KissMeData/049520/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	220600	292277450	4375	4375	4375	4375	2323
3	20230614	220500	292277450	4375	4375	4375	4375	0
4	20230614	220400	292277450	4375	4375	4375	4375	0
5	20230614	220300	292277450	4375	4375	4375	4375	0
6	20230614	220200	292277450	4375	4375	4375	4375	0
7	20230614	220100	292277450	4375	4375	4375	4375	0
8	20230614	220000	292277450	4375	4375	4375	4375	0
9	20230614	215900	292277450	4375	4375	4375	4375	0
10	20230614	215800	292277450	4375	4375	4375	4375	0
11	20230614	215700	292277450	4375	4375	4375	4375	0
12	20230614	215600	292277450	4375	4375	4375	4375	0
13	20230614	215500	292277450	4375	4375	4375	4375	0
14	20230614	215400	292277450	4375	4375	4375	4375	0
15	20230614	215300	292277450	4375	4375	4375	4375	0
16	20230614	215200	292277450	4375	4375	4375	4375	0
17	20230614	215100	292277450	4375	4375	4375	4375	0
18	20230614	215000	292277450	4375	4375	4375	4375	0
19	20230614	214900	292277450	4375	4375	4375	4375	0
20	20230614	214800	292277450	4375	4375	4375	4375	0
21	20230614	214700	292277450	4375	4375	4375	4375	0
22	20230614	214600	292277450	4375	4375	4375	4375	0
23	20230614	214500	292277450	4375	4375	4375	4375	0
24	20230614	214400	292277450	4375	4375	4375	4375	0
25	20230614	214300	292277450	4375	4375	4375	4375	0
26	20230614	214200	292277450	4375	4375	4375	4375	0
27	20230614	214100	292277450	4375	4375	4375	4375	0
28	20230614	214000	292277450	4375	4375	4375	4375	0
29	20230614	213900	292277450	4375	4375	4375	4375	0
30	20230614	213800	292277450	4375	4375	4375	4375	0
31	20230614	213700	292277450	4375	4375	4375	4375	0
32	20230614	213600	292277450	4375	4375	4375	4375	2323
33	20230614	213500	292277450	4375	4375	4375	4375	0
34	20230614	213400	292277450	4375	4375	4375	4375	0
35	20230614	213300	292277450	4375	4375	4375	4375	0
36	20230614	213200	292277450	4375	4375	4375	4375	0
37	20230614	213100	292277450	4375	4375	4375	4375	0
38	20230614	213000	292277450	4375	4375	4375	4375	0
39	20230614	212900	292277450	4375	4375	4375	4375	0
40	20230614	212800	292277450	4375	4375	4375	4375	0
41	20230614	212700	292277450	4375	4375	4375	4375	0
42	20230614	212600	292277450	4375	4375	4375	4375	0
43	20230614	212500	292277450	4375	4375	4375	4375	0
44	20230614	212400	292277450	4375	4375	4375	4375	0
45	20230614	212300	292277450	4375	4375	4375	4375	0
46	20230614	212200	292277450	4375	4375	4375	4375	0
47	20230614	212100	292277450	4375	4375	4375	4375	0
48	20230614	212000	292277450	4375	4375	4375	4375	0
49	20230614	211900	292277450	4375	4375	4375	4375	0
50	20230614	211800	292277450	4375	4375	4375	4375	0
51	20230614	211700	292277450	4375	4375	4375	4375	0
52	20230614	211600	292277450	4375	4375	4375	4375	0
53	20230614	211500	292277450	4375	4375	4375	4375	0
54	20230614	211400	292277450	4375	4375	4375	4375	0
55	20230614	211300	292277450	4375	4375	4375	4375	0
56	20230614	211200	292277450	4375	4375	4375	4375	0
57	20230614	211100	292277450	4375	4375	4375	4375	0
58	20230614	211000	292277450	4375	4375	4375	4375	0
59	20230614	210900	292277450	4375	4375	4375	4375	0
60	20230614	210800	292277450	4375	4375	4375	4375	0
61	20230614	210700	292277450	4375	4375	4375	4375	0
62	20230614	210600	292277450	4375	4375	4375	4375	2323
63	20230614	210500	292277450	4375	4375	4375	4375	0
64	20230614	210400	292277450	4375	4375	4375	4375	0
65	20230614	210300	292277450	4375	4375	4375	4375	0
66	20230614	210200	292277450	4375	4375	4375	4375	0
67	20230614	210100	292277450	4375	4375	4375	4375	0
68	20230614	210000	292277450	4375	4375	4375	4375	0
69	20230614	205900	292277450	4375	4375	4375	4375	0
70	20230614	205800	292277450	4375	4375	4375	4375	0
71	20230614	205700	292277450	4375	4375	4375	4375	0
72	20230614	205600	292277450	4375	4375	4375	4375	0
73	20230614	205500	292277450	4375	4375	4375	4375	0
74	20230614	205400	292277450	4375	4375	4375	4375	0
75	20230614	205300	292277450	4375	4375	4375	4375	0
76	20230614	205200	292277450	4375	4375	4375	4375	0
77	20230614	205100	292277450	4375	4375	4375	4375	0
78	20230614	205000	292277450	4375	4375	4375	4375	0
79	20230614	204900	292277450	4375	4375	4375	4375	0
80	20230614	204800	292277450	4375	4375	4375	4375	0
81	20230614	204700	292277450	4375	4375	4375	4375	0
82	20230614	204600	292277450	4375	4375	4375	4375	0
83	20230614	204500	292277450	4375	4375	4375	4375	0
84	20230614	204400	292277450	4375	4375	4375	4375	0
85	20230614	204300	292277450	4375	4375	4375	4375	0
86	20230614	204200	292277450	4375	4375	4375	4375	0
87	20230614	204100	292277450	4375	4375	4375	4375	0
88	20230614	204000	292277450	4375	4375	4375	4375	0
89	20230614	203900	292277450	4375	4375	4375	4375	0
90	20230614	203800	292277450	4375	4375	4375	4375	0
91	20230614	203700	292277450	4375	4375	4375	4375	0
92	20230614	203600	292277450	4375	4375	4375	4375	2323
93	20230614	203500	292277450	4375	4375	4375	4375	0
94	20230614	203400	292277450	4375	4375	4375	4375	0
95	20230614	203300	292277450	4375	4375	4375	4375	0
96	20230614	203200	292277450	4375	4375	4375	4375	0
97	20230614	203100	292277450	4375	4375	4375	4375	0
98	20230614	203000	292277450	4375	4375	4375	4375	0
99	20230614	202900	292277450	4375	4375	4375	4375	0
100	20230614	202800	292277450	4375	4375	4375	4375	0
