KissMeData/050120/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223800	302380280	4680	4680	4680	4680	557
3	20230609	223700	302380280	4680	4680	4680	4680	0
4	20230609	223600	302380280	4680	4680	4680	4680	0
5	20230609	223500	302380280	4680	4680	4680	4680	0
6	20230609	223400	302380280	4680	4680	4680	4680	0
7	20230609	223300	302380280	4680	4680	4680	4680	0
8	20230609	223200	302380280	4680	4680	4680	4680	0
9	20230609	223100	302380280	4680	4680	4680	4680	0
10	20230609	223000	302380280	4680	4680	4680	4680	0
11	20230609	222900	302380280	4680	4680	4680	4680	0
12	20230609	222800	302380280	4680	4680	4680	4680	0
13	20230609	222700	302380280	4680	4680	4680	4680	0
14	20230609	222600	302380280	4680	4680	4680	4680	0
15	20230609	222500	302380280	4680	4680	4680	4680	0
16	20230609	222400	302380280	4680	4680	4680	4680	0
17	20230609	222300	302380280	4680	4680	4680	4680	0
18	20230609	222200	302380280	4680	4680	4680	4680	0
19	20230609	222100	302380280	4680	4680	4680	4680	0
20	20230609	222000	302380280	4680	4680	4680	4680	0
21	20230609	221900	302380280	4680	4680	4680	4680	0
22	20230609	221800	302380280	4680	4680	4680	4680	0
23	20230609	221700	302380280	4680	4680	4680	4680	0
24	20230609	221600	302380280	4680	4680	4680	4680	0
25	20230609	221500	302380280	4680	4680	4680	4680	0
26	20230609	221400	302380280	4680	4680	4680	4680	0
27	20230609	221300	302380280	4680	4680	4680	4680	0
28	20230609	221200	302380280	4680	4680	4680	4680	0
29	20230609	221100	302380280	4680	4680	4680	4680	0
30	20230609	221000	302380280	4680	4680	4680	4680	0
31	20230609	220900	302380280	4680	4680	4680	4680	0
32	20230609	220800	302380280	4680	4680	4680	4680	557
33	20230609	220700	302380280	4680	4680	4680	4680	0
34	20230609	220600	302380280	4680	4680	4680	4680	0
35	20230609	220500	302380280	4680	4680	4680	4680	0
36	20230609	220400	302380280	4680	4680	4680	4680	0
37	20230609	220300	302380280	4680	4680	4680	4680	0
38	20230609	220200	302380280	4680	4680	4680	4680	0
39	20230609	220100	302380280	4680	4680	4680	4680	0
40	20230609	220000	302380280	4680	4680	4680	4680	0
41	20230609	215900	302380280	4680	4680	4680	4680	0
42	20230609	215800	302380280	4680	4680	4680	4680	0
43	20230609	215700	302380280	4680	4680	4680	4680	0
44	20230609	215600	302380280	4680	4680	4680	4680	0
45	20230609	215500	302380280	4680	4680	4680	4680	0
46	20230609	215400	302380280	4680	4680	4680	4680	0
47	20230609	215300	302380280	4680	4680	4680	4680	0
48	20230609	215200	302380280	4680	4680	4680	4680	0
49	20230609	215100	302380280	4680	4680	4680	4680	0
50	20230609	215000	302380280	4680	4680	4680	4680	0
51	20230609	214900	302380280	4680	4680	4680	4680	0
52	20230609	214800	302380280	4680	4680	4680	4680	0
53	20230609	214700	302380280	4680	4680	4680	4680	0
54	20230609	214600	302380280	4680	4680	4680	4680	0
55	20230609	214500	302380280	4680	4680	4680	4680	0
56	20230609	214400	302380280	4680	4680	4680	4680	0
57	20230609	214300	302380280	4680	4680	4680	4680	0
58	20230609	214200	302380280	4680	4680	4680	4680	0
59	20230609	214100	302380280	4680	4680	4680	4680	0
60	20230609	214000	302380280	4680	4680	4680	4680	0
61	20230609	213900	302380280	4680	4680	4680	4680	0
62	20230609	213800	302380280	4680	4680	4680	4680	557
63	20230609	213700	302380280	4680	4680	4680	4680	0
64	20230609	213600	302380280	4680	4680	4680	4680	0
65	20230609	213500	302380280	4680	4680	4680	4680	0
66	20230609	213400	302380280	4680	4680	4680	4680	0
67	20230609	213300	302380280	4680	4680	4680	4680	0
68	20230609	213200	302380280	4680	4680	4680	4680	0
69	20230609	213100	302380280	4680	4680	4680	4680	0
70	20230609	213000	302380280	4680	4680	4680	4680	0
71	20230609	212900	302380280	4680	4680	4680	4680	0
72	20230609	212800	302380280	4680	4680	4680	4680	0
73	20230609	212700	302380280	4680	4680	4680	4680	0
74	20230609	212600	302380280	4680	4680	4680	4680	0
75	20230609	212500	302380280	4680	4680	4680	4680	0
76	20230609	212400	302380280	4680	4680	4680	4680	0
77	20230609	212300	302380280	4680	4680	4680	4680	0
78	20230609	212200	302380280	4680	4680	4680	4680	0
79	20230609	212100	302380280	4680	4680	4680	4680	0
80	20230609	212000	302380280	4680	4680	4680	4680	0
81	20230609	211900	302380280	4680	4680	4680	4680	0
82	20230609	211800	302380280	4680	4680	4680	4680	0
83	20230609	211700	302380280	4680	4680	4680	4680	0
84	20230609	211600	302380280	4680	4680	4680	4680	0
85	20230609	211500	302380280	4680	4680	4680	4680	0
86	20230609	211400	302380280	4680	4680	4680	4680	0
87	20230609	211300	302380280	4680	4680	4680	4680	0
88	20230609	211200	302380280	4680	4680	4680	4680	0
89	20230609	211100	302380280	4680	4680	4680	4680	0
90	20230609	211000	302380280	4680	4680	4680	4680	0
91	20230609	210900	302380280	4680	4680	4680	4680	0
92	20230609	210800	302380280	4680	4680	4680	4680	557
93	20230609	210700	302380280	4680	4680	4680	4680	0
94	20230609	210600	302380280	4680	4680	4680	4680	0
95	20230609	210500	302380280	4680	4680	4680	4680	0
96	20230609	210400	302380280	4680	4680	4680	4680	0
97	20230609	210300	302380280	4680	4680	4680	4680	0
98	20230609	210200	302380280	4680	4680	4680	4680	0
99	20230609	210100	302380280	4680	4680	4680	4680	0
100	20230609	210000	302380280	4680	4680	4680	4680	0
101	20230609	205900	302380280	4680	4680	4680	4680	0
102	20230609	205800	302380280	4680	4680	4680	4680	0
103	20230609	205700	302380280	4680	4680	4680	4680	0
104	20230609	205600	302380280	4680	4680	4680	4680	0
