KissMeData/054920/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	220800	889746055	4060	4060	4060	4060	1783
3	20230614	220700	889746055	4060	4060	4060	4060	0
4	20230614	220600	889746055	4060	4060	4060	4060	0
5	20230614	220500	889746055	4060	4060	4060	4060	0
6	20230614	220400	889746055	4060	4060	4060	4060	0
7	20230614	220300	889746055	4060	4060	4060	4060	0
8	20230614	220200	889746055	4060	4060	4060	4060	0
9	20230614	220100	889746055	4060	4060	4060	4060	0
10	20230614	220000	889746055	4060	4060	4060	4060	0
11	20230614	215900	889746055	4060	4060	4060	4060	0
12	20230614	215800	889746055	4060	4060	4060	4060	0
13	20230614	215700	889746055	4060	4060	4060	4060	0
14	20230614	215600	889746055	4060	4060	4060	4060	0
15	20230614	215500	889746055	4060	4060	4060	4060	0
16	20230614	215400	889746055	4060	4060	4060	4060	0
17	20230614	215300	889746055	4060	4060	4060	4060	0
18	20230614	215200	889746055	4060	4060	4060	4060	0
19	20230614	215100	889746055	4060	4060	4060	4060	0
20	20230614	215000	889746055	4060	4060	4060	4060	0
21	20230614	214900	889746055	4060	4060	4060	4060	0
22	20230614	214800	889746055	4060	4060	4060	4060	0
23	20230614	214700	889746055	4060	4060	4060	4060	0
24	20230614	214600	889746055	4060	4060	4060	4060	0
25	20230614	214500	889746055	4060	4060	4060	4060	0
26	20230614	214400	889746055	4060	4060	4060	4060	0
27	20230614	214300	889746055	4060	4060	4060	4060	0
28	20230614	214200	889746055	4060	4060	4060	4060	0
29	20230614	214100	889746055	4060	4060	4060	4060	0
30	20230614	214000	889746055	4060	4060	4060	4060	0
31	20230614	213900	889746055	4060	4060	4060	4060	0
32	20230614	213800	889746055	4060	4060	4060	4060	1783
33	20230614	213700	889746055	4060	4060	4060	4060	0
34	20230614	213600	889746055	4060	4060	4060	4060	0
35	20230614	213500	889746055	4060	4060	4060	4060	0
36	20230614	213400	889746055	4060	4060	4060	4060	0
37	20230614	213300	889746055	4060	4060	4060	4060	0
38	20230614	213200	889746055	4060	4060	4060	4060	0
39	20230614	213100	889746055	4060	4060	4060	4060	0
40	20230614	213000	889746055	4060	4060	4060	4060	0
41	20230614	212900	889746055	4060	4060	4060	4060	0
42	20230614	212800	889746055	4060	4060	4060	4060	0
43	20230614	212700	889746055	4060	4060	4060	4060	0
44	20230614	212600	889746055	4060	4060	4060	4060	0
45	20230614	212500	889746055	4060	4060	4060	4060	0
46	20230614	212400	889746055	4060	4060	4060	4060	0
47	20230614	212300	889746055	4060	4060	4060	4060	0
48	20230614	212200	889746055	4060	4060	4060	4060	0
49	20230614	212100	889746055	4060	4060	4060	4060	0
50	20230614	212000	889746055	4060	4060	4060	4060	0
51	20230614	211900	889746055	4060	4060	4060	4060	0
52	20230614	211800	889746055	4060	4060	4060	4060	0
53	20230614	211700	889746055	4060	4060	4060	4060	0
54	20230614	211600	889746055	4060	4060	4060	4060	0
55	20230614	211500	889746055	4060	4060	4060	4060	0
56	20230614	211400	889746055	4060	4060	4060	4060	0
57	20230614	211300	889746055	4060	4060	4060	4060	0
58	20230614	211200	889746055	4060	4060	4060	4060	0
59	20230614	211100	889746055	4060	4060	4060	4060	0
60	20230614	211000	889746055	4060	4060	4060	4060	0
61	20230614	210900	889746055	4060	4060	4060	4060	0
62	20230614	210800	889746055	4060	4060	4060	4060	1783
63	20230614	210700	889746055	4060	4060	4060	4060	0
64	20230614	210600	889746055	4060	4060	4060	4060	0
65	20230614	210500	889746055	4060	4060	4060	4060	0
66	20230614	210400	889746055	4060	4060	4060	4060	0
67	20230614	210300	889746055	4060	4060	4060	4060	0
68	20230614	210200	889746055	4060	4060	4060	4060	0
69	20230614	210100	889746055	4060	4060	4060	4060	0
70	20230614	210000	889746055	4060	4060	4060	4060	0
71	20230614	205900	889746055	4060	4060	4060	4060	0
72	20230614	205800	889746055	4060	4060	4060	4060	0
73	20230614	205700	889746055	4060	4060	4060	4060	0
74	20230614	205600	889746055	4060	4060	4060	4060	0
75	20230614	205500	889746055	4060	4060	4060	4060	0
76	20230614	205400	889746055	4060	4060	4060	4060	0
77	20230614	205300	889746055	4060	4060	4060	4060	0
78	20230614	205200	889746055	4060	4060	4060	4060	0
79	20230614	205100	889746055	4060	4060	4060	4060	0
80	20230614	205000	889746055	4060	4060	4060	4060	0
81	20230614	204900	889746055	4060	4060	4060	4060	0
82	20230614	204800	889746055	4060	4060	4060	4060	0
83	20230614	204700	889746055	4060	4060	4060	4060	0
84	20230614	204600	889746055	4060	4060	4060	4060	0
85	20230614	204500	889746055	4060	4060	4060	4060	0
86	20230614	204400	889746055	4060	4060	4060	4060	0
87	20230614	204300	889746055	4060	4060	4060	4060	0
88	20230614	204200	889746055	4060	4060	4060	4060	0
89	20230614	204100	889746055	4060	4060	4060	4060	0
90	20230614	204000	889746055	4060	4060	4060	4060	0
91	20230614	203900	889746055	4060	4060	4060	4060	0
92	20230614	203800	889746055	4060	4060	4060	4060	1783
93	20230614	203700	889746055	4060	4060	4060	4060	0
94	20230614	203600	889746055	4060	4060	4060	4060	0
95	20230614	203500	889746055	4060	4060	4060	4060	0
96	20230614	203400	889746055	4060	4060	4060	4060	0
97	20230614	203300	889746055	4060	4060	4060	4060	0
98	20230614	203200	889746055	4060	4060	4060	4060	0
99	20230614	203100	889746055	4060	4060	4060	4060	0
100	20230614	203000	889746055	4060	4060	4060	4060	0
101	20230614	202900	889746055	4060	4060	4060	4060	0