101	20230614	202700	292277450	4375	4375	4375	4375	0
102	20230614	202600	292277450	4375	4375	4375	4375	0
103	20230614	202500	292277450	4375	4375	4375	4375	0
104	20230614	202400	292277450	4375	4375	4375	4375	0
105	20230614	202300	292277450	4375	4375	4375	4375	0
106	20230614	202200	292277450	4375	4375	4375	4375	0
107	20230614	202100	292277450	4375	4375	4375	4375	0
108	20230614	202000	292277450	4375	4375	4375	4375	0
109	20230614	201900	292277450	4375	4375	4375	4375	0
110	20230614	201800	292277450	4375	4375	4375	4375	0
111	20230614	201700	292277450	4375	4375	4375	4375	0
112	20230614	201600	292277450	4375	4375	4375	4375	0
113	20230614	201500	292277450	4375	4375	4375	4375	0
114	20230614	201400	292277450	4375	4375	4375	4375	0
115	20230614	201300	292277450	4375	4375	4375	4375	0
116	20230614	201200	292277450	4375	4375	4375	4375	0
117	20230614	201100	292277450	4375	4375	4375	4375	0
118	20230614	201000	292277450	4375	4375	4375	4375	0
119	20230614	200900	292277450	4375	4375	4375	4375	0
120	20230614	200800	292277450	4375	4375	4375	4375	0
121	20230614	200700	292277450	4375	4375	4375	4375	0
122	20230614	200600	292277450	4375	4375	4375	4375	2323
123	20230614	200500	292277450	4375	4375	4375	4375	0
124	20230614	200400	292277450	4375	4375	4375	4375	0
125	20230614	200300	292277450	4375	4375	4375	4375	0
126	20230614	200200	292277450	4375	4375	4375	4375	0
127	20230614	200100	292277450	4375	4375	4375	4375	0
128	20230614	200000	292277450	4375	4375	4375	4375	0
129	20230614	195900	292277450	4375	4375	4375	4375	0
130	20230614	195800	292277450	4375	4375	4375	4375	0
131	20230614	195700	292277450	4375	4375	4375	4375	0
132	20230614	195600	292277450	4375	4375	4375	4375	0
133	20230614	195500	292277450	4375	4375	4375	4375	0
134	20230614	195400	292277450	4375	4375	4375	4375	0
135	20230614	195300	292277450	4375	4375	4375	4375	0
136	20230614	195200	292277450	4375	4375	4375	4375	0
137	20230614	195100	292277450	4375	4375	4375	4375	0
138	20230614	195000	292277450	4375	4375	4375	4375	0
139	20230614	194900	292277450	4375	4375	4375	4375	0
140	20230614	194800	292277450	4375	4375	4375	4375	0
141	20230614	194700	292277450	4375	4375	4375	4375	0
142	20230614	194600	292277450	4375	4375	4375	4375	0
143	20230614	194500	292277450	4375	4375	4375	4375	0
144	20230614	194400	292277450	4375	4375	4375	4375	0
145	20230614	194300	292277450	4375	4375	4375	4375	0
146	20230614	194200	292277450	4375	4375	4375	4375	0
147	20230614	194100	292277450	4375	4375	4375	4375	0
148	20230614	194000	292277450	4375	4375	4375	4375	0
149	20230614	193900	292277450	4375	4375	4375	4375	0
150	20230614	193800	292277450	4375	4375	4375	4375	0
151	20230614	193700	292277450	4375	4375	4375	4375	0
152	20230614	193600	292277450	4375	4375	4375	4375	2323
153	20230614	193500	292277450	4375	4375	4375	4375	0
154	20230614	193400	292277450	4375	4375	4375	4375	0
155	20230614	193300	292277450	4375	4375	4375	4375	0
156	20230614	193200	292277450	4375	4375	4375	4375	0
157	20230614	193100	292277450	4375	4375	4375	4375	0
158	20230614	193000	292277450	4375	4375	4375	4375	0
159	20230614	192900	292277450	4375	4375	4375	4375	0
160	20230614	192800	292277450	4375	4375	4375	4375	0
161	20230614	192700	292277450	4375	4375	4375	4375	0
162	20230614	192600	292277450	4375	4375	4375	4375	0
163	20230614	192500	292277450	4375	4375	4375	4375	0
164	20230614	192400	292277450	4375	4375	4375	4375	0
165	20230614	192300	292277450	4375	4375	4375	4375	0
166	20230614	192200	292277450	4375	4375	4375	4375	0
167	20230614	192100	292277450	4375	4375	4375	4375	0
168	20230614	192000	292277450	4375	4375	4375	4375	0
169	20230614	191900	292277450	4375	4375	4375	4375	0
170	20230614	191800	292277450	4375	4375	4375	4375	0
171	20230614	191700	292277450	4375	4375	4375	4375	0
172	20230614	191600	292277450	4375	4375	4375	4375	0
173	20230614	191500	292277450	4375	4375	4375	4375	0
174	20230614	191400	292277450	4375	4375	4375	4375	0
175	20230614	191300	292277450	4375	4375	4375	4375	0
176	20230614	191200	292277450	4375	4375	4375	4375	0
177	20230614	191100	292277450	4375	4375	4375	4375	0
178	20230614	191000	292277450	4375	4375	4375	4375	0
179	20230614	190900	292277450	4375	4375	4375	4375	0
180	20230614	190800	292277450	4375	4375	4375	4375	0
181	20230614	190700	292277450	4375	4375	4375	4375	0
182	20230614	190600	292277450	4375	4375	4375	4375	2323
183	20230614	190500	292277450	4375	4375	4375	4375	0
184	20230614	190400	292277450	4375	4375	4375	4375	0
185	20230614	190300	292277450	4375	4375	4375	4375	0
186	20230614	190200	292277450	4375	4375	4375	4375	0
187	20230614	190100	292277450	4375	4375	4375	4375	0
188	20230614	190000	292277450	4375	4375	4375	4375	0
189	20230614	185900	292277450	4375	4375	4375	4375	0
190	20230614	185800	292277450	4375	4375	4375	4375	0
191	20230614	185700	292277450	4375	4375	4375	4375	0
192	20230614	185600	292277450	4375	4375	4375	4375	0
193	20230614	185500	292277450	4375	4375	4375	4375	0
194	20230614	185400	292277450	4375	4375	4375	4375	0
195	20230614	185300	292277450	4375	4375	4375	4375	0
196	20230614	185200	292277450	4375	4375	4375	4375	0
197	20230614	185100	292277450	4375	4375	4375	4375	0
198	20230614	185000	292277450	4375	4375	4375	4375	0
199	20230614	184900	292277450	4375	4375	4375	4375	0
