KissMeData/189980/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221700	330434975	2980	2980	2980	2980	1796
3	20230609	221600	330434975	2980	2980	2980	2980	0
4	20230609	221500	330434975	2980	2980	2980	2980	0
5	20230609	221400	330434975	2980	2980	2980	2980	0
6	20230609	221300	330434975	2980	2980	2980	2980	0
7	20230609	221200	330434975	2980	2980	2980	2980	0
8	20230609	221100	330434975	2980	2980	2980	2980	0
9	20230609	221000	330434975	2980	2980	2980	2980	0
10	20230609	220900	330434975	2980	2980	2980	2980	0
11	20230609	220800	330434975	2980	2980	2980	2980	0
12	20230609	220700	330434975	2980	2980	2980	2980	0
13	20230609	220600	330434975	2980	2980	2980	2980	0
14	20230609	220500	330434975	2980	2980	2980	2980	0
15	20230609	220400	330434975	2980	2980	2980	2980	0
16	20230609	220300	330434975	2980	2980	2980	2980	0
17	20230609	220200	330434975	2980	2980	2980	2980	0
18	20230609	220100	330434975	2980	2980	2980	2980	0
19	20230609	220000	330434975	2980	2980	2980	2980	0
20	20230609	215900	330434975	2980	2980	2980	2980	0
21	20230609	215800	330434975	2980	2980	2980	2980	0
22	20230609	215700	330434975	2980	2980	2980	2980	0
23	20230609	215600	330434975	2980	2980	2980	2980	0
24	20230609	215500	330434975	2980	2980	2980	2980	0
25	20230609	215400	330434975	2980	2980	2980	2980	0
26	20230609	215300	330434975	2980	2980	2980	2980	0
27	20230609	215200	330434975	2980	2980	2980	2980	0
28	20230609	215100	330434975	2980	2980	2980	2980	0
29	20230609	215000	330434975	2980	2980	2980	2980	0
30	20230609	214900	330434975	2980	2980	2980	2980	0
31	20230609	214800	330434975	2980	2980	2980	2980	0
32	20230609	214700	330434975	2980	2980	2980	2980	1796
33	20230609	214600	330434975	2980	2980	2980	2980	0
34	20230609	214500	330434975	2980	2980	2980	2980	0
35	20230609	214400	330434975	2980	2980	2980	2980	0
36	20230609	214300	330434975	2980	2980	2980	2980	0
37	20230609	214200	330434975	2980	2980	2980	2980	0
38	20230609	214100	330434975	2980	2980	2980	2980	0
39	20230609	214000	330434975	2980	2980	2980	2980	0
40	20230609	213900	330434975	2980	2980	2980	2980	0
41	20230609	213800	330434975	2980	2980	2980	2980	0
42	20230609	213700	330434975	2980	2980	2980	2980	0
43	20230609	213600	330434975	2980	2980	2980	2980	0
44	20230609	213500	330434975	2980	2980	2980	2980	0
45	20230609	213400	330434975	2980	2980	2980	2980	0
46	20230609	213300	330434975	2980	2980	2980	2980	0
47	20230609	213200	330434975	2980	2980	2980	2980	0
48	20230609	213100	330434975	2980	2980	2980	2980	0
49	20230609	213000	330434975	2980	2980	2980	2980	0
50	20230609	212900	330434975	2980	2980	2980	2980	0
51	20230609	212800	330434975	2980	2980	2980	2980	0
52	20230609	212700	330434975	2980	2980	2980	2980	0
53	20230609	212600	330434975	2980	2980	2980	2980	0
54	20230609	212500	330434975	2980	2980	2980	2980	0
55	20230609	212400	330434975	2980	2980	2980	2980	0
56	20230609	212300	330434975	2980	2980	2980	2980	0
57	20230609	212200	330434975	2980	2980	2980	2980	0
58	20230609	212100	330434975	2980	2980	2980	2980	0
59	20230609	212000	330434975	2980	2980	2980	2980	0
60	20230609	211900	330434975	2980	2980	2980	2980	0
61	20230609	211800	330434975	2980	2980	2980	2980	0
62	20230609	211700	330434975	2980	2980	2980	2980	1796
63	20230609	211600	330434975	2980	2980	2980	2980	0
64	20230609	211500	330434975	2980	2980	2980	2980	0
65	20230609	211400	330434975	2980	2980	2980	2980	0
66	20230609	211300	330434975	2980	2980	2980	2980	0
67	20230609	211200	330434975	2980	2980	2980	2980	0
68	20230609	211100	330434975	2980	2980	2980	2980	0
69	20230609	211000	330434975	2980	2980	2980	2980	0
70	20230609	210900	330434975	2980	2980	2980	2980	0
71	20230609	210800	330434975	2980	2980	2980	2980	0
72	20230609	210700	330434975	2980	2980	2980	2980	0
73	20230609	210600	330434975	2980	2980	2980	2980	0
74	20230609	210500	330434975	2980	2980	2980	2980	0
75	20230609	210400	330434975	2980	2980	2980	2980	0
76	20230609	210300	330434975	2980	2980	2980	2980	0
77	20230609	210200	330434975	2980	2980	2980	2980	0
78	20230609	210100	330434975	2980	2980	2980	2980	0
79	20230609	210000	330434975	2980	2980	2980	2980	0
80	20230609	205900	330434975	2980	2980	2980	2980	0
81	20230609	205800	330434975	2980	2980	2980	2980	0
82	20230609	205700	330434975	2980	2980	2980	2980	0
83	20230609	205600	330434975	2980	2980	2980	2980	0
84	20230609	205500	330434975	2980	2980	2980	2980	0
85	20230609	205400	330434975	2980	2980	2980	2980	0
86	20230609	205300	330434975	2980	2980	2980	2980	0
87	20230609	205200	330434975	2980	2980	2980	2980	0
88	20230609	205100	330434975	2980	2980	2980	2980	0
89	20230609	205000	330434975	2980	2980	2980	2980	0
90	20230609	204900	330434975	2980	2980	2980	2980	0
91	20230609	204800	330434975	2980	2980	2980	2980	0
92	20230609	204700	330434975	2980	2980	2980	2980	1796
93	20230609	204600	330434975	2980	2980	2980	2980	0
94	20230609	204500	330434975	2980	2980	2980	2980	0
95	20230609	204400	330434975	2980	2980	2980	2980	0
96	20230609	204300	330434975	2980	2980	2980	2980	0
97	20230609	204200	330434975	2980	2980	2980	2980	0
98	20230609	204100	330434975	2980	2980	2980	2980	0
99	20230609	204000	330434975	2980	2980	2980	2980	0
100	20230609	203900	330434975	2980	2980	2980	2980	0
101	20230609	203800	330434975	2980	2980	2980	2980	0
102	20230609	203700	330434975	2980	2980	2980	2980	0
