569410	4720	4720	4720	4720	0
727	20230609	100200	20569410	4720	4720	4720	4720	1
728	20230609	100100	20564690	4720	4720	4720	4720	0
729	20230609	100000	20564690	4720	4720	4720	4720	0
730	20230609	095900	20564690	4720	4720	4720	4720	0
731	20230609	095800	20564690	4720	4720	4720	4720	0
732	20230609	095700	20564690	4720	4720	4720	4720	0
733	20230609	095600	20564690	4720	4720	4720	4720	0
734	20230609	095500	20564690	4720	4720	4720	4720	0
735	20230609	095400	20564690	4720	4720	4720	4720	0
736	20230609	095300	20564690	4720	4720	4720	4720	0
737	20230609	095200	20564690	4720	4720	4720	4720	0
738	20230609	095100	20564690	4720	4720	4720	4720	0
739	20230609	095000	20564690	4720	4720	4720	4720	0
740	20230609	094900	20564690	4720	4720	4720	4720	0
741	20230609	094800	20564690	4720	4720	4720	4720	4
742	20230609	094700	20545810	4720	4720	4720	4720	0
743	20230609	094600	20545810	4720	4720	4720	4720	0
744	20230609	094500	20545810	4720	4720	4720	4720	0
745	20230609	094400	20545810	4720	4720	4720	4720	0
746	20230609	094300	20545810	4720	4720	4720	4710	11
747	20230609	094200	20493930	4715	4715	4715	4715	0
748	20230609	094100	20493930	4715	4715	4715	4715	3
749	20230609	094000	20479785	4720	4720	4720	4720	362
750	20230609	093900	18771145	4740	4740	4740	4740	0
751	20230609	093800	18771145	4740	4740	4740	4740	17
752	20230609	093700	18690565	4745	4745	4745	4745	0
753	20230609	093600	18690565	4745	4745	4745	4745	3
754	20230609	093500	18676330	4735	4735	4735	4735	0
755	20230609	093400	18676330	4735	4735	4735	4735	0
756	20230609	093300	18676330	4735	4735	4735	4735	1332
757	20230609	093200	12369310	4735	4735	4735	4735	0
758	20230609	093100	12369310	4735	4735	4735	4735	0
759	20230609	093000	12369310	4735	4735	4735	4735	1
760	20230609	092900	12364575	4725	4725	4725	4725	0
761	20230609	092800	12364575	4725	4725	4725	4725	0
762	20230609	092700	12364575	4725	4725	4725	4725	0
763	20230609	092600	12364575	4725	4725	4725	4725	0
764	20230609	092500	12364575	4725	4725	4725	4725	0
765	20230609	092400	12364575	4725	4725	4725	4725	0
766	20230609	092300	12364575	4725	4725	4725	4725	1
767	20230609	092200	12359850	4700	4700	4700	4700	0
768	20230609	092100	12359850	4700	4700	4700	4700	28
769	20230609	092000	12228250	4700	4700	4700	4700	242
770	20230609	091900	11090850	4700	4700	4700	4700	30
771	20230609	091800	10949850	4690	4690	4690	4690	0
772	20230609	091700	10949850	4690	4690	4690	4690	131
773	20230609	091600	10335460	4700	4700	4700	4700	1
774	20230609	091500	10330760	4700	4700	4700	4700	11
775	20230609	091400	10279060	4700	4720	4720	4700	1385
776	20230609	091300	3758490	4735	4735	4735	4735	2
777	20230609	091200	3749020	4720	4720	4720	4720	0
778	20230609	091100	3749020	4720	4720	4720	4720	20
779	20230609	091000	3654620	4735	4735	4735	4735	0
780	20230609	090900	3654620	4735	4735	4735	4735	60
781	20230609	090800	3370520	4735	4735	4735	4735	2
782	20230609	090700	3361050	4740	4740	4740	4740	2
783	20230609	090600	3351570	4745	4745	4745	4745	0
784	20230609	090500	3351570	4745	4745	4745	4745	23
785	20230609	090400	3242435	4715	4720	4720	4715	437
786	20230609	090300	1181075	4715	4715	4715	4715	0
787	20230609	090200	1181075	4715	4715	4715	4715	0
788	20230609	090100	1181075	4715	4730	4730	4715	43
789	20230609	090000	978300	4730	4750	4750	4730	206