200	20230614	184800	292277450	4375	4375	4375	4375	0
201	20230614	184700	292277450	4375	4375	4375	4375	0
202	20230614	184600	292277450	4375	4375	4375	4375	0
203	20230614	184500	292277450	4375	4375	4375	4375	0
204	20230614	184400	292277450	4375	4375	4375	4375	0
205	20230614	184300	292277450	4375	4375	4375	4375	0
206	20230614	184200	292277450	4375	4375	4375	4375	0
207	20230614	184100	292277450	4375	4375	4375	4375	0
208	20230614	184000	292277450	4375	4375	4375	4375	0
209	20230614	183900	292277450	4375	4375	4375	4375	0
210	20230614	183800	292277450	4375	4375	4375	4375	0
211	20230614	183700	292277450	4375	4375	4375	4375	0
212	20230614	183600	292277450	4375	4375	4375	4375	2323
213	20230614	183500	292277450	4375	4375	4375	4375	0
214	20230614	183400	292277450	4375	4375	4375	4375	0
215	20230614	183300	292277450	4375	4375	4375	4375	0
216	20230614	183200	292277450	4375	4375	4375	4375	0
217	20230614	183100	292277450	4375	4375	4375	4375	0
218	20230614	183000	292277450	4375	4375	4375	4375	0
219	20230614	182900	292277450	4375	4375	4375	4375	0
220	20230614	182800	292277450	4375	4375	4375	4375	0
221	20230614	182700	292277450	4375	4375	4375	4375	0
222	20230614	182600	292277450	4375	4375	4375	4375	0
223	20230614	182500	292277450	4375	4375	4375	4375	0
224	20230614	182400	292277450	4375	4375	4375	4375	0
225	20230614	182300	292277450	4375	4375	4375	4375	0
226	20230614	182200	292277450	4375	4375	4375	4375	0
227	20230614	182100	292277450	4375	4375	4375	4375	0
228	20230614	182000	292277450	4375	4375	4375	4375	0
229	20230614	181900	292277450	4375	4375	4375	4375	0
230	20230614	181800	292277450	4375	4375	4375	4375	0
231	20230614	181700	292277450	4375	4375	4375	4375	0
232	20230614	181600	292277450	4375	4375	4375	4375	0
233	20230614	181500	292277450	4375	4375	4375	4375	0
234	20230614	181400	292277450	4375	4375	4375	4375	0
235	20230614	181300	292277450	4375	4375	4375	4375	0
236	20230614	181200	292277450	4375	4375	4375	4375	0
237	20230614	181100	292277450	4375	4375	4375	4375	0
238	20230614	181000	292277450	4375	4375	4375	4375	0
239	20230614	180900	292277450	4375	4375	4375	4375	0
240	20230614	180800	292277450	4375	4375	4375	4375	0
241	20230614	180700	292277450	4375	4375	4375	4375	0
242	20230614	180600	292277450	4375	4375	4375	4375	2323
243	20230614	180500	292277450	4375	4375	4375	4375	0
244	20230614	180400	292277450	4375	4375	4375	4375	0
245	20230614	180300	292277450	4375	4375	4375	4375	0
246	20230614	180200	292277450	4375	4375	4375	4375	0
247	20230614	180100	292277450	4375	4375	4375	4375	0
248	20230614	180000	292277450	4375	4375	4375	4375	0
249	20230614	175900	292277450	4375	4375	4375	4375	0
250	20230614	175800	292277450	4375	4375	4375	4375	0
251	20230614	175700	292277450	4375	4375	4375	4375	0
252	20230614	175600	292277450	4375	4375	4375	4375	0
253	20230614	175500	292277450	4375	4375	4375	4375	0
254	20230614	175400	292277450	4375	4375	4375	4375	0
255	20230614	175300	292277450	4375	4375	4375	4375	0
256	20230614	175200	292277450	4375	4375	4375	4375	0
257	20230614	175100	292277450	4375	4375	4375	4375	0
258	20230614	175000	292277450	4375	4375	4375	4375	0
259	20230614	174900	292277450	4375	4375	4375	4375	0
260	20230614	174800	292277450	4375	4375	4375	4375	0
261	20230614	174700	292277450	4375	4375	4375	4375	0
262	20230614	174600	292277450	4375	4375	4375	4375	0
263	20230614	174500	292277450	4375	4375	4375	4375	0
264	20230614	174400	292277450	4375	4375	4375	4375	0
265	20230614	174300	292277450	4375	4375	4375	4375	0
266	20230614	174200	292277450	4375	4375	4375	4375	0
267	20230614	174100	292277450	4375	4375	4375	4375	0
268	20230614	174000	292277450	4375	4375	4375	4375	0
269	20230614	173900	292277450	4375	4375	4375	4375	0
270	20230614	173800	292277450	4375	4375	4375	4375	0
271	20230614	173700	292277450	4375	4375	4375	4375	0
272	20230614	173600	292277450	4375	4375	4375	4375	2323
273	20230614	173500	292277450	4375	4375	4375	4375	0
274	20230614	173400	292277450	4375	4375	4375	4375	0
275	20230614	173300	292277450	4375	4375	4375	4375	0
276	20230614	173200	292277450	4375	4375	4375	4375	0
277	20230614	173100	292277450	4375	4375	4375	4375	0
278	20230614	173000	292277450	4375	4375	4375	4375	0
279	20230614	172900	292277450	4375	4375	4375	4375	0
280	20230614	172800	292277450	4375	4375	4375	4375	0
281	20230614	172700	292277450	4375	4375	4375	4375	0
282	20230614	172600	292277450	4375	4375	4375	4375	0
283	20230614	172500	292277450	4375	4375	4375	4375	0
284	20230614	172400	292277450	4375	4375	4375	4375	0
285	20230614	172300	292277450	4375	4375	4375	4375	0
286	20230614	172200	292277450	4375	4375	4375	4375	0
287	20230614	172100	292277450	4375	4375	4375	4375	0
288	20230614	172000	292277450	4375	4375	4375	4375	0
289	20230614	171900	292277450	4375	4375	4375	4375	0
290	20230614	171800	292277450	4375	4375	4375	4375	0
291	20230614	171700	292277450	4375	4375	4375	4375	0
292	20230614	171600	292277450	4375	4375	4375	4375	0
293	20230614	171500	292277450	4375	4375	4375	4375	0
294	20230614	171400	292277450	4375	4375	4375	4375	0
295	20230614	171300	292277450	4375	4375	4375	4375	0
296	20230614	171200	292277450	4375	4375	4375	4375	0
297	20230614	171100	292277450	4375	4375	4375	4375	0