103	20230609	203600	330434975	2980	2980	2980	2980	0
104	20230609	203500	330434975	2980	2980	2980	2980	0
105	20230609	203400	330434975	2980	2980	2980	2980	0
106	20230609	203300	330434975	2980	2980	2980	2980	0
107	20230609	203200	330434975	2980	2980	2980	2980	0
108	20230609	203100	330434975	2980	2980	2980	2980	0
109	20230609	203000	330434975	2980	2980	2980	2980	0
110	20230609	202900	330434975	2980	2980	2980	2980	0
111	20230609	202800	330434975	2980	2980	2980	2980	0
112	20230609	202700	330434975	2980	2980	2980	2980	0
113	20230609	202600	330434975	2980	2980	2980	2980	0
114	20230609	202500	330434975	2980	2980	2980	2980	0
115	20230609	202400	330434975	2980	2980	2980	2980	0
116	20230609	202300	330434975	2980	2980	2980	2980	0
117	20230609	202200	330434975	2980	2980	2980	2980	0
118	20230609	202100	330434975	2980	2980	2980	2980	0
119	20230609	202000	330434975	2980	2980	2980	2980	0
120	20230609	201900	330434975	2980	2980	2980	2980	0
121	20230609	201800	330434975	2980	2980	2980	2980	0
122	20230609	201700	330434975	2980	2980	2980	2980	1796
123	20230609	201600	330434975	2980	2980	2980	2980	0
124	20230609	201500	330434975	2980	2980	2980	2980	0
125	20230609	201400	330434975	2980	2980	2980	2980	0
126	20230609	201300	330434975	2980	2980	2980	2980	0
127	20230609	201200	330434975	2980	2980	2980	2980	0
128	20230609	201100	330434975	2980	2980	2980	2980	0
129	20230609	201000	330434975	2980	2980	2980	2980	0
130	20230609	200900	330434975	2980	2980	2980	2980	0
131	20230609	200800	330434975	2980	2980	2980	2980	0
132	20230609	200700	330434975	2980	2980	2980	2980	0
133	20230609	200600	330434975	2980	2980	2980	2980	0
134	20230609	200500	330434975	2980	2980	2980	2980	0
135	20230609	200400	330434975	2980	2980	2980	2980	0
136	20230609	200300	330434975	2980	2980	2980	2980	0
137	20230609	200200	330434975	2980	2980	2980	2980	0
138	20230609	200100	330434975	2980	2980	2980	2980	0
139	20230609	200000	330434975	2980	2980	2980	2980	0
140	20230609	195900	330434975	2980	2980	2980	2980	0
141	20230609	195800	330434975	2980	2980	2980	2980	0
142	20230609	195700	330434975	2980	2980	2980	2980	0
143	20230609	195600	330434975	2980	2980	2980	2980	0
144	20230609	195500	330434975	2980	2980	2980	2980	0
145	20230609	195400	330434975	2980	2980	2980	2980	0
146	20230609	195300	330434975	2980	2980	2980	2980	0
147	20230609	195200	330434975	2980	2980	2980	2980	0
148	20230609	195100	330434975	2980	2980	2980	2980	0
149	20230609	195000	330434975	2980	2980	2980	2980	0
150	20230609	194900	330434975	2980	2980	2980	2980	0
151	20230609	194800	330434975	2980	2980	2980	2980	0
152	20230609	194700	330434975	2980	2980	2980	2980	1796
153	20230609	194600	330434975	2980	2980	2980	2980	0
154	20230609	194500	330434975	2980	2980	2980	2980	0
155	20230609	194400	330434975	2980	2980	2980	2980	0
156	20230609	194300	330434975	2980	2980	2980	2980	0
157	20230609	194200	330434975	2980	2980	2980	2980	0
158	20230609	194100	330434975	2980	2980	2980	2980	0
159	20230609	194000	330434975	2980	2980	2980	2980	0
160	20230609	193900	330434975	2980	2980	2980	2980	0
161	20230609	193800	330434975	2980	2980	2980	2980	0
162	20230609	193700	330434975	2980	2980	2980	2980	0
163	20230609	193600	330434975	2980	2980	2980	2980	0
164	20230609	193500	330434975	2980	2980	2980	2980	0
165	20230609	193400	330434975	2980	2980	2980	2980	0
166	20230609	193300	330434975	2980	2980	2980	2980	0
167	20230609	193200	330434975	2980	2980	2980	2980	0
168	20230609	193100	330434975	2980	2980	2980	2980	0
169	20230609	193000	330434975	2980	2980	2980	2980	0
170	20230609	192900	330434975	2980	2980	2980	2980	0
171	20230609	192800	330434975	2980	2980	2980	2980	0
172	20230609	192700	330434975	2980	2980	2980	2980	0
173	20230609	192600	330434975	2980	2980	2980	2980	0
174	20230609	192500	330434975	2980	2980	2980	2980	0
175	20230609	192400	330434975	2980	2980	2980	2980	0
176	20230609	192300	330434975	2980	2980	2980	2980	0
177	20230609	192200	330434975	2980	2980	2980	2980	0
178	20230609	192100	330434975	2980	2980	2980	2980	0
179	20230609	192000	330434975	2980	2980	2980	2980	0
180	20230609	191900	330434975	2980	2980	2980	2980	0
181	20230609	191800	330434975	2980	2980	2980	2980	0
182	20230609	191700	330434975	2980	2980	2980	2980	1796
183	20230609	191600	330434975	2980	2980	2980	2980	0
184	20230609	191500	330434975	2980	2980	2980	2980	0
185	20230609	191400	330434975	2980	2980	2980	2980	0
186	20230609	191300	330434975	2980	2980	2980	2980	0
187	20230609	191200	330434975	2980	2980	2980	2980	0
188	20230609	191100	330434975	2980	2980	2980	2980	0
189	20230609	191000	330434975	2980	2980	2980	2980	0
190	20230609	190900	330434975	2980	2980	2980	2980	0
191	20230609	190800	330434975	2980	2980	2980	2980	0
192	20230609	190700	330434975	2980	2980	2980	2980	0
193	20230609	190600	330434975	2980	2980	2980	2980	0
194	20230609	190500	330434975	2980	2980	2980	2980	0
195	20230609	190400	330434975	2980	2980	2980	2980	0
196	20230609	190300	330434975	2980	2980	2980	2980	0
197	20230609	190200	330434975	2980	2980	2980	2980	0
198	20230609	190100	330434975	2980	2980	2980	2980	0
199	20230609	190000	330434975	2980	2980	2980	2980	0
200	20230609	185900	330434975	2980	2980	2980	2980	0
201	20230609	185800	330434975	2980	2980	2980	2980	0
202	20230609	185700	330434975	2980	2980	2980	2980	0
