KissMeData/241520/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220900	376216685	3965	3965	3965	3965	1450
3	20230609	220800	376216685	3965	3965	3965	3965	0
4	20230609	220700	376216685	3965	3965	3965	3965	0
5	20230609	220600	376216685	3965	3965	3965	3965	0
6	20230609	220500	376216685	3965	3965	3965	3965	0
7	20230609	220400	376216685	3965	3965	3965	3965	0
8	20230609	220300	376216685	3965	3965	3965	3965	0
9	20230609	220200	376216685	3965	3965	3965	3965	0
10	20230609	220100	376216685	3965	3965	3965	3965	0
11	20230609	220000	376216685	3965	3965	3965	3965	0
12	20230609	215900	376216685	3965	3965	3965	3965	0
13	20230609	215800	376216685	3965	3965	3965	3965	0
14	20230609	215700	376216685	3965	3965	3965	3965	0
15	20230609	215600	376216685	3965	3965	3965	3965	0
16	20230609	215500	376216685	3965	3965	3965	3965	0
17	20230609	215400	376216685	3965	3965	3965	3965	0
18	20230609	215300	376216685	3965	3965	3965	3965	0
19	20230609	215200	376216685	3965	3965	3965	3965	0
20	20230609	215100	376216685	3965	3965	3965	3965	0
21	20230609	215000	376216685	3965	3965	3965	3965	0
22	20230609	214900	376216685	3965	3965	3965	3965	0
23	20230609	214800	376216685	3965	3965	3965	3965	0
24	20230609	214700	376216685	3965	3965	3965	3965	0
25	20230609	214600	376216685	3965	3965	3965	3965	0
26	20230609	214500	376216685	3965	3965	3965	3965	0
27	20230609	214400	376216685	3965	3965	3965	3965	0
28	20230609	214300	376216685	3965	3965	3965	3965	0
29	20230609	214200	376216685	3965	3965	3965	3965	0
30	20230609	214100	376216685	3965	3965	3965	3965	0
31	20230609	214000	376216685	3965	3965	3965	3965	0
32	20230609	213900	376216685	3965	3965	3965	3965	1450
33	20230609	213800	376216685	3965	3965	3965	3965	0
34	20230609	213700	376216685	3965	3965	3965	3965	0
35	20230609	213600	376216685	3965	3965	3965	3965	0
36	20230609	213500	376216685	3965	3965	3965	3965	0
37	20230609	213400	376216685	3965	3965	3965	3965	0
38	20230609	213300	376216685	3965	3965	3965	3965	0
39	20230609	213200	376216685	3965	3965	3965	3965	0
40	20230609	213100	376216685	3965	3965	3965	3965	0
41	20230609	213000	376216685	3965	3965	3965	3965	0
42	20230609	212900	376216685	3965	3965	3965	3965	0
43	20230609	212800	376216685	3965	3965	3965	3965	0
44	20230609	212700	376216685	3965	3965	3965	3965	0
45	20230609	212600	376216685	3965	3965	3965	3965	0
46	20230609	212500	376216685	3965	3965	3965	3965	0
47	20230609	212400	376216685	3965	3965	3965	3965	0
48	20230609	212300	376216685	3965	3965	3965	3965	0
49	20230609	212200	376216685	3965	3965	3965	3965	0
50	20230609	212100	376216685	3965	3965	3965	3965	0
51	20230609	212000	376216685	3965	3965	3965	3965	0
52	20230609	211900	376216685	3965	3965	3965	3965	0
53	20230609	211800	376216685	3965	3965	3965	3965	0
54	20230609	211700	376216685	3965	3965	3965	3965	0
55	20230609	211600	376216685	3965	3965	3965	3965	0
56	20230609	211500	376216685	3965	3965	3965	3965	0
57	20230609	211400	376216685	3965	3965	3965	3965	0
58	20230609	211300	376216685	3965	3965	3965	3965	0
59	20230609	211200	376216685	3965	3965	3965	3965	0
60	20230609	211100	376216685	3965	3965	3965	3965	0
61	20230609	211000	376216685	3965	3965	3965	3965	0
62	20230609	210900	376216685	3965	3965	3965	3965	1450
63	20230609	210800	376216685	3965	3965	3965	3965	0
64	20230609	210700	376216685	3965	3965	3965	3965	0
65	20230609	210600	376216685	3965	3965	3965	3965	0
66	20230609	210500	376216685	3965	3965	3965	3965	0
67	20230609	210400	376216685	3965	3965	3965	3965	0
68	20230609	210300	376216685	3965	3965	3965	3965	0
69	20230609	210200	376216685	3965	3965	3965	3965	0
70	20230609	210100	376216685	3965	3965	3965	3965	0
71	20230609	210000	376216685	3965	3965	3965	3965	0
72	20230609	205900	376216685	3965	3965	3965	3965	0
73	20230609	205800	376216685	3965	3965	3965	3965	0
74	20230609	205700	376216685	3965	3965	3965	3965	0
75	20230609	205600	376216685	3965	3965	3965	3965	0
76	20230609	205500	376216685	3965	3965	3965	3965	0
77	20230609	205400	376216685	3965	3965	3965	3965	0
78	20230609	205300	376216685	3965	3965	3965	3965	0
79	20230609	205200	376216685	3965	3965	3965	3965	0
80	20230609	205100	376216685	3965	3965	3965	3965	0
81	20230609	205000	376216685	3965	3965	3965	3965	0
82	20230609	204900	376216685	3965	3965	3965	3965	0
83	20230609	204800	376216685	3965	3965	3965	3965	0
84	20230609	204700	376216685	3965	3965	3965	3965	0
85	20230609	204600	376216685	3965	3965	3965	3965	0
86	20230609	204500	376216685	3965	3965	3965	3965	0
87	20230609	204400	376216685	3965	3965	3965	3965	0
88	20230609	204300	376216685	3965	3965	3965	3965	0
89	20230609	204200	376216685	3965	3965	3965	3965	0
90	20230609	204100	376216685	3965	3965	3965	3965	0
91	20230609	204000	376216685	3965	3965	3965	3965	0
92	20230609	203900	376216685	3965	3965	3965	3965	1450
93	20230609	203800	376216685	3965	3965	3965	3965	0
94	20230609	203700	376216685	3965	3965	3965	3965	0
95	20230609	203600	376216685	3965	3965	3965	3965	0
96	20230609	203500	376216685	3965	3965	3965	3965	0
97	20230609	203400	376216685	3965	3965	3965	3965	0
98	20230609	203300	376216685	3965	3965	3965	3965	0
99	20230609	203200	376216685	3965	3965	3965	3965	0
100	20230609	203100	376216685	3965	3965	3965	3965	0
101	20230609	203000	376216685	3965	3965	3965	3965	0