298	20230614	171000	292277450	4375	4375	4375	4375	0
299	20230614	170900	292277450	4375	4375	4375	4375	0
300	20230614	170800	292277450	4375	4375	4375	4375	0
301	20230614	170700	292277450	4375	4375	4375	4375	0
302	20230614	170600	292277450	4375	4375	4375	4375	2323
303	20230614	170500	292277450	4375	4375	4375	4375	0
304	20230614	170400	292277450	4375	4375	4375	4375	0
305	20230614	170300	292277450	4375	4375	4375	4375	0
306	20230614	170200	292277450	4375	4375	4375	4375	0
307	20230614	170100	292277450	4375	4375	4375	4375	0
308	20230614	170000	292277450	4375	4375	4375	4375	0
309	20230614	165900	292277450	4375	4375	4375	4375	0
310	20230614	165800	292277450	4375	4375	4375	4375	0
311	20230614	165700	292277450	4375	4375	4375	4375	0
312	20230614	165600	292277450	4375	4375	4375	4375	0
313	20230614	165500	292277450	4375	4375	4375	4375	0
314	20230614	165400	292277450	4375	4375	4375	4375	0
315	20230614	165300	292277450	4375	4375	4375	4375	0
316	20230614	165200	292277450	4375	4375	4375	4375	0
317	20230614	165100	292277450	4375	4375	4375	4375	0
318	20230614	165000	292277450	4375	4375	4375	4375	0
319	20230614	164900	292277450	4375	4375	4375	4375	0
320	20230614	164800	292277450	4375	4375	4375	4375	0
321	20230614	164700	292277450	4375	4375	4375	4375	0
322	20230614	164600	292277450	4375	4375	4375	4375	0
323	20230614	164500	292277450	4375	4375	4375	4375	0
324	20230614	164400	292277450	4375	4375	4375	4375	0
325	20230614	164300	292277450	4375	4375	4375	4375	0
326	20230614	164200	292277450	4375	4375	4375	4375	0
327	20230614	164100	292277450	4375	4375	4375	4375	0
328	20230614	164000	292277450	4375	4375	4375	4375	0
329	20230614	163900	292277450	4375	4375	4375	4375	0
330	20230614	163800	292277450	4375	4375	4375	4375	0
331	20230614	163700	292277450	4375	4375	4375	4375	0
332	20230614	163600	292277450	4375	4375	4375	4375	2323
333	20230614	163500	292277450	4375	4375	4375	4375	0
334	20230614	163400	292277450	4375	4375	4375	4375	0
335	20230614	163300	292277450	4375	4375	4375	4375	0
336	20230614	163200	292277450	4375	4375	4375	4375	0
337	20230614	163100	292277450	4375	4375	4375	4375	0
338	20230614	163000	292277450	4375	4375	4375	4375	0
339	20230614	162900	292277450	4375	4375	4375	4375	0
340	20230614	162800	292277450	4375	4375	4375	4375	0
341	20230614	162700	292277450	4375	4375	4375	4375	0
342	20230614	162600	292277450	4375	4375	4375	4375	0
343	20230614	162500	292277450	4375	4375	4375	4375	0
344	20230614	162400	292277450	4375	4375	4375	4375	0
345	20230614	162300	292277450	4375	4375	4375	4375	0
346	20230614	162200	292277450	4375	4375	4375	4375	0
347	20230614	162100	292277450	4375	4375	4375	4375	0
348	20230614	162000	292277450	4375	4375	4375	4375	0
349	20230614	161900	292277450	4375	4375	4375	4375	0
350	20230614	161800	292277450	4375	4375	4375	4375	0
351	20230614	161700	292277450	4375	4375	4375	4375	0
352	20230614	161600	292277450	4375	4375	4375	4375	0
353	20230614	161500	292277450	4375	4375	4375	4375	0
354	20230614	161400	292277450	4375	4375	4375	4375	0
355	20230614	161300	292277450	4375	4375	4375	4375	0
356	20230614	161200	292277450	4375	4375	4375	4375	0
357	20230614	161100	292277450	4375	4375	4375	4375	0
358	20230614	161000	292277450	4375	4375	4375	4375	0
359	20230614	160900	292277450	4375	4375	4375	4375	0
360	20230614	160800	292277450	4375	4375	4375	4375	0
361	20230614	160700	292277450	4375	4375	4375	4375	0
362	20230614	160600	292277450	4375	4375	4375	4375	2323
363	20230614	160500	292277450	4375	4375	4375	4375	0
364	20230614	160400	292277450	4375	4375	4375	4375	0
365	20230614	160300	292277450	4375	4375	4375	4375	0
366	20230614	160200	292277450	4375	4375	4375	4375	0
367	20230614	160100	292277450	4375	4375	4375	4375	0
368	20230614	160000	292277450	4375	4375	4375	4375	0
369	20230614	155900	292277450	4375	4375	4375	4375	0
370	20230614	155800	292277450	4375	4375	4375	4375	0
371	20230614	155700	292277450	4375	4375	4375	4375	0
372	20230614	155600	292277450	4375	4375	4375	4375	0
373	20230614	155500	292277450	4375	4375	4375	4375	0
374	20230614	155400	292277450	4375	4375	4375	4375	0
375	20230614	155300	292277450	4375	4375	4375	4375	0
376	20230614	155200	292277450	4375	4375	4375	4375	0
377	20230614	155100	292277450	4375	4375	4375	4375	0
378	20230614	155000	292277450	4375	4375	4375	4375	0
379	20230614	154900	292277450	4375	4375	4375	4375	0
380	20230614	154800	292277450	4375	4375	4375	4375	0
381	20230614	154700	292277450	4375	4375	4375	4375	0
382	20230614	154600	292277450	4375	4375	4375	4375	0
383	20230614	154500	292277450	4375	4375	4375	4375	0
384	20230614	154400	292277450	4375	4375	4375	4375	0
385	20230614	154300	292277450	4375	4375	4375	4375	0
386	20230614	154200	292277450	4375	4375	4375	4375	0
387	20230614	154100	292277450	4375	4375	4375	4375	0
388	20230614	154000	292277450	4375	4375	4375	4375	0
389	20230614	153900	292277450	4375	4375	4375	4375	0
390	20230614	153800	292277450	4375	4375	4375	4375	0
391	20230614	153700	292277450	4375	4375	4375	4375	0
392	20230614	153600	292277450	4375	4375	4375	4375	2323
393	20230614	153500	292277450	4375	4375	4375	4375	0
394	20230614	153400	292277450	4375	4375	4375	4375	0
395	20230614	153300	292277450	4375	4375	4375	4375	0
