KissMeData/187270/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221800	139918815	4950	4950	4950	4950	837
3	20230609	221700	139918815	4950	4950	4950	4950	0
4	20230609	221600	139918815	4950	4950	4950	4950	0
5	20230609	221500	139918815	4950	4950	4950	4950	0
6	20230609	221400	139918815	4950	4950	4950	4950	0
7	20230609	221300	139918815	4950	4950	4950	4950	0
8	20230609	221200	139918815	4950	4950	4950	4950	0
9	20230609	221100	139918815	4950	4950	4950	4950	0
10	20230609	221000	139918815	4950	4950	4950	4950	0
11	20230609	220900	139918815	4950	4950	4950	4950	0
12	20230609	220800	139918815	4950	4950	4950	4950	0
13	20230609	220700	139918815	4950	4950	4950	4950	0
14	20230609	220600	139918815	4950	4950	4950	4950	0
15	20230609	220500	139918815	4950	4950	4950	4950	0
16	20230609	220400	139918815	4950	4950	4950	4950	0
17	20230609	220300	139918815	4950	4950	4950	4950	0
18	20230609	220200	139918815	4950	4950	4950	4950	0
19	20230609	220100	139918815	4950	4950	4950	4950	0
20	20230609	220000	139918815	4950	4950	4950	4950	0
21	20230609	215900	139918815	4950	4950	4950	4950	0
22	20230609	215800	139918815	4950	4950	4950	4950	0
23	20230609	215700	139918815	4950	4950	4950	4950	0
24	20230609	215600	139918815	4950	4950	4950	4950	0
25	20230609	215500	139918815	4950	4950	4950	4950	0
26	20230609	215400	139918815	4950	4950	4950	4950	0
27	20230609	215300	139918815	4950	4950	4950	4950	0
28	20230609	215200	139918815	4950	4950	4950	4950	0
29	20230609	215100	139918815	4950	4950	4950	4950	0
30	20230609	215000	139918815	4950	4950	4950	4950	0
31	20230609	214900	139918815	4950	4950	4950	4950	0
32	20230609	214800	139918815	4950	4950	4950	4950	837
33	20230609	214700	139918815	4950	4950	4950	4950	0
34	20230609	214600	139918815	4950	4950	4950	4950	0
35	20230609	214500	139918815	4950	4950	4950	4950	0
36	20230609	214400	139918815	4950	4950	4950	4950	0
37	20230609	214300	139918815	4950	4950	4950	4950	0
38	20230609	214200	139918815	4950	4950	4950	4950	0
39	20230609	214100	139918815	4950	4950	4950	4950	0
40	20230609	214000	139918815	4950	4950	4950	4950	0
41	20230609	213900	139918815	4950	4950	4950	4950	0
42	20230609	213800	139918815	4950	4950	4950	4950	0
43	20230609	213700	139918815	4950	4950	4950	4950	0
44	20230609	213600	139918815	4950	4950	4950	4950	0
45	20230609	213500	139918815	4950	4950	4950	4950	0
46	20230609	213400	139918815	4950	4950	4950	4950	0
47	20230609	213300	139918815	4950	4950	4950	4950	0
48	20230609	213200	139918815	4950	4950	4950	4950	0
49	20230609	213100	139918815	4950	4950	4950	4950	0
50	20230609	213000	139918815	4950	4950	4950	4950	0
51	20230609	212900	139918815	4950	4950	4950	4950	0
52	20230609	212800	139918815	4950	4950	4950	4950	0
53	20230609	212700	139918815	4950	4950	4950	4950	0
54	20230609	212600	139918815	4950	4950	4950	4950	0
55	20230609	212500	139918815	4950	4950	4950	4950	0
56	20230609	212400	139918815	4950	4950	4950	4950	0
57	20230609	212300	139918815	4950	4950	4950	4950	0
58	20230609	212200	139918815	4950	4950	4950	4950	0
59	20230609	212100	139918815	4950	4950	4950	4950	0
60	20230609	212000	139918815	4950	4950	4950	4950	0
61	20230609	211900	139918815	4950	4950	4950	4950	0
62	20230609	211800	139918815	4950	4950	4950	4950	837
63	20230609	211700	139918815	4950	4950	4950	4950	0
64	20230609	211600	139918815	4950	4950	4950	4950	0
65	20230609	211500	139918815	4950	4950	4950	4950	0
66	20230609	211400	139918815	4950	4950	4950	4950	0
67	20230609	211300	139918815	4950	4950	4950	4950	0
68	20230609	211200	139918815	4950	4950	4950	4950	0
69	20230609	211100	139918815	4950	4950	4950	4950	0
70	20230609	211000	139918815	4950	4950	4950	4950	0
71	20230609	210900	139918815	4950	4950	4950	4950	0
72	20230609	210800	139918815	4950	4950	4950	4950	0
73	20230609	210700	139918815	4950	4950	4950	4950	0
74	20230609	210600	139918815	4950	4950	4950	4950	0
75	20230609	210500	139918815	4950	4950	4950	4950	0
76	20230609	210400	139918815	4950	4950	4950	4950	0
77	20230609	210300	139918815	4950	4950	4950	4950	0
78	20230609	210200	139918815	4950	4950	4950	4950	0
79	20230609	210100	139918815	4950	4950	4950	4950	0
80	20230609	210000	139918815	4950	4950	4950	4950	0
81	20230609	205900	139918815	4950	4950	4950	4950	0
82	20230609	205800	139918815	4950	4950	4950	4950	0
83	20230609	205700	139918815	4950	4950	4950	4950	0
84	20230609	205600	139918815	4950	4950	4950	4950	0
85	20230609	205500	139918815	4950	4950	4950	4950	0
86	20230609	205400	139918815	4950	4950	4950	4950	0
87	20230609	205300	139918815	4950	4950	4950	4950	0
88	20230609	205200	139918815	4950	4950	4950	4950	0
89	20230609	205100	139918815	4950	4950	4950	4950	0
90	20230609	205000	139918815	4950	4950	4950	4950	0
91	20230609	204900	139918815	4950	4950	4950	4950	0
92	20230609	204800	139918815	4950	4950	4950	4950	837
93	20230609	204700	139918815	4950	4950	4950	4950	0
94	20230609	204600	139918815	4950	4950	4950	4950	0
95	20230609	204500	139918815	4950	4950	4950	4950	0
96	20230609	204400	139918815	4950	4950	4950	4950	0
97	20230609	204300	139918815	4950	4950	4950	4950	0
98	20230609	204200	139918815	4950	4950	4950	4950	0
99	20230609	204100	139918815	4950	4950	4950	4950	0
100	20230609	204000	139918815	4950	4950	4950	4950	0
101	20230609	203900	139918815	4950	4950	4950	4950	0