102	20230614	202800	889746055	4060	4060	4060	4060	0
103	20230614	202700	889746055	4060	4060	4060	4060	0
104	20230614	202600	889746055	4060	4060	4060	4060	0
105	20230614	202500	889746055	4060	4060	4060	4060	0
106	20230614	202400	889746055	4060	4060	4060	4060	0
107	20230614	202300	889746055	4060	4060	4060	4060	0
108	20230614	202200	889746055	4060	4060	4060	4060	0
109	20230614	202100	889746055	4060	4060	4060	4060	0
110	20230614	202000	889746055	4060	4060	4060	4060	0
111	20230614	201900	889746055	4060	4060	4060	4060	0
112	20230614	201800	889746055	4060	4060	4060	4060	0
113	20230614	201700	889746055	4060	4060	4060	4060	0
114	20230614	201600	889746055	4060	4060	4060	4060	0
115	20230614	201500	889746055	4060	4060	4060	4060	0
116	20230614	201400	889746055	4060	4060	4060	4060	0
117	20230614	201300	889746055	4060	4060	4060	4060	0
118	20230614	201200	889746055	4060	4060	4060	4060	0
119	20230614	201100	889746055	4060	4060	4060	4060	0
120	20230614	201000	889746055	4060	4060	4060	4060	0
121	20230614	200900	889746055	4060	4060	4060	4060	0
122	20230614	200800	889746055	4060	4060	4060	4060	1783
123	20230614	200700	889746055	4060	4060	4060	4060	0
124	20230614	200600	889746055	4060	4060	4060	4060	0
125	20230614	200500	889746055	4060	4060	4060	4060	0
126	20230614	200400	889746055	4060	4060	4060	4060	0
127	20230614	200300	889746055	4060	4060	4060	4060	0
128	20230614	200200	889746055	4060	4060	4060	4060	0
129	20230614	200100	889746055	4060	4060	4060	4060	0
130	20230614	200000	889746055	4060	4060	4060	4060	0
131	20230614	195900	889746055	4060	4060	4060	4060	0
132	20230614	195800	889746055	4060	4060	4060	4060	0
133	20230614	195700	889746055	4060	4060	4060	4060	0
134	20230614	195600	889746055	4060	4060	4060	4060	0
135	20230614	195500	889746055	4060	4060	4060	4060	0
136	20230614	195400	889746055	4060	4060	4060	4060	0
137	20230614	195300	889746055	4060	4060	4060	4060	0
138	20230614	195200	889746055	4060	4060	4060	4060	0
139	20230614	195100	889746055	4060	4060	4060	4060	0
140	20230614	195000	889746055	4060	4060	4060	4060	0
141	20230614	194900	889746055	4060	4060	4060	4060	0
142	20230614	194800	889746055	4060	4060	4060	4060	0
143	20230614	194700	889746055	4060	4060	4060	4060	0
144	20230614	194600	889746055	4060	4060	4060	4060	0
145	20230614	194500	889746055	4060	4060	4060	4060	0
146	20230614	194400	889746055	4060	4060	4060	4060	0
147	20230614	194300	889746055	4060	4060	4060	4060	0
148	20230614	194200	889746055	4060	4060	4060	4060	0
149	20230614	194100	889746055	4060	4060	4060	4060	0
150	20230614	194000	889746055	4060	4060	4060	4060	0
151	20230614	193900	889746055	4060	4060	4060	4060	0
152	20230614	193800	889746055	4060	4060	4060	4060	1783
153	20230614	193700	889746055	4060	4060	4060	4060	0
154	20230614	193600	889746055	4060	4060	4060	4060	0
155	20230614	193500	889746055	4060	4060	4060	4060	0
156	20230614	193400	889746055	4060	4060	4060	4060	0
157	20230614	193300	889746055	4060	4060	4060	4060	0
158	20230614	193200	889746055	4060	4060	4060	4060	0
159	20230614	193100	889746055	4060	4060	4060	4060	0
160	20230614	193000	889746055	4060	4060	4060	4060	0
161	20230614	192900	889746055	4060	4060	4060	4060	0
162	20230614	192800	889746055	4060	4060	4060	4060	0
163	20230614	192700	889746055	4060	4060	4060	4060	0
164	20230614	192600	889746055	4060	4060	4060	4060	0
165	20230614	192500	889746055	4060	4060	4060	4060	0
166	20230614	192400	889746055	4060	4060	4060	4060	0
167	20230614	192300	889746055	4060	4060	4060	4060	0
168	20230614	192200	889746055	4060	4060	4060	4060	0
169	20230614	192100	889746055	4060	4060	4060	4060	0
170	20230614	192000	889746055	4060	4060	4060	4060	0
171	20230614	191900	889746055	4060	4060	4060	4060	0
172	20230614	191800	889746055	4060	4060	4060	4060	0
173	20230614	191700	889746055	4060	4060	4060	4060	0
174	20230614	191600	889746055	4060	4060	4060	4060	0
175	20230614	191500	889746055	4060	4060	4060	4060	0
176	20230614	191400	889746055	4060	4060	4060	4060	0
177	20230614	191300	889746055	4060	4060	4060	4060	0
178	20230614	191200	889746055	4060	4060	4060	4060	0
179	20230614	191100	889746055	4060	4060	4060	4060	0
180	20230614	191000	889746055	4060	4060	4060	4060	0
181	20230614	190900	889746055	4060	4060	4060	4060	0
182	20230614	190800	889746055	4060	4060	4060	4060	1783
183	20230614	190700	889746055	4060	4060	4060	4060	0
184	20230614	190600	889746055	4060	4060	4060	4060	0
185	20230614	190500	889746055	4060	4060	4060	4060	0
186	20230614	190400	889746055	4060	4060	4060	4060	0
187	20230614	190300	889746055	4060	4060	4060	4060	0
188	20230614	190200	889746055	4060	4060	4060	4060	0
189	20230614	190100	889746055	4060	4060	4060	4060	0
190	20230614	190000	889746055	4060	4060	4060	4060	0
191	20230614	185900	889746055	4060	4060	4060	4060	0
192	20230614	185800	889746055	4060	4060	4060	4060	0
193	20230614	185700	889746055	4060	4060	4060	4060	0
194	20230614	185600	889746055	4060	4060	4060	4060	0
195	20230614	185500	889746055	4060	4060	4060	4060	0
196	20230614	185400	889746055	4060	4060	4060	4060	0
197	20230614	185300	889746055	4060	4060	4060	4060	0
198	20230614	185200	889746055	4060	4060	4060	4060	0
199	20230614	185100	889746055	4060	4060	4060	4060	0
200	20230614	185000	889746055	4060	4060	4060	4060	0
201	20230614	184900	889746055	4060	4060	4060	4060	0