102	20230609	202900	376216685	3965	3965	3965	3965	0
103	20230609	202800	376216685	3965	3965	3965	3965	0
104	20230609	202700	376216685	3965	3965	3965	3965	0
105	20230609	202600	376216685	3965	3965	3965	3965	0
106	20230609	202500	376216685	3965	3965	3965	3965	0
107	20230609	202400	376216685	3965	3965	3965	3965	0
108	20230609	202300	376216685	3965	3965	3965	3965	0
109	20230609	202200	376216685	3965	3965	3965	3965	0
110	20230609	202100	376216685	3965	3965	3965	3965	0
111	20230609	202000	376216685	3965	3965	3965	3965	0
112	20230609	201900	376216685	3965	3965	3965	3965	0
113	20230609	201800	376216685	3965	3965	3965	3965	0
114	20230609	201700	376216685	3965	3965	3965	3965	0
115	20230609	201600	376216685	3965	3965	3965	3965	0
116	20230609	201500	376216685	3965	3965	3965	3965	0
117	20230609	201400	376216685	3965	3965	3965	3965	0
118	20230609	201300	376216685	3965	3965	3965	3965	0
119	20230609	201200	376216685	3965	3965	3965	3965	0
120	20230609	201100	376216685	3965	3965	3965	3965	0
121	20230609	201000	376216685	3965	3965	3965	3965	0
122	20230609	200900	376216685	3965	3965	3965	3965	1450
123	20230609	200800	376216685	3965	3965	3965	3965	0
124	20230609	200700	376216685	3965	3965	3965	3965	0
125	20230609	200600	376216685	3965	3965	3965	3965	0
126	20230609	200500	376216685	3965	3965	3965	3965	0
127	20230609	200400	376216685	3965	3965	3965	3965	0
128	20230609	200300	376216685	3965	3965	3965	3965	0
129	20230609	200200	376216685	3965	3965	3965	3965	0
130	20230609	200100	376216685	3965	3965	3965	3965	0
131	20230609	200000	376216685	3965	3965	3965	3965	0
132	20230609	195900	376216685	3965	3965	3965	3965	0
133	20230609	195800	376216685	3965	3965	3965	3965	0
134	20230609	195700	376216685	3965	3965	3965	3965	0
135	20230609	195600	376216685	3965	3965	3965	3965	0
136	20230609	195500	376216685	3965	3965	3965	3965	0
137	20230609	195400	376216685	3965	3965	3965	3965	0
138	20230609	195300	376216685	3965	3965	3965	3965	0
139	20230609	195200	376216685	3965	3965	3965	3965	0
140	20230609	195100	376216685	3965	3965	3965	3965	0
141	20230609	195000	376216685	3965	3965	3965	3965	0
142	20230609	194900	376216685	3965	3965	3965	3965	0
143	20230609	194800	376216685	3965	3965	3965	3965	0
144	20230609	194700	376216685	3965	3965	3965	3965	0
145	20230609	194600	376216685	3965	3965	3965	3965	0
146	20230609	194500	376216685	3965	3965	3965	3965	0
147	20230609	194400	376216685	3965	3965	3965	3965	0
148	20230609	194300	376216685	3965	3965	3965	3965	0
149	20230609	194200	376216685	3965	3965	3965	3965	0
150	20230609	194100	376216685	3965	3965	3965	3965	0
151	20230609	194000	376216685	3965	3965	3965	3965	0
152	20230609	193900	376216685	3965	3965	3965	3965	1450
153	20230609	193800	376216685	3965	3965	3965	3965	0
154	20230609	193700	376216685	3965	3965	3965	3965	0
155	20230609	193600	376216685	3965	3965	3965	3965	0
156	20230609	193500	376216685	3965	3965	3965	3965	0
157	20230609	193400	376216685	3965	3965	3965	3965	0
158	20230609	193300	376216685	3965	3965	3965	3965	0
159	20230609	193200	376216685	3965	3965	3965	3965	0
160	20230609	193100	376216685	3965	3965	3965	3965	0
161	20230609	193000	376216685	3965	3965	3965	3965	0
162	20230609	192900	376216685	3965	3965	3965	3965	0
163	20230609	192800	376216685	3965	3965	3965	3965	0
164	20230609	192700	376216685	3965	3965	3965	3965	0
165	20230609	192600	376216685	3965	3965	3965	3965	0
166	20230609	192500	376216685	3965	3965	3965	3965	0
167	20230609	192400	376216685	3965	3965	3965	3965	0
168	20230609	192300	376216685	3965	3965	3965	3965	0
169	20230609	192200	376216685	3965	3965	3965	3965	0
170	20230609	192100	376216685	3965	3965	3965	3965	0
171	20230609	192000	376216685	3965	3965	3965	3965	0
172	20230609	191900	376216685	3965	3965	3965	3965	0
173	20230609	191800	376216685	3965	3965	3965	3965	0
174	20230609	191700	376216685	3965	3965	3965	3965	0
175	20230609	191600	376216685	3965	3965	3965	3965	0
176	20230609	191500	376216685	3965	3965	3965	3965	0
177	20230609	191400	376216685	3965	3965	3965	3965	0
178	20230609	191300	376216685	3965	3965	3965	3965	0
179	20230609	191200	376216685	3965	3965	3965	3965	0
180	20230609	191100	376216685	3965	3965	3965	3965	0
181	20230609	191000	376216685	3965	3965	3965	3965	0
182	20230609	190900	376216685	3965	3965	3965	3965	1450
183	20230609	190800	376216685	3965	3965	3965	3965	0
184	20230609	190700	376216685	3965	3965	3965	3965	0
185	20230609	190600	376216685	3965	3965	3965	3965	0
186	20230609	190500	376216685	3965	3965	3965	3965	0
187	20230609	190400	376216685	3965	3965	3965	3965	0
188	20230609	190300	376216685	3965	3965	3965	3965	0
189	20230609	190200	376216685	3965	3965	3965	3965	0
190	20230609	190100	376216685	3965	3965	3965	3965	0
191	20230609	190000	376216685	3965	3965	3965	3965	0
192	20230609	185900	376216685	3965	3965	3965	3965	0
193	20230609	185800	376216685	3965	3965	3965	3965	0
194	20230609	185700	376216685	3965	3965	3965	3965	0
195	20230609	185600	376216685	3965	3965	3965	3965	0
196	20230609	185500	376216685	3965	3965	3965	3965	0
197	20230609	185400	376216685	3965	3965	3965	3965	0
198	20230609	185300	376216685	3965	3965	3965	3965	0
199	20230609	185200	376216685	3965	3965	3965	3965	0
200	20230609	185100	376216685	3965	3965	3965	3965	0
