KissMeData/123750/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	214600	191079090	4255	4255	4255	4255	830
3	20230608	214500	191079090	4255	4255	4255	4255	0
4	20230608	214400	191079090	4255	4255	4255	4255	0
5	20230608	214300	191079090	4255	4255	4255	4255	0
6	20230608	214200	191079090	4255	4255	4255	4255	0
7	20230608	214100	191079090	4255	4255	4255	4255	0
8	20230608	214000	191079090	4255	4255	4255	4255	0
9	20230608	213900	191079090	4255	4255	4255	4255	0
10	20230608	213800	191079090	4255	4255	4255	4255	0
11	20230608	213700	191079090	4255	4255	4255	4255	0
12	20230608	213600	191079090	4255	4255	4255	4255	0
13	20230608	213500	191079090	4255	4255	4255	4255	0
14	20230608	213400	191079090	4255	4255	4255	4255	0
15	20230608	213300	191079090	4255	4255	4255	4255	0
16	20230608	213200	191079090	4255	4255	4255	4255	0
17	20230608	213100	191079090	4255	4255	4255	4255	0
18	20230608	213000	191079090	4255	4255	4255	4255	0
19	20230608	212900	191079090	4255	4255	4255	4255	0
20	20230608	212800	191079090	4255	4255	4255	4255	0
21	20230608	212700	191079090	4255	4255	4255	4255	0
22	20230608	212600	191079090	4255	4255	4255	4255	0
23	20230608	212500	191079090	4255	4255	4255	4255	0
24	20230608	212400	191079090	4255	4255	4255	4255	0
25	20230608	212300	191079090	4255	4255	4255	4255	0
26	20230608	212200	191079090	4255	4255	4255	4255	0
27	20230608	212100	191079090	4255	4255	4255	4255	0
28	20230608	212000	191079090	4255	4255	4255	4255	0
29	20230608	211900	191079090	4255	4255	4255	4255	0
30	20230608	211800	191079090	4255	4255	4255	4255	0
31	20230608	211700	191079090	4255	4255	4255	4255	0
32	20230608	211600	191079090	4255	4255	4255	4255	830
33	20230608	211500	191079090	4255	4255	4255	4255	0
34	20230608	211400	191079090	4255	4255	4255	4255	0
35	20230608	211300	191079090	4255	4255	4255	4255	0
36	20230608	211200	191079090	4255	4255	4255	4255	0
37	20230608	211100	191079090	4255	4255	4255	4255	0
38	20230608	211000	191079090	4255	4255	4255	4255	0
39	20230608	210900	191079090	4255	4255	4255	4255	0
40	20230608	210800	191079090	4255	4255	4255	4255	0
41	20230608	210700	191079090	4255	4255	4255	4255	0
42	20230608	210600	191079090	4255	4255	4255	4255	0
43	20230608	210500	191079090	4255	4255	4255	4255	0
44	20230608	210400	191079090	4255	4255	4255	4255	0
45	20230608	210300	191079090	4255	4255	4255	4255	0
46	20230608	210200	191079090	4255	4255	4255	4255	0
47	20230608	210100	191079090	4255	4255	4255	4255	0
48	20230608	210000	191079090	4255	4255	4255	4255	0
49	20230608	205900	191079090	4255	4255	4255	4255	0
50	20230608	205800	191079090	4255	4255	4255	4255	0
51	20230608	205700	191079090	4255	4255	4255	4255	0
52	20230608	205600	191079090	4255	4255	4255	4255	0
53	20230608	205500	191079090	4255	4255	4255	4255	0
54	20230608	205400	191079090	4255	4255	4255	4255	0
55	20230608	205300	191079090	4255	4255	4255	4255	0
56	20230608	205200	191079090	4255	4255	4255	4255	0
57	20230608	205100	191079090	4255	4255	4255	4255	0
58	20230608	205000	191079090	4255	4255	4255	4255	0
59	20230608	204900	191079090	4255	4255	4255	4255	0
60	20230608	204800	191079090	4255	4255	4255	4255	0
61	20230608	204700	191079090	4255	4255	4255	4255	0
62	20230608	204600	191079090	4255	4255	4255	4255	830
63	20230608	204500	191079090	4255	4255	4255	4255	0