203	20230609	185600	330434975	2980	2980	2980	2980	0
204	20230609	185500	330434975	2980	2980	2980	2980	0
205	20230609	185400	330434975	2980	2980	2980	2980	0
206	20230609	185300	330434975	2980	2980	2980	2980	0
207	20230609	185200	330434975	2980	2980	2980	2980	0
208	20230609	185100	330434975	2980	2980	2980	2980	0
209	20230609	185000	330434975	2980	2980	2980	2980	0
210	20230609	184900	330434975	2980	2980	2980	2980	0
211	20230609	184800	330434975	2980	2980	2980	2980	0
212	20230609	184700	330434975	2980	2980	2980	2980	1796
213	20230609	184600	330434975	2980	2980	2980	2980	0
214	20230609	184500	330434975	2980	2980	2980	2980	0
215	20230609	184400	330434975	2980	2980	2980	2980	0
216	20230609	184300	330434975	2980	2980	2980	2980	0
217	20230609	184200	330434975	2980	2980	2980	2980	0
218	20230609	184100	330434975	2980	2980	2980	2980	0
219	20230609	184000	330434975	2980	2980	2980	2980	0
220	20230609	183900	330434975	2980	2980	2980	2980	0
221	20230609	183800	330434975	2980	2980	2980	2980	0
222	20230609	183700	330434975	2980	2980	2980	2980	0
223	20230609	183600	330434975	2980	2980	2980	2980	0
224	20230609	183500	330434975	2980	2980	2980	2980	0
225	20230609	183400	330434975	2980	2980	2980	2980	0
226	20230609	183300	330434975	2980	2980	2980	2980	0
227	20230609	183200	330434975	2980	2980	2980	2980	0
228	20230609	183100	330434975	2980	2980	2980	2980	0
229	20230609	183000	330434975	2980	2980	2980	2980	0
230	20230609	182900	330434975	2980	2980	2980	2980	0
231	20230609	182800	330434975	2980	2980	2980	2980	0
232	20230609	182700	330434975	2980	2980	2980	2980	0
233	20230609	182600	330434975	2980	2980	2980	2980	0
234	20230609	182500	330434975	2980	2980	2980	2980	0
235	20230609	182400	330434975	2980	2980	2980	2980	0
236	20230609	182300	330434975	2980	2980	2980	2980	0
237	20230609	182200	330434975	2980	2980	2980	2980	0
238	20230609	182100	330434975	2980	2980	2980	2980	0
239	20230609	182000	330434975	2980	2980	2980	2980	0
240	20230609	181900	330434975	2980	2980	2980	2980	0
241	20230609	181800	330434975	2980	2980	2980	2980	0
242	20230609	181700	330434975	2980	2980	2980	2980	1796
243	20230609	181600	330434975	2980	2980	2980	2980	0
244	20230609	181500	330434975	2980	2980	2980	2980	0
245	20230609	181400	330434975	2980	2980	2980	2980	0
246	20230609	181300	330434975	2980	2980	2980	2980	0
247	20230609	181200	330434975	2980	2980	2980	2980	0
248	20230609	181100	330434975	2980	2980	2980	2980	0
249	20230609	181000	330434975	2980	2980	2980	2980	0
250	20230609	180900	330434975	2980	2980	2980	2980	0
251	20230609	180800	330434975	2980	2980	2980	2980	0
252	20230609	180700	330434975	2980	2980	2980	2980	0
253	20230609	180600	330434975	2980	2980	2980	2980	0
254	20230609	180500	330434975	2980	2980	2980	2980	0
255	20230609	180400	330434975	2980	2980	2980	2980	0
256	20230609	180300	330434975	2980	2980	2980	2980	0
257	20230609	180200	330434975	2980	2980	2980	2980	0
258	20230609	180100	330434975	2980	2980	2980	2980	0
259	20230609	180000	330434975	2980	2980	2980	2980	0
260	20230609	175900	330434975	2980	2980	2980	2980	0
261	20230609	175800	330434975	2980	2980	2980	2980	0
262	20230609	175700	330434975	2980	2980	2980	2980	0
263	20230609	175600	330434975	2980	2980	2980	2980	0
264	20230609	175500	330434975	2980	2980	2980	2980	0
265	20230609	175400	330434975	2980	2980	2980	2980	0
266	20230609	175300	330434975	2980	2980	2980	2980	0
267	20230609	175200	330434975	2980	2980	2980	2980	0
268	20230609	175100	330434975	2980	2980	2980	2980	0
269	20230609	175000	330434975	2980	2980	2980	2980	0
270	20230609	174900	330434975	2980	2980	2980	2980	0
271	20230609	174800	330434975	2980	2980	2980	2980	0
272	20230609	174700	330434975	2980	2980	2980	2980	1796
273	20230609	174600	330434975	2980	2980	2980	2980	0
274	20230609	174500	330434975	2980	2980	2980	2980	0
275	20230609	174400	330434975	2980	2980	2980	2980	0
276	20230609	174300	330434975	2980	2980	2980	2980	0
277	20230609	174200	330434975	2980	2980	2980	2980	0
278	20230609	174100	330434975	2980	2980	2980	2980	0
279	20230609	174000	330434975	2980	2980	2980	2980	0
280	20230609	173900	330434975	2980	2980	2980	2980	0
281	20230609	173800	330434975	2980	2980	2980	2980	0
282	20230609	173700	330434975	2980	2980	2980	2980	0
283	20230609	173600	330434975	2980	2980	2980	2980	0
284	20230609	173500	330434975	2980	2980	2980	2980	0
285	20230609	173400	330434975	2980	2980	2980	2980	0
286	20230609	173300	330434975	2980	2980	2980	2980	0
287	20230609	173200	330434975	2980	2980	2980	2980	0
288	20230609	173100	330434975	2980	2980	2980	2980	0
289	20230609	173000	330434975	2980	2980	2980	2980	0
290	20230609	172900	330434975	2980	2980	2980	2980	0
291	20230609	172800	330434975	2980	2980	2980	2980	0
292	20230609	172700	330434975	2980	2980	2980	2980	0
293	20230609	172600	330434975	2980	2980	2980	2980	0
294	20230609	172500	330434975	2980	2980	2980	2980	0
295	20230609	172400	330434975	2980	2980	2980	2980	0
296	20230609	172300	330434975	2980	2980	2980	2980	0
297	20230609	172200	330434975	2980	2980	2980	2980	0
298	20230609	172100	330434975	2980	2980	2980	2980	0
299	20230609	172000	330434975	2980	2980	2980	2980	0
300	20230609	171900	330434975	2980	2980	2980	2980	0
301	20230609	171800	330434975	2980	2980	2980	2980	0
302	20230609	171700	330434975	2980	2980	2980	2980	1796
