KissMeData/008370/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222100	44545945	4450	4450	4450	4450	167
3	20230609	222000	44545945	4450	4450	4450	4450	0
4	20230609	221900	44545945	4450	4450	4450	4450	0
5	20230609	221800	44545945	4450	4450	4450	4450	0
6	20230609	221700	44545945	4450	4450	4450	4450	0
7	20230609	221600	44545945	4450	4450	4450	4450	0
8	20230609	221500	44545945	4450	4450	4450	4450	0
9	20230609	221400	44545945	4450	4450	4450	4450	0
10	20230609	221300	44545945	4450	4450	4450	4450	0
11	20230609	221200	44545945	4450	4450	4450	4450	0
12	20230609	221100	44545945	4450	4450	4450	4450	0
13	20230609	221000	44545945	4450	4450	4450	4450	0
14	20230609	220900	44545945	4450	4450	4450	4450	0
15	20230609	220800	44545945	4450	4450	4450	4450	0
16	20230609	220700	44545945	4450	4450	4450	4450	0
17	20230609	220600	44545945	4450	4450	4450	4450	0
18	20230609	220500	44545945	4450	4450	4450	4450	0
19	20230609	220400	44545945	4450	4450	4450	4450	0
20	20230609	220300	44545945	4450	4450	4450	4450	0
21	20230609	220200	44545945	4450	4450	4450	4450	0
22	20230609	220100	44545945	4450	4450	4450	4450	0
23	20230609	220000	44545945	4450	4450	4450	4450	0
24	20230609	215900	44545945	4450	4450	4450	4450	0
25	20230609	215800	44545945	4450	4450	4450	4450	0
26	20230609	215700	44545945	4450	4450	4450	4450	0
27	20230609	215600	44545945	4450	4450	4450	4450	0
28	20230609	215500	44545945	4450	4450	4450	4450	0
29	20230609	215400	44545945	4450	4450	4450	4450	0
30	20230609	215300	44545945	4450	4450	4450	4450	0
31	20230609	215200	44545945	4450	4450	4450	4450	0
32	20230609	215100	44545945	4450	4450	4450	4450	167
33	20230609	215000	44545945	4450	4450	4450	4450	0
34	20230609	214900	44545945	4450	4450	4450	4450	0
35	20230609	214800	44545945	4450	4450	4450	4450	0
36	20230609	214700	44545945	4450	4450	4450	4450	0
37	20230609	214600	44545945	4450	4450	4450	4450	0
38	20230609	214500	44545945	4450	4450	4450	4450	0
39	20230609	214400	44545945	4450	4450	4450	4450	0
40	20230609	214300	44545945	4450	4450	4450	4450	0
41	20230609	214200	44545945	4450	4450	4450	4450	0
42	20230609	214100	44545945	4450	4450	4450	4450	0
43	20230609	214000	44545945	4450	4450	4450	4450	0
44	20230609	213900	44545945	4450	4450	4450	4450	0
45	20230609	213800	44545945	4450	4450	4450	4450	0
46	20230609	213700	44545945	4450	4450	4450	4450	0
47	20230609	213600	44545945	4450	4450	4450	4450	0
48	20230609	213500	44545945	4450	4450	4450	4450	0
49	20230609	213400	44545945	4450	4450	4450	4450	0
50	20230609	213300	44545945	4450	4450	4450	4450	0
51	20230609	213200	44545945	4450	4450	4450	4450	0
52	20230609	213100	44545945	4450	4450	4450	4450	0
53	20230609	213000	44545945	4450	4450	4450	4450	0
54	20230609	212900	44545945	4450	4450	4450	4450	0
55	20230609	212800	44545945	4450	4450	4450	4450	0
56	20230609	212700	44545945	4450	4450	4450	4450	0
57	20230609	212600	44545945	4450	4450	4450	4450	0
58	20230609	212500	44545945	4450	4450	4450	4450	0
59	20230609	212400	44545945	4450	4450	4450	4450	0
60	20230609	212300	44545945	4450	4450	4450	4450	0
61	20230609	212200	44545945	4450	4450	4450	4450	0
62	20230609	212100	44545945	4450	4450	4450	4450	167
63	20230609	212000	44545945	4450	4450	4450	4450	0
64	20230609	211900	44545945	4450	4450	4450	4450	0
65	20230609	211800	44545945	4450	4450	4450	4450	0
66	20230609	211700	44545945	4450	4450	4450	4450	0
67	20230609	211600	44545945	4450	4450	4450	4450	0
68	20230609	211500	44545945	4450	4450	4450	4450	0
69	20230609	211400	44545945	4450	4450	4450	4450	0
70	20230609	211300	44545945	4450	4450	4450	4450	0
71	20230609	211200	44545945	4450	4450	4450	4450	0
72	20230609	211100	44545945	4450	4450	4450	4450	0
73	20230609	211000	44545945	4450	4450	4450	4450	0
74	20230609	210900	44545945	4450	4450	4450	4450	0
75	20230609	210800	44545945	4450	4450	4450	4450	0
76	20230609	210700	44545945	4450	4450	4450	4450	0
77	20230609	210600	44545945	4450	4450	4450	4450	0
78	20230609	210500	44545945	4450	4450	4450	4450	0
79	20230609	210400	44545945	4450	4450	4450	4450	0
80	20230609	210300	44545945	4450	4450	4450	4450	0
81	20230609	210200	44545945	4450	4450	4450	4450	0
82	20230609	210100	44545945	4450	4450	4450	4450	0
83	20230609	210000	44545945	4450	4450	4450	4450	0
84	20230609	205900	44545945	4450	4450	4450	4450	0
85	20230609	205800	44545945	4450	4450	4450	4450	0
86	20230609	205700	44545945	4450	4450	4450	4450	0
87	20230609	205600	44545945	4450	4450	4450	4450	0
88	20230609	205500	44545945	4450	4450	4450	4450	0
89	20230609	205400	44545945	4450	4450	4450	4450	0
90	20230609	205300	44545945	4450	4450	4450	4450	0
91	20230609	205200	44545945	4450	4450	4450	4450	0
92	20230609	205100	44545945	4450	4450	4450	4450	167
93	20230609	205000	44545945	4450	4450	4450	4450	0
94	20230609	204900	44545945	4450	4450	4450	4450	0
95	20230609	204800	44545945	4450	4450	4450	4450	0
96	20230609	204700	44545945	4450	4450	4450	4450	0
97	20230609	204600	44545945	4450	4450	4450	4450	0
98	20230609	204500	44545945	4450	4450	4450	4450	0
99	20230609	204400	44545945	4450	4450	4450	4450	0
100	20230609	204300	44545945	4450	4450	4450	4450	0
101	20230609	204200	44545945	4450	4450	4450	4450	0
102	20230609	204100	44545945	4450	4450	4450	4450	0