64	20230608	204400	191079090	4255	4255	4255	4255	0
65	20230608	204300	191079090	4255	4255	4255	4255	0
66	20230608	204200	191079090	4255	4255	4255	4255	0
67	20230608	204100	191079090	4255	4255	4255	4255	0
68	20230608	204000	191079090	4255	4255	4255	4255	0
69	20230608	203900	191079090	4255	4255	4255	4255	0
70	20230608	203800	191079090	4255	4255	4255	4255	0
71	20230608	203700	191079090	4255	4255	4255	4255	0
72	20230608	203600	191079090	4255	4255	4255	4255	0
73	20230608	203500	191079090	4255	4255	4255	4255	0
74	20230608	203400	191079090	4255	4255	4255	4255	0
75	20230608	203300	191079090	4255	4255	4255	4255	0
76	20230608	203200	191079090	4255	4255	4255	4255	0
77	20230608	203100	191079090	4255	4255	4255	4255	0
78	20230608	203000	191079090	4255	4255	4255	4255	0
79	20230608	202900	191079090	4255	4255	4255	4255	0
80	20230608	202800	191079090	4255	4255	4255	4255	0
81	20230608	202700	191079090	4255	4255	4255	4255	0
82	20230608	202600	191079090	4255	4255	4255	4255	0
83	20230608	202500	191079090	4255	4255	4255	4255	0
84	20230608	202400	191079090	4255	4255	4255	4255	0
85	20230608	202300	191079090	4255	4255	4255	4255	0
86	20230608	202200	191079090	4255	4255	4255	4255	0
87	20230608	202100	191079090	4255	4255	4255	4255	0
88	20230608	202000	191079090	4255	4255	4255	4255	0
89	20230608	201900	191079090	4255	4255	4255	4255	0
90	20230608	201800	191079090	4255	4255	4255	4255	0
91	20230608	201700	191079090	4255	4255	4255	4255	0
92	20230608	201600	191079090	4255	4255	4255	4255	830
93	20230608	201500	191079090	4255	4255	4255	4255	0
94	20230608	201400	191079090	4255	4255	4255	4255	0
95	20230608	201300	191079090	4255	4255	4255	4255	0
96	20230608	201200	191079090	4255	4255	4255	4255	0
97	20230608	201100	191079090	4255	4255	4255	4255	0
98	20230608	201000	191079090	4255	4255	4255	4255	0
99	20230608	200900	191079090	4255	4255	4255	4255	0
100	20230608	200800	191079090	4255	4255	4255	4255	0
101	20230608	200700	191079090	4255	4255	4255	4255	0
102	20230608	200600	191079090	4255	4255	4255	4255	0
103	20230608	200500	191079090	4255	4255	4255	4255	0
104	20230608	200400	191079090	4255	4255	4255	4255	0
105	20230608	200300	191079090	4255	4255	4255	4255	0
106	20230608	200200	191079090	4255	4255	4255	4255	0
107	20230608	200100	191079090	4255	4255	4255	4255	0
108	20230608	200000	191079090	4255	4255	4255	4255	0
109	20230608	195900	191079090	4255	4255	4255	4255	0
110	20230608	195800	191079090	4255	4255	4255	4255	0
111	20230608	195700	191079090	4255	4255	4255	4255	0
112	20230608	195600	191079090	4255	4255	4255	4255	0
113	20230608	195500	191079090	4255	4255	4255	4255	0
114	20230608	195400	191079090	4255	4255	4255	4255	0
115	20230608	195300	191079090	4255	4255	4255	4255	0
116	20230608	195200	191079090	4255	4255	4255	4255	0
117	20230608	195100	191079090	4255	4255	4255	4255	0
118	20230608	195000	191079090	4255	4255	4255	4255	0
119	20230608	194900	191079090	4255	4255	4255	4255	0
120	20230608	194800	191079090	4255	4255	4255	4255	0
121	20230608	194700	191079090	4255	4255	4255	4255	0
122	20230608	194600	191079090	4255	4255	4255	4255	830
123	20230608	194500	191079090	4255	4255	4255	4255	0
124	20230608	194400	191079090	4255	4255	4255	4255	0
125	20230608	194300	191079090	4255	4255	4255	4255	0
126	20230608	194200	191079090	4255	4255	4255	4255	0