202	20230614	184800	889746055	4060	4060	4060	4060	0
203	20230614	184700	889746055	4060	4060	4060	4060	0
204	20230614	184600	889746055	4060	4060	4060	4060	0
205	20230614	184500	889746055	4060	4060	4060	4060	0
206	20230614	184400	889746055	4060	4060	4060	4060	0
207	20230614	184300	889746055	4060	4060	4060	4060	0
208	20230614	184200	889746055	4060	4060	4060	4060	0
209	20230614	184100	889746055	4060	4060	4060	4060	0
210	20230614	184000	889746055	4060	4060	4060	4060	0
211	20230614	183900	889746055	4060	4060	4060	4060	0
212	20230614	183800	889746055	4060	4060	4060	4060	1783
213	20230614	183700	889746055	4060	4060	4060	4060	0
214	20230614	183600	889746055	4060	4060	4060	4060	0
215	20230614	183500	889746055	4060	4060	4060	4060	0
216	20230614	183400	889746055	4060	4060	4060	4060	0
217	20230614	183300	889746055	4060	4060	4060	4060	0
218	20230614	183200	889746055	4060	4060	4060	4060	0
219	20230614	183100	889746055	4060	4060	4060	4060	0
220	20230614	183000	889746055	4060	4060	4060	4060	0
221	20230614	182900	889746055	4060	4060	4060	4060	0
222	20230614	182800	889746055	4060	4060	4060	4060	0
223	20230614	182700	889746055	4060	4060	4060	4060	0
224	20230614	182600	889746055	4060	4060	4060	4060	0
225	20230614	182500	889746055	4060	4060	4060	4060	0
226	20230614	182400	889746055	4060	4060	4060	4060	0
227	20230614	182300	889746055	4060	4060	4060	4060	0
228	20230614	182200	889746055	4060	4060	4060	4060	0
229	20230614	182100	889746055	4060	4060	4060	4060	0
230	20230614	182000	889746055	4060	4060	4060	4060	0
231	20230614	181900	889746055	4060	4060	4060	4060	0
232	20230614	181800	889746055	4060	4060	4060	4060	0
233	20230614	181700	889746055	4060	4060	4060	4060	0
234	20230614	181600	889746055	4060	4060	4060	4060	0
235	20230614	181500	889746055	4060	4060	4060	4060	0
236	20230614	181400	889746055	4060	4060	4060	4060	0
237	20230614	181300	889746055	4060	4060	4060	4060	0
238	20230614	181200	889746055	4060	4060	4060	4060	0
239	20230614	181100	889746055	4060	4060	4060	4060	0
240	20230614	181000	889746055	4060	4060	4060	4060	0
241	20230614	180900	889746055	4060	4060	4060	4060	0
242	20230614	180800	889746055	4060	4060	4060	4060	1783
243	20230614	180700	889746055	4060	4060	4060	4060	0
244	20230614	180600	889746055	4060	4060	4060	4060	0
245	20230614	180500	889746055	4060	4060	4060	4060	0
246	20230614	180400	889746055	4060	4060	4060	4060	0
247	20230614	180300	889746055	4060	4060	4060	4060	0
248	20230614	180200	889746055	4060	4060	4060	4060	0
249	20230614	180100	889746055	4060	4060	4060	4060	0
250	20230614	180000	889746055	4060	4060	4060	4060	0
251	20230614	175900	889746055	4060	4060	4060	4060	0
252	20230614	175800	889746055	4060	4060	4060	4060	0
253	20230614	175700	889746055	4060	4060	4060	4060	0
254	20230614	175600	889746055	4060	4060	4060	4060	0
255	20230614	175500	889746055	4060	4060	4060	4060	0
256	20230614	175400	889746055	4060	4060	4060	4060	0
257	20230614	175300	889746055	4060	4060	4060	4060	0
258	20230614	175200	889746055	4060	4060	4060	4060	0
259	20230614	175100	889746055	4060	4060	4060	4060	0
260	20230614	175000	889746055	4060	4060	4060	4060	0
261	20230614	174900	889746055	4060	4060	4060	4060	0
262	20230614	174800	889746055	4060	4060	4060	4060	0
263	20230614	174700	889746055	4060	4060	4060	4060	0
264	20230614	174600	889746055	4060	4060	4060	4060	0
265	20230614	174500	889746055	4060	4060	4060	4060	0
266	20230614	174400	889746055	4060	4060	4060	4060	0
267	20230614	174300	889746055	4060	4060	4060	4060	0
268	20230614	174200	889746055	4060	4060	4060	4060	0
269	20230614	174100	889746055	4060	4060	4060	4060	0
270	20230614	174000	889746055	4060	4060	4060	4060	0
271	20230614	173900	889746055	4060	4060	4060	4060	0
272	20230614	173800	889746055	4060	4060	4060	4060	1783
273	20230614	173700	889746055	4060	4060	4060	4060	0
274	20230614	173600	889746055	4060	4060	4060	4060	0
275	20230614	173500	889746055	4060	4060	4060	4060	0
276	20230614	173400	889746055	4060	4060	4060	4060	0
277	20230614	173300	889746055	4060	4060	4060	4060	0
278	20230614	173200	889746055	4060	4060	4060	4060	0
279	20230614	173100	889746055	4060	4060	4060	4060	0
280	20230614	173000	889746055	4060	4060	4060	4060	0
281	20230614	172900	889746055	4060	4060	4060	4060	0
282	20230614	172800	889746055	4060	4060	4060	4060	0
283	20230614	172700	889746055	4060	4060	4060	4060	0
284	20230614	172600	889746055	4060	4060	4060	4060	0
285	20230614	172500	889746055	4060	4060	4060	4060	0
286	20230614	172400	889746055	4060	4060	4060	4060	0
287	20230614	172300	889746055	4060	4060	4060	4060	0
288	20230614	172200	889746055	4060	4060	4060	4060	0
289	20230614	172100	889746055	4060	4060	4060	4060	0
290	20230614	172000	889746055	4060	4060	4060	4060	0
291	20230614	171900	889746055	4060	4060	4060	4060	0
292	20230614	171800	889746055	4060	4060	4060	4060	0
293	20230614	171700	889746055	4060	4060	4060	4060	0
294	20230614	171600	889746055	4060	4060	4060	4060	0
295	20230614	171500	889746055	4060	4060	4060	4060	0
296	20230614	171400	889746055	4060	4060	4060	4060	0
297	20230614	171300	889746055	4060	4060	4060	4060	0
298	20230614	171200	889746055	4060	4060	4060	4060	0
299	20230614	171100	889746055	4060	4060	4060	4060	0
300	20230614	171000	889746055	4060	4060	4060	4060	0
301	20230614	170900	889746055	4060	4060	4060	4060	0