201	20230609	185000	376216685	3965	3965	3965	3965	0
202	20230609	184900	376216685	3965	3965	3965	3965	0
203	20230609	184800	376216685	3965	3965	3965	3965	0
204	20230609	184700	376216685	3965	3965	3965	3965	0
205	20230609	184600	376216685	3965	3965	3965	3965	0
206	20230609	184500	376216685	3965	3965	3965	3965	0
207	20230609	184400	376216685	3965	3965	3965	3965	0
208	20230609	184300	376216685	3965	3965	3965	3965	0
209	20230609	184200	376216685	3965	3965	3965	3965	0
210	20230609	184100	376216685	3965	3965	3965	3965	0
211	20230609	184000	376216685	3965	3965	3965	3965	0
212	20230609	183900	376216685	3965	3965	3965	3965	1450
213	20230609	183800	376216685	3965	3965	3965	3965	0
214	20230609	183700	376216685	3965	3965	3965	3965	0
215	20230609	183600	376216685	3965	3965	3965	3965	0
216	20230609	183500	376216685	3965	3965	3965	3965	0
217	20230609	183400	376216685	3965	3965	3965	3965	0
218	20230609	183300	376216685	3965	3965	3965	3965	0
219	20230609	183200	376216685	3965	3965	3965	3965	0
220	20230609	183100	376216685	3965	3965	3965	3965	0
221	20230609	183000	376216685	3965	3965	3965	3965	0
222	20230609	182900	376216685	3965	3965	3965	3965	0
223	20230609	182800	376216685	3965	3965	3965	3965	0
224	20230609	182700	376216685	3965	3965	3965	3965	0
225	20230609	182600	376216685	3965	3965	3965	3965	0
226	20230609	182500	376216685	3965	3965	3965	3965	0
227	20230609	182400	376216685	3965	3965	3965	3965	0
228	20230609	182300	376216685	3965	3965	3965	3965	0
229	20230609	182200	376216685	3965	3965	3965	3965	0
230	20230609	182100	376216685	3965	3965	3965	3965	0
231	20230609	182000	376216685	3965	3965	3965	3965	0
232	20230609	181900	376216685	3965	3965	3965	3965	0
233	20230609	181800	376216685	3965	3965	3965	3965	0
234	20230609	181700	376216685	3965	3965	3965	3965	0
235	20230609	181600	376216685	3965	3965	3965	3965	0
236	20230609	181500	376216685	3965	3965	3965	3965	0
237	20230609	181400	376216685	3965	3965	3965	3965	0
238	20230609	181300	376216685	3965	3965	3965	3965	0
239	20230609	181200	376216685	3965	3965	3965	3965	0
240	20230609	181100	376216685	3965	3965	3965	3965	0
241	20230609	181000	376216685	3965	3965	3965	3965	0
242	20230609	180900	376216685	3965	3965	3965	3965	1450
243	20230609	180800	376216685	3965	3965	3965	3965	0
244	20230609	180700	376216685	3965	3965	3965	3965	0
245	20230609	180600	376216685	3965	3965	3965	3965	0
246	20230609	180500	376216685	3965	3965	3965	3965	0
247	20230609	180400	376216685	3965	3965	3965	3965	0
248	20230609	180300	376216685	3965	3965	3965	3965	0
249	20230609	180200	376216685	3965	3965	3965	3965	0
250	20230609	180100	376216685	3965	3965	3965	3965	0
251	20230609	180000	376216685	3965	3965	3965	3965	0
252	20230609	175900	376216685	3965	3965	3965	3965	0
253	20230609	175800	376216685	3965	3965	3965	3965	0
254	20230609	175700	376216685	3965	3965	3965	3965	0
255	20230609	175600	376216685	3965	3965	3965	3965	0
256	20230609	175500	376216685	3965	3965	3965	3965	0
257	20230609	175400	376216685	3965	3965	3965	3965	0
258	20230609	175300	376216685	3965	3965	3965	3965	0
259	20230609	175200	376216685	3965	3965	3965	3965	0
260	20230609	175100	376216685	3965	3965	3965	3965	0
261	20230609	175000	376216685	3965	3965	3965	3965	0
262	20230609	174900	376216685	3965	3965	3965	3965	0
263	20230609	174800	376216685	3965	3965	3965	3965	0
264	20230609	174700	376216685	3965	3965	3965	3965	0
265	20230609	174600	376216685	3965	3965	3965	3965	0
266	20230609	174500	376216685	3965	3965	3965	3965	0
267	20230609	174400	376216685	3965	3965	3965	3965	0
268	20230609	174300	376216685	3965	3965	3965	3965	0
269	20230609	174200	376216685	3965	3965	3965	3965	0
270	20230609	174100	376216685	3965	3965	3965	3965	0
271	20230609	174000	376216685	3965	3965	3965	3965	0
272	20230609	173900	376216685	3965	3965	3965	3965	1450
273	20230609	173800	376216685	3965	3965	3965	3965	0
274	20230609	173700	376216685	3965	3965	3965	3965	0
275	20230609	173600	376216685	3965	3965	3965	3965	0
276	20230609	173500	376216685	3965	3965	3965	3965	0
277	20230609	173400	376216685	3965	3965	3965	3965	0
278	20230609	173300	376216685	3965	3965	3965	3965	0
279	20230609	173200	376216685	3965	3965	3965	3965	0
280	20230609	173100	376216685	3965	3965	3965	3965	0
281	20230609	173000	376216685	3965	3965	3965	3965	0
282	20230609	172900	376216685	3965	3965	3965	3965	0
283	20230609	172800	376216685	3965	3965	3965	3965	0
284	20230609	172700	376216685	3965	3965	3965	3965	0
285	20230609	172600	376216685	3965	3965	3965	3965	0
286	20230609	172500	376216685	3965	3965	3965	3965	0
287	20230609	172400	376216685	3965	3965	3965	3965	0
288	20230609	172300	376216685	3965	3965	3965	3965	0
289	20230609	172200	376216685	3965	3965	3965	3965	0
290	20230609	172100	376216685	3965	3965	3965	3965	0
291	20230609	172000	376216685	3965	3965	3965	3965	0
292	20230609	171900	376216685	3965	3965	3965	3965	0
293	20230609	171800	376216685	3965	3965	3965	3965	0
294	20230609	171700	376216685	3965	3965	3965	3965	0
295	20230609	171600	376216685	3965	3965	3965	3965	0
296	20230609	171500	376216685	3965	3965	3965	3965	0
297	20230609	171400	376216685	3965	3965	3965	3965	0
298	20230609	171300	376216685	3965	3965	3965	3965	0
299	20230609	171200	376216685	3965	3965	3965	3965	0