127	20230608	194100	191079090	4255	4255	4255	4255	0
128	20230608	194000	191079090	4255	4255	4255	4255	0
129	20230608	193900	191079090	4255	4255	4255	4255	0
130	20230608	193800	191079090	4255	4255	4255	4255	0
131	20230608	193700	191079090	4255	4255	4255	4255	0
132	20230608	193600	191079090	4255	4255	4255	4255	0
133	20230608	193500	191079090	4255	4255	4255	4255	0
134	20230608	193400	191079090	4255	4255	4255	4255	0
135	20230608	193300	191079090	4255	4255	4255	4255	0
136	20230608	193200	191079090	4255	4255	4255	4255	0
137	20230608	193100	191079090	4255	4255	4255	4255	0
138	20230608	193000	191079090	4255	4255	4255	4255	0
139	20230608	192900	191079090	4255	4255	4255	4255	0
140	20230608	192800	191079090	4255	4255	4255	4255	0
141	20230608	192700	191079090	4255	4255	4255	4255	0
142	20230608	192600	191079090	4255	4255	4255	4255	0
143	20230608	192500	191079090	4255	4255	4255	4255	0
144	20230608	192400	191079090	4255	4255	4255	4255	0
145	20230608	192300	191079090	4255	4255	4255	4255	0
146	20230608	192200	191079090	4255	4255	4255	4255	0
147	20230608	192100	191079090	4255	4255	4255	4255	0
148	20230608	192000	191079090	4255	4255	4255	4255	0
149	20230608	191900	191079090	4255	4255	4255	4255	0
150	20230608	191800	191079090	4255	4255	4255	4255	0
151	20230608	191700	191079090	4255	4255	4255	4255	0
152	20230608	191600	191079090	4255	4255	4255	4255	830
153	20230608	191500	191079090	4255	4255	4255	4255	0
154	20230608	191400	191079090	4255	4255	4255	4255	0
155	20230608	191300	191079090	4255	4255	4255	4255	0
156	20230608	191200	191079090	4255	4255	4255	4255	0
157	20230608	191100	191079090	4255	4255	4255	4255	0
158	20230608	191000	191079090	4255	4255	4255	4255	0
159	20230608	190900	191079090	4255	4255	4255	4255	0
160	20230608	190800	191079090	4255	4255	4255	4255	0
161	20230608	190700	191079090	4255	4255	4255	4255	0
162	20230608	190600	191079090	4255	4255	4255	4255	0
163	20230608	190500	191079090	4255	4255	4255	4255	0
164	20230608	190400	191079090	4255	4255	4255	4255	0
165	20230608	190300	191079090	4255	4255	4255	4255	0
166	20230608	190200	191079090	4255	4255	4255	4255	0
167	20230608	190100	191079090	4255	4255	4255	4255	0
168	20230608	190000	191079090	4255	4255	4255	4255	0
169	20230608	185900	191079090	4255	4255	4255	4255	0
170	20230608	185800	191079090	4255	4255	4255	4255	0
171	20230608	185700	191079090	4255	4255	4255	4255	0
172	20230608	185600	191079090	4255	4255	4255	4255	0
173	20230608	185500	191079090	4255	4255	4255	4255	0
174	20230608	185400	191079090	4255	4255	4255	4255	0
175	20230608	185300	191079090	4255	4255	4255	4255	0
176	20230608	185200	191079090	4255	4255	4255	4255	0
177	20230608	185100	191079090	4255	4255	4255	4255	0
178	20230608	185000	191079090	4255	4255	4255	4255	0
179	20230608	184900	191079090	4255	4255	4255	4255	0
180	20230608	184800	191079090	4255	4255	4255	4255	0
181	20230608	184700	191079090	4255	4255	4255	4255	0
182	20230608	184600	191079090	4255	4255	4255	4255	830
183	20230608	184500	191079090	4255	4255	4255	4255	0
184	20230608	184400	191079090	4255	4255	4255	4255	0
185	20230608	184300	191079090	4255	4255	4255	4255	0
186	20230608	184200	191079090	4255	4255	4255	4255	0
187	20230608	184100	191079090	4255	4255	4255	4255	0
188	20230608	184000	191079090	4255	4255	4255	4255	0