105	20230609	205500	302380280	4680	4680	4680	4680	0
106	20230609	205400	302380280	4680	4680	4680	4680	0
107	20230609	205300	302380280	4680	4680	4680	4680	0
108	20230609	205200	302380280	4680	4680	4680	4680	0
109	20230609	205100	302380280	4680	4680	4680	4680	0
110	20230609	205000	302380280	4680	4680	4680	4680	0
111	20230609	204900	302380280	4680	4680	4680	4680	0
112	20230609	204800	302380280	4680	4680	4680	4680	0
113	20230609	204700	302380280	4680	4680	4680	4680	0
114	20230609	204600	302380280	4680	4680	4680	4680	0
115	20230609	204500	302380280	4680	4680	4680	4680	0
116	20230609	204400	302380280	4680	4680	4680	4680	0
117	20230609	204300	302380280	4680	4680	4680	4680	0
118	20230609	204200	302380280	4680	4680	4680	4680	0
119	20230609	204100	302380280	4680	4680	4680	4680	0
120	20230609	204000	302380280	4680	4680	4680	4680	0
121	20230609	203900	302380280	4680	4680	4680	4680	0
122	20230609	203800	302380280	4680	4680	4680	4680	557
123	20230609	203700	302380280	4680	4680	4680	4680	0
124	20230609	203600	302380280	4680	4680	4680	4680	0
125	20230609	203500	302380280	4680	4680	4680	4680	0
126	20230609	203400	302380280	4680	4680	4680	4680	0
127	20230609	203300	302380280	4680	4680	4680	4680	0
128	20230609	203200	302380280	4680	4680	4680	4680	0
129	20230609	203100	302380280	4680	4680	4680	4680	0
130	20230609	203000	302380280	4680	4680	4680	4680	0
131	20230609	202900	302380280	4680	4680	4680	4680	0
132	20230609	202800	302380280	4680	4680	4680	4680	0
133	20230609	202700	302380280	4680	4680	4680	4680	0
134	20230609	202600	302380280	4680	4680	4680	4680	0
135	20230609	202500	302380280	4680	4680	4680	4680	0
136	20230609	202400	302380280	4680	4680	4680	4680	0
137	20230609	202300	302380280	4680	4680	4680	4680	0
138	20230609	202200	302380280	4680	4680	4680	4680	0
139	20230609	202100	302380280	4680	4680	4680	4680	0
140	20230609	202000	302380280	4680	4680	4680	4680	0
141	20230609	201900	302380280	4680	4680	4680	4680	0
142	20230609	201800	302380280	4680	4680	4680	4680	0
143	20230609	201700	302380280	4680	4680	4680	4680	0
144	20230609	201600	302380280	4680	4680	4680	4680	0
145	20230609	201500	302380280	4680	4680	4680	4680	0
146	20230609	201400	302380280	4680	4680	4680	4680	0
147	20230609	201300	302380280	4680	4680	4680	4680	0
148	20230609	201200	302380280	4680	4680	4680	4680	0
149	20230609	201100	302380280	4680	4680	4680	4680	0
150	20230609	201000	302380280	4680	4680	4680	4680	0
151	20230609	200900	302380280	4680	4680	4680	4680	0
152	20230609	200800	302380280	4680	4680	4680	4680	557
153	20230609	200700	302380280	4680	4680	4680	4680	0
154	20230609	200600	302380280	4680	4680	4680	4680	0
155	20230609	200500	302380280	4680	4680	4680	4680	0
156	20230609	200400	302380280	4680	4680	4680	4680	0
157	20230609	200300	302380280	4680	4680	4680	4680	0
158	20230609	200200	302380280	4680	4680	4680	4680	0
159	20230609	200100	302380280	4680	4680	4680	4680	0
160	20230609	200000	302380280	4680	4680	4680	4680	0
161	20230609	195900	302380280	4680	4680	4680	4680	0
162	20230609	195800	302380280	4680	4680	4680	4680	0
163	20230609	195700	302380280	4680	4680	4680	4680	0
164	20230609	195600	302380280	4680	4680	4680	4680	0
165	20230609	195500	302380280	4680	4680	4680	4680	0
166	20230609	195400	302380280	4680	4680	4680	4680	0
167	20230609	195300	302380280	4680	4680	4680	4680	0
168	20230609	195200	302380280	4680	4680	4680	4680	0
169	20230609	195100	302380280	4680	4680	4680	4680	0
170	20230609	195000	302380280	4680	4680	4680	4680	0
171	20230609	194900	302380280	4680	4680	4680	4680	0
172	20230609	194800	302380280	4680	4680	4680	4680	0
173	20230609	194700	302380280	4680	4680	4680	4680	0
174	20230609	194600	302380280	4680	4680	4680	4680	0
175	20230609	194500	302380280	4680	4680	4680	4680	0
176	20230609	194400	302380280	4680	4680	4680	4680	0
177	20230609	194300	302380280	4680	4680	4680	4680	0
178	20230609	194200	302380280	4680	4680	4680	4680	0
179	20230609	194100	302380280	4680	4680	4680	4680	0
180	20230609	194000	302380280	4680	4680	4680	4680	0
181	20230609	193900	302380280	4680	4680	4680	4680	0
182	20230609	193800	302380280	4680	4680	4680	4680	557
183	20230609	193700	302380280	4680	4680	4680	4680	0
184	20230609	193600	302380280	4680	4680	4680	4680	0
185	20230609	193500	302380280	4680	4680	4680	4680	0
186	20230609	193400	302380280	4680	4680	4680	4680	0
187	20230609	193300	302380280	4680	4680	4680	4680	0
188	20230609	193200	302380280	4680	4680	4680	4680	0
189	20230609	193100	302380280	4680	4680	4680	4680	0
190	20230609	193000	302380280	4680	4680	4680	4680	0
191	20230609	192900	302380280	4680	4680	4680	4680	0
192	20230609	192800	302380280	4680	4680	4680	4680	0
193	20230609	192700	302380280	4680	4680	4680	4680	0
194	20230609	192600	302380280	4680	4680	4680	4680	0
195	20230609	192500	302380280	4680	4680	4680	4680	0
196	20230609	192400	302380280	4680	4680	4680	4680	0
197	20230609	192300	302380280	4680	4680	4680	4680	0
198	20230609	192200	302380280	4680	4680	4680	4680	0
199	20230609	192100	302380280	4680	4680	4680	4680	0
200	20230609	192000	302380280	4680	4680	4680	4680	0
201	20230609	191900	302380280	4680	4680	4680	4680	0
202	20230609	191800	302380280	4680	4680	4680	4680	0
203	20230609	191700	302380280	4680	4680	4680	4680	0
204	20230609	191600	302380280	4680	4680	4680	4680	0
205	20230609	191500	302380280	4680	4680	4680	4680	0
206	20230609	191400	302380280	4680	4680	4680	4680	0
207	20230609	191300	302380280	4680	4680	4680	4680	0