302	20230614	170800	889746055	4060	4060	4060	4060	1783
303	20230614	170700	889746055	4060	4060	4060	4060	0
304	20230614	170600	889746055	4060	4060	4060	4060	0
305	20230614	170500	889746055	4060	4060	4060	4060	0
306	20230614	170400	889746055	4060	4060	4060	4060	0
307	20230614	170300	889746055	4060	4060	4060	4060	0
308	20230614	170200	889746055	4060	4060	4060	4060	0
309	20230614	170100	889746055	4060	4060	4060	4060	0
310	20230614	170000	889746055	4060	4060	4060	4060	0
311	20230614	165900	889746055	4060	4060	4060	4060	0
312	20230614	165800	889746055	4060	4060	4060	4060	0
313	20230614	165700	889746055	4060	4060	4060	4060	0
314	20230614	165600	889746055	4060	4060	4060	4060	0
315	20230614	165500	889746055	4060	4060	4060	4060	0
316	20230614	165400	889746055	4060	4060	4060	4060	0
317	20230614	165300	889746055	4060	4060	4060	4060	0
318	20230614	165200	889746055	4060	4060	4060	4060	0
319	20230614	165100	889746055	4060	4060	4060	4060	0
320	20230614	165000	889746055	4060	4060	4060	4060	0
321	20230614	164900	889746055	4060	4060	4060	4060	0
322	20230614	164800	889746055	4060	4060	4060	4060	0
323	20230614	164700	889746055	4060	4060	4060	4060	0
324	20230614	164600	889746055	4060	4060	4060	4060	0
325	20230614	164500	889746055	4060	4060	4060	4060	0
326	20230614	164400	889746055	4060	4060	4060	4060	0
327	20230614	164300	889746055	4060	4060	4060	4060	0
328	20230614	164200	889746055	4060	4060	4060	4060	0
329	20230614	164100	889746055	4060	4060	4060	4060	0
330	20230614	164000	889746055	4060	4060	4060	4060	0
331	20230614	163900	889746055	4060	4060	4060	4060	0
332	20230614	163800	889746055	4060	4060	4060	4060	1783
333	20230614	163700	889746055	4060	4060	4060	4060	0
334	20230614	163600	889746055	4060	4060	4060	4060	0
335	20230614	163500	889746055	4060	4060	4060	4060	0
336	20230614	163400	889746055	4060	4060	4060	4060	0
337	20230614	163300	889746055	4060	4060	4060	4060	0
338	20230614	163200	889746055	4060	4060	4060	4060	0
339	20230614	163100	889746055	4060	4060	4060	4060	0
340	20230614	163000	889746055	4060	4060	4060	4060	0
341	20230614	162900	889746055	4060	4060	4060	4060	0
342	20230614	162800	889746055	4060	4060	4060	4060	0
343	20230614	162700	889746055	4060	4060	4060	4060	0
344	20230614	162600	889746055	4060	4060	4060	4060	0
345	20230614	162500	889746055	4060	4060	4060	4060	0
346	20230614	162400	889746055	4060	4060	4060	4060	0
347	20230614	162300	889746055	4060	4060	4060	4060	0
348	20230614	162200	889746055	4060	4060	4060	4060	0
349	20230614	162100	889746055	4060	4060	4060	4060	0
350	20230614	162000	889746055	4060	4060	4060	4060	0
351	20230614	161900	889746055	4060	4060	4060	4060	0
352	20230614	161800	889746055	4060	4060	4060	4060	0
353	20230614	161700	889746055	4060	4060	4060	4060	0
354	20230614	161600	889746055	4060	4060	4060	4060	0
355	20230614	161500	889746055	4060	4060	4060	4060	0
356	20230614	161400	889746055	4060	4060	4060	4060	0
357	20230614	161300	889746055	4060	4060	4060	4060	0
358	20230614	161200	889746055	4060	4060	4060	4060	0
359	20230614	161100	889746055	4060	4060	4060	4060	0
360	20230614	161000	889746055	4060	4060	4060	4060	0
361	20230614	160900	889746055	4060	4060	4060	4060	0
362	20230614	160800	889746055	4060	4060	4060	4060	1783
363	20230614	160700	889746055	4060	4060	4060	4060	0
364	20230614	160600	889746055	4060	4060	4060	4060	0
365	20230614	160500	889746055	4060	4060	4060	4060	0
366	20230614	160400	889746055	4060	4060	4060	4060	0
367	20230614	160300	889746055	4060	4060	4060	4060	0
368	20230614	160200	889746055	4060	4060	4060	4060	0
369	20230614	160100	889746055	4060	4060	4060	4060	0
370	20230614	160000	889746055	4060	4060	4060	4060	0
371	20230614	155900	889746055	4060	4060	4060	4060	0
372	20230614	155800	889746055	4060	4060	4060	4060	0
373	20230614	155700	889746055	4060	4060	4060	4060	0
374	20230614	155600	889746055	4060	4060	4060	4060	0
375	20230614	155500	889746055	4060	4060	4060	4060	0
376	20230614	155400	889746055	4060	4060	4060	4060	0
377	20230614	155300	889746055	4060	4060	4060	4060	0
378	20230614	155200	889746055	4060	4060	4060	4060	0
379	20230614	155100	889746055	4060	4060	4060	4060	0
380	20230614	155000	889746055	4060	4060	4060	4060	0
381	20230614	154900	889746055	4060	4060	4060	4060	0
382	20230614	154800	889746055	4060	4060	4060	4060	0
383	20230614	154700	889746055	4060	4060	4060	4060	0
384	20230614	154600	889746055	4060	4060	4060	4060	0
385	20230614	154500	889746055	4060	4060	4060	4060	0
386	20230614	154400	889746055	4060	4060	4060	4060	0
387	20230614	154300	889746055	4060	4060	4060	4060	0
388	20230614	154200	889746055	4060	4060	4060	4060	0
389	20230614	154100	889746055	4060	4060	4060	4060	0
390	20230614	154000	889746055	4060	4060	4060	4060	0
391	20230614	153900	889746055	4060	4060	4060	4060	0
392	20230614	153800	889746055	4060	4060	4060	4060	1783
393	20230614	153700	889746055	4060	4060	4060	4060	0
394	20230614	153600	889746055	4060	4060	4060	4060	0
395	20230614	153500	889746055	4060	4060	4060	4060	0
396	20230614	153400	889746055	4060	4060	4060	4060	0
397	20230614	153300	889746055	4060	4060	4060	4060	0
398	20230614	153200	889746055	4060	4060	4060	4060	0
399	20230614	153100	889746055	4060	4060	4060	4060	0
400	20230614	153000	889746055	4060	4060	4060	4060	1783