103	20230609	204000	44545945	4450	4450	4450	4450	0
104	20230609	203900	44545945	4450	4450	4450	4450	0
105	20230609	203800	44545945	4450	4450	4450	4450	0
106	20230609	203700	44545945	4450	4450	4450	4450	0
107	20230609	203600	44545945	4450	4450	4450	4450	0
108	20230609	203500	44545945	4450	4450	4450	4450	0
109	20230609	203400	44545945	4450	4450	4450	4450	0
110	20230609	203300	44545945	4450	4450	4450	4450	0
111	20230609	203200	44545945	4450	4450	4450	4450	0
112	20230609	203100	44545945	4450	4450	4450	4450	0
113	20230609	203000	44545945	4450	4450	4450	4450	0
114	20230609	202900	44545945	4450	4450	4450	4450	0
115	20230609	202800	44545945	4450	4450	4450	4450	0
116	20230609	202700	44545945	4450	4450	4450	4450	0
117	20230609	202600	44545945	4450	4450	4450	4450	0
118	20230609	202500	44545945	4450	4450	4450	4450	0
119	20230609	202400	44545945	4450	4450	4450	4450	0
120	20230609	202300	44545945	4450	4450	4450	4450	0
121	20230609	202200	44545945	4450	4450	4450	4450	0
122	20230609	202100	44545945	4450	4450	4450	4450	167
123	20230609	202000	44545945	4450	4450	4450	4450	0
124	20230609	201900	44545945	4450	4450	4450	4450	0
125	20230609	201800	44545945	4450	4450	4450	4450	0
126	20230609	201700	44545945	4450	4450	4450	4450	0
127	20230609	201600	44545945	4450	4450	4450	4450	0
128	20230609	201500	44545945	4450	4450	4450	4450	0
129	20230609	201400	44545945	4450	4450	4450	4450	0
130	20230609	201300	44545945	4450	4450	4450	4450	0
131	20230609	201200	44545945	4450	4450	4450	4450	0
132	20230609	201100	44545945	4450	4450	4450	4450	0
133	20230609	201000	44545945	4450	4450	4450	4450	0
134	20230609	200900	44545945	4450	4450	4450	4450	0
135	20230609	200800	44545945	4450	4450	4450	4450	0
136	20230609	200700	44545945	4450	4450	4450	4450	0
137	20230609	200600	44545945	4450	4450	4450	4450	0
138	20230609	200500	44545945	4450	4450	4450	4450	0
139	20230609	200400	44545945	4450	4450	4450	4450	0
140	20230609	200300	44545945	4450	4450	4450	4450	0
141	20230609	200200	44545945	4450	4450	4450	4450	0
142	20230609	200100	44545945	4450	4450	4450	4450	0
143	20230609	200000	44545945	4450	4450	4450	4450	0
144	20230609	195900	44545945	4450	4450	4450	4450	0
145	20230609	195800	44545945	4450	4450	4450	4450	0
146	20230609	195700	44545945	4450	4450	4450	4450	0
147	20230609	195600	44545945	4450	4450	4450	4450	0
148	20230609	195500	44545945	4450	4450	4450	4450	0
149	20230609	195400	44545945	4450	4450	4450	4450	0
150	20230609	195300	44545945	4450	4450	4450	4450	0
151	20230609	195200	44545945	4450	4450	4450	4450	0
152	20230609	195100	44545945	4450	4450	4450	4450	167
153	20230609	195000	44545945	4450	4450	4450	4450	0
154	20230609	194900	44545945	4450	4450	4450	4450	0
155	20230609	194800	44545945	4450	4450	4450	4450	0
156	20230609	194700	44545945	4450	4450	4450	4450	0
157	20230609	194600	44545945	4450	4450	4450	4450	0
158	20230609	194500	44545945	4450	4450	4450	4450	0
159	20230609	194400	44545945	4450	4450	4450	4450	0
160	20230609	194300	44545945	4450	4450	4450	4450	0
161	20230609	194200	44545945	4450	4450	4450	4450	0
162	20230609	194100	44545945	4450	4450	4450	4450	0
163	20230609	194000	44545945	4450	4450	4450	4450	0
164	20230609	193900	44545945	4450	4450	4450	4450	0
165	20230609	193800	44545945	4450	4450	4450	4450	0
166	20230609	193700	44545945	4450	4450	4450	4450	0
167	20230609	193600	44545945	4450	4450	4450	4450	0
168	20230609	193500	44545945	4450	4450	4450	4450	0
169	20230609	193400	44545945	4450	4450	4450	4450	0
170	20230609	193300	44545945	4450	4450	4450	4450	0
171	20230609	193200	44545945	4450	4450	4450	4450	0
172	20230609	193100	44545945	4450	4450	4450	4450	0
173	20230609	193000	44545945	4450	4450	4450	4450	0
174	20230609	192900	44545945	4450	4450	4450	4450	0
175	20230609	192800	44545945	4450	4450	4450	4450	0
176	20230609	192700	44545945	4450	4450	4450	4450	0
177	20230609	192600	44545945	4450	4450	4450	4450	0
178	20230609	192500	44545945	4450	4450	4450	4450	0
179	20230609	192400	44545945	4450	4450	4450	4450	0
180	20230609	192300	44545945	4450	4450	4450	4450	0
181	20230609	192200	44545945	4450	4450	4450	4450	0
182	20230609	192100	44545945	4450	4450	4450	4450	167
183	20230609	192000	44545945	4450	4450	4450	4450	0
184	20230609	191900	44545945	4450	4450	4450	4450	0
185	20230609	191800	44545945	4450	4450	4450	4450	0
186	20230609	191700	44545945	4450	4450	4450	4450	0
187	20230609	191600	44545945	4450	4450	4450	4450	0
188	20230609	191500	44545945	4450	4450	4450	4450	0
189	20230609	191400	44545945	4450	4450	4450	4450	0
190	20230609	191300	44545945	4450	4450	4450	4450	0
191	20230609	191200	44545945	4450	4450	4450	4450	0
192	20230609	191100	44545945	4450	4450	4450	4450	0
193	20230609	191000	44545945	4450	4450	4450	4450	0
194	20230609	190900	44545945	4450	4450	4450	4450	0
195	20230609	190800	44545945	4450	4450	4450	4450	0
196	20230609	190700	44545945	4450	4450	4450	4450	0
197	20230609	190600	44545945	4450	4450	4450	4450	0
198	20230609	190500	44545945	4450	4450	4450	4450	0
199	20230609	190400	44545945	4450	4450	4450	4450	0
200	20230609	190300	44545945	4450	4450	4450	4450	0
201	20230609	190200	44545945	4450	4450	4450	4450	0
202	20230609	190100	44545945	4450	4450	4450	4450	0