208	20230609	191200	302380280	4680	4680	4680	4680	0
209	20230609	191100	302380280	4680	4680	4680	4680	0
210	20230609	191000	302380280	4680	4680	4680	4680	0
211	20230609	190900	302380280	4680	4680	4680	4680	0
212	20230609	190800	302380280	4680	4680	4680	4680	557
213	20230609	190700	302380280	4680	4680	4680	4680	0
214	20230609	190600	302380280	4680	4680	4680	4680	0
215	20230609	190500	302380280	4680	4680	4680	4680	0
216	20230609	190400	302380280	4680	4680	4680	4680	0
217	20230609	190300	302380280	4680	4680	4680	4680	0
218	20230609	190200	302380280	4680	4680	4680	4680	0
219	20230609	190100	302380280	4680	4680	4680	4680	0
220	20230609	190000	302380280	4680	4680	4680	4680	0
221	20230609	185900	302380280	4680	4680	4680	4680	0
222	20230609	185800	302380280	4680	4680	4680	4680	0
223	20230609	185700	302380280	4680	4680	4680	4680	0
224	20230609	185600	302380280	4680	4680	4680	4680	0
225	20230609	185500	302380280	4680	4680	4680	4680	0
226	20230609	185400	302380280	4680	4680	4680	4680	0
227	20230609	185300	302380280	4680	4680	4680	4680	0
228	20230609	185200	302380280	4680	4680	4680	4680	0
229	20230609	185100	302380280	4680	4680	4680	4680	0
230	20230609	185000	302380280	4680	4680	4680	4680	0
231	20230609	184900	302380280	4680	4680	4680	4680	0
232	20230609	184800	302380280	4680	4680	4680	4680	0
233	20230609	184700	302380280	4680	4680	4680	4680	0
234	20230609	184600	302380280	4680	4680	4680	4680	0
235	20230609	184500	302380280	4680	4680	4680	4680	0
236	20230609	184400	302380280	4680	4680	4680	4680	0
237	20230609	184300	302380280	4680	4680	4680	4680	0
238	20230609	184200	302380280	4680	4680	4680	4680	0
239	20230609	184100	302380280	4680	4680	4680	4680	0
240	20230609	184000	302380280	4680	4680	4680	4680	0
241	20230609	183900	302380280	4680	4680	4680	4680	0
242	20230609	183800	302380280	4680	4680	4680	4680	557
243	20230609	183700	302380280	4680	4680	4680	4680	0
244	20230609	183600	302380280	4680	4680	4680	4680	0
245	20230609	183500	302380280	4680	4680	4680	4680	0
246	20230609	183400	302380280	4680	4680	4680	4680	0
247	20230609	183300	302380280	4680	4680	4680	4680	0
248	20230609	183200	302380280	4680	4680	4680	4680	0
249	20230609	183100	302380280	4680	4680	4680	4680	0
250	20230609	183000	302380280	4680	4680	4680	4680	0
251	20230609	182900	302380280	4680	4680	4680	4680	0
252	20230609	182800	302380280	4680	4680	4680	4680	0
253	20230609	182700	302380280	4680	4680	4680	4680	0
254	20230609	182600	302380280	4680	4680	4680	4680	0
255	20230609	182500	302380280	4680	4680	4680	4680	0
256	20230609	182400	302380280	4680	4680	4680	4680	0
257	20230609	182300	302380280	4680	4680	4680	4680	0
258	20230609	182200	302380280	4680	4680	4680	4680	0
259	20230609	182100	302380280	4680	4680	4680	4680	0
260	20230609	182000	302380280	4680	4680	4680	4680	0
261	20230609	181900	302380280	4680	4680	4680	4680	0
262	20230609	181800	302380280	4680	4680	4680	4680	0
263	20230609	181700	302380280	4680	4680	4680	4680	0
264	20230609	181600	302380280	4680	4680	4680	4680	0
265	20230609	181500	302380280	4680	4680	4680	4680	0
266	20230609	181400	302380280	4680	4680	4680	4680	0
267	20230609	181300	302380280	4680	4680	4680	4680	0
268	20230609	181200	302380280	4680	4680	4680	4680	0
269	20230609	181100	302380280	4680	4680	4680	4680	0
270	20230609	181000	302380280	4680	4680	4680	4680	0
271	20230609	180900	302380280	4680	4680	4680	4680	0
272	20230609	180800	302380280	4680	4680	4680	4680	557
273	20230609	180700	302380280	4680	4680	4680	4680	0
274	20230609	180600	302380280	4680	4680	4680	4680	0
275	20230609	180500	302380280	4680	4680	4680	4680	0
276	20230609	180400	302380280	4680	4680	4680	4680	0
277	20230609	180300	302380280	4680	4680	4680	4680	0
278	20230609	180200	302380280	4680	4680	4680	4680	0
279	20230609	180100	302380280	4680	4680	4680	4680	0
280	20230609	180000	302380280	4680	4680	4680	4680	0
281	20230609	175900	302380280	4680	4680	4680	4680	0
282	20230609	175800	302380280	4680	4680	4680	4680	0
283	20230609	175700	302380280	4680	4680	4680	4680	0
284	20230609	175600	302380280	4680	4680	4680	4680	0
285	20230609	175500	302380280	4680	4680	4680	4680	0
286	20230609	175400	302380280	4680	4680	4680	4680	0
287	20230609	175300	302380280	4680	4680	4680	4680	0
288	20230609	175200	302380280	4680	4680	4680	4680	0
289	20230609	175100	302380280	4680	4680	4680	4680	0
290	20230609	175000	302380280	4680	4680	4680	4680	0
291	20230609	174900	302380280	4680	4680	4680	4680	0
292	20230609	174800	302380280	4680	4680	4680	4680	0
293	20230609	174700	302380280	4680	4680	4680	4680	0
294	20230609	174600	302380280	4680	4680	4680	4680	0
295	20230609	174500	302380280	4680	4680	4680	4680	0
296	20230609	174400	302380280	4680	4680	4680	4680	0
297	20230609	174300	302380280	4680	4680	4680	4680	0
298	20230609	174200	302380280	4680	4680	4680	4680	0
299	20230609	174100	302380280	4680	4680	4680	4680	0
300	20230609	174000	302380280	4680	4680	4680	4680	0
301	20230609	173900	302380280	4680	4680	4680	4680	0
302	20230609	173800	302380280	4680	4680	4680	4680	557
303	20230609	173700	302380280	4680	4680	4680	4680	0
304	20230609	173600	302380280	4680	4680	4680	4680	0
305	20230609	173500	302380280	4680	4680	4680	4680	0
306	20230609	173400	302380280	4680	4680	4680	4680	0
307	20230609	173300	302380280	4680	4680	4680	4680	0
308	20230609	173200	302380280	4680	4680	4680	4680	0
309	20230609	173100	302380280	4680	4680	4680	4680	0
310	20230609	173000	302380280	4680	4680	4680	4680	0