300	20230609	171100	376216685	3965	3965	3965	3965	0
301	20230609	171000	376216685	3965	3965	3965	3965	0
302	20230609	170900	376216685	3965	3965	3965	3965	1450
303	20230609	170800	376216685	3965	3965	3965	3965	0
304	20230609	170700	376216685	3965	3965	3965	3965	0
305	20230609	170600	376216685	3965	3965	3965	3965	0
306	20230609	170500	376216685	3965	3965	3965	3965	0
307	20230609	170400	376216685	3965	3965	3965	3965	0
308	20230609	170300	376216685	3965	3965	3965	3965	0
309	20230609	170200	376216685	3965	3965	3965	3965	0
310	20230609	170100	376216685	3965	3965	3965	3965	0
311	20230609	170000	376216685	3965	3965	3965	3965	0
312	20230609	165900	376216685	3965	3965	3965	3965	0
313	20230609	165800	376216685	3965	3965	3965	3965	0
314	20230609	165700	376216685	3965	3965	3965	3965	0
315	20230609	165600	376216685	3965	3965	3965	3965	0
316	20230609	165500	376216685	3965	3965	3965	3965	0
317	20230609	165400	376216685	3965	3965	3965	3965	0
318	20230609	165300	376216685	3965	3965	3965	3965	0
319	20230609	165200	376216685	3965	3965	3965	3965	0
320	20230609	165100	376216685	3965	3965	3965	3965	0
321	20230609	165000	376216685	3965	3965	3965	3965	0
322	20230609	164900	376216685	3965	3965	3965	3965	0
323	20230609	164800	376216685	3965	3965	3965	3965	0
324	20230609	164700	376216685	3965	3965	3965	3965	0
325	20230609	164600	376216685	3965	3965	3965	3965	0
326	20230609	164500	376216685	3965	3965	3965	3965	0
327	20230609	164400	376216685	3965	3965	3965	3965	0
328	20230609	164300	376216685	3965	3965	3965	3965	0
329	20230609	164200	376216685	3965	3965	3965	3965	0
330	20230609	164100	376216685	3965	3965	3965	3965	0
331	20230609	164000	376216685	3965	3965	3965	3965	0
332	20230609	163900	376216685	3965	3965	3965	3965	1450
333	20230609	163800	376216685	3965	3965	3965	3965	0
334	20230609	163700	376216685	3965	3965	3965	3965	0
335	20230609	163600	376216685	3965	3965	3965	3965	0
336	20230609	163500	376216685	3965	3965	3965	3965	0
337	20230609	163400	376216685	3965	3965	3965	3965	0
338	20230609	163300	376216685	3965	3965	3965	3965	0
339	20230609	163200	376216685	3965	3965	3965	3965	0
340	20230609	163100	376216685	3965	3965	3965	3965	0
341	20230609	163000	376216685	3965	3965	3965	3965	0
342	20230609	162900	376216685	3965	3965	3965	3965	0
343	20230609	162800	376216685	3965	3965	3965	3965	0
344	20230609	162700	376216685	3965	3965	3965	3965	0
345	20230609	162600	376216685	3965	3965	3965	3965	0
346	20230609	162500	376216685	3965	3965	3965	3965	0
347	20230609	162400	376216685	3965	3965	3965	3965	0
348	20230609	162300	376216685	3965	3965	3965	3965	0
349	20230609	162200	376216685	3965	3965	3965	3965	0
350	20230609	162100	376216685	3965	3965	3965	3965	0
351	20230609	162000	376216685	3965	3965	3965	3965	0
352	20230609	161900	376216685	3965	3965	3965	3965	0
353	20230609	161800	376216685	3965	3965	3965	3965	0
354	20230609	161700	376216685	3965	3965	3965	3965	0
355	20230609	161600	376216685	3965	3965	3965	3965	0
356	20230609	161500	376216685	3965	3965	3965	3965	0
357	20230609	161400	376216685	3965	3965	3965	3965	0
358	20230609	161300	376216685	3965	3965	3965	3965	0
359	20230609	161200	376216685	3965	3965	3965	3965	0
360	20230609	161100	376216685	3965	3965	3965	3965	0
361	20230609	161000	376216685	3965	3965	3965	3965	0
362	20230609	160900	376216685	3965	3965	3965	3965	1450
363	20230609	160800	376216685	3965	3965	3965	3965	0
364	20230609	160700	376216685	3965	3965	3965	3965	0
365	20230609	160600	376216685	3965	3965	3965	3965	0
366	20230609	160500	376216685	3965	3965	3965	3965	0
367	20230609	160400	376216685	3965	3965	3965	3965	0
368	20230609	160300	376216685	3965	3965	3965	3965	0
369	20230609	160200	376216685	3965	3965	3965	3965	0
370	20230609	160100	376216685	3965	3965	3965	3965	0
371	20230609	160000	376216685	3965	3965	3965	3965	0
372	20230609	155900	376216685	3965	3965	3965	3965	0
373	20230609	155800	376216685	3965	3965	3965	3965	0
374	20230609	155700	376216685	3965	3965	3965	3965	0
375	20230609	155600	376216685	3965	3965	3965	3965	0
376	20230609	155500	376216685	3965	3965	3965	3965	0
377	20230609	155400	376216685	3965	3965	3965	3965	0
378	20230609	155300	376216685	3965	3965	3965	3965	0
379	20230609	155200	376216685	3965	3965	3965	3965	0
380	20230609	155100	376216685	3965	3965	3965	3965	0
381	20230609	155000	376216685	3965	3965	3965	3965	0
382	20230609	154900	376216685	3965	3965	3965	3965	0
383	20230609	154800	376216685	3965	3965	3965	3965	0
384	20230609	154700	376216685	3965	3965	3965	3965	0
385	20230609	154600	376216685	3965	3965	3965	3965	0
386	20230609	154500	376216685	3965	3965	3965	3965	0
387	20230609	154400	376216685	3965	3965	3965	3965	0
388	20230609	154300	376216685	3965	3965	3965	3965	0
389	20230609	154200	376216685	3965	3965	3965	3965	0
390	20230609	154100	376216685	3965	3965	3965	3965	0
391	20230609	154000	376216685	3965	3965	3965	3965	0
392	20230609	153900	376216685	3965	3965	3965	3965	1450
393	20230609	153800	376216685	3965	3965	3965	3965	0
394	20230609	153700	376216685	3965	3965	3965	3965	0
395	20230609	153600	376216685	3965	3965	3965	3965	0
396	20230609	153500	376216685	3965	3965	3965	3965	0
397	20230609	153400	376216685	3965	3965	3965	3965	0
398	20230609	153300	376216685	3965	3965	3965	3965	0
399	20230609	153200	376216685	3965	3965	3965	3965	0