203	20230609	190000	44545945	4450	4450	4450	4450	0
204	20230609	185900	44545945	4450	4450	4450	4450	0
205	20230609	185800	44545945	4450	4450	4450	4450	0
206	20230609	185700	44545945	4450	4450	4450	4450	0
207	20230609	185600	44545945	4450	4450	4450	4450	0
208	20230609	185500	44545945	4450	4450	4450	4450	0
209	20230609	185400	44545945	4450	4450	4450	4450	0
210	20230609	185300	44545945	4450	4450	4450	4450	0
211	20230609	185200	44545945	4450	4450	4450	4450	0
212	20230609	185100	44545945	4450	4450	4450	4450	167
213	20230609	185000	44545945	4450	4450	4450	4450	0
214	20230609	184900	44545945	4450	4450	4450	4450	0
215	20230609	184800	44545945	4450	4450	4450	4450	0
216	20230609	184700	44545945	4450	4450	4450	4450	0
217	20230609	184600	44545945	4450	4450	4450	4450	0
218	20230609	184500	44545945	4450	4450	4450	4450	0
219	20230609	184400	44545945	4450	4450	4450	4450	0
220	20230609	184300	44545945	4450	4450	4450	4450	0
221	20230609	184200	44545945	4450	4450	4450	4450	0
222	20230609	184100	44545945	4450	4450	4450	4450	0
223	20230609	184000	44545945	4450	4450	4450	4450	0
224	20230609	183900	44545945	4450	4450	4450	4450	0
225	20230609	183800	44545945	4450	4450	4450	4450	0
226	20230609	183700	44545945	4450	4450	4450	4450	0
227	20230609	183600	44545945	4450	4450	4450	4450	0
228	20230609	183500	44545945	4450	4450	4450	4450	0
229	20230609	183400	44545945	4450	4450	4450	4450	0
230	20230609	183300	44545945	4450	4450	4450	4450	0
231	20230609	183200	44545945	4450	4450	4450	4450	0
232	20230609	183100	44545945	4450	4450	4450	4450	0
233	20230609	183000	44545945	4450	4450	4450	4450	0
234	20230609	182900	44545945	4450	4450	4450	4450	0
235	20230609	182800	44545945	4450	4450	4450	4450	0
236	20230609	182700	44545945	4450	4450	4450	4450	0
237	20230609	182600	44545945	4450	4450	4450	4450	0
238	20230609	182500	44545945	4450	4450	4450	4450	0
239	20230609	182400	44545945	4450	4450	4450	4450	0
240	20230609	182300	44545945	4450	4450	4450	4450	0
241	20230609	182200	44545945	4450	4450	4450	4450	0
242	20230609	182100	44545945	4450	4450	4450	4450	167
243	20230609	182000	44545945	4450	4450	4450	4450	0
244	20230609	181900	44545945	4450	4450	4450	4450	0
245	20230609	181800	44545945	4450	4450	4450	4450	0
246	20230609	181700	44545945	4450	4450	4450	4450	0
247	20230609	181600	44545945	4450	4450	4450	4450	0
248	20230609	181500	44545945	4450	4450	4450	4450	0
249	20230609	181400	44545945	4450	4450	4450	4450	0
250	20230609	181300	44545945	4450	4450	4450	4450	0
251	20230609	181200	44545945	4450	4450	4450	4450	0
252	20230609	181100	44545945	4450	4450	4450	4450	0
253	20230609	181000	44545945	4450	4450	4450	4450	0
254	20230609	180900	44545945	4450	4450	4450	4450	0
255	20230609	180800	44545945	4450	4450	4450	4450	0
256	20230609	180700	44545945	4450	4450	4450	4450	0
257	20230609	180600	44545945	4450	4450	4450	4450	0
258	20230609	180500	44545945	4450	4450	4450	4450	0
259	20230609	180400	44545945	4450	4450	4450	4450	0
260	20230609	180300	44545945	4450	4450	4450	4450	0
261	20230609	180200	44545945	4450	4450	4450	4450	0
262	20230609	180100	44545945	4450	4450	4450	4450	0
263	20230609	180000	44545945	4450	4450	4450	4450	0
264	20230609	175900	44545945	4450	4450	4450	4450	0
265	20230609	175800	44545945	4450	4450	4450	4450	0
266	20230609	175700	44545945	4450	4450	4450	4450	0
267	20230609	175600	44545945	4450	4450	4450	4450	0
268	20230609	175500	44545945	4450	4450	4450	4450	0
269	20230609	175400	44545945	4450	4450	4450	4450	0
270	20230609	175300	44545945	4450	4450	4450	4450	0
271	20230609	175200	44545945	4450	4450	4450	4450	0
272	20230609	175100	44545945	4450	4450	4450	4450	167
273	20230609	175000	44545945	4450	4450	4450	4450	0
274	20230609	174900	44545945	4450	4450	4450	4450	0
275	20230609	174800	44545945	4450	4450	4450	4450	0
276	20230609	174700	44545945	4450	4450	4450	4450	0
277	20230609	174600	44545945	4450	4450	4450	4450	0
278	20230609	174500	44545945	4450	4450	4450	4450	0
279	20230609	174400	44545945	4450	4450	4450	4450	0
280	20230609	174300	44545945	4450	4450	4450	4450	0
281	20230609	174200	44545945	4450	4450	4450	4450	0
282	20230609	174100	44545945	4450	4450	4450	4450	0
283	20230609	174000	44545945	4450	4450	4450	4450	0
284	20230609	173900	44545945	4450	4450	4450	4450	0
285	20230609	173800	44545945	4450	4450	4450	4450	0
286	20230609	173700	44545945	4450	4450	4450	4450	0
287	20230609	173600	44545945	4450	4450	4450	4450	0
288	20230609	173500	44545945	4450	4450	4450	4450	0
289	20230609	173400	44545945	4450	4450	4450	4450	0
290	20230609	173300	44545945	4450	4450	4450	4450	0
291	20230609	173200	44545945	4450	4450	4450	4450	0
292	20230609	173100	44545945	4450	4450	4450	4450	0
293	20230609	173000	44545945	4450	4450	4450	4450	0
294	20230609	172900	44545945	4450	4450	4450	4450	0
295	20230609	172800	44545945	4450	4450	4450	4450	0
296	20230609	172700	44545945	4450	4450	4450	4450	0
297	20230609	172600	44545945	4450	4450	4450	4450	0
298	20230609	172500	44545945	4450	4450	4450	4450	0
299	20230609	172400	44545945	4450	4450	4450	4450	0
300	20230609	172300	44545945	4450	4450	4450	4450	0
301	20230609	172200	44545945	4450	4450	4450	4450	0
302	20230609	172100	44545945	4450	4450	4450	4450	167