303	20230609	171600	330434975	2980	2980	2980	2980	0
304	20230609	171500	330434975	2980	2980	2980	2980	0
305	20230609	171400	330434975	2980	2980	2980	2980	0
306	20230609	171300	330434975	2980	2980	2980	2980	0
307	20230609	171200	330434975	2980	2980	2980	2980	0
308	20230609	171100	330434975	2980	2980	2980	2980	0
309	20230609	171000	330434975	2980	2980	2980	2980	0
310	20230609	170900	330434975	2980	2980	2980	2980	0
311	20230609	170800	330434975	2980	2980	2980	2980	0
312	20230609	170700	330434975	2980	2980	2980	2980	0
313	20230609	170600	330434975	2980	2980	2980	2980	0
314	20230609	170500	330434975	2980	2980	2980	2980	0
315	20230609	170400	330434975	2980	2980	2980	2980	0
316	20230609	170300	330434975	2980	2980	2980	2980	0
317	20230609	170200	330434975	2980	2980	2980	2980	0
318	20230609	170100	330434975	2980	2980	2980	2980	0
319	20230609	170000	330434975	2980	2980	2980	2980	0
320	20230609	165900	330434975	2980	2980	2980	2980	0
321	20230609	165800	330434975	2980	2980	2980	2980	0
322	20230609	165700	330434975	2980	2980	2980	2980	0
323	20230609	165600	330434975	2980	2980	2980	2980	0
324	20230609	165500	330434975	2980	2980	2980	2980	0
325	20230609	165400	330434975	2980	2980	2980	2980	0
326	20230609	165300	330434975	2980	2980	2980	2980	0
327	20230609	165200	330434975	2980	2980	2980	2980	0
328	20230609	165100	330434975	2980	2980	2980	2980	0
329	20230609	165000	330434975	2980	2980	2980	2980	0
330	20230609	164900	330434975	2980	2980	2980	2980	0
331	20230609	164800	330434975	2980	2980	2980	2980	0
332	20230609	164700	330434975	2980	2980	2980	2980	1796
333	20230609	164600	330434975	2980	2980	2980	2980	0
334	20230609	164500	330434975	2980	2980	2980	2980	0
335	20230609	164400	330434975	2980	2980	2980	2980	0
336	20230609	164300	330434975	2980	2980	2980	2980	0
337	20230609	164200	330434975	2980	2980	2980	2980	0
338	20230609	164100	330434975	2980	2980	2980	2980	0
339	20230609	164000	330434975	2980	2980	2980	2980	0
340	20230609	163900	330434975	2980	2980	2980	2980	0
341	20230609	163800	330434975	2980	2980	2980	2980	0
342	20230609	163700	330434975	2980	2980	2980	2980	0
343	20230609	163600	330434975	2980	2980	2980	2980	0
344	20230609	163500	330434975	2980	2980	2980	2980	0
345	20230609	163400	330434975	2980	2980	2980	2980	0
346	20230609	163300	330434975	2980	2980	2980	2980	0
347	20230609	163200	330434975	2980	2980	2980	2980	0
348	20230609	163100	330434975	2980	2980	2980	2980	0
349	20230609	163000	330434975	2980	2980	2980	2980	0
350	20230609	162900	330434975	2980	2980	2980	2980	0
351	20230609	162800	330434975	2980	2980	2980	2980	0
352	20230609	162700	330434975	2980	2980	2980	2980	0
353	20230609	162600	330434975	2980	2980	2980	2980	0
354	20230609	162500	330434975	2980	2980	2980	2980	0
355	20230609	162400	330434975	2980	2980	2980	2980	0
356	20230609	162300	330434975	2980	2980	2980	2980	0
357	20230609	162200	330434975	2980	2980	2980	2980	0
358	20230609	162100	330434975	2980	2980	2980	2980	0
359	20230609	162000	330434975	2980	2980	2980	2980	0
360	20230609	161900	330434975	2980	2980	2980	2980	0
361	20230609	161800	330434975	2980	2980	2980	2980	0
362	20230609	161700	330434975	2980	2980	2980	2980	1796
363	20230609	161600	330434975	2980	2980	2980	2980	0
364	20230609	161500	330434975	2980	2980	2980	2980	0
365	20230609	161400	330434975	2980	2980	2980	2980	0
366	20230609	161300	330434975	2980	2980	2980	2980	0
367	20230609	161200	330434975	2980	2980	2980	2980	0
368	20230609	161100	330434975	2980	2980	2980	2980	0
369	20230609	161000	330434975	2980	2980	2980	2980	0
370	20230609	160900	330434975	2980	2980	2980	2980	0
371	20230609	160800	330434975	2980	2980	2980	2980	0
372	20230609	160700	330434975	2980	2980	2980	2980	0
373	20230609	160600	330434975	2980	2980	2980	2980	0
374	20230609	160500	330434975	2980	2980	2980	2980	0
375	20230609	160400	330434975	2980	2980	2980	2980	0
376	20230609	160300	330434975	2980	2980	2980	2980	0
377	20230609	160200	330434975	2980	2980	2980	2980	0
378	20230609	160100	330434975	2980	2980	2980	2980	0
379	20230609	160000	330434975	2980	2980	2980	2980	0
380	20230609	155900	330434975	2980	2980	2980	2980	0
381	20230609	155800	330434975	2980	2980	2980	2980	0
382	20230609	155700	330434975	2980	2980	2980	2980	0
383	20230609	155600	330434975	2980	2980	2980	2980	0
384	20230609	155500	330434975	2980	2980	2980	2980	0
385	20230609	155400	330434975	2980	2980	2980	2980	0
386	20230609	155300	330434975	2980	2980	2980	2980	0
387	20230609	155200	330434975	2980	2980	2980	2980	0
388	20230609	155100	330434975	2980	2980	2980	2980	0
389	20230609	155000	330434975	2980	2980	2980	2980	0
390	20230609	154900	330434975	2980	2980	2980	2980	0
391	20230609	154800	330434975	2980	2980	2980	2980	0
392	20230609	154700	330434975	2980	2980	2980	2980	1796
393	20230609	154600	330434975	2980	2980	2980	2980	0
394	20230609	154500	330434975	2980	2980	2980	2980	0
395	20230609	154400	330434975	2980	2980	2980	2980	0
396	20230609	154300	330434975	2980	2980	2980	2980	0
397	20230609	154200	330434975	2980	2980	2980	2980	0
398	20230609	154100	330434975	2980	2980	2980	2980	0
399	20230609	154000	330434975	2980	2980	2980	2980	0
400	20230609	153900	330434975	2980	2980	2980	2980	0
401	20230609	153800	330434975	2980	2980	2980	2980	0
402	20230609	153700	330434975	2980	2980	2980	2980	0