311	20230609	172900	302380280	4680	4680	4680	4680	0
312	20230609	172800	302380280	4680	4680	4680	4680	0
313	20230609	172700	302380280	4680	4680	4680	4680	0
314	20230609	172600	302380280	4680	4680	4680	4680	0
315	20230609	172500	302380280	4680	4680	4680	4680	0
316	20230609	172400	302380280	4680	4680	4680	4680	0
317	20230609	172300	302380280	4680	4680	4680	4680	0
318	20230609	172200	302380280	4680	4680	4680	4680	0
319	20230609	172100	302380280	4680	4680	4680	4680	0
320	20230609	172000	302380280	4680	4680	4680	4680	0
321	20230609	171900	302380280	4680	4680	4680	4680	0
322	20230609	171800	302380280	4680	4680	4680	4680	0
323	20230609	171700	302380280	4680	4680	4680	4680	0
324	20230609	171600	302380280	4680	4680	4680	4680	0
325	20230609	171500	302380280	4680	4680	4680	4680	0
326	20230609	171400	302380280	4680	4680	4680	4680	0
327	20230609	171300	302380280	4680	4680	4680	4680	0
328	20230609	171200	302380280	4680	4680	4680	4680	0
329	20230609	171100	302380280	4680	4680	4680	4680	0
330	20230609	171000	302380280	4680	4680	4680	4680	0
331	20230609	170900	302380280	4680	4680	4680	4680	0
332	20230609	170800	302380280	4680	4680	4680	4680	557
333	20230609	170700	302380280	4680	4680	4680	4680	0
334	20230609	170600	302380280	4680	4680	4680	4680	0
335	20230609	170500	302380280	4680	4680	4680	4680	0
336	20230609	170400	302380280	4680	4680	4680	4680	0
337	20230609	170300	302380280	4680	4680	4680	4680	0
338	20230609	170200	302380280	4680	4680	4680	4680	0
339	20230609	170100	302380280	4680	4680	4680	4680	0
340	20230609	170000	302380280	4680	4680	4680	4680	0
341	20230609	165900	302380280	4680	4680	4680	4680	0
342	20230609	165800	302380280	4680	4680	4680	4680	0
343	20230609	165700	302380280	4680	4680	4680	4680	0
344	20230609	165600	302380280	4680	4680	4680	4680	0
345	20230609	165500	302380280	4680	4680	4680	4680	0
346	20230609	165400	302380280	4680	4680	4680	4680	0
347	20230609	165300	302380280	4680	4680	4680	4680	0
348	20230609	165200	302380280	4680	4680	4680	4680	0
349	20230609	165100	302380280	4680	4680	4680	4680	0
350	20230609	165000	302380280	4680	4680	4680	4680	0
351	20230609	164900	302380280	4680	4680	4680	4680	0
352	20230609	164800	302380280	4680	4680	4680	4680	0
353	20230609	164700	302380280	4680	4680	4680	4680	0
354	20230609	164600	302380280	4680	4680	4680	4680	0
355	20230609	164500	302380280	4680	4680	4680	4680	0
356	20230609	164400	302380280	4680	4680	4680	4680	0
357	20230609	164300	302380280	4680	4680	4680	4680	0
358	20230609	164200	302380280	4680	4680	4680	4680	0
359	20230609	164100	302380280	4680	4680	4680	4680	0
360	20230609	164000	302380280	4680	4680	4680	4680	0
361	20230609	163900	302380280	4680	4680	4680	4680	0
362	20230609	163800	302380280	4680	4680	4680	4680	557
363	20230609	163700	302380280	4680	4680	4680	4680	0
364	20230609	163600	302380280	4680	4680	4680	4680	0
365	20230609	163500	302380280	4680	4680	4680	4680	0
366	20230609	163400	302380280	4680	4680	4680	4680	0
367	20230609	163300	302380280	4680	4680	4680	4680	0
368	20230609	163200	302380280	4680	4680	4680	4680	0
369	20230609	163100	302380280	4680	4680	4680	4680	0
370	20230609	163000	302380280	4680	4680	4680	4680	0
371	20230609	162900	302380280	4680	4680	4680	4680	0
372	20230609	162800	302380280	4680	4680	4680	4680	0
373	20230609	162700	302380280	4680	4680	4680	4680	0
374	20230609	162600	302380280	4680	4680	4680	4680	0
375	20230609	162500	302380280	4680	4680	4680	4680	0
376	20230609	162400	302380280	4680	4680	4680	4680	0
377	20230609	162300	302380280	4680	4680	4680	4680	0
378	20230609	162200	302380280	4680	4680	4680	4680	0
379	20230609	162100	302380280	4680	4680	4680	4680	0
380	20230609	162000	302380280	4680	4680	4680	4680	0
381	20230609	161900	302380280	4680	4680	4680	4680	0
382	20230609	161800	302380280	4680	4680	4680	4680	0
383	20230609	161700	302380280	4680	4680	4680	4680	0
384	20230609	161600	302380280	4680	4680	4680	4680	0
385	20230609	161500	302380280	4680	4680	4680	4680	0
386	20230609	161400	302380280	4680	4680	4680	4680	0
387	20230609	161300	302380280	4680	4680	4680	4680	0
388	20230609	161200	302380280	4680	4680	4680	4680	0
389	20230609	161100	302380280	4680	4680	4680	4680	0
390	20230609	161000	302380280	4680	4680	4680	4680	0
391	20230609	160900	302380280	4680	4680	4680	4680	0
392	20230609	160800	302380280	4680	4680	4680	4680	557
393	20230609	160700	302380280	4680	4680	4680	4680	0
394	20230609	160600	302380280	4680	4680	4680	4680	0
395	20230609	160500	302380280	4680	4680	4680	4680	0
396	20230609	160400	302380280	4680	4680	4680	4680	0
397	20230609	160300	302380280	4680	4680	4680	4680	0
398	20230609	160200	302380280	4680	4680	4680	4680	0
399	20230609	160100	302380280	4680	4680	4680	4680	0
400	20230609	160000	302380280	4680	4680	4680	4680	0
401	20230609	155900	302380280	4680	4680	4680	4680	0
402	20230609	155800	302380280	4680	4680	4680	4680	0
403	20230609	155700	302380280	4680	4680	4680	4680	0
404	20230609	155600	302380280	4680	4680	4680	4680	0
405	20230609	155500	302380280	4680	4680	4680	4680	0
406	20230609	155400	302380280	4680	4680	4680	4680	0
407	20230609	155300	302380280	4680	4680	4680	4680	0
408	20230609	155200	302380280	4680	4680	4680	4680	0
409	20230609	155100	302380280	4680	4680	4680	4680	0
410	20230609	155000	302380280	4680	4680	4680	4680	0
411	20230609	154900	302380280	4680	4680	4680	4680	0
412	20230609	154800	302380280	4680	4680	4680	4680	0