102	20230609	203800	139918815	4950	4950	4950	4950	0
103	20230609	203700	139918815	4950	4950	4950	4950	0
104	20230609	203600	139918815	4950	4950	4950	4950	0
105	20230609	203500	139918815	4950	4950	4950	4950	0
106	20230609	203400	139918815	4950	4950	4950	4950	0
107	20230609	203300	139918815	4950	4950	4950	4950	0
108	20230609	203200	139918815	4950	4950	4950	4950	0
109	20230609	203100	139918815	4950	4950	4950	4950	0
110	20230609	203000	139918815	4950	4950	4950	4950	0
111	20230609	202900	139918815	4950	4950	4950	4950	0
112	20230609	202800	139918815	4950	4950	4950	4950	0
113	20230609	202700	139918815	4950	4950	4950	4950	0
114	20230609	202600	139918815	4950	4950	4950	4950	0
115	20230609	202500	139918815	4950	4950	4950	4950	0
116	20230609	202400	139918815	4950	4950	4950	4950	0
117	20230609	202300	139918815	4950	4950	4950	4950	0
118	20230609	202200	139918815	4950	4950	4950	4950	0
119	20230609	202100	139918815	4950	4950	4950	4950	0
120	20230609	202000	139918815	4950	4950	4950	4950	0
121	20230609	201900	139918815	4950	4950	4950	4950	0
122	20230609	201800	139918815	4950	4950	4950	4950	837
123	20230609	201700	139918815	4950	4950	4950	4950	0
124	20230609	201600	139918815	4950	4950	4950	4950	0
125	20230609	201500	139918815	4950	4950	4950	4950	0
126	20230609	201400	139918815	4950	4950	4950	4950	0
127	20230609	201300	139918815	4950	4950	4950	4950	0
128	20230609	201200	139918815	4950	4950	4950	4950	0
129	20230609	201100	139918815	4950	4950	4950	4950	0
130	20230609	201000	139918815	4950	4950	4950	4950	0
131	20230609	200900	139918815	4950	4950	4950	4950	0
132	20230609	200800	139918815	4950	4950	4950	4950	0
133	20230609	200700	139918815	4950	4950	4950	4950	0
134	20230609	200600	139918815	4950	4950	4950	4950	0
135	20230609	200500	139918815	4950	4950	4950	4950	0
136	20230609	200400	139918815	4950	4950	4950	4950	0
137	20230609	200300	139918815	4950	4950	4950	4950	0
138	20230609	200200	139918815	4950	4950	4950	4950	0
139	20230609	200100	139918815	4950	4950	4950	4950	0
140	20230609	200000	139918815	4950	4950	4950	4950	0
141	20230609	195900	139918815	4950	4950	4950	4950	0
142	20230609	195800	139918815	4950	4950	4950	4950	0
143	20230609	195700	139918815	4950	4950	4950	4950	0
144	20230609	195600	139918815	4950	4950	4950	4950	0
145	20230609	195500	139918815	4950	4950	4950	4950	0
146	20230609	195400	139918815	4950	4950	4950	4950	0
147	20230609	195300	139918815	4950	4950	4950	4950	0
148	20230609	195200	139918815	4950	4950	4950	4950	0
149	20230609	195100	139918815	4950	4950	4950	4950	0
150	20230609	195000	139918815	4950	4950	4950	4950	0
151	20230609	194900	139918815	4950	4950	4950	4950	0
152	20230609	194800	139918815	4950	4950	4950	4950	837
153	20230609	194700	139918815	4950	4950	4950	4950	0
154	20230609	194600	139918815	4950	4950	4950	4950	0
155	20230609	194500	139918815	4950	4950	4950	4950	0
156	20230609	194400	139918815	4950	4950	4950	4950	0
157	20230609	194300	139918815	4950	4950	4950	4950	0
158	20230609	194200	139918815	4950	4950	4950	4950	0
159	20230609	194100	139918815	4950	4950	4950	4950	0
160	20230609	194000	139918815	4950	4950	4950	4950	0
161	20230609	193900	139918815	4950	4950	4950	4950	0
162	20230609	193800	139918815	4950	4950	4950	4950	0
163	20230609	193700	139918815	4950	4950	4950	4950	0
164	20230609	193600	139918815	4950	4950	4950	4950	0
165	20230609	193500	139918815	4950	4950	4950	4950	0
166	20230609	193400	139918815	4950	4950	4950	4950	0
167	20230609	193300	139918815	4950	4950	4950	4950	0
168	20230609	193200	139918815	4950	4950	4950	4950	0
169	20230609	193100	139918815	4950	4950	4950	4950	0
170	20230609	193000	139918815	4950	4950	4950	4950	0
171	20230609	192900	139918815	4950	4950	4950	4950	0
172	20230609	192800	139918815	4950	4950	4950	4950	0
173	20230609	192700	139918815	4950	4950	4950	4950	0
174	20230609	192600	139918815	4950	4950	4950	4950	0
175	20230609	192500	139918815	4950	4950	4950	4950	0
176	20230609	192400	139918815	4950	4950	4950	4950	0
177	20230609	192300	139918815	4950	4950	4950	4950	0
178	20230609	192200	139918815	4950	4950	4950	4950	0
179	20230609	192100	139918815	4950	4950	4950	4950	0
180	20230609	192000	139918815	4950	4950	4950	4950	0
181	20230609	191900	139918815	4950	4950	4950	4950	0
182	20230609	191800	139918815	4950	4950	4950	4950	837
183	20230609	191700	139918815	4950	4950	4950	4950	0
184	20230609	191600	139918815	4950	4950	4950	4950	0
185	20230609	191500	139918815	4950	4950	4950	4950	0
186	20230609	191400	139918815	4950	4950	4950	4950	0
187	20230609	191300	139918815	4950	4950	4950	4950	0
188	20230609	191200	139918815	4950	4950	4950	4950	0
189	20230609	191100	139918815	4950	4950	4950	4950	0
190	20230609	191000	139918815	4950	4950	4950	4950	0
191	20230609	190900	139918815	4950	4950	4950	4950	0
192	20230609	190800	139918815	4950	4950	4950	4950	0
193	20230609	190700	139918815	4950	4950	4950	4950	0
194	20230609	190600	139918815	4950	4950	4950	4950	0
195	20230609	190500	139918815	4950	4950	4950	4950	0
196	20230609	190400	139918815	4950	4950	4950	4950	0
197	20230609	190300	139918815	4950	4950	4950	4950	0
198	20230609	190200	139918815	4950	4950	4950	4950	0
199	20230609	190100	139918815	4950	4950	4950	4950	0
200	20230609	190000	139918815	4950	4950	4950	4950	0
201	20230609	185900	139918815	4950	4950	4950	4950	0