400	20230609	153100	376216685	3965	3965	3965	3965	0
401	20230609	153000	376216685	3965	3965	3965	3965	1450
402	20230609	152900	370467435	3950	3950	3950	3950	0
403	20230609	152800	370467435	3950	3950	3950	3950	0
404	20230609	152700	370467435	3950	3950	3950	3950	0
405	20230609	152600	370467435	3950	3950	3950	3950	0
406	20230609	152500	370467435	3950	3950	3950	3950	0
407	20230609	152400	370467435	3950	3950	3950	3950	0
408	20230609	152300	370467435	3950	3950	3950	3950	0
409	20230609	152200	370467435	3950	3950	3950	3950	0
410	20230609	152100	370467435	3950	3950	3950	3950	0
411	20230609	152000	370467435	3950	3950	3950	3950	0
412	20230609	151900	370467435	3950	3950	3950	3950	48
413	20230609	151800	370277835	3950	3950	3950	3950	532
414	20230609	151700	368176435	3950	3960	3960	3950	64
415	20230609	151600	367923605	3950	3960	3975	3950	81
416	20230609	151500	367603125	3955	3965	3975	3955	87
417	20230609	151400	367258780	3955	3955	3960	3950	965
418	20230609	151300	363442360	3955	3960	3965	3955	506
419	20230609	151200	361438730	3955	3960	3960	3955	65
420	20230609	151100	361181650	3980	3950	3985	3950	1438
421	20230609	151000	355500270	3950	3950	3955	3950	427
422	20230609	150900	353813440	3950	3950	3955	3950	99
423	20230609	150800	353422380	3955	3950	3955	3950	565
424	20230609	150700	351190625	3955	3960	3960	3950	397
425	20230609	150600	349620630	3955	3955	3955	3955	92
426	20230609	150500	349256770	3960	3955	3960	3955	39
427	20230609	150400	349102495	3955	3955	3955	3955	1280
428	20230609	150300	344040095	3955	3960	3960	3955	1335
429	20230609	150200	338757320	3960	3965	3965	3960	366
430	20230609	150100	337307950	3960	3960	3960	3960	66
431	20230609	150000	337046590	3960	3960	3965	3960	147
432	20230609	145900	336464215	3965	3960	3965	3960	65
433	20230609	145800	336206810	3960	3960	3960	3960	241
434	20230609	145700	335252450	3960	3960	3960	3960	65
435	20230609	145600	334995050	3960	3960	3965	3960	716
436	20230609	145500	332159685	3960	3960	3965	3960	235
437	20230609	145400	331228400	3960	3965	3965	3960	966
438	20230609	145300	327398370	3965	3965	3965	3965	64
439	20230609	145200	327144610	3965	3965	3965	3965	115
440	20230609	145100	326688635	3995	3960	3995	3960	100
441	20230609	145000	326292530	3960	3960	3995	3960	105
442	20230609	144900	325876695	3960	3960	3960	3960	151
443	20230609	144800	325278735	3960	3960	3995	3960	234
444	20230609	144700	324350030	3960	3960	3995	3960	67
445	20230609	144600	324084605	3960	3960	3960	3960	98
446	20230609	144500	323696525	3990	3985	3990	3960	1835
447	20230609	144400	316379410	3960	3985	3985	3960	67
448	20230609	144300	316114040	3960	3985	3985	3960	191
449	20230609	144200	315354530	3960	3960	3985	3955	97
450	20230609	144100	314970700	3985	3970	3985	3955	1643
451	20230609	144000	308438535	3970	3965	3970	3955	105
452	20230609	143900	308022855	3965	3960	3965	3955	918
453	20230609	143800	304387875	3955	3955	3965	3955	99
454	20230609	143700	303996300	3970	3955	3970	3955	121
455	20230609	143600	303517700	3960	3970	3970	3960	18
456	20230609	143500	303446400	3955	3955	3955	3955	71
457	20230609	143400	303165595	3975	3960	3975	3960	465
458	20230609	143300	301324165	3960	3960	3965	3960	873
459	20230609	143200	297867075	3960	3965	3965	3960	1034
460	20230609	143100	293767620	3975	3965	3975	3965	96
461	20230609	143000	293386730	3965	3970	3970	3965	211
462	20230609	142900	292550085	3975	3975	3975	3975	0
463	20230609	142800	292550085	3975	3975	3975	3975	0
464	20230609	142700	292550085	3975	3975	3975	3975	0
465	20230609	142600	292550085	3975	3975	3975	3975	0
466	20230609	142500	292550085	3975	3975	3975	3975	0
467	20230609	142400	292550085	3975	3975	3975	3975	2
468	20230609	142300	292542135	3975	3975	3975	3975	250
469	20230609	142200	291548385	3975	3975	3975	3975	0
470	20230609	142100	291548385	3975	3975	3975	3975	550
471	20230609	142000	289362135	3975	3975	3975	3975	0
472	20230609	141900	289362135	3975	3975	3975	3975	0
473	20230609	141800	289362135	3975	3975	3975	3975	0
474	20230609	141700	289362135	3975	3975	3975	3975	0
475	20230609	141600	289362135	3975	3975	3975	3975	0
476	20230609	141500	289362135	3975	3975	3975	3975	0
477	20230609	141400	289362135	3975	3975	3975	3975	0
478	20230609	141300	289362135	3975	3975	3975	3975	0
479	20230609	141200	289362135	3975	3975	3975	3965	446
480	20230609	141100	287591235	3975	3975	3975	3975	0
481	20230609	141000	287591235	3975	3970	3975	3970	101
482	20230609	140900	287190260	3970	3970	3970	3970	252
483	20230609	140800	286189820	3970	3970	3970	3970	0
484	20230609	140700	286189820	3970	3965	3970	3965	521
485	20230609	140600	284123545	3965	3965	3965	3965	0
486	20230609	140500	284123545	3965	3965	3965	3965	138
487	20230609	140400	283576375	3965	3965	3965	3965	28
488	20230609	140300	283465355	3965	3965	3965	3965	24
489	20230609	140200	283370195	3965	3965	3965	3965	0
490	20230609	140100	283370195	3965	3965	3965	3965	18
491	20230609	140000	283298825	3965	3965	3965	3965	0
492	20230609	135900	283298825	3965	3965	3965	3965	11
493	20230609	135800	283255210	3965	3960	3965	3960	725
494	20230609	135700	280380710	3965	3965	3965	3965	105
495	20230609	135600	279964385	3965	3960	3965	3960	56
496	20230609	135500	279742575	3965	3960	3965	3960	457