413	20230609	154700	302380280	4680	4680	4680	4680	0
414	20230609	154600	302380280	4680	4680	4680	4680	0
415	20230609	154500	302380280	4680	4680	4680	4680	0
416	20230609	154400	302380280	4680	4680	4680	4680	0
417	20230609	154300	302380280	4680	4680	4680	4680	0
418	20230609	154200	302380280	4680	4680	4680	4680	0
419	20230609	154100	302380280	4680	4680	4680	4680	0
420	20230609	154000	302380280	4680	4680	4680	4680	0
421	20230609	153900	302380280	4680	4680	4680	4680	0
422	20230609	153800	302380280	4680	4680	4680	4680	557
423	20230609	153700	302380280	4680	4680	4680	4680	0
424	20230609	153600	302380280	4680	4680	4680	4680	0
425	20230609	153500	302380280	4680	4680	4680	4680	0
426	20230609	153400	302380280	4680	4680	4680	4680	0
427	20230609	153300	302380280	4680	4680	4680	4680	0
428	20230609	153200	302380280	4680	4680	4680	4680	0
429	20230609	153100	302380280	4680	4680	4680	4680	0
430	20230609	153000	302380280	4680	4680	4680	4680	557
431	20230609	152900	299773520	4680	4680	4680	4680	0
432	20230609	152800	299773520	4680	4680	4680	4680	0
433	20230609	152700	299773520	4680	4680	4680	4680	0
434	20230609	152600	299773520	4680	4680	4680	4680	0
435	20230609	152500	299773520	4680	4680	4680	4680	0
436	20230609	152400	299773520	4680	4680	4680	4680	0
437	20230609	152300	299773520	4680	4680	4680	4680	0
438	20230609	152200	299773520	4680	4680	4680	4680	0
439	20230609	152100	299773520	4680	4680	4680	4680	0
440	20230609	152000	299773520	4680	4680	4680	4680	0
441	20230609	151900	299773520	4680	4685	4685	4680	3
442	20230609	151800	299759475	4690	4695	4695	4690	2
443	20230609	151700	299750090	4690	4690	4690	4690	0
444	20230609	151600	299750090	4690	4690	4690	4690	0
445	20230609	151500	299750090	4690	4700	4700	4690	347
446	20230609	151400	298119840	4700	4700	4700	4700	0
447	20230609	151300	298119840	4700	4700	4700	4700	0
448	20230609	151200	298119840	4700	4700	4700	4700	0
449	20230609	151100	298119840	4700	4700	4700	4700	0
450	20230609	151000	298119840	4700	4700	4700	4700	1
451	20230609	150900	298115140	4685	4685	4685	4685	0
452	20230609	150800	298115140	4685	4685	4685	4685	0
453	20230609	150700	298115140	4685	4685	4685	4685	0
454	20230609	150600	298115140	4685	4685	4685	4685	0
455	20230609	150500	298115140	4685	4685	4685	4685	0
456	20230609	150400	298115140	4685	4685	4685	4685	0
457	20230609	150300	298115140	4685	4685	4685	4685	1
458	20230609	150200	298110455	4715	4715	4715	4715	0
459	20230609	150100	298110455	4715	4715	4715	4715	0
460	20230609	150000	298110455	4715	4715	4715	4715	0
461	20230609	145900	298110455	4715	4715	4715	4715	0
462	20230609	145800	298110455	4715	4715	4715	4715	0
463	20230609	145700	298110455	4715	4715	4715	4715	1
464	20230609	145600	298105740	4680	4680	4680	4680	50
465	20230609	145500	297871740	4675	4675	4675	4675	0
466	20230609	145400	297871740	4675	4675	4675	4675	20
467	20230609	145300	297778240	4715	4715	4715	4715	0
468	20230609	145200	297778240	4715	4715	4715	4715	0
469	20230609	145100	297778240	4715	4715	4715	4715	40
470	20230609	145000	297589640	4685	4685	4685	4685	200
471	20230609	144900	296652640	4685	4685	4685	4685	11
472	20230609	144800	296601105	4725	4725	4725	4725	0
473	20230609	144700	296601105	4725	4725	4725	4725	0
474	20230609	144600	296601105	4725	4725	4725	4725	0
475	20230609	144500	296601105	4725	4725	4725	4725	0
476	20230609	144400	296601105	4725	4725	4725	4725	0
477	20230609	144300	296601105	4725	4725	4725	4725	0
478	20230609	144200	296601105	4725	4725	4725	4725	0
479	20230609	144100	296601105	4725	4725	4725	4725	0
480	20230609	144000	296601105	4725	4725	4725	4725	0
481	20230609	143900	296601105	4725	4725	4725	4725	0
482	20230609	143800	296601105	4725	4725	4725	4725	0
483	20230609	143700	296601105	4725	4725	4725	4725	0
484	20230609	143600	296601105	4725	4725	4725	4725	1
485	20230609	143500	296596380	4690	4690	4690	4690	0
486	20230609	143400	296596380	4690	4690	4690	4690	0
487	20230609	143300	296596380	4690	4690	4690	4690	20
488	20230609	143200	296502580	4685	4685	4685	4685	0
489	20230609	143100	296502580	4685	4685	4685	4685	392
490	20230609	143000	294666060	4685	4685	4685	4685	32
491	20230609	142900	294516140	4685	4685	4685	4685	35
492	20230609	142800	294352165	4685	4685	4685	4685	0
493	20230609	142700	294352165	4685	4710	4710	4685	1383
494	20230609	142600	287869030	4715	4715	4715	4715	11
495	20230609	142500	287817165	4720	4735	4735	4720	1285
496	20230609	142400	281747885	4735	4735	4735	4735	672
497	20230609	142300	278565965	4740	4755	4755	4740	127
498	20230609	142200	277963970	4755	4755	4755	4755	0
499	20230609	142100	277963970	4755	4755	4755	4755	14
500	20230609	142000	277897400	4755	4755	4755	4755	0
501	20230609	141900	277897400	4755	4755	4755	4755	0
502	20230609	141800	277897400	4755	4755	4755	4755	2
503	20230609	141700	277887890	4745	4745	4745	4745	0
504	20230609	141600	277887890	4745	4745	4745	4745	0
505	20230609	141500	277887890	4745	4745	4745	4745	1
506	20230609	141400	277883145	4760	4745	4760	4745	75
507	20230609	141300	277526745	4745	4745	4745	4745	0
508	20230609	141200	277526745	4745	4745	4745	4745	1
509	20230609	141100	277522000	4745	4740	4745	4740	300
510	20230609	141000	276098535	4740	4740	4740	4740	0
511	20230609	140900	276098535	4740	4740	4740	4740	13
512	20230609	140800	276036915	4745	4745	4745	4745	0
513	20230609	140700	276036915	4745	4745	4745	4745	666
514	20230609	140600	272876745	4740	4740	4740	4740	50