303	20230609	172000	44545945	4450	4450	4450	4450	0
304	20230609	171900	44545945	4450	4450	4450	4450	0
305	20230609	171800	44545945	4450	4450	4450	4450	0
306	20230609	171700	44545945	4450	4450	4450	4450	0
307	20230609	171600	44545945	4450	4450	4450	4450	0
308	20230609	171500	44545945	4450	4450	4450	4450	0
309	20230609	171400	44545945	4450	4450	4450	4450	0
310	20230609	171300	44545945	4450	4450	4450	4450	0
311	20230609	171200	44545945	4450	4450	4450	4450	0
312	20230609	171100	44545945	4450	4450	4450	4450	0
313	20230609	171000	44545945	4450	4450	4450	4450	0
314	20230609	170900	44545945	4450	4450	4450	4450	0
315	20230609	170800	44545945	4450	4450	4450	4450	0
316	20230609	170700	44545945	4450	4450	4450	4450	0
317	20230609	170600	44545945	4450	4450	4450	4450	0
318	20230609	170500	44545945	4450	4450	4450	4450	0
319	20230609	170400	44545945	4450	4450	4450	4450	0
320	20230609	170300	44545945	4450	4450	4450	4450	0
321	20230609	170200	44545945	4450	4450	4450	4450	0
322	20230609	170100	44545945	4450	4450	4450	4450	0
323	20230609	170000	44545945	4450	4450	4450	4450	0
324	20230609	165900	44545945	4450	4450	4450	4450	0
325	20230609	165800	44545945	4450	4450	4450	4450	0
326	20230609	165700	44545945	4450	4450	4450	4450	0
327	20230609	165600	44545945	4450	4450	4450	4450	0
328	20230609	165500	44545945	4450	4450	4450	4450	0
329	20230609	165400	44545945	4450	4450	4450	4450	0
330	20230609	165300	44545945	4450	4450	4450	4450	0
331	20230609	165200	44545945	4450	4450	4450	4450	0
332	20230609	165100	44545945	4450	4450	4450	4450	167
333	20230609	165000	44545945	4450	4450	4450	4450	0
334	20230609	164900	44545945	4450	4450	4450	4450	0
335	20230609	164800	44545945	4450	4450	4450	4450	0
336	20230609	164700	44545945	4450	4450	4450	4450	0
337	20230609	164600	44545945	4450	4450	4450	4450	0
338	20230609	164500	44545945	4450	4450	4450	4450	0
339	20230609	164400	44545945	4450	4450	4450	4450	0
340	20230609	164300	44545945	4450	4450	4450	4450	0
341	20230609	164200	44545945	4450	4450	4450	4450	0
342	20230609	164100	44545945	4450	4450	4450	4450	0
343	20230609	164000	44545945	4450	4450	4450	4450	0
344	20230609	163900	44545945	4450	4450	4450	4450	0
345	20230609	163800	44545945	4450	4450	4450	4450	0
346	20230609	163700	44545945	4450	4450	4450	4450	0
347	20230609	163600	44545945	4450	4450	4450	4450	0
348	20230609	163500	44545945	4450	4450	4450	4450	0
349	20230609	163400	44545945	4450	4450	4450	4450	0
350	20230609	163300	44545945	4450	4450	4450	4450	0
351	20230609	163200	44545945	4450	4450	4450	4450	0
352	20230609	163100	44545945	4450	4450	4450	4450	0
353	20230609	163000	44545945	4450	4450	4450	4450	0
354	20230609	162900	44545945	4450	4450	4450	4450	0
355	20230609	162800	44545945	4450	4450	4450	4450	0
356	20230609	162700	44545945	4450	4450	4450	4450	0
357	20230609	162600	44545945	4450	4450	4450	4450	0
358	20230609	162500	44545945	4450	4450	4450	4450	0
359	20230609	162400	44545945	4450	4450	4450	4450	0
360	20230609	162300	44545945	4450	4450	4450	4450	0
361	20230609	162200	44545945	4450	4450	4450	4450	0
362	20230609	162100	44545945	4450	4450	4450	4450	167
363	20230609	162000	44545945	4450	4450	4450	4450	0
364	20230609	161900	44545945	4450	4450	4450	4450	0
365	20230609	161800	44545945	4450	4450	4450	4450	0
366	20230609	161700	44545945	4450	4450	4450	4450	0
367	20230609	161600	44545945	4450	4450	4450	4450	0
368	20230609	161500	44545945	4450	4450	4450	4450	0
369	20230609	161400	44545945	4450	4450	4450	4450	0
370	20230609	161300	44545945	4450	4450	4450	4450	0
371	20230609	161200	44545945	4450	4450	4450	4450	0
372	20230609	161100	44545945	4450	4450	4450	4450	0
373	20230609	161000	44545945	4450	4450	4450	4450	0
374	20230609	160900	44545945	4450	4450	4450	4450	0
375	20230609	160800	44545945	4450	4450	4450	4450	0
376	20230609	160700	44545945	4450	4450	4450	4450	0
377	20230609	160600	44545945	4450	4450	4450	4450	0
378	20230609	160500	44545945	4450	4450	4450	4450	0
379	20230609	160400	44545945	4450	4450	4450	4450	0
380	20230609	160300	44545945	4450	4450	4450	4450	0
381	20230609	160200	44545945	4450	4450	4450	4450	0
382	20230609	160100	44545945	4450	4450	4450	4450	0
383	20230609	160000	44545945	4450	4450	4450	4450	0
384	20230609	155900	44545945	4450	4450	4450	4450	0
385	20230609	155800	44545945	4450	4450	4450	4450	0
386	20230609	155700	44545945	4450	4450	4450	4450	0
387	20230609	155600	44545945	4450	4450	4450	4450	0
388	20230609	155500	44545945	4450	4450	4450	4450	0
389	20230609	155400	44545945	4450	4450	4450	4450	0
390	20230609	155300	44545945	4450	4450	4450	4450	0
391	20230609	155200	44545945	4450	4450	4450	4450	0
392	20230609	155100	44545945	4450	4450	4450	4450	167
393	20230609	155000	44545945	4450	4450	4450	4450	0
394	20230609	154900	44545945	4450	4450	4450	4450	0
395	20230609	154800	44545945	4450	4450	4450	4450	0
396	20230609	154700	44545945	4450	4450	4450	4450	0
397	20230609	154600	44545945	4450	4450	4450	4450	0
398	20230609	154500	44545945	4450	4450	4450	4450	0
399	20230609	154400	44545945	4450	4450	4450	4450	0
400	20230609	154300	44545945	4450	4450	4450	4450	0
401	20230609	154200	44545945	4450	4450	4450	4450	0
402	20230609	154100	44545945	4450	4450	4450	4450	0