202	20230609	185800	139918815	4950	4950	4950	4950	0
203	20230609	185700	139918815	4950	4950	4950	4950	0
204	20230609	185600	139918815	4950	4950	4950	4950	0
205	20230609	185500	139918815	4950	4950	4950	4950	0
206	20230609	185400	139918815	4950	4950	4950	4950	0
207	20230609	185300	139918815	4950	4950	4950	4950	0
208	20230609	185200	139918815	4950	4950	4950	4950	0
209	20230609	185100	139918815	4950	4950	4950	4950	0
210	20230609	185000	139918815	4950	4950	4950	4950	0
211	20230609	184900	139918815	4950	4950	4950	4950	0
212	20230609	184800	139918815	4950	4950	4950	4950	837
213	20230609	184700	139918815	4950	4950	4950	4950	0
214	20230609	184600	139918815	4950	4950	4950	4950	0
215	20230609	184500	139918815	4950	4950	4950	4950	0
216	20230609	184400	139918815	4950	4950	4950	4950	0
217	20230609	184300	139918815	4950	4950	4950	4950	0
218	20230609	184200	139918815	4950	4950	4950	4950	0
219	20230609	184100	139918815	4950	4950	4950	4950	0
220	20230609	184000	139918815	4950	4950	4950	4950	0
221	20230609	183900	139918815	4950	4950	4950	4950	0
222	20230609	183800	139918815	4950	4950	4950	4950	0
223	20230609	183700	139918815	4950	4950	4950	4950	0
224	20230609	183600	139918815	4950	4950	4950	4950	0
225	20230609	183500	139918815	4950	4950	4950	4950	0
226	20230609	183400	139918815	4950	4950	4950	4950	0
227	20230609	183300	139918815	4950	4950	4950	4950	0
228	20230609	183200	139918815	4950	4950	4950	4950	0
229	20230609	183100	139918815	4950	4950	4950	4950	0
230	20230609	183000	139918815	4950	4950	4950	4950	0
231	20230609	182900	139918815	4950	4950	4950	4950	0
232	20230609	182800	139918815	4950	4950	4950	4950	0
233	20230609	182700	139918815	4950	4950	4950	4950	0
234	20230609	182600	139918815	4950	4950	4950	4950	0
235	20230609	182500	139918815	4950	4950	4950	4950	0
236	20230609	182400	139918815	4950	4950	4950	4950	0
237	20230609	182300	139918815	4950	4950	4950	4950	0
238	20230609	182200	139918815	4950	4950	4950	4950	0
239	20230609	182100	139918815	4950	4950	4950	4950	0
240	20230609	182000	139918815	4950	4950	4950	4950	0
241	20230609	181900	139918815	4950	4950	4950	4950	0
242	20230609	181800	139918815	4950	4950	4950	4950	837
243	20230609	181700	139918815	4950	4950	4950	4950	0
244	20230609	181600	139918815	4950	4950	4950	4950	0
245	20230609	181500	139918815	4950	4950	4950	4950	0
246	20230609	181400	139918815	4950	4950	4950	4950	0
247	20230609	181300	139918815	4950	4950	4950	4950	0
248	20230609	181200	139918815	4950	4950	4950	4950	0
249	20230609	181100	139918815	4950	4950	4950	4950	0
250	20230609	181000	139918815	4950	4950	4950	4950	0
251	20230609	180900	139918815	4950	4950	4950	4950	0
252	20230609	180800	139918815	4950	4950	4950	4950	0
253	20230609	180700	139918815	4950	4950	4950	4950	0
254	20230609	180600	139918815	4950	4950	4950	4950	0
255	20230609	180500	139918815	4950	4950	4950	4950	0
256	20230609	180400	139918815	4950	4950	4950	4950	0
257	20230609	180300	139918815	4950	4950	4950	4950	0
258	20230609	180200	139918815	4950	4950	4950	4950	0
259	20230609	180100	139918815	4950	4950	4950	4950	0
260	20230609	180000	139918815	4950	4950	4950	4950	0
261	20230609	175900	139918815	4950	4950	4950	4950	0
262	20230609	175800	139918815	4950	4950	4950	4950	0
263	20230609	175700	139918815	4950	4950	4950	4950	0
264	20230609	175600	139918815	4950	4950	4950	4950	0
265	20230609	175500	139918815	4950	4950	4950	4950	0
266	20230609	175400	139918815	4950	4950	4950	4950	0
267	20230609	175300	139918815	4950	4950	4950	4950	0
268	20230609	175200	139918815	4950	4950	4950	4950	0
269	20230609	175100	139918815	4950	4950	4950	4950	0
270	20230609	175000	139918815	4950	4950	4950	4950	0
271	20230609	174900	139918815	4950	4950	4950	4950	0
272	20230609	174800	139918815	4950	4950	4950	4950	837
273	20230609	174700	139918815	4950	4950	4950	4950	0
274	20230609	174600	139918815	4950	4950	4950	4950	0
275	20230609	174500	139918815	4950	4950	4950	4950	0
276	20230609	174400	139918815	4950	4950	4950	4950	0
277	20230609	174300	139918815	4950	4950	4950	4950	0
278	20230609	174200	139918815	4950	4950	4950	4950	0
279	20230609	174100	139918815	4950	4950	4950	4950	0
280	20230609	174000	139918815	4950	4950	4950	4950	0
281	20230609	173900	139918815	4950	4950	4950	4950	0
282	20230609	173800	139918815	4950	4950	4950	4950	0
283	20230609	173700	139918815	4950	4950	4950	4950	0
284	20230609	173600	139918815	4950	4950	4950	4950	0
285	20230609	173500	139918815	4950	4950	4950	4950	0
286	20230609	173400	139918815	4950	4950	4950	4950	0
287	20230609	173300	139918815	4950	4950	4950	4950	0
288	20230609	173200	139918815	4950	4950	4950	4950	0
289	20230609	173100	139918815	4950	4950	4950	4950	0
290	20230609	173000	139918815	4950	4950	4950	4950	0
291	20230609	172900	139918815	4950	4950	4950	4950	0
292	20230609	172800	139918815	4950	4950	4950	4950	0
293	20230609	172700	139918815	4950	4950	4950	4950	0
294	20230609	172600	139918815	4950	4950	4950	4950	0
295	20230609	172500	139918815	4950	4950	4950	4950	0
296	20230609	172400	139918815	4950	4950	4950	4950	0
297	20230609	172300	139918815	4950	4950	4950	4950	0
298	20230609	172200	139918815	4950	4950	4950	4950	0
299	20230609	172100	139918815	4950	4950	4950	4950	0
300	20230609	172000	139918815	4950	4950	4950	4950	0
301	20230609	171900	139918815	4950	4950	4950	4950	0