189	20230608	183900	191079090	4255	4255	4255	4255	0
190	20230608	183800	191079090	4255	4255	4255	4255	0
191	20230608	183700	191079090	4255	4255	4255	4255	0
192	20230608	183600	191079090	4255	4255	4255	4255	0
193	20230608	183500	191079090	4255	4255	4255	4255	0
194	20230608	183400	191079090	4255	4255	4255	4255	0
195	20230608	183300	191079090	4255	4255	4255	4255	0
196	20230608	183200	191079090	4255	4255	4255	4255	0
197	20230608	183100	191079090	4255	4255	4255	4255	0
198	20230608	183000	191079090	4255	4255	4255	4255	0
199	20230608	182900	191079090	4255	4255	4255	4255	0
200	20230608	182800	191079090	4255	4255	4255	4255	0
201	20230608	182700	191079090	4255	4255	4255	4255	0
202	20230608	182600	191079090	4255	4255	4255	4255	0
203	20230608	182500	191079090	4255	4255	4255	4255	0
204	20230608	182400	191079090	4255	4255	4255	4255	0
205	20230608	182300	191079090	4255	4255	4255	4255	0
206	20230608	182200	191079090	4255	4255	4255	4255	0
207	20230608	182100	191079090	4255	4255	4255	4255	0
208	20230608	182000	191079090	4255	4255	4255	4255	0
209	20230608	181900	191079090	4255	4255	4255	4255	0
210	20230608	181800	191079090	4255	4255	4255	4255	0
211	20230608	181700	191079090	4255	4255	4255	4255	0
212	20230608	181600	191079090	4255	4255	4255	4255	830
213	20230608	181500	191079090	4255	4255	4255	4255	0
214	20230608	181400	191079090	4255	4255	4255	4255	0
215	20230608	181300	191079090	4255	4255	4255	4255	0
216	20230608	181200	191079090	4255	4255	4255	4255	0
217	20230608	181100	191079090	4255	4255	4255	4255	0
218	20230608	181000	191079090	4255	4255	4255	4255	0
219	20230608	180900	191079090	4255	4255	4255	4255	0
220	20230608	180800	191079090	4255	4255	4255	4255	0
221	20230608	180700	191079090	4255	4255	4255	4255	0
222	20230608	180600	191079090	4255	4255	4255	4255	0
223	20230608	180500	191079090	4255	4255	4255	4255	0
224	20230608	180400	191079090	4255	4255	4255	4255	0
225	20230608	180300	191079090	4255	4255	4255	4255	0
226	20230608	180200	191079090	4255	4255	4255	4255	0
227	20230608	180100	191079090	4255	4255	4255	4255	0
228	20230608	180000	191079090	4255	4255	4255	4255	0
229	20230608	175900	191079090	4255	4255	4255	4255	0
230	20230608	175800	191079090	4255	4255	4255	4255	0
231	20230608	175700	191079090	4255	4255	4255	4255	0
232	20230608	175600	191079090	4255	4255	4255	4255	0
233	20230608	175500	191079090	4255	4255	4255	4255	0
234	20230608	175400	191079090	4255	4255	4255	4255	0
235	20230608	175300	191079090	4255	4255	4255	4255	0
236	20230608	175200	191079090	4255	4255	4255	4255	0
237	20230608	175100	191079090	4255	4255	4255	4255	0
238	20230608	175000	191079090	4255	4255	4255	4255	0
239	20230608	174900	191079090	4255	4255	4255	4255	0
240	20230608	174800	191079090	4255	4255	4255	4255	0
241	20230608	174700	191079090	4255	4255	4255	4255	0
242	20230608	174600	191079090	4255	4255	4255	4255	830
243	20230608	174500	191079090	4255	4255	4255	4255	0
244	20230608	174400	191079090	4255	4255	4255	4255	0
245	20230608	174300	191079090	4255	4255	4255	4255	0
246	20230608	174200	191079090	4255	4255	4255	4255	0
247	20230608	174100	191079090	4255	4255	4255	4255	0
248	20230608	174000	191079090	4255	4255	4255	4255	0
249	20230608	173900	191079090	4255	4255	4255	4255	0
250	20230608	173800	191079090	4255	4255	4255	4255	0