401	20230614	152900	882507075	4060	4060	4060	4060	0
402	20230614	152800	882507075	4060	4060	4060	4060	0
403	20230614	152700	882507075	4060	4060	4060	4060	0
404	20230614	152600	882507075	4060	4060	4060	4060	0
405	20230614	152500	882507075	4060	4060	4060	4060	0
406	20230614	152400	882507075	4060	4060	4060	4060	0
407	20230614	152300	882507075	4060	4060	4060	4060	0
408	20230614	152200	882507075	4060	4060	4060	4060	0
409	20230614	152100	882507075	4060	4060	4060	4060	0
410	20230614	152000	882507075	4060	4060	4060	4060	0
411	20230614	151900	882507075	4060	4055	4060	4055	751
412	20230614	151800	879458270	4055	4060	4060	4055	636
413	20230614	151700	876879085	4055	4060	4060	4055	849
414	20230614	151600	873435900	4055	4055	4055	4055	10
415	20230614	151500	873395350	4055	4060	4060	4055	240
416	20230614	151400	872421150	4060	4055	4060	4050	506
417	20230614	151300	870369345	4055	4050	4055	4050	1894
418	20230614	151200	862698180	4050	4045	4050	4045	1000
419	20230614	151100	858650690	4040	4040	4045	4040	940
420	20230614	151000	854853030	4045	4045	4045	4045	80
421	20230614	150900	854529430	4030	4040	4045	4030	2028
422	20230614	150800	846349700	4045	4045	4045	4045	219
423	20230614	150700	845463845	4045	4045	4045	4045	2
424	20230614	150600	845455755	4040	4040	4040	4040	83
425	20230614	150500	845120435	4045	4045	4045	4045	80
426	20230614	150400	844796835	4045	4035	4045	4035	115
427	20230614	150300	844332700	4035	4035	4035	4035	1
428	20230614	150200	844328665	4035	4035	4035	4035	1331
429	20230614	150100	838958080	4035	4040	4040	4035	2011
430	20230614	150000	830842715	4045	4040	4045	4040	313
431	20230614	145900	829578145	4040	4040	4040	4040	0
432	20230614	145800	829578145	4040	4040	4040	4040	96
433	20230614	145700	829190305	4045	4040	4045	4040	205
434	20230614	145600	828362080	4045	4045	4045	4045	20
435	20230614	145500	828281180	4050	4050	4050	4050	1
436	20230614	145400	828277130	4040	4040	4040	4040	2000
437	20230614	145300	820197130	4040	4040	4040	4040	0
438	20230614	145200	820197130	4040	4040	4040	4040	421
439	20230614	145100	818496290	4040	4045	4045	4040	45
440	20230614	145000	818314430	4045	4040	4045	4040	57
441	20230614	144900	818084065	4035	4035	4035	4035	0
442	20230614	144800	818084065	4035	4065	4065	4035	2091
443	20230614	144700	809632045	4060	4050	4060	4050	1562
444	20230614	144600	803303190	4050	4050	4050	4050	1180
445	20230614	144500	798524190	4050	4050	4050	4050	1
446	20230614	144400	798520140	4045	4045	4045	4040	605
447	20230614	144300	796073205	4050	4040	4050	4040	1240
448	20230614	144200	791059750	4040	4045	4045	4040	301
449	20230614	144100	789843205	4045	4045	4045	4045	153
450	20230614	144000	789224320	4040	4045	4045	4040	805
451	20230614	143900	785969620	4050	4050	4050	4050	201
452	20230614	143800	785155570	4050	4050	4050	4050	710
453	20230614	143700	782280070	4050	4050	4050	4050	500
454	20230614	143600	780255070	4065	4050	4065	4050	1698
455	20230614	143500	773365725	4050	4045	4050	4045	491
456	20230614	143400	771377275	4045	4045	4045	4045	201
457	20230614	143300	770564230	4045	4040	4045	4040	10
458	20230614	143200	770523790	4035	4035	4035	4035	0
459	20230614	143100	770523790	4035	4035	4035	4035	0
460	20230614	143000	770523790	4035	4035	4035	4035	10
461	20230614	142900	770483440	4040	4040	4040	4040	1
462	20230614	142800	770479400	4040	4040	4040	4040	51
463	20230614	142700	770273360	4040	4040	4040	4040	217
464	20230614	142600	769396680	4040	4035	4040	4035	33
465	20230614	142500	769263375	4035	4035	4035	4035	121
466	20230614	142400	768775140	4035	4030	4035	4030	124
467	20230614	142300	768275410	4030	4025	4030	4025	112
468	20230614	142200	767824360	4020	4020	4020	4020	0
469	20230614	142100	767824360	4020	4025	4025	4020	169
470	20230614	142000	767144680	4025	4025	4025	4025	303
471	20230614	141900	765925105	4020	4035	4035	4010	1020
472	20230614	141800	761821205	4035	4035	4035	4035	0
473	20230614	141700	761821205	4035	4015	4035	4010	71
474	20230614	141600	761536245	4035	4035	4035	4035	150
475	20230614	141500	760930995	4035	4035	4035	4035	0
476	20230614	141400	760930995	4035	4035	4035	4035	0
477	20230614	141300	760930995	4035	4025	4035	4025	3
478	20230614	141200	760918900	4020	4015	4020	4015	963
479	20230614	141100	757052450	4010	4010	4010	4010	0
480	20230614	141000	757052450	4010	4005	4010	4000	548
481	20230614	140900	754855560	4015	4010	4015	4000	3361
482	20230614	140800	741403535	4015	4015	4015	4010	22
483	20230614	140700	741315300	4010	4010	4010	4010	211
484	20230614	140600	740469190	4015	4020	4020	4015	3
485	20230614	140500	740457140	4020	4010	4020	4010	345
486	20230614	140400	739072690	4020	4010	4020	4000	2901
487	20230614	140300	727450330	4020	4025	4025	4020	240
488	20230614	140200	726485455	4035	4035	4035	4035	1
489	20230614	140100	726481420	4030	4030	4030	4030	1293
490	20230614	140000	721270630	4030	4030	4030	4030	27
491	20230614	135900	721161820	4030	4030	4030	4030	2
492	20230614	135800	721153760	4030	4025	4030	4025	117
493	20230614	135700	720682255	4025	4015	4025	4015	3759
494	20230614	135600	705588280	4015	4030	4030	4015	1302
495	20230614	135500	700359245	4030	4020	4030	4020	600
496	20230614	135400	697946245	4020	4020	4020	4000	3614
497	20230614	135300	683457125	4020	4020	4020	4020	30