302	20230609	171800	139918815	4950	4950	4950	4950	837
303	20230609	171700	139918815	4950	4950	4950	4950	0
304	20230609	171600	139918815	4950	4950	4950	4950	0
305	20230609	171500	139918815	4950	4950	4950	4950	0
306	20230609	171400	139918815	4950	4950	4950	4950	0
307	20230609	171300	139918815	4950	4950	4950	4950	0
308	20230609	171200	139918815	4950	4950	4950	4950	0
309	20230609	171100	139918815	4950	4950	4950	4950	0
310	20230609	171000	139918815	4950	4950	4950	4950	0
311	20230609	170900	139918815	4950	4950	4950	4950	0
312	20230609	170800	139918815	4950	4950	4950	4950	0
313	20230609	170700	139918815	4950	4950	4950	4950	0
314	20230609	170600	139918815	4950	4950	4950	4950	0
315	20230609	170500	139918815	4950	4950	4950	4950	0
316	20230609	170400	139918815	4950	4950	4950	4950	0
317	20230609	170300	139918815	4950	4950	4950	4950	0
318	20230609	170200	139918815	4950	4950	4950	4950	0
319	20230609	170100	139918815	4950	4950	4950	4950	0
320	20230609	170000	139918815	4950	4950	4950	4950	0
321	20230609	165900	139918815	4950	4950	4950	4950	0
322	20230609	165800	139918815	4950	4950	4950	4950	0
323	20230609	165700	139918815	4950	4950	4950	4950	0
324	20230609	165600	139918815	4950	4950	4950	4950	0
325	20230609	165500	139918815	4950	4950	4950	4950	0
326	20230609	165400	139918815	4950	4950	4950	4950	0
327	20230609	165300	139918815	4950	4950	4950	4950	0
328	20230609	165200	139918815	4950	4950	4950	4950	0
329	20230609	165100	139918815	4950	4950	4950	4950	0
330	20230609	165000	139918815	4950	4950	4950	4950	0
331	20230609	164900	139918815	4950	4950	4950	4950	0
332	20230609	164800	139918815	4950	4950	4950	4950	837
333	20230609	164700	139918815	4950	4950	4950	4950	0
334	20230609	164600	139918815	4950	4950	4950	4950	0
335	20230609	164500	139918815	4950	4950	4950	4950	0
336	20230609	164400	139918815	4950	4950	4950	4950	0
337	20230609	164300	139918815	4950	4950	4950	4950	0
338	20230609	164200	139918815	4950	4950	4950	4950	0
339	20230609	164100	139918815	4950	4950	4950	4950	0
340	20230609	164000	139918815	4950	4950	4950	4950	0
341	20230609	163900	139918815	4950	4950	4950	4950	0
342	20230609	163800	139918815	4950	4950	4950	4950	0
343	20230609	163700	139918815	4950	4950	4950	4950	0
344	20230609	163600	139918815	4950	4950	4950	4950	0
345	20230609	163500	139918815	4950	4950	4950	4950	0
346	20230609	163400	139918815	4950	4950	4950	4950	0
347	20230609	163300	139918815	4950	4950	4950	4950	0
348	20230609	163200	139918815	4950	4950	4950	4950	0
349	20230609	163100	139918815	4950	4950	4950	4950	0
350	20230609	163000	139918815	4950	4950	4950	4950	0
351	20230609	162900	139918815	4950	4950	4950	4950	0
352	20230609	162800	139918815	4950	4950	4950	4950	0
353	20230609	162700	139918815	4950	4950	4950	4950	0
354	20230609	162600	139918815	4950	4950	4950	4950	0
355	20230609	162500	139918815	4950	4950	4950	4950	0
356	20230609	162400	139918815	4950	4950	4950	4950	0
357	20230609	162300	139918815	4950	4950	4950	4950	0
358	20230609	162200	139918815	4950	4950	4950	4950	0
359	20230609	162100	139918815	4950	4950	4950	4950	0
360	20230609	162000	139918815	4950	4950	4950	4950	0
361	20230609	161900	139918815	4950	4950	4950	4950	0
362	20230609	161800	139918815	4950	4950	4950	4950	837
363	20230609	161700	139918815	4950	4950	4950	4950	0
364	20230609	161600	139918815	4950	4950	4950	4950	0
365	20230609	161500	139918815	4950	4950	4950	4950	0
366	20230609	161400	139918815	4950	4950	4950	4950	0
367	20230609	161300	139918815	4950	4950	4950	4950	0
368	20230609	161200	139918815	4950	4950	4950	4950	0
369	20230609	161100	139918815	4950	4950	4950	4950	0
370	20230609	161000	139918815	4950	4950	4950	4950	0
371	20230609	160900	139918815	4950	4950	4950	4950	0
372	20230609	160800	139918815	4950	4950	4950	4950	0
373	20230609	160700	139918815	4950	4950	4950	4950	0
374	20230609	160600	139918815	4950	4950	4950	4950	0
375	20230609	160500	139918815	4950	4950	4950	4950	0
376	20230609	160400	139918815	4950	4950	4950	4950	0
377	20230609	160300	139918815	4950	4950	4950	4950	0
378	20230609	160200	139918815	4950	4950	4950	4950	0
379	20230609	160100	139918815	4950	4950	4950	4950	0
380	20230609	160000	139918815	4950	4950	4950	4950	0
381	20230609	155900	139918815	4950	4950	4950	4950	0
382	20230609	155800	139918815	4950	4950	4950	4950	0
383	20230609	155700	139918815	4950	4950	4950	4950	0
384	20230609	155600	139918815	4950	4950	4950	4950	0
385	20230609	155500	139918815	4950	4950	4950	4950	0
386	20230609	155400	139918815	4950	4950	4950	4950	0
387	20230609	155300	139918815	4950	4950	4950	4950	0
388	20230609	155200	139918815	4950	4950	4950	4950	0
389	20230609	155100	139918815	4950	4950	4950	4950	0
390	20230609	155000	139918815	4950	4950	4950	4950	0
391	20230609	154900	139918815	4950	4950	4950	4950	0
392	20230609	154800	139918815	4950	4950	4950	4950	837
393	20230609	154700	139918815	4950	4950	4950	4950	0
394	20230609	154600	139918815	4950	4950	4950	4950	0
395	20230609	154500	139918815	4950	4950	4950	4950	0
396	20230609	154400	139918815	4950	4950	4950	4950	0
397	20230609	154300	139918815	4950	4950	4950	4950	0
398	20230609	154200	139918815	4950	4950	4950	4950	0
399	20230609	154100	139918815	4950	4950	4950	4950	0
400	20230609	154000	139918815	4950	4950	4950	4950	0