403	20230609	153600	330434975	2980	2980	2980	2980	0
404	20230609	153500	330434975	2980	2980	2980	2980	0
405	20230609	153400	330434975	2980	2980	2980	2980	0
406	20230609	153300	330434975	2980	2980	2980	2980	0
407	20230609	153200	330434975	2980	2980	2980	2980	0
408	20230609	153100	330434975	2980	2980	2980	2980	0
409	20230609	153000	330434975	2980	2980	2980	2980	1796
410	20230609	152900	325082895	2980	2980	2980	2980	0
411	20230609	152800	325082895	2980	2980	2980	2980	0
412	20230609	152700	325082895	2980	2980	2980	2980	0
413	20230609	152600	325082895	2980	2980	2980	2980	0
414	20230609	152500	325082895	2980	2980	2980	2980	0
415	20230609	152400	325082895	2980	2980	2980	2980	0
416	20230609	152300	325082895	2980	2980	2980	2980	0
417	20230609	152200	325082895	2980	2980	2980	2980	0
418	20230609	152100	325082895	2980	2980	2980	2980	0
419	20230609	152000	325082895	2980	2980	2980	2980	0
420	20230609	151900	325082895	2980	2985	3000	2980	2267
421	20230609	151800	318316135	2985	2995	3000	2985	1978
422	20230609	151700	312392850	2995	2995	3000	2985	880
423	20230609	151600	309760905	2995	2995	2995	2995	7
424	20230609	151500	309739940	2995	2995	2995	2995	8
425	20230609	151400	309715980	2995	2985	2995	2985	303
426	20230609	151300	308811505	2985	2985	2985	2985	58
427	20230609	151200	308638375	2985	2990	2990	2985	3351
428	20230609	151100	298635390	2990	2990	2990	2990	25
429	20230609	151000	298560640	2985	2985	2985	2985	84
430	20230609	150900	298309900	2990	2990	2990	2990	519
431	20230609	150800	296758090	2990	2990	2990	2990	179
432	20230609	150700	296222880	2990	2995	2995	2990	7044
433	20230609	150600	275158900	3000	3000	3000	3000	1
434	20230609	150500	275155900	3000	3000	3000	3000	200
435	20230609	150400	274555900	2995	2995	2995	2995	34
436	20230609	150300	274454070	2995	2995	2995	2995	62
437	20230609	150200	274268380	2995	3000	3000	2990	126
438	20230609	150100	273891500	2995	2995	2995	2995	882
439	20230609	150000	271249910	2995	2990	2995	2990	611
440	20230609	145900	269420585	2990	2990	2990	2990	0
441	20230609	145800	269420585	2990	2990	2995	2990	101
442	20230609	145700	269118590	2995	2995	2995	2995	0
443	20230609	145600	269118590	2995	2995	2995	2995	0
444	20230609	145500	269118590	2995	2995	2995	2995	34
445	20230609	145400	269016760	2995	2995	2995	2995	0
446	20230609	145300	269016760	2995	2995	2995	2995	0
447	20230609	145200	269016760	2995	2990	2995	2990	21
448	20230609	145100	268953965	2990	2990	2990	2990	16
449	20230609	145000	268906125	2995	2990	2995	2990	14
450	20230609	144900	268864215	2990	2990	2990	2990	20
451	20230609	144800	268804415	2990	2985	2990	2985	1311
452	20230609	144700	264884685	2990	2990	2990	2990	11
453	20230609	144600	264851795	2985	2985	2985	2985	250
454	20230609	144500	264105545	2995	2995	2995	2995	1
455	20230609	144400	264102550	2990	2990	2990	2990	6
456	20230609	144300	264084610	2990	2990	2990	2990	50
457	20230609	144200	263935110	2995	2995	2995	2995	0
458	20230609	144100	263935110	2995	2995	2995	2995	0
459	20230609	144000	263935110	2995	2995	2995	2995	0
460	20230609	143900	263935110	2995	2995	2995	2995	1
461	20230609	143800	263932115	2985	2985	2985	2985	0
462	20230609	143700	263932115	2985	2985	2985	2985	1000
463	20230609	143600	260947115	2985	2990	2990	2985	2676
464	20230609	143500	252959240	2990	2990	2990	2990	500
465	20230609	143400	251464240	2995	2995	2995	2995	0
466	20230609	143300	251464240	2995	2995	2995	2995	0
467	20230609	143200	251464240	2995	2995	2995	2995	0
468	20230609	143100	251464240	2995	2995	2995	2995	0
469	20230609	143000	251464240	2995	2995	2995	2995	12
470	20230609	142900	251428300	2995	2995	2995	2995	5
471	20230609	142800	251413325	2995	2995	2995	2995	0
472	20230609	142700	251413325	2995	2985	2995	2985	504
473	20230609	142600	249908875	2985	2985	2985	2985	0
474	20230609	142500	249908875	2985	2985	2985	2985	477
475	20230609	142400	248485030	2985	2985	2985	2985	30
476	20230609	142300	248395480	2995	2995	2995	2995	0
477	20230609	142200	248395480	2995	2995	2995	2995	100
478	20230609	142100	248095980	2995	2990	2995	2990	33
479	20230609	142000	247997300	2995	2995	2995	2995	57
480	20230609	141900	247826585	2990	2990	2990	2990	1333
481	20230609	141800	243840915	2990	2990	2990	2990	2
482	20230609	141700	243834935	2990	2990	2990	2990	0
483	20230609	141600	243834935	2990	2990	2990	2990	0
484	20230609	141500	243834935	2990	2990	2990	2990	1
485	20230609	141400	243831945	2990	2990	2990	2990	0
486	20230609	141300	243831945	2990	2990	2990	2990	0
487	20230609	141200	243831945	2990	2990	2990	2990	51
488	20230609	141100	243679455	2990	2990	2990	2990	0
489	20230609	141000	243679455	2990	2990	2990	2990	12
490	20230609	140900	243643575	2990	2990	2990	2990	0
491	20230609	140800	243643575	2990	2990	2990	2990	0
492	20230609	140700	243643575	2990	2990	2990	2990	50
493	20230609	140600	243494075	2985	2985	2985	2985	105
494	20230609	140500	243180650	2985	2985	2985	2985	191
495	20230609	140400	242610515	2990	2990	2990	2990	1
496	20230609	140300	242607525	2985	2985	2985	2985	526
497	20230609	140200	241037415	2995	2995	2995	2995	0
498	20230609	140100	241037415	2995	2995	2995	2985	1106
499	20230609	140000	237735980	2995	2985	2995	2985	83
500	20230609	135900	237488215	2995	2995	2995	2995	0
501	20230609	135800	237488215	2995	2985	2995	2985	1549