515	20230609	140500	272639745	4735	4735	4735	4735	1
516	20230609	140400	272635010	4740	4740	4740	4740	0
517	20230609	140300	272635010	4740	4740	4740	4740	0
518	20230609	140200	272635010	4740	4740	4740	4740	0
519	20230609	140100	272635010	4740	4740	4740	4740	0
520	20230609	140000	272635010	4740	4740	4740	4740	0
521	20230609	135900	272635010	4740	4740	4740	4740	0
522	20230609	135800	272635010	4740	4740	4740	4740	147
523	20230609	135700	271938230	4740	4740	4740	4740	0
524	20230609	135600	271938230	4740	4740	4740	4740	0
525	20230609	135500	271938230	4740	4740	4740	4740	3
526	20230609	135400	271924010	4730	4730	4730	4730	0
527	20230609	135300	271924010	4730	4730	4730	4730	0
528	20230609	135200	271924010	4730	4730	4730	4730	0
529	20230609	135100	271924010	4730	4735	4735	4730	251
530	20230609	135000	270736275	4740	4740	4740	4740	0
531	20230609	134900	270736275	4740	4740	4740	4740	0
532	20230609	134800	270736275	4740	4740	4740	4740	0
533	20230609	134700	270736275	4740	4740	4740	4740	0
534	20230609	134600	270736275	4740	4740	4740	4740	193
535	20230609	134500	269821455	4745	4745	4745	4745	1
536	20230609	134400	269816710	4735	4735	4735	4735	0
537	20230609	134300	269816710	4735	4735	4735	4735	0
538	20230609	134200	269816710	4735	4735	4735	4735	0
539	20230609	134100	269816710	4735	4735	4735	4735	0
540	20230609	134000	269816710	4735	4735	4735	4735	0
541	20230609	133900	269816710	4735	4735	4735	4735	18
542	20230609	133800	269731480	4735	4735	4735	4735	0
543	20230609	133700	269731480	4735	4735	4735	4735	0
544	20230609	133600	269731480	4735	4735	4735	4735	0
545	20230609	133500	269731480	4735	4735	4735	4735	0
546	20230609	133400	269731480	4735	4735	4735	4735	2
547	20230609	133300	269722010	4735	4735	4735	4735	0
548	20230609	133200	269722010	4735	4735	4735	4735	200
549	20230609	133100	268775010	4745	4745	4745	4745	0
550	20230609	133000	268775010	4745	4745	4745	4745	0
551	20230609	132900	268775010	4745	4745	4745	4745	1
552	20230609	132800	268770265	4745	4745	4745	4745	0
553	20230609	132700	268770265	4745	4745	4745	4745	1
554	20230609	132600	268765520	4745	4745	4745	4745	1
555	20230609	132500	268760775	4745	4745	4745	4745	2
556	20230609	132400	268751285	4735	4735	4735	4735	0
557	20230609	132300	268751285	4735	4735	4735	4735	1
558	20230609	132200	268746550	4745	4745	4745	4745	1
559	20230609	132100	268741805	4735	4735	4735	4735	0
560	20230609	132000	268741805	4735	4735	4735	4735	0
561	20230609	131900	268741805	4735	4735	4735	4735	0
562	20230609	131800	268741805	4735	4735	4735	4735	40
563	20230609	131700	268552405	4735	4735	4735	4735	0
564	20230609	131600	268552405	4735	4735	4735	4735	0
565	20230609	131500	268552405	4735	4735	4735	4735	0
566	20230609	131400	268552405	4735	4735	4735	4735	81
567	20230609	131300	268168870	4735	4735	4735	4735	0
568	20230609	131200	268168870	4735	4735	4735	4735	0
569	20230609	131100	268168870	4735	4735	4735	4735	0
570	20230609	131000	268168870	4735	4735	4735	4735	0
571	20230609	130900	268168870	4735	4735	4735	4735	0
572	20230609	130800	268168870	4735	4735	4735	4735	0
573	20230609	130700	268168870	4735	4735	4735	4735	0
574	20230609	130600	268168870	4735	4735	4735	4735	0
575	20230609	130500	268168870	4735	4735	4735	4735	53
576	20230609	130400	267917915	4735	4735	4735	4735	0
577	20230609	130300	267917915	4735	4735	4735	4735	0
578	20230609	130200	267917915	4735	4735	4735	4735	0
579	20230609	130100	267917915	4735	4735	4735	4735	0
580	20230609	130000	267917915	4735	4735	4735	4735	0
581	20230609	125900	267917915	4735	4735	4735	4735	0
582	20230609	125800	267917915	4735	4740	4740	4735	152
583	20230609	125700	267197620	4740	4740	4740	4740	0
584	20230609	125600	267197620	4740	4740	4740	4740	2
585	20230609	125500	267188140	4740	4740	4740	4740	300
586	20230609	125400	265766140	4740	4740	4740	4740	102
587	20230609	125300	265282660	4740	4740	4740	4740	0
588	20230609	125200	265282660	4740	4740	4740	4740	0
589	20230609	125100	265282660	4740	4740	4740	4740	0
590	20230609	125000	265282660	4740	4745	4745	4740	351
591	20230609	124900	263617900	4745	4745	4745	4745	1
592	20230609	124800	263613155	4755	4755	4755	4755	50
593	20230609	124700	263375405	4755	4755	4755	4755	0
594	20230609	124600	263375405	4755	4755	4755	4755	0
595	20230609	124500	263375405	4755	4750	4755	4750	6
596	20230609	124400	263346900	4745	4745	4745	4745	50
597	20230609	124300	263109650	4750	4750	4750	4750	0
598	20230609	124200	263109650	4750	4750	4750	4750	1
599	20230609	124100	263104900	4750	4750	4750	4750	0
600	20230609	124000	263104900	4750	4750	4750	4750	0
601	20230609	123900	263104900	4750	4750	4750	4750	0
602	20230609	123800	263104900	4750	4750	4750	4750	0
603	20230609	123700	263104900	4750	4750	4750	4750	44
604	20230609	123600	262895900	4755	4755	4755	4755	0
605	20230609	123500	262895900	4755	4755	4755	4755	0
606	20230609	123400	262895900	4755	4755	4755	4755	0
607	20230609	123300	262895900	4755	4755	4755	4755	0
608	20230609	123200	262895900	4755	4755	4755	4755	0
609	20230609	123100	262895900	4755	4755	4755	4755	103
610	20230609	123000	262406135	4755	4755	4755	4755	10
611	20230609	122900	262358585	4755	4755	4755	4755	0
612	20230609	122800	262358585	4755	4755	4755	4755	0
613	20230609	122700	262358585	4755	4755	4755	4755	0
614	20230609	122600	262358585	4755	4755	4755	4755	0
615	20230609	122500	262358585	4755	4755	4755	4755	0
616	20230609	122400	262358585	4755	4755	4755	4755	0
617	20230609	122300	262358585	4755	4755	4755	4755	192