401	20230609	153900	139918815	4950	4950	4950	4950	0
402	20230609	153800	139918815	4950	4950	4950	4950	0
403	20230609	153700	139918815	4950	4950	4950	4950	0
404	20230609	153600	139918815	4950	4950	4950	4950	0
405	20230609	153500	139918815	4950	4950	4950	4950	0
406	20230609	153400	139918815	4950	4950	4950	4950	0
407	20230609	153300	139918815	4950	4950	4950	4950	0
408	20230609	153200	139918815	4950	4950	4950	4950	0
409	20230609	153100	139918815	4950	4950	4950	4950	0
410	20230609	153000	139918815	4950	4950	4950	4950	837
411	20230609	152900	135775665	4945	4945	4945	4945	0
412	20230609	152800	135775665	4945	4945	4945	4945	0
413	20230609	152700	135775665	4945	4945	4945	4945	0
414	20230609	152600	135775665	4945	4945	4945	4945	0
415	20230609	152500	135775665	4945	4945	4945	4945	0
416	20230609	152400	135775665	4945	4945	4945	4945	0
417	20230609	152300	135775665	4945	4945	4945	4945	0
418	20230609	152200	135775665	4945	4945	4945	4945	0
419	20230609	152100	135775665	4945	4945	4945	4945	0
420	20230609	152000	135775665	4945	4945	4945	4945	0
421	20230609	151900	135775665	4945	4945	4945	4945	0
422	20230609	151800	135775665	4945	4945	4945	4945	0
423	20230609	151700	135775665	4945	4945	4945	4945	0
424	20230609	151600	135775665	4945	4945	4945	4945	3
425	20230609	151500	135760830	4915	4915	4915	4915	0
426	20230609	151400	135760830	4915	4915	4915	4915	67
427	20230609	151300	135431525	4915	4915	4915	4915	330
428	20230609	151200	133809575	4940	4940	4940	4940	0
429	20230609	151100	133809575	4940	4940	4940	4940	0
430	20230609	151000	133809575	4940	4940	4940	4940	53
431	20230609	150900	133547755	4940	4940	4940	4940	7
432	20230609	150800	133513175	4945	4945	4945	4945	0
433	20230609	150700	133513175	4945	4945	4945	4945	0
434	20230609	150600	133513175	4945	4945	4945	4945	0
435	20230609	150500	133513175	4945	4945	4945	4945	0
436	20230609	150400	133513175	4945	4945	4945	4945	0
437	20230609	150300	133513175	4945	4945	4945	4945	3
438	20230609	150200	133498340	4915	4915	4915	4915	0
439	20230609	150100	133498340	4915	4915	4915	4915	0
440	20230609	150000	133498340	4915	4915	4915	4915	5
441	20230609	145900	133473765	4915	4915	4915	4915	12
442	20230609	145800	133414785	4915	4905	4915	4905	244
443	20230609	145700	132217245	4905	4910	4910	4905	100
444	20230609	145600	131726740	4910	4910	4910	4910	278
445	20230609	145500	130361760	4910	4910	4910	4910	0
446	20230609	145400	130361760	4910	4910	4910	4910	0
447	20230609	145300	130361760	4910	4905	4910	4905	229
448	20230609	145200	129238415	4905	4910	4910	4905	145
449	20230609	145100	128526470	4905	4910	4910	4905	60
450	20230609	145000	128231920	4905	4905	4905	4905	1102
451	20230609	144900	122826610	4910	4910	4910	4910	0
452	20230609	144800	122826610	4910	4910	4910	4910	107
453	20230609	144700	122301240	4915	4915	4915	4915	1
454	20230609	144600	122296325	4915	4915	4915	4915	653
455	20230609	144500	119086830	4935	4935	4935	4935	0
456	20230609	144400	119086830	4935	4935	4935	4935	0
457	20230609	144300	119086830	4935	4920	4935	4920	107
458	20230609	144200	118560350	4920	4930	4930	4920	34
459	20230609	144100	118392740	4930	4930	4930	4930	47
460	20230609	144000	118161030	4930	4930	4930	4930	0
461	20230609	143900	118161030	4930	4930	4930	4930	0
462	20230609	143800	118161030	4930	4930	4930	4930	2
463	20230609	143700	118151170	4930	4930	4930	4930	100
464	20230609	143600	117658170	4930	4930	4930	4930	100
465	20230609	143500	117165170	4930	4925	4930	4925	5
466	20230609	143400	117140540	4925	4925	4925	4925	5
467	20230609	143300	117115915	4925	4925	4925	4925	0
468	20230609	143200	117115915	4925	4925	4925	4925	1
469	20230609	143100	117110990	4930	4930	4930	4930	0
470	20230609	143000	117110990	4930	4930	4930	4930	0
471	20230609	142900	117110990	4930	4930	4930	4930	0
472	20230609	142800	117110990	4930	4930	4930	4930	0
473	20230609	142700	117110990	4930	4930	4930	4930	0
474	20230609	142600	117110990	4930	4930	4930	4930	0
475	20230609	142500	117110990	4930	4930	4930	4930	0
476	20230609	142400	117110990	4930	4930	4930	4930	0
477	20230609	142300	117110990	4930	4930	4930	4930	0
478	20230609	142200	117110990	4930	4930	4930	4930	0
479	20230609	142100	117110990	4930	4930	4930	4930	0
480	20230609	142000	117110990	4930	4930	4930	4930	0
481	20230609	141900	117110990	4930	4930	4930	4930	0
482	20230609	141800	117110990	4930	4930	4930	4930	0
483	20230609	141700	117110990	4930	4930	4930	4930	0
484	20230609	141600	117110990	4930	4930	4930	4930	0
485	20230609	141500	117110990	4930	4930	4930	4930	0
486	20230609	141400	117110990	4930	4930	4930	4930	3
487	20230609	141300	117096200	4915	4915	4915	4915	0
488	20230609	141200	117096200	4915	4925	4925	4915	1014
489	20230609	141100	112109150	4925	4925	4925	4925	0
490	20230609	141000	112109150	4925	4925	4925	4925	0
491	20230609	140900	112109150	4925	4925	4925	4925	12
492	20230609	140800	112050050	4935	4935	4935	4935	0
493	20230609	140700	112050050	4935	4935	4935	4935	0
494	20230609	140600	112050050	4935	4945	4945	4935	150
495	20230609	140500	111308905	4945	4945	4945	4945	53
496	20230609	140400	111046820	4945	4945	4945	4945	11
497	20230609	140300	110992425	4945	4950	4950	4945	92
498	20230609	140200	110537175	4945	4945	4945	4945	20
499	20230609	140100	110438275	4945	4945	4945	4945	0