502	20230609	135700	232864410	2985	2985	2985	2985	36
503	20230609	135600	232756950	2985	2985	2985	2985	0
504	20230609	135500	232756950	2985	2985	2985	2985	0
505	20230609	135400	232756950	2985	2985	2985	2985	938
506	20230609	135300	229957020	2995	2995	2995	2995	0
507	20230609	135200	229957020	2995	2995	2995	2995	0
508	20230609	135100	229957020	2995	2995	2995	2995	0
509	20230609	135000	229957020	2995	2995	2995	2995	0
510	20230609	134900	229957020	2995	2995	2995	2995	0
511	20230609	134800	229957020	2995	2995	2995	2995	0
512	20230609	134700	229957020	2995	2990	2995	2990	1000
513	20230609	134600	226962560	2980	2980	2980	2980	500
514	20230609	134500	225472560	2990	2990	2990	2990	0
515	20230609	134400	225472560	2990	2990	2990	2990	0
516	20230609	134300	225472560	2990	2985	2990	2985	118
517	20230609	134200	225120325	2985	2995	2995	2985	21
518	20230609	134100	225057630	2995	2995	2995	2995	0
519	20230609	134000	225057630	2995	2995	2995	2995	1
520	20230609	133900	225054635	3000	3000	3000	3000	0
521	20230609	133800	225054635	3000	3000	3000	3000	0
522	20230609	133700	225054635	3000	3000	3000	3000	0
523	20230609	133600	225054635	3000	3000	3000	3000	0
524	20230609	133500	225054635	3000	3000	3000	3000	0
525	20230609	133400	225054635	3000	3000	3000	3000	1
526	20230609	133300	225051635	3000	3000	3000	3000	3
527	20230609	133200	225042635	3000	3000	3000	3000	0
528	20230609	133100	225042635	3000	3000	3000	3000	1
529	20230609	133000	225039635	2995	2995	2995	2995	1013
530	20230609	132900	222005700	3000	3000	3000	3000	0
531	20230609	132800	222005700	3000	2995	3000	2995	1196
532	20230609	132700	218423675	2995	2990	2995	2990	1966
533	20230609	132600	212545330	2990	2990	2990	2990	20
534	20230609	132500	212485530	2990	2990	2990	2990	324
535	20230609	132400	211516770	2990	2985	2990	2985	2905
536	20230609	132300	202845340	2980	2985	2985	2980	11
537	20230609	132200	202812530	2980	2980	2980	2980	1001
538	20230609	132100	199829550	2985	2985	2985	2985	0
539	20230609	132000	199829550	2985	2985	2985	2985	0
540	20230609	131900	199829550	2985	2985	2985	2985	200
541	20230609	131800	199232550	2985	2985	2985	2985	99
542	20230609	131700	198937035	2990	2980	2990	2980	2
543	20230609	131600	198931065	2980	2980	2980	2980	0
544	20230609	131500	198931065	2980	2980	2980	2980	1
545	20230609	131400	198928085	2985	2985	2985	2985	0
546	20230609	131300	198928085	2985	2985	2985	2985	1012
547	20230609	131200	195907265	2985	2985	2985	2985	0
548	20230609	131100	195907265	2985	2985	2985	2985	1
549	20230609	131000	195904280	2990	2990	2990	2990	0
550	20230609	130900	195904280	2990	2990	2990	2990	100
551	20230609	130800	195605280	2990	2990	2990	2990	61
552	20230609	130700	195422890	2985	2985	2985	2985	359
553	20230609	130600	194351275	2985	2985	2985	2985	2
554	20230609	130500	194345305	2980	2980	2980	2980	18
555	20230609	130400	194291665	2980	2980	2980	2980	0
556	20230609	130300	194291665	2980	2980	2980	2980	0
557	20230609	130200	194291665	2980	2980	2990	2980	1873
558	20230609	130100	188708625	2990	2990	2990	2990	0
559	20230609	130000	188708625	2990	2985	2990	2985	33
560	20230609	125900	188610105	2980	2980	2980	2980	18
561	20230609	125800	188556465	2980	2980	2980	2980	5
562	20230609	125700	188541565	2980	2980	2980	2980	1
563	20230609	125600	188538585	2985	2985	2985	2985	0
564	20230609	125500	188538585	2985	2985	2985	2985	40
565	20230609	125400	188419185	2980	2985	2985	2980	24
566	20230609	125300	188347640	2985	2985	2985	2985	5
567	20230609	125200	188332715	2985	2990	2990	2985	2
568	20230609	125100	188326740	2980	2980	2980	2980	6
569	20230609	125000	188308860	2985	2985	2985	2985	0
570	20230609	124900	188308860	2985	2985	2985	2985	2034
571	20230609	124800	182237370	2985	2990	2990	2985	472
572	20230609	124700	180826205	2995	2995	2995	2995	0
573	20230609	124600	180826205	2995	2995	2995	2995	11
574	20230609	124500	180793260	2990	2990	2990	2990	0
575	20230609	124400	180793260	2990	2990	2990	2990	0
576	20230609	124300	180793260	2990	2995	2995	2990	19
577	20230609	124200	180736360	2995	2995	2995	2995	3
578	20230609	124100	180727375	2995	2995	2995	2995	20
579	20230609	124000	180667475	2995	2995	2995	2995	1
580	20230609	123900	180664480	2995	2995	2995	2995	0
581	20230609	123800	180664480	2995	2995	2995	2995	2
582	20230609	123700	180658490	2995	2995	2995	2995	0
583	20230609	123600	180658490	2995	2995	2995	2995	0
584	20230609	123500	180658490	2995	2995	2995	2995	0
585	20230609	123400	180658490	2995	2995	2995	2995	0
586	20230609	123300	180658490	2995	2995	2995	2995	0
587	20230609	123200	180658490	2995	2995	2995	2995	1
588	20230609	123100	180655495	2990	2995	2995	2990	502
589	20230609	123000	179154505	2990	2990	2990	2990	75
590	20230609	122900	178930255	2990	2990	2990	2990	0
591	20230609	122800	178930255	2990	2990	2990	2990	5
592	20230609	122700	178915305	2995	2995	2995	2995	0
593	20230609	122600	178915305	2995	2995	2995	2995	0
594	20230609	122500	178915305	2995	2995	2995	2995	100
595	20230609	122400	178615805	2995	2995	2995	2995	0
596	20230609	122300	178615805	2995	2995	2995	2995	0
597	20230609	122200	178615805	2995	2995	2995	2995	7
598	20230609	122100	178594840	2995	2995	2995	2995	0
599	20230609	122000	178594840	2995	2995	2995	2995	1
600	20230609	121900	178591845	2995	2995	2995	2995	1