403	20230609	154000	44545945	4450	4450	4450	4450	0
404	20230609	153900	44545945	4450	4450	4450	4450	0
405	20230609	153800	44545945	4450	4450	4450	4450	0
406	20230609	153700	44545945	4450	4450	4450	4450	0
407	20230609	153600	44545945	4450	4450	4450	4450	0
408	20230609	153500	44545945	4450	4450	4450	4450	0
409	20230609	153400	44545945	4450	4450	4450	4450	0
410	20230609	153300	44545945	4450	4450	4450	4450	0
411	20230609	153200	44545945	4450	4450	4450	4450	0
412	20230609	153100	44545945	4450	4450	4450	4450	0
413	20230609	153000	44545945	4450	4450	4450	4450	167
414	20230609	152900	43802795	4450	4450	4450	4450	0
415	20230609	152800	43802795	4450	4450	4450	4450	0
416	20230609	152700	43802795	4450	4450	4450	4450	0
417	20230609	152600	43802795	4450	4450	4450	4450	0
418	20230609	152500	43802795	4450	4450	4450	4450	0
419	20230609	152400	43802795	4450	4450	4450	4450	0
420	20230609	152300	43802795	4450	4450	4450	4450	0
421	20230609	152200	43802795	4450	4450	4450	4450	0
422	20230609	152100	43802795	4450	4450	4450	4450	0
423	20230609	152000	43802795	4450	4450	4450	4450	0
424	20230609	151900	43802795	4450	4450	4450	4450	0
425	20230609	151800	43802795	4450	4450	4450	4450	0
426	20230609	151700	43802795	4450	4450	4450	4450	0
427	20230609	151600	43802795	4450	4450	4450	4450	0
428	20230609	151500	43802795	4450	4450	4450	4450	1
429	20230609	151400	43798345	4435	4435	4435	4435	0
430	20230609	151300	43798345	4435	4435	4435	4435	0
431	20230609	151200	43798345	4435	4435	4435	4435	0
432	20230609	151100	43798345	4435	4435	4435	4435	0
433	20230609	151000	43798345	4435	4435	4435	4435	0
434	20230609	150900	43798345	4435	4435	4435	4435	1
435	20230609	150800	43793910	4450	4450	4450	4450	1
436	20230609	150700	43789460	4450	4450	4450	4450	0
437	20230609	150600	43789460	4450	4450	4450	4450	0
438	20230609	150500	43789460	4450	4450	4450	4450	0
439	20230609	150400	43789460	4450	4450	4450	4450	1
440	20230609	150300	43785010	4435	4435	4435	4435	0
441	20230609	150200	43785010	4435	4435	4435	4435	0
442	20230609	150100	43785010	4435	4440	4440	4435	519
443	20230609	150000	41480655	4440	4445	4445	4440	955
444	20230609	145900	37235685	4445	4445	4445	4445	0
445	20230609	145800	37235685	4445	4445	4445	4445	0
446	20230609	145700	37235685	4445	4445	4445	4445	1
447	20230609	145600	37231240	4450	4450	4450	4450	130
448	20230609	145500	36652740	4450	4450	4450	4450	100
449	20230609	145400	36207740	4450	4450	4450	4450	0
450	20230609	145300	36207740	4450	4450	4450	4450	0
451	20230609	145200	36207740	4450	4450	4450	4450	0
452	20230609	145100	36207740	4450	4450	4450	4450	0
453	20230609	145000	36207740	4450	4450	4450	4450	0
454	20230609	144900	36207740	4450	4450	4450	4450	23
455	20230609	144800	36105390	4450	4450	4450	4450	0
456	20230609	144700	36105390	4450	4450	4450	4450	0
457	20230609	144600	36105390	4450	4450	4450	4450	0
458	20230609	144500	36105390	4450	4450	4450	4450	0
459	20230609	144400	36105390	4450	4450	4450	4450	0
460	20230609	144300	36105390	4450	4450	4450	4450	27
461	20230609	144200	35985240	4450	4450	4450	4450	103
462	20230609	144100	35526890	4450	4450	4450	4450	0
463	20230609	144000	35526890	4450	4450	4450	4450	0
464	20230609	143900	35526890	4450	4450	4450	4450	146
465	20230609	143800	34877190	4450	4450	4450	4450	0
466	20230609	143700	34877190	4450	4450	4450	4450	0
467	20230609	143600	34877190	4450	4450	4450	4450	1
468	20230609	143500	34872740	4445	4445	4445	4445	0
469	20230609	143400	34872740	4445	4445	4445	4445	0
470	20230609	143300	34872740	4445	4445	4445	4445	0
471	20230609	143200	34872740	4445	4445	4445	4445	0
472	20230609	143100	34872740	4445	4445	4445	4445	0
473	20230609	143000	34872740	4445	4445	4445	4445	1
474	20230609	142900	34868295	4465	4465	4465	4465	1
475	20230609	142800	34863830	4445	4445	4445	4445	0
476	20230609	142700	34863830	4445	4445	4445	4445	0
477	20230609	142600	34863830	4445	4455	4455	4445	98
478	20230609	142500	34427250	4455	4455	4455	4455	0
479	20230609	142400	34427250	4455	4455	4455	4455	0
480	20230609	142300	34427250	4455	4455	4455	4455	0
481	20230609	142200	34427250	4455	4455	4455	4455	1903
482	20230609	142100	25949385	4445	4445	4445	4445	0
483	20230609	142000	25949385	4445	4445	4445	4445	0
484	20230609	141900	25949385	4445	4445	4445	4445	0
485	20230609	141800	25949385	4445	4445	4445	4445	0
486	20230609	141700	25949385	4445	4445	4445	4445	0
487	20230609	141600	25949385	4445	4445	4445	4445	0
488	20230609	141500	25949385	4445	4445	4445	4445	0
489	20230609	141400	25949385	4445	4445	4445	4445	0
490	20230609	141300	25949385	4445	4445	4445	4445	0
491	20230609	141200	25949385	4445	4445	4445	4445	0
492	20230609	141100	25949385	4445	4445	4445	4445	0
493	20230609	141000	25949385	4445	4445	4445	4445	0
494	20230609	140900	25949385	4445	4445	4445	4445	0
495	20230609	140800	25949385	4445	4445	4445	4445	0
496	20230609	140700	25949385	4445	4445	4445	4445	0
497	20230609	140600	25949385	4445	4445	4445	4445	0
498	20230609	140500	25949385	4445	4445	4445	4445	0
499	20230609	140400	25949385	4445	4445	4445	4445	0
500	20230609	140300	25949385	4445	4445	4445	4445	0
501	20230609	140200	25949385	4445	4445	4445	4445	0
502	20230609	140100	25949385	4445	4445	4445	4445	0