396	20230614	153200	292277450	4375	4375	4375	4375	0
397	20230614	153100	292277450	4375	4375	4375	4375	0
398	20230614	153000	292277450	4375	4375	4375	4375	2323
399	20230614	152900	282114325	4380	4380	4380	4380	0
400	20230614	152800	282114325	4380	4380	4380	4380	0
401	20230614	152700	282114325	4380	4380	4380	4380	0
402	20230614	152600	282114325	4380	4380	4380	4380	0
403	20230614	152500	282114325	4380	4380	4380	4380	0
404	20230614	152400	282114325	4380	4380	4380	4380	0
405	20230614	152300	282114325	4380	4380	4380	4380	0
406	20230614	152200	282114325	4380	4380	4380	4380	0
407	20230614	152100	282114325	4380	4380	4380	4380	0
408	20230614	152000	282114325	4380	4380	4380	4380	0
409	20230614	151900	282114325	4380	4385	4385	4350	263
410	20230614	151800	280962885	4380	4355	4380	4355	499
411	20230614	151700	278780140	4355	4350	4355	4350	19
412	20230614	151600	278697485	4350	4305	4350	4305	1607
413	20230614	151500	271721060	4340	4340	4340	4340	0
414	20230614	151400	271721060	4340	4340	4340	4340	0
415	20230614	151300	271721060	4340	4340	4340	4340	0
416	20230614	151200	271721060	4340	4340	4340	4340	0
417	20230614	151100	271721060	4340	4340	4340	4340	0
418	20230614	151000	271721060	4340	4340	4340	4340	1
419	20230614	150900	271716720	4305	4310	4310	4305	109
420	20230614	150800	271247360	4300	4300	4300	4300	0
421	20230614	150700	271247360	4300	4305	4310	4300	310
422	20230614	150600	269913770	4300	4300	4300	4300	0
423	20230614	150500	269913770	4300	4300	4300	4300	1
424	20230614	150400	269909470	4315	4315	4315	4315	220
425	20230614	150300	268960170	4315	4315	4315	4315	0
426	20230614	150200	268960170	4315	4315	4315	4315	0
427	20230614	150100	268960170	4315	4315	4315	4315	0
428	20230614	150000	268960170	4315	4315	4315	4315	0
429	20230614	145900	268960170	4315	4305	4325	4305	1562
430	20230614	145800	262223485	4300	4295	4300	4295	2128
431	20230614	145700	253082225	4295	4295	4295	4295	0
432	20230614	145600	253082225	4295	4295	4295	4295	0
433	20230614	145500	253082225	4295	4295	4295	4295	1
434	20230614	145400	253077930	4285	4285	4285	4285	0
435	20230614	145300	253077930	4285	4285	4285	4285	110
436	20230614	145200	252606580	4285	4290	4290	4285	228
437	20230614	145100	251628465	4285	4285	4285	4285	109
438	20230614	145000	251161400	4280	4280	4280	4280	0
439	20230614	144900	251161400	4280	4280	4280	4280	0
440	20230614	144800	251161400	4280	4280	4280	4280	109
441	20230614	144700	250694880	4280	4280	4280	4280	0
442	20230614	144600	250694880	4280	4280	4280	4280	110
443	20230614	144500	250224080	4280	4280	4280	4280	250
444	20230614	144400	249154080	4280	4280	4280	4280	0
445	20230614	144300	249154080	4280	4290	4290	4280	578
446	20230614	144200	246678980	4290	4290	4290	4290	32
447	20230614	144100	246541700	4290	4290	4290	4290	0
448	20230614	144000	246541700	4290	4290	4290	4290	110
449	20230614	143900	246069800	4290	4290	4290	4290	0
450	20230614	143800	246069800	4290	4290	4290	4290	109
451	20230614	143700	245602190	4290	4290	4290	4290	800
452	20230614	143600	242170190	4300	4300	4300	4300	0
453	20230614	143500	242170190	4300	4300	4300	4300	0
454	20230614	143400	242170190	4300	4300	4300	4300	0
455	20230614	143300	242170190	4300	4300	4300	4300	0
456	20230614	143200	242170190	4300	4300	4300	4300	0
457	20230614	143100	242170190	4300	4300	4300	4300	0
458	20230614	143000	242170190	4300	4300	4300	4300	28
459	20230614	142900	242049790	4300	4300	4300	4300	27
460	20230614	142800	241933690	4305	4305	4305	4305	0
461	20230614	142700	241933690	4305	4300	4305	4300	100
462	20230614	142600	241503655	4305	4305	4305	4305	0
463	20230614	142500	241503655	4305	4305	4305	4305	0
464	20230614	142400	241503655	4305	4305	4305	4305	0
465	20230614	142300	241503655	4305	4305	4305	4305	0
466	20230614	142200	241503655	4305	4305	4305	4305	0
467	20230614	142100	241503655	4305	4305	4305	4305	0
468	20230614	142000	241503655	4305	4305	4305	4305	30
469	20230614	141900	241374505	4310	4310	4310	4310	0
470	20230614	141800	241374505	4310	4305	4310	4305	100
471	20230614	141700	240943925	4315	4315	4315	4315	0
472	20230614	141600	240943925	4315	4315	4315	4315	0
473	20230614	141500	240943925	4315	4315	4315	4315	0
474	20230614	141400	240943925	4315	4315	4315	4315	0
475	20230614	141300	240943925	4315	4315	4315	4315	0
476	20230614	141200	240943925	4315	4315	4315	4315	100
477	20230614	141100	240512425	4265	4265	4265	4265	109
478	20230614	141000	240047540	4265	4265	4265	4265	0
479	20230614	140900	240047540	4265	4265	4265	4265	192
480	20230614	140800	239228660	4380	4380	4380	4380	0
481	20230614	140700	239228660	4380	4380	4380	4380	0
482	20230614	140600	239228660	4380	4330	4380	4300	11149
483	20230614	140500	191100640	4355	4355	4355	4355	106
484	20230614	140400	190639010	4335	4355	4355	4335	6292
485	20230614	140300	163295455	4360	4355	4360	4355	13
486	20230614	140200	163238810	4355	4355	4355	4355	7
487	20230614	140100	163208325	4355	4360	4360	4355	193
488	20230614	140000	162366880	4360	4360	4360	4360	0
489	20230614	135900	162366880	4360	4360	4360	4360	0
490	20230614	135800	162366880	4360	4360	4360	4360	38
491	20230614	135700	162201200	4370	4360	4370	4360	7
492	20230614	135600	162170660	4365	4360	4365	4355	162
493	20230614	135500	161464150	4360	4355	4360	4355	8