500	20230609	140000	110438275	4945	4945	4945	4945	0
501	20230609	135900	110438275	4945	4945	4945	4945	9
502	20230609	135800	110393770	4945	4945	4945	4945	9
503	20230609	135700	110349265	4945	4945	4945	4945	47
504	20230609	135600	110116850	4945	4945	4945	4945	0
505	20230609	135500	110116850	4945	4945	4945	4945	0
506	20230609	135400	110116850	4945	4945	4945	4945	20
507	20230609	135300	110017950	4945	4945	4945	4945	7
508	20230609	135200	109983335	4945	4950	4950	4945	17
509	20230609	135100	109899220	4945	4945	4950	4945	138
510	20230609	135000	109216310	4950	4945	4950	4945	315
511	20230609	134900	107657100	4950	4950	4950	4945	47
512	20230609	134800	107424460	4950	4950	4950	4945	43
513	20230609	134700	107211700	4950	4950	4950	4950	3
514	20230609	134600	107196850	4945	4945	4945	4945	0
515	20230609	134500	107196850	4945	4945	4945	4945	0
516	20230609	134400	107196850	4945	4945	4945	4945	1
517	20230609	134300	107191905	4945	4945	4945	4945	2
518	20230609	134200	107182015	4950	4950	4950	4950	47
519	20230609	134100	106949365	4950	4950	4950	4950	25
520	20230609	134000	106825615	4950	4950	4950	4950	0
521	20230609	133900	106825615	4950	4950	4950	4950	116
522	20230609	133800	106251415	4950	4950	4950	4950	0
523	20230609	133700	106251415	4950	4950	4950	4950	0
524	20230609	133600	106251415	4950	4950	4950	4950	0
525	20230609	133500	106251415	4950	4950	4950	4950	0
526	20230609	133400	106251415	4950	4950	4950	4950	0
527	20230609	133300	106251415	4950	4950	4950	4950	0
528	20230609	133200	106251415	4950	4950	4950	4950	0
529	20230609	133100	106251415	4950	4950	4950	4950	1
530	20230609	133000	106246465	4945	4945	4945	4945	0
531	20230609	132900	106246465	4945	4945	4945	4945	290
532	20230609	132800	104812415	4950	4950	4950	4950	0
533	20230609	132700	104812415	4950	4950	4950	4950	2
534	20230609	132600	104802515	4960	4960	4960	4960	0
535	20230609	132500	104802515	4960	4960	4960	4960	0
536	20230609	132400	104802515	4960	4960	4960	4960	0
537	20230609	132300	104802515	4960	4960	4960	4960	0
538	20230609	132200	104802515	4960	4960	4960	4960	0
539	20230609	132100	104802515	4960	4960	4960	4960	0
540	20230609	132000	104802515	4960	4960	4960	4960	0
541	20230609	131900	104802515	4960	4960	4960	4960	0
542	20230609	131800	104802515	4960	4960	4960	4960	1
543	20230609	131700	104797555	4945	4945	4945	4945	0
544	20230609	131600	104797555	4945	4945	4945	4945	1
545	20230609	131500	104792610	4960	4960	4960	4960	0
546	20230609	131400	104792610	4960	4960	4960	4960	0
547	20230609	131300	104792610	4960	4960	4960	4960	1
548	20230609	131200	104787650	4960	4960	4960	4960	0
549	20230609	131100	104787650	4960	4960	4960	4960	0
550	20230609	131000	104787650	4960	4960	4960	4960	0
551	20230609	130900	104787650	4960	4960	4960	4960	0
552	20230609	130800	104787650	4960	4960	4960	4960	0
553	20230609	130700	104787650	4960	4960	4960	4960	0
554	20230609	130600	104787650	4960	4960	4960	4960	0
555	20230609	130500	104787650	4960	4960	4960	4960	0
556	20230609	130400	104787650	4960	4960	4960	4960	1
557	20230609	130300	104782690	4950	4950	4950	4950	0
558	20230609	130200	104782690	4950	4950	4950	4950	0
559	20230609	130100	104782690	4950	4950	4950	4950	0
560	20230609	130000	104782690	4950	4950	4950	4950	0
561	20230609	125900	104782690	4950	4950	4950	4950	0
562	20230609	125800	104782690	4950	4950	4950	4950	0
563	20230609	125700	104782690	4950	4950	4950	4950	0
564	20230609	125600	104782690	4950	4950	4950	4950	14
565	20230609	125500	104713390	4950	4950	4950	4950	0
566	20230609	125400	104713390	4950	4950	4950	4950	0
567	20230609	125300	104713390	4950	4950	4950	4950	1
568	20230609	125200	104708440	4950	4950	4950	4950	100
569	20230609	125100	104213440	4950	4950	4950	4950	200
570	20230609	125000	103223440	4950	4955	4955	4950	214
571	20230609	124900	102164070	4955	4955	4955	4955	0
572	20230609	124800	102164070	4955	4955	4955	4955	1
573	20230609	124700	102159115	4955	4955	4955	4955	162
574	20230609	124600	101356405	4960	4960	4960	4960	169
575	20230609	124500	100518165	4960	4960	4960	4960	0
576	20230609	124400	100518165	4960	4960	4960	4960	0
577	20230609	124300	100518165	4960	4960	4960	4960	0
578	20230609	124200	100518165	4960	4960	4960	4960	0
579	20230609	124100	100518165	4960	4960	4960	4960	1
580	20230609	124000	100513205	4960	4960	4960	4960	0
581	20230609	123900	100513205	4960	4960	4960	4960	0
582	20230609	123800	100513205	4960	4960	4960	4960	0
583	20230609	123700	100513205	4960	4960	4960	4960	4
584	20230609	123600	100493365	4960	4960	4960	4960	0
585	20230609	123500	100493365	4960	4960	4960	4960	0
586	20230609	123400	100493365	4960	4960	4960	4960	0
587	20230609	123300	100493365	4960	4960	4960	4960	0
588	20230609	123200	100493365	4960	4965	4965	4960	80
589	20230609	123100	100096460	4965	4965	4965	4965	1
590	20230609	123000	100091495	4980	4980	4980	4980	0
591	20230609	122900	100091495	4980	4980	4980	4980	0
592	20230609	122800	100091495	4980	4980	4980	4980	0
593	20230609	122700	100091495	4980	4980	4980	4980	0
594	20230609	122600	100091495	4980	4980	4980	4980	0
595	20230609	122500	100091495	4980	4980	4980	4980	0
596	20230609	122400	100091495	4980	4980	4980	4980	0
597	20230609	122300	100091495	4980	4980	4980	4980	0
598	20230609	122200	100091495	4980	4980	4980	4980	0