601	20230609	121800	178588850	2990	2995	2995	2990	13
602	20230609	121700	178549965	2995	2995	2995	2995	3
603	20230609	121600	178540980	2995	2995	2995	2995	0
604	20230609	121500	178540980	2995	2995	2995	2995	2
605	20230609	121400	178534990	2995	2995	2995	2995	3
606	20230609	121300	178526005	2990	2990	2990	2990	0
607	20230609	121200	178526005	2990	2990	2990	2990	0
608	20230609	121100	178526005	2990	2990	2990	2990	0
609	20230609	121000	178526005	2990	2990	2990	2990	605
610	20230609	120900	176717055	2990	2990	2990	2990	1810
611	20230609	120800	171305155	3000	3000	3000	3000	3008
612	20230609	120700	162281155	3000	3000	3000	3000	2
613	20230609	120600	162275155	3000	3000	3000	3000	0
614	20230609	120500	162275155	3000	3000	3000	3000	0
615	20230609	120400	162275155	3000	3000	3000	3000	383
616	20230609	120300	161126155	3000	3000	3000	3000	0
617	20230609	120200	161126155	3000	3000	3000	3000	0
618	20230609	120100	161126155	3000	3000	3000	3000	0
619	20230609	120000	161126155	3000	3000	3000	3000	10
620	20230609	115900	161096155	3000	3000	3000	3000	0
621	20230609	115800	161096155	3000	3000	3000	3000	0
622	20230609	115700	161096155	3000	3000	3000	3000	0
623	20230609	115600	161096155	3000	3000	3000	3000	0
624	20230609	115500	161096155	3000	3000	3000	3000	0
625	20230609	115400	161096155	3000	3000	3000	3000	5
626	20230609	115300	161081155	3000	3000	3000	3000	267
627	20230609	115200	160280155	3000	3000	3000	3000	0
628	20230609	115100	160280155	3000	3000	3000	3000	0
629	20230609	115000	160280155	3000	3000	3000	3000	0
630	20230609	114900	160280155	3000	3000	3000	3000	0
631	20230609	114800	160280155	3000	3000	3000	3000	0
632	20230609	114700	160280155	3000	3000	3000	3000	100
633	20230609	114600	159980155	3000	3000	3000	3000	30
634	20230609	114500	159890155	3000	3000	3000	3000	0
635	20230609	114400	159890155	3000	3000	3000	3000	0
636	20230609	114300	159890155	3000	3000	3000	3000	101
637	20230609	114200	159587155	3000	3000	3000	3000	1000
638	20230609	114100	156587155	2995	2995	2995	2995	0
639	20230609	114000	156587155	2995	2995	2995	2995	333
640	20230609	113900	155589820	2995	2995	2995	2995	42
641	20230609	113800	155464030	2995	2995	2995	2995	0
642	20230609	113700	155464030	2995	2995	2995	2995	0
643	20230609	113600	155464030	2995	2995	2995	2995	389
644	20230609	113500	154298975	2995	2995	2995	2995	0
645	20230609	113400	154298975	2995	2995	2995	2995	0
646	20230609	113300	154298975	2995	2995	2995	2995	854
647	20230609	113200	151741245	3000	3000	3000	3000	0
648	20230609	113100	151741245	3000	3000	3000	3000	10
649	20230609	113000	151711245	3000	3000	3000	3000	1
650	20230609	112900	151708245	2995	2995	2995	2995	0
651	20230609	112800	151708245	2995	2995	2995	2995	0
652	20230609	112700	151708245	2995	2995	2995	2995	300
653	20230609	112600	150809745	3000	3000	3000	3000	1
654	20230609	112500	150806745	2990	2990	2990	2990	100
655	20230609	112400	150507745	3000	3000	3000	3000	0
656	20230609	112300	150507745	3000	3000	3000	3000	0
657	20230609	112200	150507745	3000	3000	3000	3000	0
658	20230609	112100	150507745	3000	3000	3000	3000	0
659	20230609	112000	150507745	3000	3000	3000	3000	6
660	20230609	111900	150489745	2995	2995	2995	2995	29
661	20230609	111800	150402890	2995	2995	2995	2995	11
662	20230609	111700	150369945	2990	2990	2990	2990	20
663	20230609	111600	150310145	2990	3000	3000	2990	2410
664	20230609	111500	143103945	3000	3000	3000	3000	1
665	20230609	111400	143100945	2990	2990	2990	2990	0
666	20230609	111300	143100945	2990	2990	2990	2990	0
667	20230609	111200	143100945	2990	2990	2990	2990	0
668	20230609	111100	143100945	2990	2990	2990	2990	0
669	20230609	111000	143100945	2990	2990	2990	2990	0
670	20230609	110900	143100945	2990	3000	3000	2990	10
671	20230609	110800	143071025	3000	3000	3000	3000	0
672	20230609	110700	143071025	3000	3000	3000	3000	0
673	20230609	110600	143071025	3000	3000	3000	3000	0
674	20230609	110500	143071025	3000	3000	3000	3000	10
675	20230609	110400	143041025	2990	2995	2995	2990	3325
676	20230609	110300	133087395	3000	3000	3000	3000	50
677	20230609	110200	132937395	2995	2995	2995	2995	1
678	20230609	110100	132934400	3000	3000	3000	3000	0
679	20230609	110000	132934400	3000	3000	3000	3000	94
680	20230609	105900	132652400	3000	3000	3000	3000	1
681	20230609	105800	132649400	2995	3000	3000	2995	221
682	20230609	105700	131986500	3000	3000	3000	3000	233
683	20230609	105600	131287500	3000	3000	3000	3000	200
684	20230609	105500	130687500	3005	3000	3005	3000	478
685	20230609	105400	129253495	3000	3000	3000	3000	6
686	20230609	105300	129235495	3005	3005	3005	3005	1
687	20230609	105200	129232490	3010	3005	3010	3005	24
688	20230609	105100	129160285	3000	3000	3000	3000	400
689	20230609	105000	127960285	3000	3000	3000	3000	500
690	20230609	104900	126460285	3010	3000	3010	3000	501
691	20230609	104800	124957275	3000	3000	3000	3000	300
692	20230609	104700	124057275	3005	3005	3005	3005	5
693	20230609	104600	124042250	3010	3010	3010	3010	1
694	20230609	104500	124039240	3005	3010	3010	3005	155
695	20230609	104400	123573365	3010	3000	3010	3000	3
696	20230609	104300	123564355	3000	3000	3000	3000	100
697	20230609	104200	123264355	3010	3010	3010	3010	0
698	20230609	104100	123264355	3010	3010	3010	3010	0
699	20230609	104000	123264355	3010	3010	3010	3010	0