494	20230614	135400	161429290	4365	4365	4365	4365	114
495	20230614	135300	160931680	4365	4365	4365	4365	0
496	20230614	135200	160931680	4365	4355	4365	4355	8
497	20230614	135100	160896830	4355	4360	4360	4355	687
498	20230614	135000	157901725	4360	4360	4360	4360	138
499	20230614	134900	157300045	4360	4365	4365	4360	523
500	20230614	134800	155017225	4365	4365	4365	4365	124
501	20230614	134700	154475965	4365	4365	4365	4365	0
502	20230614	134600	154475965	4365	4365	4370	4365	105
503	20230614	134500	154017140	4365	4365	4365	4365	37
504	20230614	134400	153855635	4370	4370	4370	4370	0
505	20230614	134300	153855635	4370	4375	4375	4370	1035
506	20230614	134200	149329825	4385	4385	4385	4385	24
507	20230614	134100	149224585	4385	4385	4385	4385	1
508	20230614	134000	149220200	4380	4380	4380	4380	124
509	20230614	133900	148677080	4380	4380	4380	4380	1522
510	20230614	133800	142010720	4380	4380	4380	4380	0
511	20230614	133700	142010720	4380	4380	4380	4380	0
512	20230614	133600	142010720	4380	4380	4380	4380	0
513	20230614	133500	142010720	4380	4380	4380	4380	0
514	20230614	133400	142010720	4380	4380	4380	4380	0
515	20230614	133300	142010720	4380	4380	4380	4380	0
516	20230614	133200	142010720	4380	4380	4380	4380	0
517	20230614	133100	142010720	4380	4380	4380	4380	1
518	20230614	133000	142006340	4370	4370	4370	4370	4
519	20230614	132900	141988860	4370	4370	4370	4370	115
520	20230614	132800	141486310	4370	4370	4370	4370	0
521	20230614	132700	141486310	4370	4370	4370	4370	41
522	20230614	132600	141307140	4380	4380	4380	4380	0
523	20230614	132500	141307140	4380	4380	4380	4380	0
524	20230614	132400	141307140	4380	4380	4380	4380	0
525	20230614	132300	141307140	4380	4380	4380	4380	0
526	20230614	132200	141307140	4380	4380	4380	4380	0
527	20230614	132100	141307140	4380	4380	4380	4380	0
528	20230614	132000	141307140	4380	4380	4380	4380	0
529	20230614	131900	141307140	4380	4380	4380	4380	0
530	20230614	131800	141307140	4380	4380	4380	4380	0
531	20230614	131700	141307140	4380	4380	4380	4380	0
532	20230614	131600	141307140	4380	4380	4380	4380	1
533	20230614	131500	141302760	4365	4365	4365	4365	225
534	20230614	131400	140320635	4370	4380	4380	4370	1629
535	20230614	131300	133194110	4380	4380	4380	4380	114
536	20230614	131200	132694790	4380	4380	4380	4380	7
537	20230614	131100	132664130	4380	4380	4380	4380	133
538	20230614	131000	132081590	4380	4375	4380	4375	76
539	20230614	130900	131748805	4375	4380	4380	4375	430
540	20230614	130800	129865480	4380	4380	4380	4380	115
541	20230614	130700	129361780	4385	4375	4385	4375	56
542	20230614	130600	129116440	4375	4375	4375	4375	4
543	20230614	130500	129098940	4375	4375	4375	4375	114
544	20230614	130400	128600190	4375	4375	4375	4375	4
545	20230614	130300	128582690	4375	4375	4375	4375	113
546	20230614	130200	128088315	4375	4375	4375	4375	4
547	20230614	130100	128070815	4375	4375	4375	4375	4
548	20230614	130000	128053315	4375	4375	4375	4375	109
549	20230614	125900	127576440	4375	4375	4375	4375	1
550	20230614	125800	127572065	4375	4375	4375	4375	114
551	20230614	125700	127073315	4375	4375	4375	4375	15
552	20230614	125600	127007690	4380	4380	4380	4380	0
553	20230614	125500	127007690	4380	4380	4380	4380	410
554	20230614	125400	125211890	4380	4380	4380	4380	4
555	20230614	125300	125194370	4380	4380	4380	4380	10
556	20230614	125200	125150570	4380	4380	4380	4380	120
557	20230614	125100	124624970	4390	4390	4390	4390	166
558	20230614	125000	123896230	4395	4395	4395	4395	0
559	20230614	124900	123896230	4395	4395	4395	4395	0
560	20230614	124800	123896230	4395	4395	4395	4395	0
561	20230614	124700	123896230	4395	4395	4395	4395	1680
562	20230614	124600	116512630	4395	4395	4395	4395	9
563	20230614	124500	116473075	4395	4395	4395	4395	124
564	20230614	124400	115928095	4395	4395	4395	4395	130
565	20230614	124300	115356745	4395	4395	4395	4395	4
566	20230614	124200	115339165	4395	4395	4395	4395	113
567	20230614	124100	114842530	4395	4395	4395	4395	4
568	20230614	124000	114824950	4395	4395	4395	4395	0
569	20230614	123900	114824950	4395	4395	4395	4395	110
570	20230614	123800	114341500	4395	4395	4395	4395	4
571	20230614	123700	114323920	4400	4400	4400	4400	109
572	20230614	123600	113844320	4400	4400	4400	4400	0
573	20230614	123500	113844320	4400	4400	4400	4400	4
574	20230614	123400	113826720	4400	4400	4400	4400	114
575	20230614	123300	113325120	4400	4405	4405	4400	5
576	20230614	123200	113303115	4400	4400	4400	4400	3
577	20230614	123100	113289915	4400	4400	4400	4400	119
578	20230614	123000	112766315	4400	4400	4400	4400	35
579	20230614	122900	112612315	4405	4405	4405	4405	0
580	20230614	122800	112612315	4405	4405	4405	4405	976
581	20230614	122700	108313035	4405	4405	4405	4405	0
582	20230614	122600	108313035	4405	4405	4405	4405	0
583	20230614	122500	108313035	4405	4405	4405	4405	0
584	20230614	122400	108313035	4405	4405	4405	4405	0
585	20230614	122300	108313035	4405	4405	4405	4405	0
586	20230614	122200	108313035	4405	4405	4405	4405	0
587	20230614	122100	108313035	4405	4405	4405	4405	0
588	20230614	122000	108313035	4405	4405	4405	4405	0
589	20230614	121900	108313035	4405	4405	4405	4405	0
590	20230614	121800	108313035	4405	4405	4405	4405	0