503	20230609	140000	25949385	4445	4445	4445	4445	0
504	20230609	135900	25949385	4445	4455	4455	4445	2
505	20230609	135800	25940485	4455	4455	4455	4455	0
506	20230609	135700	25940485	4455	4455	4455	4455	1
507	20230609	135600	25936030	4455	4455	4455	4455	0
508	20230609	135500	25936030	4455	4455	4455	4455	0
509	20230609	135400	25936030	4455	4455	4455	4455	0
510	20230609	135300	25936030	4455	4455	4455	4455	0
511	20230609	135200	25936030	4455	4450	4455	4450	200
512	20230609	135100	25045055	4445	4445	4445	4445	0
513	20230609	135000	25045055	4445	4445	4445	4445	0
514	20230609	134900	25045055	4445	4445	4445	4445	0
515	20230609	134800	25045055	4445	4445	4445	4445	0
516	20230609	134700	25045055	4445	4445	4445	4445	0
517	20230609	134600	25045055	4445	4445	4445	4445	0
518	20230609	134500	25045055	4445	4445	4445	4445	0
519	20230609	134400	25045055	4445	4445	4445	4445	48
520	20230609	134300	24831695	4450	4450	4450	4450	0
521	20230609	134200	24831695	4450	4450	4450	4450	0
522	20230609	134100	24831695	4450	4450	4450	4450	0
523	20230609	134000	24831695	4450	4450	4450	4450	0
524	20230609	133900	24831695	4450	4450	4450	4450	0
525	20230609	133800	24831695	4450	4450	4450	4450	0
526	20230609	133700	24831695	4450	4450	4450	4450	0
527	20230609	133600	24831695	4450	4450	4450	4450	0
528	20230609	133500	24831695	4450	4450	4450	4450	0
529	20230609	133400	24831695	4450	4450	4450	4450	0
530	20230609	133300	24831695	4450	4450	4450	4450	0
531	20230609	133200	24831695	4450	4450	4450	4450	0
532	20230609	133100	24831695	4450	4450	4450	4450	734
533	20230609	133000	21565395	4450	4450	4450	4450	0
534	20230609	132900	21565395	4450	4450	4450	4450	0
535	20230609	132800	21565395	4450	4450	4450	4450	0
536	20230609	132700	21565395	4450	4450	4450	4450	0
537	20230609	132600	21565395	4450	4450	4450	4450	0
538	20230609	132500	21565395	4450	4450	4450	4450	1
539	20230609	132400	21560945	4445	4445	4445	4445	0
540	20230609	132300	21560945	4445	4445	4445	4445	0
541	20230609	132200	21560945	4445	4445	4445	4445	0
542	20230609	132100	21560945	4445	4445	4445	4445	0
543	20230609	132000	21560945	4445	4445	4445	4445	0
544	20230609	131900	21560945	4445	4445	4445	4445	0
545	20230609	131800	21560945	4445	4445	4445	4445	0
546	20230609	131700	21560945	4445	4445	4445	4445	0
547	20230609	131600	21560945	4445	4445	4445	4445	0
548	20230609	131500	21560945	4445	4445	4445	4445	0
549	20230609	131400	21560945	4445	4445	4445	4445	0
550	20230609	131300	21560945	4445	4445	4445	4445	0
551	20230609	131200	21560945	4445	4445	4445	4445	0
552	20230609	131100	21560945	4445	4445	4445	4445	0
553	20230609	131000	21560945	4445	4445	4445	4445	0
554	20230609	130900	21560945	4445	4445	4445	4445	0
555	20230609	130800	21560945	4445	4445	4445	4445	0
556	20230609	130700	21560945	4445	4445	4445	4445	0
557	20230609	130600	21560945	4445	4445	4445	4445	0
558	20230609	130500	21560945	4445	4445	4445	4445	0
559	20230609	130400	21560945	4445	4445	4445	4445	0
560	20230609	130300	21560945	4445	4450	4450	4445	70
561	20230609	130200	21249450	4450	4450	4450	4450	0
562	20230609	130100	21249450	4450	4450	4450	4450	0
563	20230609	130000	21249450	4450	4455	4455	4450	8
564	20230609	125900	21213815	4455	4460	4460	4455	21
565	20230609	125800	21120160	4460	4465	4465	4460	177
566	20230609	125700	20329860	4465	4465	4465	4465	0
567	20230609	125600	20329860	4465	4465	4465	4465	0
568	20230609	125500	20329860	4465	4465	4465	4465	0
569	20230609	125400	20329860	4465	4465	4465	4465	0
570	20230609	125300	20329860	4465	4465	4465	4465	0
571	20230609	125200	20329860	4465	4465	4465	4465	0
572	20230609	125100	20329860	4465	4470	4470	4465	23
573	20230609	125000	20227085	4470	4470	4470	4470	36
574	20230609	124900	20066165	4470	4470	4470	4470	0
575	20230609	124800	20066165	4470	4470	4470	4470	0
576	20230609	124700	20066165	4470	4470	4470	4470	0
577	20230609	124600	20066165	4470	4470	4470	4470	0
578	20230609	124500	20066165	4470	4470	4470	4470	0
579	20230609	124400	20066165	4470	4470	4470	4470	0
580	20230609	124300	20066165	4470	4470	4470	4470	1
581	20230609	124200	20061695	4470	4470	4470	4470	0
582	20230609	124100	20061695	4470	4470	4470	4470	16
583	20230609	124000	19990175	4470	4470	4470	4470	0
584	20230609	123900	19990175	4470	4470	4470	4470	1
585	20230609	123800	19985705	4465	4465	4465	4465	0
586	20230609	123700	19985705	4465	4465	4465	4465	0
587	20230609	123600	19985705	4465	4465	4465	4465	290
588	20230609	123500	18690855	4465	4465	4465	4465	0
589	20230609	123400	18690855	4465	4465	4465	4465	0
590	20230609	123300	18690855	4465	4465	4465	4465	16
591	20230609	123200	18619415	4465	4465	4465	4465	0
592	20230609	123100	18619415	4465	4465	4465	4465	0
593	20230609	123000	18619415	4465	4465	4465	4465	0
594	20230609	122900	18619415	4465	4465	4465	4465	0
595	20230609	122800	18619415	4465	4465	4465	4465	0
596	20230609	122700	18619415	4465	4465	4465	4465	0
597	20230609	122600	18619415	4465	4465	4465	4465	16
598	20230609	122500	18547975	4465	4465	4465	4465	0
599	20230609	122400	18547975	4465	4465	4465	4465	0
600	20230609	122300	18547975	4465	4465	4465	4465	0
601	20230609	122200	18547975	4465	4465	4465	4465	0
602	20230609	122100	18547975	4465	4465	4465	4465	16