700	20230609	103900	123264355	3010	3000	3010	3000	847
701	20230609	103800	120720655	3005	3005	3005	3005	106
702	20230609	103700	120402125	3005	3000	3005	3000	43
703	20230609	103600	120272920	3005	3005	3005	3005	10
704	20230609	103500	120242870	3005	3005	3005	3005	6
705	20230609	103400	120224840	3005	3000	3005	3000	1407
706	20230609	103300	116003640	3000	3000	3000	3000	0
707	20230609	103200	116003640	3000	3000	3000	3000	1
708	20230609	103100	116000640	3005	3005	3005	3005	0
709	20230609	103000	116000640	3005	3005	3005	3005	20
710	20230609	102900	115940540	3005	3005	3005	3005	1
711	20230609	102800	115937535	3005	3005	3005	3005	1060
712	20230609	102700	112752235	3005	3005	3005	3005	5
713	20230609	102600	112737210	3005	3010	3010	3005	3
714	20230609	102500	112728185	3005	3005	3005	3005	200
715	20230609	102400	112127185	3010	3010	3010	3010	100
716	20230609	102300	111826185	3010	3010	3010	3010	0
717	20230609	102200	111826185	3010	3010	3010	3010	108
718	20230609	102100	111501105	3010	3010	3010	3010	8
719	20230609	102000	111477025	3010	3010	3010	3010	0
720	20230609	101900	111477025	3010	3010	3010	3010	685
721	20230609	101800	109415175	3005	3005	3005	3005	800
722	20230609	101700	107011175	3010	3010	3010	3010	0
723	20230609	101600	107011175	3010	3010	3010	3010	0
724	20230609	101500	107011175	3010	3010	3010	3010	700
725	20230609	101400	104904175	3010	3010	3010	3010	64
726	20230609	101300	104711535	3010	3010	3010	3010	100
727	20230609	101200	104410535	3010	3010	3010	3010	20
728	20230609	101100	104350335	3010	3010	3010	3010	20
729	20230609	101000	104290135	3015	3005	3015	3005	2894
730	20230609	100900	95593655	3005	3005	3005	3005	3
731	20230609	100800	95584640	3005	3005	3005	3005	0
732	20230609	100700	95584640	3005	3005	3005	3005	3
733	20230609	100600	95575625	3005	3005	3005	3005	0
734	20230609	100500	95575625	3005	3005	3005	3005	1
735	20230609	100400	95572620	3000	3000	3000	3000	1
736	20230609	100300	95569620	3005	3005	3005	3005	523
737	20230609	100200	93998005	3010	3010	3010	3010	110
738	20230609	100100	93666905	3015	3015	3015	3015	0
739	20230609	100000	93666905	3015	3015	3015	3015	7
740	20230609	095900	93645800	3015	3015	3015	3015	0
741	20230609	095800	93645800	3015	3010	3015	3010	100
742	20230609	095700	93344795	3010	3010	3010	3010	0
743	20230609	095600	93344795	3010	3010	3010	3010	500
744	20230609	095500	91839795	3015	3015	3015	3015	2
745	20230609	095400	91833765	3015	3010	3015	3010	1348
746	20230609	095300	87769915	3015	3015	3015	3015	440
747	20230609	095200	86443315	3005	3005	3005	3005	1
748	20230609	095100	86440310	3005	3005	3005	3005	5
749	20230609	095000	86425285	3005	3005	3005	3005	18
750	20230609	094900	86371195	3010	3010	3010	3010	91
751	20230609	094800	86097285	3015	3015	3015	3015	1
752	20230609	094700	86094270	3010	3005	3010	3005	1909
753	20230609	094600	80351130	3005	3005	3005	3005	410
754	20230609	094500	79119080	3005	3005	3005	3005	0
755	20230609	094400	79119080	3005	3005	3005	3005	0
756	20230609	094300	79119080	3005	3005	3005	3005	20
757	20230609	094200	79058980	3010	3010	3010	3010	0
758	20230609	094100	79058980	3010	3010	3010	3010	0
759	20230609	094000	79058980	3010	3010	3010	3010	0
760	20230609	093900	79058980	3010	3010	3010	3010	0
761	20230609	093800	79058980	3010	3010	3010	3010	1
762	20230609	093700	79055970	2990	2995	2995	2990	100
763	20230609	093600	78756950	3000	3015	3015	3000	2851
764	20230609	093500	70203835	3015	3015	3015	3015	1657
765	20230609	093400	65207980	3015	3015	3020	3015	23
766	20230609	093300	65138630	3015	3015	3015	3015	268
767	20230609	093200	64330610	3020	3015	3020	3015	4
768	20230609	093100	64318545	3015	3010	3015	3010	2869
769	20230609	093000	55668990	3005	3005	3005	3005	0
770	20230609	092900	55668990	3005	3010	3010	3005	713
771	20230609	092800	53526255	3010	3005	3010	3005	2030
772	20230609	092700	47417575	3005	3000	3005	3000	323
773	20230609	092600	46448570	3000	3000	3000	3000	14
774	20230609	092500	46406570	3000	3000	3000	3000	181
775	20230609	092400	45863570	3000	3000	3000	3000	673
776	20230609	092300	43844570	3000	3000	3000	2985	502
777	20230609	092200	42344185	2990	2995	2995	2990	1384
778	20230609	092100	38199455	2995	2995	2995	2995	1
779	20230609	092000	38196460	2990	2985	2990	2985	957
780	20230609	091900	35335080	2985	2985	2985	2985	0
781	20230609	091800	35335080	2985	2985	2985	2985	0
782	20230609	091700	35335080	2985	2985	2985	2985	401
783	20230609	091600	34138095	2985	2985	2985	2985	1000
784	20230609	091500	31153095	2990	2990	2990	2985	942
785	20230609	091400	28336560	2995	2995	2995	2995	0
786	20230609	091300	28336560	2995	2995	2995	2995	2
787	20230609	091200	28330570	2995	2985	2995	2985	901
788	20230609	091100	25641075	2995	2995	2995	2995	0
789	20230609	091000	25641075	2995	2995	2995	2995	0
790	20230609	090900	25641075	2995	2995	2995	2995	0
791	20230609	090800	25641075	2995	2995	2995	2995	0
792	20230609	090700	25641075	2995	2990	2995	2975	7088
793	20230609	090600	4525370	2995	2990	2995	2990	390
794	20230609	090500	3359265	2990	2990	2990	2990	120
795	20230609	090400	3000465	2990	2990	2990	2990	1
796	20230609	090300	2997475	2985	2985	2985	2985	5
797	20230609	090200	2982550	2995	2990	2995	2990	102
798	20230609	090100	2677565	2995	2995	2995	2985	27
799	20230609	090000	2596950	2985	2985	2985	2985	870