497	20230609	135400	277932545	3965	3960	3965	3960	1090
498	20230609	135300	273616135	3965	3960	3965	3960	88
499	20230609	135200	273267635	3970	3960	3970	3960	1754
500	20230609	135100	266308250	3965	3960	3965	3960	545
501	20230609	135000	264149915	3965	3965	3965	3965	1
502	20230609	134900	264145950	3960	3960	3960	3955	8
503	20230609	134800	264114275	3965	3960	3965	3960	2
504	20230609	134700	264106350	3965	3960	3965	3955	25
505	20230609	134600	264007345	3970	3965	3970	3965	24
506	20230609	134500	263912175	3965	3965	3965	3965	18
507	20230609	134400	263840805	3970	3970	3970	3970	2
508	20230609	134300	263832865	3955	3955	3955	3950	542
509	20230609	134200	261690255	3955	3955	3955	3955	268
510	20230609	134100	260630315	3970	3970	3970	3970	0
511	20230609	134000	260630315	3970	3970	3970	3970	0
512	20230609	133900	260630315	3970	3970	3970	3970	260
513	20230609	133800	259598115	3975	3975	3975	3975	0
514	20230609	133700	259598115	3975	3955	3975	3950	1508
515	20230609	133600	253641135	3980	3980	3980	3980	0
516	20230609	133500	253641135	3980	3980	3980	3980	0
517	20230609	133400	253641135	3980	3960	3980	3950	5112
518	20230609	133300	233422070	3970	3970	3970	3970	0
519	20230609	133200	233422070	3970	3970	3970	3970	0
520	20230609	133100	233422070	3970	3960	3970	3960	143
521	20230609	133000	232855590	3960	3960	3960	3960	0
522	20230609	132900	232855590	3960	3960	3960	3960	0
523	20230609	132800	232855590	3960	3965	3965	3960	504
524	20230609	132700	230858270	3965	3965	3965	3965	0
525	20230609	132600	230858270	3965	3965	3965	3965	204
526	20230609	132500	230049410	3965	3965	3965	3965	11
527	20230609	132400	230005795	3965	3965	3965	3965	70
528	20230609	132300	229728245	3965	3965	3965	3965	0
529	20230609	132200	229728245	3965	3965	3965	3965	138
530	20230609	132100	229181075	3965	3965	3965	3965	131
531	20230609	132000	228661660	3965	3965	3965	3965	0
532	20230609	131900	228661660	3965	3965	3965	3965	280
533	20230609	131800	227551460	3965	3965	3965	3965	201
534	20230609	131700	226754495	3970	3970	3970	3970	3
535	20230609	131600	226742585	3970	3970	3970	3970	1
536	20230609	131500	226738615	3970	3970	3970	3970	0
537	20230609	131400	226738615	3970	3970	3970	3970	1
538	20230609	131300	226734645	3960	3960	3960	3960	0
539	20230609	131200	226734645	3960	3960	3960	3960	0
540	20230609	131100	226734645	3960	3960	3960	3960	0
541	20230609	131000	226734645	3960	3960	3960	3960	0
542	20230609	130900	226734645	3960	3960	3960	3960	1000
543	20230609	130800	222774645	3960	3960	3960	3960	320
544	20230609	130700	221507445	3960	3960	3960	3960	0
545	20230609	130600	221507445	3960	3960	3960	3960	0
546	20230609	130500	221507445	3960	3960	3960	3960	250
547	20230609	130400	220517445	3960	3960	3960	3960	0
548	20230609	130300	220517445	3960	3960	3960	3960	822
549	20230609	130200	217262325	3960	3960	3960	3960	100
550	20230609	130100	216866325	3960	3960	3960	3960	456
551	20230609	130000	215060565	3970	3970	3970	3970	0
552	20230609	125900	215060565	3970	3970	3970	3970	0
553	20230609	125800	215060565	3970	3970	3970	3970	1
554	20230609	125700	215056595	3955	3955	3955	3955	0
555	20230609	125600	215056595	3955	3955	3955	3955	0
556	20230609	125500	215056595	3955	3955	3955	3955	241
557	20230609	125400	214103440	3955	3955	3955	3955	1237
558	20230609	125300	209211105	3955	3965	3965	3955	3565
559	20230609	125200	195099190	3960	3960	3960	3960	103
560	20230609	125100	194691310	3965	3965	3965	3965	2897
561	20230609	125000	183204705	3970	3975	3975	3970	2367
562	20230609	124900	173807530	3975	3975	3975	3975	14
563	20230609	124800	173751880	3975	3975	3975	3975	6
564	20230609	124700	173728030	3980	3980	3980	3980	0
565	20230609	124600	173728030	3980	3980	3980	3980	0
566	20230609	124500	173728030	3980	3980	3980	3980	1
567	20230609	124400	173724050	3975	3975	3975	3975	479
568	20230609	124300	171820025	3975	3975	3975	3975	699
569	20230609	124200	169041500	3980	3975	3980	3975	117
570	20230609	124100	168576340	3980	3980	3980	3980	100
571	20230609	124000	168178340	3980	3980	3980	3980	7
572	20230609	123900	168150480	3980	3980	3980	3980	1
573	20230609	123800	168146500	3980	3980	3980	3980	1
574	20230609	123700	168142520	3980	3980	3980	3980	25
575	20230609	123600	168043020	3980	3980	3980	3980	0
576	20230609	123500	168043020	3980	3980	3980	3980	0
577	20230609	123400	168043020	3980	3980	3980	3980	6
578	20230609	123300	168019140	3980	3980	3980	3980	0
579	20230609	123200	168019140	3980	3980	3980	3980	102
580	20230609	123100	167613180	3980	3980	3980	3980	0
581	20230609	123000	167613180	3980	3980	3980	3980	0
582	20230609	122900	167613180	3980	3980	3980	3980	10
583	20230609	122800	167573380	3975	3975	3975	3975	0
584	20230609	122700	167573380	3975	3975	3975	3975	0
585	20230609	122600	167573380	3975	3975	3975	3975	10
586	20230609	122500	167533630	3975	3975	3975	3975	0
587	20230609	122400	167533630	3975	3975	3975	3975	0
588	20230609	122300	167533630	3975	3975	3975	3975	245
589	20230609	122200	166559755	3975	3975	3975	3975	0
590	20230609	122100	166559755	3975	3975	3975	3975	0
591	20230609	122000	166559755	3975	3975	3975	3975	617
592	20230609	121900	164107180	3980	3980	3980	3980	100
593	20230609	121800	163709180	3980	3985	3985	3980	40
594	20230609	121700	163549850	3985	3985	3985	3985	0