591	20230614	121700	108313035	4405	4400	4405	4400	1353
592	20230614	121600	102359035	4400	4400	4400	4400	112
593	20230614	121500	101866235	4400	4400	4400	4400	0
594	20230614	121400	101866235	4400	4400	4400	4400	260
595	20230614	121300	100722235	4405	4405	4405	4405	0
596	20230614	121200	100722235	4405	4405	4405	4405	0
597	20230614	121100	100722235	4405	4405	4405	4405	0
598	20230614	121000	100722235	4405	4405	4405	4405	0
599	20230614	120900	100722235	4405	4405	4405	4405	0
600	20230614	120800	100722235	4405	4405	4405	4405	0
601	20230614	120700	100722235	4405	4405	4405	4405	0
602	20230614	120600	100722235	4405	4405	4405	4405	0
603	20230614	120500	100722235	4405	4405	4405	4405	0
604	20230614	120400	100722235	4405	4405	4405	4405	0
605	20230614	120300	100722235	4405	4405	4405	4405	0
606	20230614	120200	100722235	4405	4405	4405	4405	0
607	20230614	120100	100722235	4405	4405	4405	4405	0
608	20230614	120000	100722235	4405	4395	4405	4395	561
609	20230614	115900	98254675	4395	4395	4395	4395	0
610	20230614	115800	98254675	4395	4395	4395	4395	0
611	20230614	115700	98254675	4395	4395	4395	4395	165
612	20230614	115600	97529500	4395	4400	4400	4395	107
613	20230614	115500	97058735	4405	4405	4405	4405	0
614	20230614	115400	97058735	4405	4390	4405	4390	455
615	20230614	115300	95057770	4390	4390	4390	4390	4
616	20230614	115200	95040210	4385	4385	4385	4385	109
617	20230614	115100	94562245	4385	4385	4385	4385	0
618	20230614	115000	94562245	4385	4385	4385	4385	0
619	20230614	114900	94562245	4385	4385	4385	4385	130
620	20230614	114800	93992195	4385	4385	4385	4385	230
621	20230614	114700	92983645	4385	4385	4385	4385	0
622	20230614	114600	92983645	4385	4385	4385	4385	0
623	20230614	114500	92983645	4385	4385	4385	4385	0
624	20230614	114400	92983645	4385	4385	4385	4385	151
625	20230614	114300	92321510	4380	4380	4380	4380	0
626	20230614	114200	92321510	4380	4380	4380	4380	110
627	20230614	114100	91839710	4380	4380	4380	4380	0
628	20230614	114000	91839710	4380	4380	4380	4380	0
629	20230614	113900	91839710	4380	4380	4380	4380	1100
630	20230614	113800	87021710	4385	4385	4385	4385	0
631	20230614	113700	87021710	4385	4385	4385	4385	0
632	20230614	113600	87021710	4385	4385	4385	4385	239
633	20230614	113500	85973695	4385	4385	4385	4385	0
634	20230614	113400	85973695	4385	4385	4385	4385	101
635	20230614	113300	85530810	4395	4395	4395	4395	0
636	20230614	113200	85530810	4395	4395	4395	4395	0
637	20230614	113100	85530810	4395	4395	4395	4395	125
638	20230614	113000	84981435	4395	4395	4395	4395	0
639	20230614	112900	84981435	4395	4385	4395	4385	145
640	20230614	112800	84345250	4385	4385	4385	4385	0
641	20230614	112700	84345250	4385	4385	4385	4385	0
642	20230614	112600	84345250	4385	4385	4385	4385	667
643	20230614	112500	81420455	4395	4395	4395	4395	0
644	20230614	112400	81420455	4395	4390	4395	4390	31
645	20230614	112300	81284360	4385	4385	4385	4385	110
646	20230614	112200	80802010	4385	4385	4385	4385	0
647	20230614	112100	80802010	4385	4385	4385	4385	355
648	20230614	112000	79245335	4400	4400	4400	4400	0
649	20230614	111900	79245335	4400	4400	4400	4400	0
650	20230614	111800	79245335	4400	4400	4400	4400	116
651	20230614	111700	78734935	4395	4395	4395	4395	36
652	20230614	111600	78576715	4395	4390	4395	4390	276
653	20230614	111500	77363795	4395	4395	4395	4395	0
654	20230614	111400	77363795	4395	4390	4395	4390	52
655	20230614	111300	77135510	4385	4385	4385	4385	120
656	20230614	111200	76609310	4385	4385	4385	4385	0
657	20230614	111100	76609310	4385	4385	4385	4385	0
658	20230614	111000	76609310	4385	4385	4385	4385	245
659	20230614	110900	75534985	4385	4390	4390	4385	250
660	20230614	110800	74437530	4390	4390	4390	4390	30
661	20230614	110700	74305830	4395	4395	4395	4395	0
662	20230614	110600	74305830	4395	4395	4395	4395	495
663	20230614	110500	72130305	4395	4395	4395	4395	9
664	20230614	110400	72090750	4420	4405	4420	4405	113
665	20230614	110300	71591895	4410	4405	4410	4405	130
666	20230614	110200	71019225	4395	4395	4395	4395	154
667	20230614	110100	70342395	4405	4405	4405	4405	0
668	20230614	110000	70342395	4405	4405	4405	4405	0
669	20230614	105900	70342395	4405	4395	4405	4395	351
670	20230614	105800	68798575	4405	4405	4405	4405	0
671	20230614	105700	68798575	4405	4405	4405	4405	0
672	20230614	105600	68798575	4405	4395	4405	4395	19
673	20230614	105500	68714955	4395	4395	4395	4395	113
674	20230614	105400	68218320	4395	4395	4395	4395	0
675	20230614	105300	68218320	4395	4395	4395	4395	0
676	20230614	105200	68218320	4395	4395	4395	4395	0
677	20230614	105100	68218320	4395	4395	4395	4395	2
678	20230614	105000	68209530	4420	4420	4420	4420	0
679	20230614	104900	68209530	4420	4420	4420	4420	0
680	20230614	104800	68209530	4420	4420	4420	4420	0
681	20230614	104700	68209530	4420	4420	4420	4420	0
682	20230614	104600	68209530	4420	4420	4420	4420	0
683	20230614	104500	68209530	4420	4420	4420	4420	0
684	20230614	104400	68209530	4420	4420	4420	4420	0
685	20230614	104300	68209530	4420	4420	4420	4420	0
686	20230614	104200	68209530	4420	4420	4420	4420	0
687	20230614	104100	68209530	4420	4420	4420	4420	0
688	20230614	104000	68209530	4420	4420	4420	4420	0