498	20230614	135200	683336525	4020	4020	4020	4010	139
499	20230614	135100	682777755	4020	4020	4020	4005	1312
500	20230614	135000	677513670	4020	4030	4030	4000	11490
501	20230614	134900	631395410	4030	4030	4035	4025	2129
502	20230614	134800	622817430	4035	4035	4035	4030	91
503	20230614	134700	622450620	4035	4030	4035	4030	521
504	20230614	134600	620348440	4035	4040	4040	4030	1540
505	20230614	134500	614131555	4045	4040	4045	4040	32
506	20230614	134400	614002260	4045	4045	4045	4040	689
507	20230614	134300	611215765	4045	4050	4050	4045	128
508	20230614	134200	610697390	4050	4050	4050	4050	2
509	20230614	134100	610689290	4045	4045	4045	4045	27
510	20230614	134000	610580075	4045	4045	4045	4045	39
511	20230614	133900	610422320	4045	4045	4045	4045	0
512	20230614	133800	610422320	4045	4045	4045	4045	700
513	20230614	133700	607590820	4045	4035	4045	4030	1574
514	20230614	133600	601241065	4035	4035	4035	4030	1074
515	20230614	133500	596909975	4030	4040	4050	4030	4618
516	20230614	133400	578274240	4055	4050	4055	4040	1001
517	20230614	133300	574225025	4055	4055	4055	4055	20
518	20230614	133200	574143925	4055	4055	4055	4050	100
519	20230614	133100	573738850	4060	4060	4060	4060	12
520	20230614	133000	573690130	4070	4070	4070	4070	1
521	20230614	132900	573686060	4070	4070	4070	4070	13
522	20230614	132800	573633150	4070	4065	4070	4065	1011
523	20230614	132700	569523125	4065	4060	4065	4060	304
524	20230614	132600	568288375	4060	4045	4060	4045	414
525	20230614	132500	566611965	4045	4045	4045	4040	563
526	20230614	132400	564335240	4040	4040	4040	4040	433
527	20230614	132300	562585920	4040	4060	4060	4040	4066
528	20230614	132200	546123370	4055	4055	4055	4055	67
529	20230614	132100	545851685	4055	4055	4055	4055	200
530	20230614	132000	545040685	4060	4060	4060	4060	49
531	20230614	131900	544841745	4060	4065	4065	4060	964
532	20230614	131800	540927855	4065	4065	4065	4065	335
533	20230614	131700	539566080	4065	4065	4065	4065	216
534	20230614	131600	538688040	4070	4065	4070	4065	8
535	20230614	131500	538655510	4065	4065	4065	4065	500
536	20230614	131400	536623010	4065	4065	4065	4065	5
537	20230614	131300	536602685	4065	4065	4065	4065	106
538	20230614	131200	536171795	4065	4075	4080	4065	6746
539	20230614	131100	508704810	4080	4080	4080	4080	627
540	20230614	131000	506146650	4085	4085	4085	4085	80
541	20230614	130900	505819850	4080	4080	4080	4080	55
542	20230614	130800	505595450	4080	4080	4080	4080	20
543	20230614	130700	505513850	4080	4080	4085	4075	1478
544	20230614	130600	499483770	4080	4085	4085	4080	53
545	20230614	130500	499267380	4085	4085	4085	4085	20
546	20230614	130400	499185680	4080	4085	4085	4080	267
547	20230614	130300	498095985	4085	4080	4085	4080	1764
548	20230614	130200	490898855	4080	4080	4080	4080	0
549	20230614	130100	490898855	4080	4080	4080	4080	0
550	20230614	130000	490898855	4080	4080	4080	4080	71
551	20230614	125900	490609175	4085	4080	4085	4080	123
552	20230614	125800	490107220	4085	4085	4085	4085	124
553	20230614	125700	489600680	4085	4085	4085	4085	59
554	20230614	125600	489359665	4080	4080	4090	4080	334
555	20230614	125500	487996745	4085	4090	4090	4085	1244
556	20230614	125400	482914470	4090	4090	4090	4090	0
557	20230614	125300	482914470	4090	4090	4090	4090	100
558	20230614	125200	482505470	4085	4085	4085	4085	1673
559	20230614	125100	475671265	4085	4090	4090	4085	2436
560	20230614	125000	465708770	4095	4095	4095	4095	1
561	20230614	124900	465704675	4100	4100	4100	4100	2
562	20230614	124800	465696475	4090	4090	4090	4090	40
563	20230614	124700	465532875	4100	4100	4100	4100	0
564	20230614	124600	465532875	4100	4100	4100	4100	1
565	20230614	124500	465528775	4090	4090	4090	4090	237
566	20230614	124400	464559445	4090	4090	4090	4090	1
567	20230614	124300	464555355	4090	4095	4095	4090	2
568	20230614	124200	464547170	4090	4095	4095	4090	3311
569	20230614	124100	450999850	4095	4095	4095	4095	0
570	20230614	124000	450999850	4095	4095	4095	4095	0
571	20230614	123900	450999850	4095	4095	4095	4095	67
572	20230614	123800	450725485	4095	4095	4095	4095	332
573	20230614	123700	449365945	4100	4100	4100	4100	2
574	20230614	123600	449357745	4100	4095	4100	4095	608
575	20230614	123500	446867980	4095	4095	4095	4095	0
576	20230614	123400	446867980	4095	4095	4095	4095	0
577	20230614	123300	446867980	4095	4095	4095	4095	0
578	20230614	123200	446867980	4095	4095	4095	4095	186
579	20230614	123100	446106310	4100	4100	4100	4100	0
580	20230614	123000	446106310	4100	4100	4100	4100	0
581	20230614	122900	446106310	4100	4100	4100	4095	2781
582	20230614	122800	434704940	4100	4100	4100	4100	1
583	20230614	122700	434700840	4100	4105	4105	4100	77
584	20230614	122600	434385090	4105	4105	4105	4105	0
585	20230614	122500	434385090	4105	4110	4110	4105	1702
586	20230614	122400	427398330	4110	4110	4110	4110	115
587	20230614	122300	426925680	4110	4110	4110	4110	0
588	20230614	122200	426925680	4110	4110	4110	4110	42
589	20230614	122100	426753060	4110	4110	4110	4110	42
590	20230614	122000	426580440	4110	4110	4110	4105	1676
591	20230614	121900	419699700	4110	4110	4110	4110	32
592	20230614	121800	419568180	4110	4110	4110	4110	210
593	20230614	121700	418705080	4110	4120	4120	4110	2859
594	20230614	121600	406953575	4125	4125	4125	4125	0