618	20230609	122200	261445625	4750	4750	4750	4750	50
619	20230609	122100	261208125	4745	4745	4745	4745	31
620	20230609	122000	261061030	4745	4745	4745	4745	12
621	20230609	121900	261004090	4745	4745	4745	4745	500
622	20230609	121800	258631590	4740	4740	4740	4740	0
623	20230609	121700	258631590	4740	4740	4740	4740	0
624	20230609	121600	258631590	4740	4740	4740	4740	0
625	20230609	121500	258631590	4740	4740	4740	4740	0
626	20230609	121400	258631590	4740	4740	4740	4740	0
627	20230609	121300	258631590	4740	4740	4740	4740	0
628	20230609	121200	258631590	4740	4740	4740	4740	0
629	20230609	121100	258631590	4740	4740	4740	4740	0
630	20230609	121000	258631590	4740	4740	4740	4740	0
631	20230609	120900	258631590	4740	4740	4740	4740	0
632	20230609	120800	258631590	4740	4740	4740	4740	0
633	20230609	120700	258631590	4740	4740	4740	4740	100
634	20230609	120600	258157590	4740	4740	4740	4740	0
635	20230609	120500	258157590	4740	4740	4740	4740	0
636	20230609	120400	258157590	4740	4740	4740	4740	115
637	20230609	120300	257612490	4750	4750	4750	4750	1
638	20230609	120200	257607740	4740	4740	4740	4740	0
639	20230609	120100	257607740	4740	4740	4740	4740	0
640	20230609	120000	257607740	4740	4740	4740	4740	10
641	20230609	115900	257560340	4745	4745	4745	4745	0
642	20230609	115800	257560340	4745	4745	4745	4745	0
643	20230609	115700	257560340	4745	4745	4745	4745	0
644	20230609	115600	257560340	4745	4745	4745	4745	0
645	20230609	115500	257560340	4745	4745	4745	4745	1
646	20230609	115400	257555595	4745	4745	4745	4745	0
647	20230609	115300	257555595	4745	4745	4745	4745	0
648	20230609	115200	257555595	4745	4745	4745	4745	150
649	20230609	115100	256843845	4750	4750	4750	4750	0
650	20230609	115000	256843845	4750	4750	4750	4750	0
651	20230609	114900	256843845	4750	4750	4750	4750	0
652	20230609	114800	256843845	4750	4750	4750	4750	0
653	20230609	114700	256843845	4750	4750	4750	4750	0
654	20230609	114600	256843845	4750	4750	4750	4750	1
655	20230609	114500	256839095	4750	4750	4750	4750	25
656	20230609	114400	256720345	4750	4750	4750	4750	0
657	20230609	114300	256720345	4750	4750	4750	4750	0
658	20230609	114200	256720345	4750	4750	4750	4750	3
659	20230609	114100	256706095	4755	4755	4755	4755	0
660	20230609	114000	256706095	4755	4755	4755	4755	60
661	20230609	113900	256420795	4755	4755	4755	4755	0
662	20230609	113800	256420795	4755	4755	4755	4755	1
663	20230609	113700	256416040	4755	4755	4755	4755	425
664	20230609	113600	254395165	4755	4755	4755	4755	2
665	20230609	113500	254385655	4755	4755	4755	4755	0
666	20230609	113400	254385655	4755	4755	4755	4755	0
667	20230609	113300	254385655	4755	4755	4755	4755	121
668	20230609	113200	253810300	4760	4760	4760	4760	0
669	20230609	113100	253810300	4760	4760	4760	4760	0
670	20230609	113000	253810300	4760	4760	4760	4760	0
671	20230609	112900	253810300	4760	4760	4760	4760	0
672	20230609	112800	253810300	4760	4760	4760	4760	0
673	20230609	112700	253810300	4760	4760	4760	4760	0
674	20230609	112600	253810300	4760	4760	4760	4760	1
675	20230609	112500	253805540	4760	4760	4760	4760	0
676	20230609	112400	253805540	4760	4760	4760	4760	0
677	20230609	112300	253805540	4760	4760	4760	4760	0
678	20230609	112200	253805540	4760	4760	4760	4760	3
679	20230609	112100	253791260	4760	4760	4760	4760	0
680	20230609	112000	253791260	4760	4760	4760	4760	0
681	20230609	111900	253791260	4760	4760	4760	4760	0
682	20230609	111800	253791260	4760	4760	4760	4760	210
683	20230609	111700	252791660	4755	4755	4755	4755	3
684	20230609	111600	252777395	4750	4750	4750	4750	0
685	20230609	111500	252777395	4750	4750	4750	4750	0
686	20230609	111400	252777395	4750	4740	4750	4740	563
687	20230609	111300	250108745	4745	4745	4745	4745	0
688	20230609	111200	250108745	4745	4745	4745	4745	0
689	20230609	111100	250108745	4745	4745	4745	4745	0
690	20230609	111000	250108745	4745	4745	4745	4745	2
691	20230609	110900	250099255	4735	4735	4735	4735	84
692	20230609	110800	249701515	4735	4735	4735	4735	0
693	20230609	110700	249701515	4735	4735	4735	4735	0
694	20230609	110600	249701515	4735	4735	4735	4735	0
695	20230609	110500	249701515	4735	4725	4735	4725	856
696	20230609	110400	245652915	4725	4725	4725	4725	0
697	20230609	110300	245652915	4725	4725	4725	4725	100
698	20230609	110200	245180415	4725	4730	4730	4725	163
699	20230609	110100	244410040	4730	4740	4740	4730	855
700	20230609	110000	240363625	4745	4745	4745	4745	1
701	20230609	105900	240358880	4740	4740	4740	4740	0
702	20230609	105800	240358880	4740	4740	4740	4740	0
703	20230609	105700	240358880	4740	4740	4740	4740	0
704	20230609	105600	240358880	4740	4740	4740	4740	0
705	20230609	105500	240358880	4740	4740	4740	4740	3
706	20230609	105400	240344660	4750	4750	4750	4750	0
707	20230609	105300	240344660	4750	4750	4750	4750	0
708	20230609	105200	240344660	4750	4750	4750	4750	0
709	20230609	105100	240344660	4750	4750	4750	4750	0
710	20230609	105000	240344660	4750	4750	4750	4750	67
711	20230609	104900	240026410	4750	4750	4750	4750	0
712	20230609	104800	240026410	4750	4750	4750	4750	0
713	20230609	104700	240026410	4750	4750	4750	4750	0
714	20230609	104600	240026410	4750	4750	4750	4750	0
715	20230609	104500	240026410	4750	4750	4750	4750	0
716	20230609	104400	240026410	4750	4750	4750	4750	1000
717	20230609	104300	235276410	4765	4765	4765	4765	0
718	20230609	104200	235276410	4765	4765	4765	4765	1
719	20230609	104100	235271645	4765	4765	4765	4765	1