689	20230614	103900	68209530	4420	4420	4420	4420	0
690	20230614	103800	68209530	4420	4420	4420	4420	0
691	20230614	103700	68209530	4420	4420	4420	4420	0
692	20230614	103600	68209530	4420	4420	4420	4420	0
693	20230614	103500	68209530	4420	4420	4420	4420	0
694	20230614	103400	68209530	4420	4420	4420	4420	0
695	20230614	103300	68209530	4420	4410	4420	4410	201
696	20230614	103200	67323110	4385	4385	4385	4385	50
697	20230614	103100	67103860	4410	4385	4410	4380	607
698	20230614	103000	64439785	4385	4385	4385	4385	0
699	20230614	102900	64439785	4385	4385	4385	4385	89
700	20230614	102800	64049520	4385	4385	4385	4385	0
701	20230614	102700	64049520	4385	4385	4385	4385	0
702	20230614	102600	64049520	4385	4385	4385	4385	1
703	20230614	102500	64045135	4385	4385	4385	4385	70
704	20230614	102400	63738185	4385	4385	4385	4385	0
705	20230614	102300	63738185	4385	4385	4385	4385	0
706	20230614	102200	63738185	4385	4385	4385	4385	144
707	20230614	102100	63106745	4380	4380	4380	4380	0
708	20230614	102000	63106745	4380	4380	4380	4380	0
709	20230614	101900	63106745	4380	4380	4380	4380	54
710	20230614	101800	62870225	4375	4375	4375	4375	5
711	20230614	101700	62848350	4375	4375	4375	4375	9
712	20230614	101600	62808975	4375	4375	4375	4370	86
713	20230614	101500	62432900	4375	4375	4375	4375	49
714	20230614	101400	62218525	4375	4380	4380	4370	916
715	20230614	101300	58210325	4390	4390	4390	4375	1813
716	20230614	101200	50262325	4400	4400	4400	4400	118
717	20230614	101100	49743125	4410	4410	4410	4410	0
718	20230614	101000	49743125	4410	4410	4410	4410	0
719	20230614	100900	49743125	4410	4410	4410	4410	0
720	20230614	100800	49743125	4410	4410	4410	4410	0
721	20230614	100700	49743125	4410	4410	4410	4410	0
722	20230614	100600	49743125	4410	4410	4410	4410	0
723	20230614	100500	49743125	4410	4410	4410	4410	0
724	20230614	100400	49743125	4410	4410	4410	4410	0
725	20230614	100300	49743125	4410	4410	4410	4410	0
726	20230614	100200	49743125	4410	4410	4410	4410	0
727	20230614	100100	49743125	4410	4410	4410	4410	0
728	20230614	100000	49743125	4410	4410	4410	4410	0
729	20230614	095900	49743125	4410	4410	4410	4410	0
730	20230614	095800	49743125	4410	4410	4410	4410	0
731	20230614	095700	49743125	4410	4410	4410	4410	0
732	20230614	095600	49743125	4410	4410	4410	4410	4
733	20230614	095500	49725485	4415	4415	4415	4415	0
734	20230614	095400	49725485	4415	4415	4415	4415	0
735	20230614	095300	49725485	4415	4415	4415	4415	0
736	20230614	095200	49725485	4415	4415	4415	4415	0
737	20230614	095100	49725485	4415	4415	4415	4415	0
738	20230614	095000	49725485	4415	4415	4415	4415	45
739	20230614	094900	49526810	4420	4420	4420	4420	25
740	20230614	094800	49416310	4420	4420	4420	4420	0
741	20230614	094700	49416310	4420	4420	4420	4420	0
742	20230614	094600	49416310	4420	4420	4420	4420	0
743	20230614	094500	49416310	4420	4420	4420	4420	0
744	20230614	094400	49416310	4420	4420	4420	4420	0
745	20230614	094300	49416310	4420	4420	4420	4420	0
746	20230614	094200	49416310	4420	4420	4420	4420	0
747	20230614	094100	49416310	4420	4420	4420	4420	0
748	20230614	094000	49416310	4420	4420	4420	4420	0
749	20230614	093900	49416310	4420	4420	4420	4420	0
750	20230614	093800	49416310	4420	4395	4420	4395	514
751	20230614	093700	47155860	4405	4405	4405	4405	0
752	20230614	093600	47155860	4405	4405	4405	4405	0
753	20230614	093500	47155860	4405	4405	4405	4405	25
754	20230614	093400	47045735	4395	4395	4395	4395	0
755	20230614	093300	47045735	4395	4395	4395	4395	0
756	20230614	093200	47045735	4395	4395	4395	4395	11
757	20230614	093100	46997390	4395	4395	4395	4395	12
758	20230614	093000	46944650	4400	4400	4400	4400	306
759	20230614	092900	45598250	4400	4405	4405	4400	40
760	20230614	092800	45422155	4405	4400	4405	4400	3
761	20230614	092700	45408950	4400	4400	4400	4400	0
762	20230614	092600	45408950	4400	4400	4400	4400	1
763	20230614	092500	45404550	4425	4425	4425	4425	0
764	20230614	092400	45404550	4425	4425	4425	4425	0
765	20230614	092300	45404550	4425	4425	4425	4425	0
766	20230614	092200	45404550	4425	4405	4425	4405	9
767	20230614	092100	45364840	4425	4425	4425	4425	0
768	20230614	092000	45364840	4425	4425	4425	4425	0
769	20230614	091900	45364840	4425	4425	4425	4425	0
770	20230614	091800	45364840	4425	4400	4425	4400	26
771	20230614	091700	45250130	4400	4400	4400	4400	1
772	20230614	091600	45245730	4405	4405	4405	4405	0
773	20230614	091500	45245730	4405	4405	4405	4405	2
774	20230614	091400	45236920	4425	4425	4425	4425	1
775	20230614	091300	45232495	4415	4435	4440	4415	4005
776	20230614	091200	27478290	4435	4435	4440	4435	10
777	20230614	091100	27433900	4435	4435	4435	4435	528
778	20230614	091000	25092220	4435	4435	4435	4435	5
779	20230614	090900	25070045	4435	4435	4435	4435	16
780	20230614	090800	24999085	4435	4435	4435	4435	12
781	20230614	090700	24945865	4445	4430	4445	4430	284
782	20230614	090600	23687445	4425	4425	4425	4425	32
783	20230614	090500	23545845	4425	4420	4425	4420	425
784	20230614	090400	21667335	4420	4415	4420	4415	16
785	20230614	090300	21596625	4420	4420	4420	4420	1
786	20230614	090200	21592205	4415	4380	4415	4370	4037
787	20230614	090100	3947305	4380	4400	4400	4380	424
788	20230614	090000	2088185	4425	4445	4445	4425	469