595	20230614	121500	406953575	4125	4115	4125	4115	139
596	20230614	121400	406380975	4115	4115	4115	4115	0
597	20230614	121300	406380975	4115	4120	4120	4115	49
598	20230614	121200	406179320	4125	4125	4125	4125	50
599	20230614	121100	405973070	4125	4125	4125	4125	2
600	20230614	121000	405964820	4120	4120	4120	4120	0
601	20230614	120900	405964820	4120	4120	4120	4120	421
602	20230614	120800	404230300	4120	4115	4120	4115	6
603	20230614	120700	404205605	4115	4115	4115	4115	47
604	20230614	120600	404012200	4125	4125	4125	4125	0
605	20230614	120500	404012200	4125	4125	4125	4125	0
606	20230614	120400	404012200	4125	4125	4125	4125	15
607	20230614	120300	403950325	4130	4120	4130	4120	101
608	20230614	120200	403533905	4140	4140	4140	4140	2
609	20230614	120100	403525625	4120	4120	4120	4120	0
610	20230614	120000	403525625	4120	4135	4135	4120	600
611	20230614	115900	401049875	4135	4135	4135	4135	0
612	20230614	115800	401049875	4135	4135	4135	4135	0
613	20230614	115700	401049875	4135	4135	4135	4135	1
614	20230614	115600	401045740	4130	4130	4130	4130	5
615	20230614	115500	401025090	4130	4130	4130	4130	1
616	20230614	115400	401020960	4135	4135	4135	4135	1
617	20230614	115300	401016825	4130	4120	4130	4120	12
618	20230614	115200	400967370	4125	4120	4125	4120	50
619	20230614	115100	400761280	4120	4120	4135	4120	53
620	20230614	115000	400542905	4120	4115	4130	4115	122
621	20230614	114900	400040260	4115	4115	4115	4115	70
622	20230614	114800	399752210	4115	4135	4135	4115	41
623	20230614	114700	399583295	4120	4120	4120	4120	232
624	20230614	114600	398627455	4135	4135	4135	4135	0
625	20230614	114500	398627455	4135	4135	4135	4135	0
626	20230614	114400	398627455	4135	4135	4135	4135	10
627	20230614	114300	398586105	4135	4135	4135	4135	0
628	20230614	114200	398586105	4135	4135	4135	4135	0
629	20230614	114100	398586105	4135	4135	4135	4135	143
630	20230614	114000	397994800	4135	4135	4135	4135	571
631	20230614	113900	395633715	4135	4135	4135	4135	0
632	20230614	113800	395633715	4135	4135	4135	4135	249
633	20230614	113700	394604100	4135	4125	4135	4125	42
634	20230614	113600	394430835	4120	4120	4120	4120	94
635	20230614	113500	394043555	4120	4120	4120	4120	0
636	20230614	113400	394043555	4120	4120	4120	4120	3
637	20230614	113300	394031195	4120	4120	4120	4120	3
638	20230614	113200	394018835	4110	4110	4110	4110	10
639	20230614	113100	393977735	4115	4115	4115	4115	132
640	20230614	113000	393434555	4115	4115	4115	4115	580
641	20230614	112900	391047855	4115	4120	4120	4115	207
642	20230614	112800	390195350	4120	4125	4125	4120	1753
643	20230614	112700	382971580	4120	4125	4125	4120	169
644	20230614	112600	382274790	4130	4130	4130	4130	8
645	20230614	112500	382241750	4135	4135	4135	4135	355
646	20230614	112400	380773825	4135	4135	4135	4135	10
647	20230614	112300	380732475	4130	4135	4135	4130	51
648	20230614	112200	380521840	4135	4135	4135	4135	5
649	20230614	112100	380501165	4130	4130	4130	4130	0
650	20230614	112000	380501165	4130	4130	4130	4130	84
651	20230614	111900	380154245	4135	4130	4135	4130	6
652	20230614	111800	380129445	4125	4125	4125	4125	1
653	20230614	111700	380125320	4130	4130	4130	4130	11
654	20230614	111600	380079890	4130	4130	4130	4130	0
655	20230614	111500	380079890	4130	4125	4130	4120	435
656	20230614	111400	378285290	4125	4125	4125	4125	1068
657	20230614	111300	373879790	4130	4130	4130	4130	29
658	20230614	111200	373760020	4130	4130	4130	4130	0
659	20230614	111100	373760020	4130	4130	4130	4125	88
660	20230614	111000	373396915	4135	4135	4135	4135	10
661	20230614	110900	373355565	4135	4135	4135	4135	0
662	20230614	110800	373355565	4135	4125	4135	4125	225
663	20230614	110700	372427410	4125	4135	4135	4125	1214
664	20230614	110600	367415675	4135	4135	4135	4135	50
665	20230614	110500	367208925	4135	4135	4135	4130	211
666	20230614	110400	366336775	4135	4145	4145	4135	341
667	20230614	110300	364926055	4145	4145	4145	4145	41
668	20230614	110200	364756110	4140	4140	4140	4140	0
669	20230614	110100	364756110	4140	4140	4140	4140	134
670	20230614	110000	364201350	4140	4135	4140	4135	189
671	20230614	105900	363419225	4140	4140	4140	4140	0
672	20230614	105800	363419225	4140	4140	4140	4140	10
673	20230614	105700	363377825	4140	4140	4140	4140	0
674	20230614	105600	363377825	4140	4140	4140	4140	22
675	20230614	105500	363286745	4140	4140	4140	4140	0
676	20230614	105400	363286745	4140	4140	4140	4140	5
677	20230614	105300	363266045	4140	4140	4140	4140	3
678	20230614	105200	363253625	4140	4140	4140	4140	6
679	20230614	105100	363228785	4140	4140	4140	4140	0
680	20230614	105000	363228785	4140	4140	4140	4140	0
681	20230614	104900	363228785	4140	4140	4140	4140	66
682	20230614	104800	362955545	4140	4140	4140	4140	4
683	20230614	104700	362938985	4135	4135	4135	4135	1125
684	20230614	104600	358287110	4130	4145	4145	4130	503
685	20230614	104500	356209355	4130	4145	4145	4130	39
686	20230614	104400	356047910	4145	4140	4145	4140	1000
687	20230614	104300	351905820	4135	4140	4140	4135	488
688	20230614	104200	349887800	4140	4140	4140	4140	310
689	20230614	104100	348604400	4135	4140	4140	4135	150
690	20230614	104000	347983900	4130	4130	4130	4130	8
691	20230614	103900	347950860	4135	4135	4135	4135	0
692	20230614	103800	347950860	4135	4140	4140	4135	205
693	20230614	103700	347103160	4140	4140	4140	4140	500