720	20230609	104000	235266880	4765	4765	4765	4765	0
721	20230609	103900	235266880	4765	4750	4765	4750	21
722	20230609	103800	235167115	4750	4750	4750	4750	0
723	20230609	103700	235167115	4750	4750	4750	4750	0
724	20230609	103600	235167115	4750	4750	4750	4750	0
725	20230609	103500	235167115	4750	4750	4750	4750	0
726	20230609	103400	235167115	4750	4750	4750	4750	0
727	20230609	103300	235167115	4750	4750	4750	4750	0
728	20230609	103200	235167115	4750	4750	4750	4750	0
729	20230609	103100	235167115	4750	4755	4765	4750	209
730	20230609	103000	234174160	4755	4755	4755	4755	1
731	20230609	102900	234169405	4750	4750	4750	4750	108
732	20230609	102800	233656405	4770	4770	4770	4770	0
733	20230609	102700	233656405	4770	4770	4770	4770	0
734	20230609	102600	233656405	4770	4770	4770	4770	0
735	20230609	102500	233656405	4770	4770	4770	4770	0
736	20230609	102400	233656405	4770	4770	4770	4770	20
737	20230609	102300	233561005	4770	4770	4770	4770	0
738	20230609	102200	233561005	4770	4770	4770	4770	0
739	20230609	102100	233561005	4770	4770	4770	4770	0
740	20230609	102000	233561005	4770	4770	4770	4770	0
741	20230609	101900	233561005	4770	4770	4770	4770	0
742	20230609	101800	233561005	4770	4770	4770	4770	30
743	20230609	101700	233417905	4770	4770	4770	4770	32
744	20230609	101600	233265265	4770	4750	4770	4750	466
745	20230609	101500	231051585	4750	4750	4750	4745	60
746	20230609	101400	230766670	4750	4750	4750	4750	0
747	20230609	101300	230766670	4750	4750	4750	4750	179
748	20230609	101200	229916420	4750	4750	4755	4735	1105
749	20230609	101100	224667665	4735	4735	4735	4735	11
750	20230609	101000	224615580	4735	4735	4735	4735	4
751	20230609	100900	224596640	4735	4735	4735	4735	50
752	20230609	100800	224359890	4735	4735	4735	4735	234
753	20230609	100700	223251900	4735	4735	4735	4735	0
754	20230609	100600	223251900	4735	4740	4740	4735	421
755	20230609	100500	221258215	4735	4735	4735	4735	0
756	20230609	100400	221258215	4735	4750	4750	4735	2512
757	20230609	100300	209349740	4765	4765	4765	4765	0
758	20230609	100200	209349740	4765	4765	4765	4765	20
759	20230609	100100	209254440	4765	4765	4765	4765	0
760	20230609	100000	209254440	4765	4765	4765	4765	2
761	20230609	095900	209244910	4765	4765	4765	4765	500
762	20230609	095800	206862410	4765	4765	4765	4765	547
763	20230609	095700	204255955	4765	4765	4765	4765	0
764	20230609	095600	204255955	4765	4765	4765	4765	204
765	20230609	095500	203283895	4765	4765	4770	4765	2227
766	20230609	095400	192672105	4765	4755	4780	4740	7339
767	20230609	095300	157761825	4755	4750	4755	4750	1116
768	20230609	095200	152455820	4750	4755	4755	4750	550
769	20230609	095100	149840580	4755	4755	4755	4755	692
770	20230609	095000	146550120	4755	4755	4755	4755	60
771	20230609	094900	146264820	4750	4750	4750	4750	0
772	20230609	094800	146264820	4750	4750	4750	4750	15
773	20230609	094700	146193570	4750	4750	4750	4750	0
774	20230609	094600	146193570	4750	4750	4750	4750	374
775	20230609	094500	144417070	4740	4740	4740	4740	0
776	20230609	094400	144417070	4740	4740	4740	4740	0
777	20230609	094300	144417070	4740	4740	4740	4740	0
778	20230609	094200	144417070	4740	4740	4740	4740	12
779	20230609	094100	144360190	4750	4750	4750	4750	756
780	20230609	094000	140769190	4750	4755	4755	4750	623
781	20230609	093900	137808250	4755	4755	4755	4755	0
782	20230609	093800	137808250	4755	4755	4755	4750	7137
783	20230609	093700	103880210	4755	4750	4755	4750	3911
784	20230609	093600	85288635	4750	4745	4750	4745	601
785	20230609	093500	82434315	4750	4750	4750	4750	0
786	20230609	093400	82434315	4750	4750	4750	4750	0
787	20230609	093300	82434315	4750	4735	4750	4735	2367
788	20230609	093200	71196860	4730	4730	4735	4730	106
789	20230609	093100	70695460	4735	4715	4735	4715	4245
790	20230609	093000	50654135	4720	4720	4720	4720	0
791	20230609	092900	50654135	4720	4720	4720	4720	0
792	20230609	092800	50654135	4720	4715	4720	4715	187
793	20230609	092700	49771995	4715	4715	4715	4715	30
794	20230609	092600	49630545	4715	4715	4725	4715	1213
795	20230609	092500	43903910	4715	4715	4715	4715	0
796	20230609	092400	43903910	4715	4685	4715	4685	1459
797	20230609	092300	37050360	4685	4675	4685	4670	2446
798	20230609	092200	25627120	4670	4675	4675	4670	111
799	20230609	092100	25108575	4675	4675	4675	4675	50
800	20230609	092000	24874825	4670	4670	4670	4670	100
801	20230609	091900	24407825	4670	4670	4670	4670	113
802	20230609	091800	23880115	4695	4695	4695	4695	0
803	20230609	091700	23880115	4695	4695	4695	4695	30
804	20230609	091600	23739265	4695	4710	4710	4695	244
805	20230609	091500	22593670	4710	4710	4710	4710	0
806	20230609	091400	22593670	4710	4710	4710	4710	103
807	20230609	091300	22108540	4695	4705	4705	4695	202
808	20230609	091200	21160130	4705	4695	4705	4695	242
809	20230609	091100	20023920	4695	4690	4695	4690	54
810	20230609	091000	19770620	4690	4690	4690	4690	0
811	20230609	090900	19770620	4690	4690	4690	4690	0
812	20230609	090800	19770620	4690	4690	4690	4690	4
813	20230609	090700	19751860	4690	4670	4690	4635	550
814	20230609	090600	17190385	4670	4670	4670	4670	2391
815	20230609	090500	6024415	4670	4685	4685	4670	122
816	20230609	090400	5452995	4665	4665	4665	4665	0
817	20230609	090300	5452995	4665	4665	4665	4665	16
818	20230609	090200	5378355	4680	4680	4680	4680	140
819	20230609	090100	4723155	4680	4665	4680	4665	823
820	20230609	090000	879975	4645	4625	4645	4625	190