603	20230609	122000	18476535	4465	4465	4465	4465	0
604	20230609	121900	18476535	4465	4465	4465	4465	0
605	20230609	121800	18476535	4465	4465	4465	4465	0
606	20230609	121700	18476535	4465	4465	4465	4465	0
607	20230609	121600	18476535	4465	4465	4465	4465	16
608	20230609	121500	18405095	4460	4460	4460	4460	0
609	20230609	121400	18405095	4460	4460	4460	4460	0
610	20230609	121300	18405095	4460	4460	4460	4460	0
611	20230609	121200	18405095	4460	4460	4460	4460	1
612	20230609	121100	18400635	4465	4465	4465	4465	16
613	20230609	121000	18329195	4460	4460	4460	4460	0
614	20230609	120900	18329195	4460	4460	4460	4460	100
615	20230609	120800	17883195	4465	4465	4465	4465	0
616	20230609	120700	17883195	4465	4465	4465	4465	0
617	20230609	120600	17883195	4465	4465	4465	4465	16
618	20230609	120500	17811755	4465	4465	4465	4465	0
619	20230609	120400	17811755	4465	4465	4465	4465	0
620	20230609	120300	17811755	4465	4465	4465	4465	16
621	20230609	120200	17740315	4465	4465	4465	4465	0
622	20230609	120100	17740315	4465	4465	4465	4465	16
623	20230609	120000	17668875	4465	4465	4465	4465	15
624	20230609	115900	17601900	4465	4465	4465	4465	0
625	20230609	115800	17601900	4465	4465	4465	4465	0
626	20230609	115700	17601900	4465	4465	4465	4465	0
627	20230609	115600	17601900	4465	4465	4465	4465	1
628	20230609	115500	17597435	4460	4460	4460	4460	0
629	20230609	115400	17597435	4460	4460	4460	4460	0
630	20230609	115300	17597435	4460	4460	4460	4460	0
631	20230609	115200	17597435	4460	4460	4460	4460	0
632	20230609	115100	17597435	4460	4465	4465	4460	17
633	20230609	115000	17521535	4465	4465	4465	4465	0
634	20230609	114900	17521535	4465	4465	4465	4465	0
635	20230609	114800	17521535	4465	4465	4465	4465	16
636	20230609	114700	17450095	4465	4465	4465	4465	0
637	20230609	114600	17450095	4465	4465	4465	4465	0
638	20230609	114500	17450095	4465	4465	4465	4465	0
639	20230609	114400	17450095	4465	4465	4465	4465	16
640	20230609	114300	17378655	4460	4460	4460	4460	0
641	20230609	114200	17378655	4460	4460	4460	4460	0
642	20230609	114100	17378655	4460	4460	4460	4460	0
643	20230609	114000	17378655	4460	4460	4460	4460	0
644	20230609	113900	17378655	4460	4460	4460	4460	0
645	20230609	113800	17378655	4460	4460	4460	4460	0
646	20230609	113700	17378655	4460	4460	4460	4460	11
647	20230609	113600	17329595	4450	4450	4450	4450	0
648	20230609	113500	17329595	4450	4450	4450	4450	0
649	20230609	113400	17329595	4450	4455	4455	4450	354
650	20230609	113300	15754175	4460	4460	4460	4460	121
651	20230609	113200	15214515	4460	4460	4460	4460	0
652	20230609	113100	15214515	4460	4460	4460	4460	16
653	20230609	113000	15143155	4455	4455	4455	4455	26
654	20230609	112900	15027325	4450	4450	4450	4450	0
655	20230609	112800	15027325	4450	4450	4450	4450	1
656	20230609	112700	15022875	4455	4455	4455	4455	38
657	20230609	112600	14853585	4455	4455	4460	4455	18
658	20230609	112500	14773315	4455	4455	4455	4455	1
659	20230609	112400	14768860	4460	4460	4460	4460	0
660	20230609	112300	14768860	4460	4455	4460	4455	141
661	20230609	112200	14140545	4455	4455	4455	4455	1
662	20230609	112100	14136090	4460	4460	4460	4460	4
663	20230609	112000	14118250	4465	4465	4465	4465	0
664	20230609	111900	14118250	4465	4465	4465	4465	0
665	20230609	111800	14118250	4465	4465	4465	4465	0
666	20230609	111700	14118250	4465	4465	4465	4465	0
667	20230609	111600	14118250	4465	4460	4465	4455	289
668	20230609	111500	12830580	4465	4465	4465	4465	0
669	20230609	111400	12830580	4465	4465	4465	4465	0
670	20230609	111300	12830580	4465	4465	4465	4465	16
671	20230609	111200	12759140	4465	4465	4465	4465	0
672	20230609	111100	12759140	4465	4465	4465	4465	0
673	20230609	111000	12759140	4465	4465	4465	4465	0
674	20230609	110900	12759140	4465	4465	4465	4465	0
675	20230609	110800	12759140	4465	4465	4465	4465	4
676	20230609	110700	12741280	4465	4465	4465	4465	0
677	20230609	110600	12741280	4465	4465	4465	4465	48
678	20230609	110500	12526960	4465	4465	4465	4465	0
679	20230609	110400	12526960	4465	4460	4465	4460	2
680	20230609	110300	12518035	4465	4465	4465	4465	0
681	20230609	110200	12518035	4465	4465	4465	4465	0
682	20230609	110100	12518035	4465	4465	4465	4465	0
683	20230609	110000	12518035	4465	4465	4465	4465	0
684	20230609	105900	12518035	4465	4465	4465	4465	0
685	20230609	105800	12518035	4465	4465	4465	4465	0
686	20230609	105700	12518035	4465	4465	4465	4465	0
687	20230609	105600	12518035	4465	4465	4465	4465	15
688	20230609	105500	12451060	4465	4465	4465	4465	0
689	20230609	105400	12451060	4465	4465	4465	4465	0
690	20230609	105300	12451060	4465	4465	4465	4465	0
691	20230609	105200	12451060	4465	4465	4465	4465	0
692	20230609	105100	12451060	4465	4465	4465	4465	16
693	20230609	105000	12379620	4465	4465	4465	4465	16
694	20230609	104900	12308180	4465	4465	4465	4465	0
695	20230609	104800	12308180	4465	4465	4465	4465	0
696	20230609	104700	12308180	4465	4465	4465	4465	0
697	20230609	104600	12308180	4465	4465	4465	4465	16
698	20230609	104500	12236740	4465	4465	4465	4465	0
699	20230609	104400	12236740	4465	4465	4465	4465	0
700	20230609	104300	12236740	4465	4465	4465	4465	0
701	20230609	104200	12236740	4465	4465	4465	4465	0
702	20230609	104100	12236740	4465	4465	4465	4465	16