694	20230614	103600	345033160	4130	4130	4130	4130	1000
695	20230614	103500	340903160	4140	4140	4140	4140	0
696	20230614	103400	340903160	4140	4135	4140	4130	654
697	20230614	103300	338201950	4140	4140	4140	4140	0
698	20230614	103200	338201950	4140	4140	4140	4140	25
699	20230614	103100	338098450	4130	4135	4140	4130	726
700	20230614	103000	335096785	4135	4135	4135	4135	0
701	20230614	102900	335096785	4135	4135	4135	4135	0
702	20230614	102800	335096785	4135	4135	4135	4135	0
703	20230614	102700	335096785	4135	4135	4135	4135	0
704	20230614	102600	335096785	4135	4135	4135	4135	1008
705	20230614	102500	330928705	4135	4140	4140	4135	159
706	20230614	102400	330270570	4140	4140	4140	4140	1
707	20230614	102300	330266430	4140	4135	4140	4135	25
708	20230614	102200	330162955	4135	4135	4135	4135	255
709	20230614	102100	329108530	4135	4130	4135	4130	75
710	20230614	102000	328798410	4130	4130	4140	4130	4
711	20230614	101900	328781880	4130	4130	4130	4130	0
712	20230614	101800	328781880	4130	4130	4130	4130	51
713	20230614	101700	328571250	4130	4125	4130	4125	1508
714	20230614	101600	322348260	4120	4120	4120	4120	1501
715	20230614	101500	316164140	4120	4125	4125	4120	162
716	20230614	101400	315496640	4125	4125	4125	4125	4
717	20230614	101300	315480140	4120	4120	4120	4120	575
718	20230614	101200	313111140	4115	4115	4115	4115	33
719	20230614	101100	312975345	4115	4120	4120	4115	408
720	20230614	101000	311294405	4120	4120	4120	4120	4
721	20230614	100900	311277925	4120	4125	4125	4120	4
722	20230614	100800	311261430	4120	4120	4120	4120	510
723	20230614	100700	309160230	4120	4120	4120	4120	0
724	20230614	100600	309160230	4120	4120	4120	4120	1
725	20230614	100500	309156110	4105	4105	4105	4105	98
726	20230614	100400	308753820	4095	4095	4095	4095	0
727	20230614	100300	308753820	4095	4095	4095	4095	0
728	20230614	100200	308753820	4095	4115	4115	4095	1211
729	20230614	100100	303781265	4120	4120	4120	4120	0
730	20230614	100000	303781265	4120	4120	4120	4120	142
731	20230614	095900	303196225	4120	4120	4120	4120	0
732	20230614	095800	303196225	4120	4115	4120	4115	1116
733	20230614	095700	298601375	4115	4115	4115	4115	16
734	20230614	095600	298535535	4115	4110	4115	4110	506
735	20230614	095500	296455865	4110	4105	4110	4105	1241
736	20230614	095400	291361545	4110	4115	4115	4110	129
737	20230614	095300	290831350	4115	4115	4115	4115	53
738	20230614	095200	290613255	4085	4085	4085	4085	0
739	20230614	095100	290613255	4085	4115	4115	4080	6820
740	20230614	095000	262685395	4125	4120	4125	4100	7003
741	20230614	094900	233907930	4115	4115	4115	4115	0
742	20230614	094800	233907930	4115	4115	4115	4115	0
743	20230614	094700	233907930	4115	4115	4115	4115	0
744	20230614	094600	233907930	4115	4115	4115	4115	300
745	20230614	094500	232673430	4115	4115	4115	4115	700
746	20230614	094400	229792930	4115	4115	4115	4115	839
747	20230614	094300	226340445	4115	4115	4115	4115	7
748	20230614	094200	226311640	4110	4115	4115	4105	1080
749	20230614	094100	221875680	4105	4115	4115	4105	1427
750	20230614	094000	216007580	4115	4115	4115	4115	130
751	20230614	093900	215472630	4115	4115	4115	4115	837
752	20230614	093800	212028375	4115	4125	4125	4115	456
753	20230614	093700	210149700	4130	4125	4130	4125	101
754	20230614	093600	209733070	4130	4125	4130	4125	591
755	20230614	093500	207294830	4115	4105	4120	4105	1667
756	20230614	093400	200432770	4100	4135	4135	4100	2124
757	20230614	093300	191706455	4100	4145	4145	4100	8766
758	20230614	093200	155595385	4150	4150	4150	4150	23
759	20230614	093100	155499935	4150	4145	4150	4145	1963
760	20230614	093000	147358400	4145	4155	4155	4135	4185
761	20230614	092900	129999920	4160	4175	4175	4160	4999
762	20230614	092800	109190370	4175	4175	4175	4170	1530
763	20230614	092700	102810115	4175	4200	4200	4175	3727
764	20230614	092600	87233595	4200	4200	4200	4200	171
765	20230614	092500	86515395	4200	4200	4200	4200	201
766	20230614	092400	85671195	4200	4200	4200	4200	0
767	20230614	092300	85671195	4200	4205	4205	4185	112
768	20230614	092200	85202115	4205	4205	4205	4205	10
769	20230614	092100	85160065	4205	4195	4205	4195	167
770	20230614	092000	84458635	4200	4200	4205	4200	42
771	20230614	091900	84282035	4205	4205	4205	4205	1
772	20230614	091800	84277830	4190	4190	4190	4190	574
773	20230614	091700	81872770	4180	4180	4180	4180	0
774	20230614	091600	81872770	4180	4180	4180	4180	0
775	20230614	091500	81872770	4180	4180	4180	4180	0
776	20230614	091400	81872770	4180	4180	4180	4180	208
777	20230614	091300	81003330	4180	4180	4180	4180	120
778	20230614	091200	80501730	4180	4180	4180	4180	200
779	20230614	091100	79665730	4180	4180	4180	4180	4826
780	20230614	091000	59493050	4170	4170	4170	4170	100
781	20230614	090900	59076050	4170	4170	4170	4170	1737
782	20230614	090800	51832760	4170	4180	4180	4170	641
783	20230614	090700	49159495	4185	4185	4185	4160	1784
784	20230614	090600	41712260	4190	4195	4195	4190	878
785	20230614	090500	38030515	4195	4225	4225	4195	3054
786	20230614	090400	25193335	4240	4240	4240	4240	33
787	20230614	090300	25053415	4230	4235	4235	4230	35
788	20230614	090200	24905360	4240	4240	4240	4240	168
789	20230614	090100	24193040	4240	4220	4240	4220	22
790	20230614	090000	24100080	4220	4200	4220	4200	5737