599	20230609	122100	100091495	4980	4980	4980	4980	0
600	20230609	122000	100091495	4980	4980	4980	4980	0
601	20230609	121900	100091495	4980	4980	4980	4980	0
602	20230609	121800	100091495	4980	4980	4980	4980	0
603	20230609	121700	100091495	4980	4980	4980	4980	0
604	20230609	121600	100091495	4980	4980	4980	4980	200
605	20230609	121500	99095495	4980	4980	4980	4980	0
606	20230609	121400	99095495	4980	4980	4980	4980	0
607	20230609	121300	99095495	4980	4980	4990	4980	697
608	20230609	121200	95619935	4980	4960	4980	4960	110
609	20230609	121100	95072335	4960	4960	4960	4960	0
610	20230609	121000	95072335	4960	4960	4960	4960	0
611	20230609	120900	95072335	4960	4960	4960	4960	0
612	20230609	120800	95072335	4960	4960	4960	4960	0
613	20230609	120700	95072335	4960	4960	4960	4960	0
614	20230609	120600	95072335	4960	4960	4960	4960	0
615	20230609	120500	95072335	4960	4960	4960	4960	0
616	20230609	120400	95072335	4960	4960	4960	4960	100
617	20230609	120300	94576335	4960	4960	4960	4960	10
618	20230609	120200	94526735	4960	4960	4960	4960	0
619	20230609	120100	94526735	4960	4960	4960	4960	0
620	20230609	120000	94526735	4960	4960	4960	4960	10
621	20230609	115900	94477135	4960	4960	4960	4960	0
622	20230609	115800	94477135	4960	4960	4960	4960	0
623	20230609	115700	94477135	4960	4960	4960	4960	0
624	20230609	115600	94477135	4960	4965	4965	4960	65
625	20230609	115500	94154465	4965	4965	4965	4965	21
626	20230609	115400	94050200	4970	4970	4970	4970	3
627	20230609	115300	94035290	4965	4965	4965	4965	0
628	20230609	115200	94035290	4965	4965	4965	4965	0
629	20230609	115100	94035290	4965	4965	4965	4965	0
630	20230609	115000	94035290	4965	4965	4965	4965	0
631	20230609	114900	94035290	4965	4965	4965	4965	0
632	20230609	114800	94035290	4965	4965	4965	4965	120
633	20230609	114700	93439490	4980	4980	4980	4980	0
634	20230609	114600	93439490	4980	4980	4980	4980	0
635	20230609	114500	93439490	4980	4980	4980	4980	0
636	20230609	114400	93439490	4980	4980	4980	4980	0
637	20230609	114300	93439490	4980	4980	4980	4980	1
638	20230609	114200	93434510	4980	4980	4980	4980	10
639	20230609	114100	93384710	4980	4980	4980	4980	0
640	20230609	114000	93384710	4980	4980	4980	4980	0
641	20230609	113900	93384710	4980	4980	4980	4980	0
642	20230609	113800	93384710	4980	4980	4980	4980	1
643	20230609	113700	93379730	4970	4970	4970	4970	0
644	20230609	113600	93379730	4970	4970	4970	4970	0
645	20230609	113500	93379730	4970	4970	4970	4970	0
646	20230609	113400	93379730	4970	4970	4970	4970	0
647	20230609	113300	93379730	4970	4970	4970	4970	0
648	20230609	113200	93379730	4970	4970	4970	4970	0
649	20230609	113100	93379730	4970	4970	4970	4970	106
650	20230609	113000	92852910	4970	4970	4970	4970	0
651	20230609	112900	92852910	4970	4970	4970	4970	0
652	20230609	112800	92852910	4970	4970	4970	4970	0
653	20230609	112700	92852910	4970	4970	4970	4970	6
654	20230609	112600	92823090	4985	4985	4985	4985	0
655	20230609	112500	92823090	4985	4985	4985	4985	0
656	20230609	112400	92823090	4985	4985	4985	4985	0
657	20230609	112300	92823090	4985	4985	4985	4985	0
658	20230609	112200	92823090	4985	4985	4985	4985	0
659	20230609	112100	92823090	4985	4985	4985	4985	0
660	20230609	112000	92823090	4985	4985	4985	4985	0
661	20230609	111900	92823090	4985	4985	4985	4985	0
662	20230609	111800	92823090	4985	4985	4985	4985	0
663	20230609	111700	92823090	4985	4985	4985	4985	0
664	20230609	111600	92823090	4985	4985	4985	4985	1
665	20230609	111500	92818105	4960	4960	4960	4960	0
666	20230609	111400	92818105	4960	4960	4960	4960	0
667	20230609	111300	92818105	4960	4960	4960	4960	0
668	20230609	111200	92818105	4960	4960	4960	4960	50
669	20230609	111100	92570105	4960	4960	4960	4960	0
670	20230609	111000	92570105	4960	4960	4960	4960	0
671	20230609	110900	92570105	4960	4960	4960	4960	10
672	20230609	110800	92520505	4955	4955	4955	4955	0
673	20230609	110700	92520505	4955	4955	4955	4955	0
674	20230609	110600	92520505	4955	4955	4955	4955	0
675	20230609	110500	92520505	4955	4955	4955	4955	0
676	20230609	110400	92520505	4955	4975	4975	4955	507
677	20230609	110300	90005985	4960	4960	4960	4960	0
678	20230609	110200	90005985	4960	4960	4960	4960	0
679	20230609	110100	90005985	4960	4960	4960	4960	0
680	20230609	110000	90005985	4960	4960	4960	4960	0
681	20230609	105900	90005985	4960	4960	4960	4960	0
682	20230609	105800	90005985	4960	4960	4960	4960	0
683	20230609	105700	90005985	4960	4960	4960	4960	0
684	20230609	105600	90005985	4960	4960	4960	4960	0
685	20230609	105500	90005985	4960	4985	4985	4960	1001
686	20230609	105400	85035135	4990	4990	4990	4990	0
687	20230609	105300	85035135	4990	4990	4990	4990	0
688	20230609	105200	85035135	4990	4990	4990	4990	20
689	20230609	105100	84935335	4965	4965	4965	4965	0
690	20230609	105000	84935335	4965	4985	4985	4965	75
691	20230609	104900	84562850	4990	4990	4990	4990	0
692	20230609	104800	84562850	4990	4990	4990	4990	20
693	20230609	104700	84463050	4980	4980	4980	4980	0
694	20230609	104600	84463050	4980	4980	4980	4980	70
695	20230609	104500	84114450	4980	4980	4980	4980	0
696	20230609	104400	84114450	4980	4980	4980	4980	0
697	20230609	104300	84114450	4980	4995	4995	4980	265
698	20230609	104200	82791750	4980	4980	4980	4980	0
699	20230609	104100	82791750	4980	4980	4980	4980	0