703	20230609	104000	12165300	4465	4465	4465	4465	0
704	20230609	103900	12165300	4465	4465	4465	4465	0
705	20230609	103800	12165300	4465	4465	4465	4465	0
706	20230609	103700	12165300	4465	4465	4465	4465	0
707	20230609	103600	12165300	4465	4465	4465	4465	18
708	20230609	103500	12084930	4465	4465	4465	4465	0
709	20230609	103400	12084930	4465	4465	4465	4465	0
710	20230609	103300	12084930	4465	4465	4465	4465	0
711	20230609	103200	12084930	4465	4465	4465	4465	1
712	20230609	103100	12080465	4465	4465	4465	4465	20
713	20230609	103000	11991165	4465	4460	4465	4460	33
714	20230609	102900	11843980	4460	4460	4460	4460	36
715	20230609	102800	11683420	4460	4465	4465	4460	375
716	20230609	102700	10010820	4465	4465	4465	4465	224
717	20230609	102600	9010660	4465	4465	4465	4465	36
718	20230609	102500	8849920	4465	4465	4465	4465	0
719	20230609	102400	8849920	4465	4465	4465	4465	32
720	20230609	102300	8707040	4465	4465	4465	4465	3
721	20230609	102200	8693645	4465	4465	4465	4465	0
722	20230609	102100	8693645	4465	4465	4465	4465	16
723	20230609	102000	8622205	4465	4465	4465	4465	12
724	20230609	101900	8568625	4465	4465	4465	4465	0
725	20230609	101800	8568625	4465	4465	4465	4465	0
726	20230609	101700	8568625	4465	4465	4465	4465	32
727	20230609	101600	8425745	4465	4465	4465	4465	16
728	20230609	101500	8354305	4465	4465	4465	4465	3
729	20230609	101400	8340910	4460	4460	4460	4460	36
730	20230609	101300	8180350	4465	4465	4465	4465	0
731	20230609	101200	8180350	4465	4465	4465	4465	65
732	20230609	101100	7890125	4465	4465	4465	4465	200
733	20230609	101000	6997125	4465	4465	4465	4465	0
734	20230609	100900	6997125	4465	4465	4465	4465	0
735	20230609	100800	6997125	4465	4465	4465	4465	3
736	20230609	100700	6983730	4465	4465	4465	4465	0
737	20230609	100600	6983730	4465	4465	4465	4465	0
738	20230609	100500	6983730	4465	4465	4465	4465	20
739	20230609	100400	6894430	4465	4465	4465	4465	101
740	20230609	100300	6443465	4470	4470	4470	4470	0
741	20230609	100200	6443465	4470	4470	4470	4470	0
742	20230609	100100	6443465	4470	4470	4470	4470	16
743	20230609	100000	6371945	4470	4470	4470	4470	0
744	20230609	095900	6371945	4470	4470	4470	4470	0
745	20230609	095800	6371945	4470	4470	4470	4470	15
746	20230609	095700	6304895	4470	4470	4470	4470	0
747	20230609	095600	6304895	4470	4470	4470	4470	0
748	20230609	095500	6304895	4470	4470	4470	4470	0
749	20230609	095400	6304895	4470	4470	4470	4465	13
750	20230609	095300	6246810	4470	4470	4470	4470	50
751	20230609	095200	6023310	4470	4470	4470	4470	0
752	20230609	095100	6023310	4470	4470	4470	4470	16
753	20230609	095000	5951790	4470	4470	4470	4470	0
754	20230609	094900	5951790	4470	4470	4470	4470	0
755	20230609	094800	5951790	4470	4470	4470	4470	69
756	20230609	094700	5643360	4470	4470	4470	4470	0
757	20230609	094600	5643360	4470	4470	4470	4470	48
758	20230609	094500	5428800	4470	4470	4470	4470	0
759	20230609	094400	5428800	4470	4470	4470	4470	0
760	20230609	094300	5428800	4470	4470	4470	4470	0
761	20230609	094200	5428800	4470	4470	4470	4470	0
762	20230609	094100	5428800	4470	4470	4470	4470	0
763	20230609	094000	5428800	4470	4470	4470	4470	0
764	20230609	093900	5428800	4470	4470	4470	4470	0
765	20230609	093800	5428800	4470	4470	4470	4470	1
766	20230609	093700	5424330	4465	4465	4465	4465	17
767	20230609	093600	5348425	4470	4470	4470	4470	0
768	20230609	093500	5348425	4470	4470	4470	4470	0
769	20230609	093400	5348425	4470	4470	4470	4470	1
770	20230609	093300	5343955	4465	4470	4470	4465	2
771	20230609	093200	5335020	4470	4470	4470	4470	1
772	20230609	093100	5330550	4470	4465	4470	4465	15
773	20230609	093000	5263570	4465	4465	4465	4465	1
774	20230609	092900	5259105	4460	4460	4460	4460	4
775	20230609	092800	5241265	4465	4465	4465	4465	0
776	20230609	092700	5241265	4465	4465	4465	4465	1
777	20230609	092600	5236800	4460	4465	4465	4460	25
778	20230609	092500	5125220	4465	4465	4465	4465	0
779	20230609	092400	5125220	4465	4465	4465	4465	1
780	20230609	092300	5120755	4460	4460	4460	4460	17
781	20230609	092200	5044935	4465	4465	4465	4465	0
782	20230609	092100	5044935	4465	4465	4465	4465	16
783	20230609	092000	4973495	4460	4460	4460	4460	5
784	20230609	091900	4951195	4465	4465	4465	4465	0
785	20230609	091800	4951195	4465	4465	4465	4465	5
786	20230609	091700	4928870	4470	4470	4470	4470	0
787	20230609	091600	4928870	4470	4475	4475	4470	2
788	20230609	091500	4919925	4470	4470	4470	4470	1
789	20230609	091400	4915455	4475	4475	4475	4475	0
790	20230609	091300	4915455	4475	4475	4475	4475	0
791	20230609	091200	4915455	4475	4475	4475	4475	0
792	20230609	091100	4915455	4475	4475	4475	4475	1
793	20230609	091000	4910980	4470	4465	4470	4465	212
794	20230609	090900	3964395	4465	4465	4465	4465	0
795	20230609	090800	3964395	4465	4465	4465	4465	0
796	20230609	090700	3964395	4465	4460	4465	4460	301
797	20230609	090600	2621930	4465	4465	4465	4465	0
798	20230609	090500	2621930	4465	4465	4465	4460	58
799	20230609	090400	2362965	4465	4465	4465	4465	0
800	20230609	090300	2362965	4465	4465	4465	4465	0
801	20230609	090200	2362965	4465	4465	4465	4465	0
802	20230609	090100	2362965	4465	4465	4465	4465	1
803	20230609	090000	2358500	4450	4450	4450	4450	530