595	20230609	121600	163549850	3985	3985	3985	3985	0
596	20230609	121500	163549850	3985	3985	3985	3985	1
597	20230609	121400	163545865	3975	3975	3975	3975	0
598	20230609	121300	163545865	3975	3975	3975	3975	0
599	20230609	121200	163545865	3975	3975	3975	3975	2
600	20230609	121100	163537915	3975	3975	3975	3975	0
601	20230609	121000	163537915	3975	3975	3975	3975	0
602	20230609	120900	163537915	3975	3975	3975	3975	0
603	20230609	120800	163537915	3975	3975	3975	3975	0
604	20230609	120700	163537915	3975	3985	3985	3975	2
605	20230609	120600	163529955	3975	3975	3975	3975	103
606	20230609	120500	163120530	3975	3980	3980	3975	770
607	20230609	120400	160058365	3985	3985	3985	3985	0
608	20230609	120300	160058365	3985	3985	3985	3985	0
609	20230609	120200	160058365	3985	3985	3985	3985	60
610	20230609	120100	159819265	3985	3985	3985	3985	0
611	20230609	120000	159819265	3985	3985	3985	3985	0
612	20230609	115900	159819265	3985	3985	3985	3985	3
613	20230609	115800	159807310	3985	3985	3985	3985	0
614	20230609	115700	159807310	3985	3980	3985	3980	2
615	20230609	115600	159799345	3980	3985	3985	3980	46
616	20230609	115500	159616055	3980	3980	3980	3980	0
617	20230609	115400	159616055	3980	3980	3980	3980	0
618	20230609	115300	159616055	3980	3980	3980	3980	0
619	20230609	115200	159616055	3980	3980	3980	3980	72
620	20230609	115100	159329495	3975	3975	3975	3975	327
621	20230609	115000	158029670	3975	3980	3980	3975	564
622	20230609	114900	155787130	3985	3985	3985	3985	0
623	20230609	114800	155787130	3985	3985	3985	3985	0
624	20230609	114700	155787130	3985	3985	3985	3985	1
625	20230609	114600	155783145	3985	3985	3985	3985	0
626	20230609	114500	155783145	3985	3985	3985	3985	0
627	20230609	114400	155783145	3985	3985	3985	3985	0
628	20230609	114300	155783145	3985	3985	3985	3985	1
629	20230609	114200	155779160	3985	3985	3985	3985	10
630	20230609	114100	155739310	3985	3985	3985	3985	5
631	20230609	114000	155719385	3985	3985	3985	3985	0
632	20230609	113900	155719385	3985	3985	3985	3985	13
633	20230609	113800	155667580	3985	3980	3985	3980	143
634	20230609	113700	155098435	3980	3980	3980	3980	156
635	20230609	113600	154477555	3980	3980	3980	3980	0
636	20230609	113500	154477555	3980	3980	3980	3980	50
637	20230609	113400	154278555	3985	3985	3985	3985	5
638	20230609	113300	154258630	3985	3985	3985	3985	88
639	20230609	113200	153907950	3985	3985	3985	3985	55
640	20230609	113100	153688775	3985	3985	3985	3985	72
641	20230609	113000	153401855	3990	3990	3990	3990	0
642	20230609	112900	153401855	3990	3990	3990	3990	0
643	20230609	112800	153401855	3990	3990	3990	3990	0
644	20230609	112700	153401855	3990	3990	3990	3990	0
645	20230609	112600	153401855	3990	3990	3990	3990	0
646	20230609	112500	153401855	3990	3990	3990	3990	25
647	20230609	112400	153302105	3990	3990	3990	3990	51
648	20230609	112300	153098615	3985	3985	3985	3985	109
649	20230609	112200	152664250	3985	3985	3985	3985	1235
650	20230609	112100	147742775	3985	3985	3990	3985	535
651	20230609	112000	145608300	3990	3990	3995	3990	41
652	20230609	111900	145444665	3990	3990	3995	3985	29
653	20230609	111800	145328930	3990	3990	3990	3990	2
654	20230609	111700	145320950	3985	3990	3990	3985	54
655	20230609	111600	145105505	3990	3990	3990	3990	12
656	20230609	111500	145057625	3990	3985	3990	3985	45
657	20230609	111400	144878270	3985	3990	3990	3985	421
658	20230609	111300	143198555	3990	3990	3990	3990	0
659	20230609	111200	143198555	3990	3990	3990	3990	2
660	20230609	111100	143190575	3965	3990	3990	3965	3564
661	20230609	111000	129023735	3990	3985	3990	3980	1356
662	20230609	110900	123621000	3990	3990	3990	3990	14
663	20230609	110800	123565140	3990	3995	3995	3990	4
664	20230609	110700	123549170	3995	3995	3995	3995	3
665	20230609	110600	123537185	3995	3995	3995	3995	1
666	20230609	110500	123533190	3990	3990	3990	3990	0
667	20230609	110400	123533190	3990	3995	3995	3990	153
668	20230609	110300	122922715	3990	3995	3995	3990	861
669	20230609	110200	119487265	3995	3995	3995	3995	5
670	20230609	110100	119467290	3995	3990	3995	3990	2
671	20230609	110000	119459305	3990	3995	3995	3990	203
672	20230609	105900	118648725	3995	3995	3995	3995	1000
673	20230609	105800	114653725	3995	3995	3995	3995	0
674	20230609	105700	114653725	3995	3995	3995	3995	0
675	20230609	105600	114653725	3995	3995	3995	3995	0
676	20230609	105500	114653725	3995	3995	3995	3995	117
677	20230609	105400	114186310	3995	4005	4005	3995	327
678	20230609	105300	112877560	4005	4005	4005	4005	46
679	20230609	105200	112693330	4010	4010	4010	4010	1
680	20230609	105100	112689320	4005	4005	4005	4005	3
681	20230609	105000	112677305	4005	4015	4015	4005	51
682	20230609	104900	112472805	4010	4010	4010	4010	51
683	20230609	104800	112268295	4000	4000	4000	4000	500
684	20230609	104700	110268295	4000	4000	4000	4000	3000
685	20230609	104600	98268295	4000	4005	4005	4000	634
686	20230609	104500	95731045	4010	4010	4010	4010	0
687	20230609	104400	95731045	4010	4010	4010	4010	100
688	20230609	104300	95330045	4010	4010	4010	4010	104
689	20230609	104200	94913005	4000	4000	4000	4000	0
690	20230609	104100	94913005	4000	4000	4000	4000	250
691	20230609	104000	93913005	4005	4010	4010	4005	594
692	20230609	103900	91534010	4010	4010	4010	4010	0