700	20230609	104000	82791750	4980	4980	4980	4980	0
701	20230609	103900	82791750	4980	4980	4980	4980	0
702	20230609	103800	82791750	4980	4980	4980	4980	0
703	20230609	103700	82791750	4980	4980	4980	4980	297
704	20230609	103600	81312690	4980	4995	4995	4975	308
705	20230609	103500	79778870	5000	5000	5000	5000	0
706	20230609	103400	79778870	5000	5000	5000	5000	0
707	20230609	103300	79778870	5000	5000	5000	5000	0
708	20230609	103200	79778870	5000	5000	5000	5000	0
709	20230609	103100	79778870	5000	5000	5000	5000	0
710	20230609	103000	79778870	5000	5000	5000	5000	0
711	20230609	102900	79778870	5000	5000	5000	5000	0
712	20230609	102800	79778870	5000	5000	5000	5000	1
713	20230609	102700	79773870	4975	4975	4975	4975	0
714	20230609	102600	79773870	4975	4975	4975	4975	2
715	20230609	102500	79763920	5000	5000	5000	5000	8
716	20230609	102400	79723920	5000	5000	5000	5000	0
717	20230609	102300	79723920	5000	5000	5000	5000	10
718	20230609	102200	79673920	5000	5000	5000	5000	0
719	20230609	102100	79673920	5000	5000	5000	5000	0
720	20230609	102000	79673920	5000	5000	5000	5000	2
721	20230609	101900	79663920	5000	5000	5000	5000	0
722	20230609	101800	79663920	5000	5000	5000	5000	0
723	20230609	101700	79663920	5000	5000	5000	5000	31
724	20230609	101600	79508920	5000	5000	5000	5000	200
725	20230609	101500	78508920	5000	5000	5000	5000	0
726	20230609	101400	78508920	5000	5000	5000	5000	0
727	20230609	101300	78508920	5000	5000	5000	5000	2
728	20230609	101200	78498920	5000	5000	5000	5000	0
729	20230609	101100	78498920	5000	5000	5000	5000	0
730	20230609	101000	78498920	5000	4995	5000	4995	100
731	20230609	100900	77998925	5000	5000	5000	5000	0
732	20230609	100800	77998925	5000	5000	5000	5000	0
733	20230609	100700	77998925	5000	5000	5000	5000	0
734	20230609	100600	77998925	5000	5000	5000	5000	136
735	20230609	100500	77318925	5000	5000	5000	5000	100
736	20230609	100400	76818925	5000	5000	5000	5000	300
737	20230609	100300	75318925	5000	5000	5000	5000	500
738	20230609	100200	72818925	5000	5000	5000	4995	1010
739	20230609	100100	67768930	5010	5010	5010	5010	0
740	20230609	100000	67768930	5010	5010	5010	5010	0
741	20230609	095900	67768930	5010	5010	5010	5010	0
742	20230609	095800	67768930	5010	5010	5010	5010	408
743	20230609	095700	65724850	5010	5010	5010	5010	569
744	20230609	095600	62874160	5000	5000	5000	5000	100
745	20230609	095500	62374160	5000	4975	5000	4975	861
746	20230609	095400	58070175	4975	4975	4975	4975	2
747	20230609	095300	58060225	4940	4935	4940	4935	215
748	20230609	095200	56999105	4935	5000	5000	4930	1612
749	20230609	095100	48986845	5030	5030	5030	5030	0
750	20230609	095000	48986845	5030	5030	5030	5030	3
751	20230609	094900	48971755	5030	5030	5030	5030	198
752	20230609	094800	47975815	5030	5020	5030	5020	419
753	20230609	094700	45868635	5030	5030	5030	5030	0
754	20230609	094600	45868635	5030	5030	5030	5030	0
755	20230609	094500	45868635	5030	5030	5030	5030	0
756	20230609	094400	45868635	5030	5030	5030	5030	320
757	20230609	094300	44259035	5030	5030	5030	5030	0
758	20230609	094200	44259035	5030	5030	5030	5030	686
759	20230609	094100	40808455	5040	5000	5040	5000	571
760	20230609	094000	37947025	5000	4990	5000	4990	3256
761	20230609	093900	21686210	4990	4990	4990	4990	27
762	20230609	093800	21551480	4990	4990	4990	4990	206
763	20230609	093700	20523540	4990	4990	4990	4990	45
764	20230609	093600	20298990	4980	4985	4990	4980	583
765	20230609	093500	17390780	4985	4985	4985	4985	0
766	20230609	093400	17390780	4985	4985	4985	4985	20
767	20230609	093300	17291080	4965	4985	4985	4965	39
768	20230609	093200	17096950	4990	4990	4990	4990	1
769	20230609	093100	17091960	4990	4990	4990	4990	524
770	20230609	093000	14477200	4980	4980	4980	4980	425
771	20230609	092900	12360700	4975	4960	4975	4960	227
772	20230609	092800	11232450	4965	4965	4965	4965	0
773	20230609	092700	11232450	4965	4965	4965	4965	0
774	20230609	092600	11232450	4965	4965	4965	4965	0
775	20230609	092500	11232450	4965	4965	4965	4965	200
776	20230609	092400	10239450	4975	4975	4975	4975	339
777	20230609	092300	8552925	4975	4970	4975	4970	323
778	20230609	092200	6946005	4960	4935	4960	4935	61
779	20230609	092100	6643515	4935	4935	4935	4935	0
780	20230609	092000	6643515	4935	4930	4935	4930	164
781	20230609	091900	5834435	4930	4925	4930	4925	104
782	20230609	091800	5321735	4925	4915	4925	4915	20
783	20230609	091700	5223245	4915	4915	4915	4915	0
784	20230609	091600	5223245	4915	4915	4915	4915	3
785	20230609	091500	5208500	4920	4925	4925	4920	5
786	20230609	091400	5183895	4975	4905	4975	4905	516
787	20230609	091300	2636040	4920	4920	4920	4920	0
788	20230609	091200	2636040	4920	4920	4920	4920	5
789	20230609	091100	2611440	4920	4925	4925	4920	29
790	20230609	091000	2468620	4920	4905	4920	4905	371
791	20230609	090900	648520	4905	4905	4905	4905	0
792	20230609	090800	648520	4905	4905	4905	4905	10
793	20230609	090700	599470	4900	4900	4900	4900	0
794	20230609	090600	599470	4900	4900	4900	4900	1
795	20230609	090500	594570	4890	4890	4890	4890	48
796	20230609	090400	359850	4850	4865	4865	4850	49
797	20230609	090300	121750	4870	4870	4870	4870	0
798	20230609	090200	121750	4870	4870	4870	4870	0
799	20230609	090100	121750	4870	4870	4870	4870	0
800	20230609	090000	121750	4870	4870	4870	4870	25