693	20230609	103800	91534010	4010	4000	4010	4000	2010
694	20230609	103700	83474010	4005	4005	4005	4005	414
695	20230609	103600	81815940	4010	4010	4010	4010	2
696	20230609	103500	81807920	4010	4010	4010	4010	102
697	20230609	103400	81398900	4010	4010	4010	4005	181
698	20230609	103300	80673665	4005	4010	4010	4005	12
699	20230609	103200	80625565	4010	4010	4010	4010	885
700	20230609	103100	77076715	4010	4010	4010	4010	2
701	20230609	103000	77068695	4005	4010	4015	4005	485
702	20230609	102900	75123935	4010	4015	4015	4010	13
703	20230609	102800	75071795	4015	4015	4015	4015	11
704	20230609	102700	75027630	4010	4010	4010	4010	25
705	20230609	102600	74927380	4010	4010	4010	4010	34
706	20230609	102500	74791040	4010	4015	4015	4010	278
707	20230609	102400	73675620	4020	4020	4020	4020	0
708	20230609	102300	73675620	4020	4020	4020	4020	55
709	20230609	102200	73454520	4020	4020	4020	4020	0
710	20230609	102100	73454520	4020	4020	4020	4020	1022
711	20230609	102000	69346080	4030	4030	4030	4030	192
712	20230609	101900	68572320	4030	4025	4030	4025	284
713	20230609	101800	67429210	4025	4025	4025	4025	0
714	20230609	101700	67429210	4025	4025	4025	4025	0
715	20230609	101600	67429210	4025	4025	4025	4025	56
716	20230609	101500	67203810	4025	4025	4025	4025	34
717	20230609	101400	67066960	4025	4025	4025	4025	2
718	20230609	101300	67058910	4025	4025	4025	4025	20
719	20230609	101200	66978410	4025	4025	4025	4025	2
720	20230609	101100	66970360	4020	4020	4020	4020	113
721	20230609	101000	66516100	4020	4020	4020	4020	0
722	20230609	100900	66516100	4020	4020	4020	4020	103
723	20230609	100800	66102040	4020	4020	4020	4020	0
724	20230609	100700	66102040	4020	4020	4020	4020	0
725	20230609	100600	66102040	4020	4020	4020	4020	0
726	20230609	100500	66102040	4020	4020	4020	4020	20
727	20230609	100400	66021640	4020	4020	4020	4020	10
728	20230609	100300	65981440	4020	4020	4020	4020	6
729	20230609	100200	65957320	4020	4025	4025	4020	11
730	20230609	100100	65913090	4025	4025	4025	4025	0
731	20230609	100000	65913090	4025	4025	4025	4025	1
732	20230609	095900	65909065	4025	4020	4025	4020	3
733	20230609	095800	65896995	4020	4020	4020	4020	0
734	20230609	095700	65896995	4020	4020	4020	4020	1
735	20230609	095600	65892975	4020	4020	4020	4020	8
736	20230609	095500	65860815	4025	4020	4025	4020	81
737	20230609	095400	65535190	4020	4015	4020	4005	73
738	20230609	095300	65242310	4015	4015	4015	4015	0
739	20230609	095200	65242310	4015	4005	4015	4005	110
740	20230609	095100	64801660	4005	4005	4005	4005	0
741	20230609	095000	64801660	4005	4005	4005	4005	0
742	20230609	094900	64801660	4005	4005	4005	4005	2
743	20230609	094800	64793650	4020	4020	4020	4020	11
744	20230609	094700	64749430	4020	4020	4020	4020	1
745	20230609	094600	64745410	4010	4010	4010	4010	1200
746	20230609	094500	59933410	4005	4005	4005	4005	248
747	20230609	094400	58940170	4005	4005	4005	4005	2
748	20230609	094300	58932160	4000	4000	4000	4000	0
749	20230609	094200	58932160	4000	4010	4010	4000	739
750	20230609	094100	55976100	4000	4000	4000	4000	0
751	20230609	094000	55976100	4000	4010	4010	4000	11
752	20230609	093900	55932080	4015	4005	4015	4000	212
753	20230609	093800	55083270	4000	4015	4015	4000	3326
754	20230609	093700	41752915	4020	4020	4020	4020	6
755	20230609	093600	41728795	4020	4015	4020	4015	15
756	20230609	093500	41668505	4020	4020	4020	4015	50
757	20230609	093400	41467510	4020	4020	4020	4020	10
758	20230609	093300	41427310	4020	4020	4020	4020	423
759	20230609	093200	39726850	4025	4025	4025	4020	113
760	20230609	093100	39272060	4025	4030	4030	4025	12
761	20230609	093000	39223710	4025	4020	4025	4020	85
762	20230609	092900	38881985	4020	4025	4025	4020	706
763	20230609	092800	36040345	4030	4025	4030	4025	77
764	20230609	092700	35730395	4030	4025	4030	4025	39
765	20230609	092600	35573325	4025	4025	4025	4025	302
766	20230609	092500	34357775	4025	4035	4035	4025	160
767	20230609	092400	33712675	4035	4030	4035	4030	5
768	20230609	092300	33692505	4035	4035	4035	4035	100
769	20230609	092200	33289005	4035	4025	4035	4025	4
770	20230609	092100	33272890	4035	4040	4040	4035	110
771	20230609	092000	32829035	4040	4035	4040	4035	33
772	20230609	091900	32695875	4035	4025	4035	4025	4
773	20230609	091800	32679765	4045	4030	4045	4030	140
774	20230609	091700	32113645	4025	4025	4025	4025	2
775	20230609	091600	32105595	4025	4030	4030	4025	202
776	20230609	091500	31291545	4030	4025	4030	4025	3
777	20230609	091400	31279465	4030	4025	4030	4025	12
778	20230609	091300	31231110	4030	4020	4030	4020	3
779	20230609	091200	31219040	4035	4030	4035	4020	522
780	20230609	091100	29119225	4030	4030	4030	4030	1
781	20230609	091000	29115195	4030	4030	4030	4030	0
782	20230609	090900	29115195	4030	4025	4030	4015	480
783	20230609	090800	27182995	4010	4035	4035	4010	1552
784	20230609	090700	20943425	4070	4035	4070	4030	692
785	20230609	090600	18140490	4030	4030	4030	4030	1352
786	20230609	090500	12691930	4030	4030	4030	4030	976
787	20230609	090400	8758650	4030	4025	4030	4025	248
788	20230609	090300	7759420	4025	4030	4030	4025	32
789	20230609	090200	7630570	4035	4020	4065	4020	119
790	20230609	090100	7149535	4015	4030	4030	4010	1145
791	20230609	090000	2543800	4025	4025	4025	4025	632