251	20230608	173700	191079090	4255	4255	4255	4255	0
252	20230608	173600	191079090	4255	4255	4255	4255	0
253	20230608	173500	191079090	4255	4255	4255	4255	0
254	20230608	173400	191079090	4255	4255	4255	4255	0
255	20230608	173300	191079090	4255	4255	4255	4255	0
256	20230608	173200	191079090	4255	4255	4255	4255	0
257	20230608	173100	191079090	4255	4255	4255	4255	0
258	20230608	173000	191079090	4255	4255	4255	4255	0
259	20230608	172900	191079090	4255	4255	4255	4255	0
260	20230608	172800	191079090	4255	4255	4255	4255	0
261	20230608	172700	191079090	4255	4255	4255	4255	0
262	20230608	172600	191079090	4255	4255	4255	4255	0
263	20230608	172500	191079090	4255	4255	4255	4255	0
264	20230608	172400	191079090	4255	4255	4255	4255	0
265	20230608	172300	191079090	4255	4255	4255	4255	0
266	20230608	172200	191079090	4255	4255	4255	4255	0
267	20230608	172100	191079090	4255	4255	4255	4255	0
268	20230608	172000	191079090	4255	4255	4255	4255	0
269	20230608	171900	191079090	4255	4255	4255	4255	0
270	20230608	171800	191079090	4255	4255	4255	4255	0
271	20230608	171700	191079090	4255	4255	4255	4255	0
272	20230608	171600	191079090	4255	4255	4255	4255	830
273	20230608	171500	191079090	4255	4255	4255	4255	0
274	20230608	171400	191079090	4255	4255	4255	4255	0
275	20230608	171300	191079090	4255	4255	4255	4255	0
276	20230608	171200	191079090	4255	4255	4255	4255	0
277	20230608	171100	191079090	4255	4255	4255	4255	0
278	20230608	171000	191079090	4255	4255	4255	4255	0
279	20230608	170900	191079090	4255	4255	4255	4255	0
280	20230608	170800	191079090	4255	4255	4255	4255	0
281	20230608	170700	191079090	4255	4255	4255	4255	0
282	20230608	170600	191079090	4255	4255	4255	4255	0
283	20230608	170500	191079090	4255	4255	4255	4255	0
284	20230608	170400	191079090	4255	4255	4255	4255	0
285	20230608	170300	191079090	4255	4255	4255	4255	0
286	20230608	170200	191079090	4255	4255	4255	4255	0
287	20230608	170100	191079090	4255	4255	4255	4255	0
288	20230608	170000	191079090	4255	4255	4255	4255	0
289	20230608	165900	191079090	4255	4255	4255	4255	0
290	20230608	165800	191079090	4255	4255	4255	4255	0
291	20230608	165700	191079090	4255	4255	4255	4255	0
292	20230608	165600	191079090	4255	4255	4255	4255	0
293	20230608	165500	191079090	4255	4255	4255	4255	0
294	20230608	165400	191079090	4255	4255	4255	4255	0
295	20230608	165300	191079090	4255	4255	4255	4255	0
296	20230608	165200	191079090	4255	4255	4255	4255	0
297	20230608	165100	191079090	4255	4255	4255	4255	0
298	20230608	165000	191079090	4255	4255	4255	4255	0
299	20230608	164900	191079090	4255	4255	4255	4255	0
300	20230608	164800	191079090	4255	4255	4255	4255	0
301	20230608	164700	191079090	4255	4255	4255	4255	0
302	20230608	164600	191079090	4255	4255	4255	4255	830
303	20230608	164500	191079090	4255	4255	4255	4255	0
304	20230608	164400	191079090	4255	4255	4255	4255	0
305	20230608	164300	191079090	4255	4255	4255	4255	0
306	20230608	164200	191079090	4255	4255	4255	4255	0
307	20230608	164100	191079090	4255	4255	4255	4255	0
308	20230608	164000	191079090	4255	4255	4255	4255	0
309	20230608	163900	191079090	4255	4255	4255	4255	0
310	20230608	163800	191079090	4255	4255	4255	4255	0
311	20230608	163700	191079090	4255	4255	4255	4255	0
312	20230608	163600	191079090	4255	4255	4255	4255	0
313	20230608	163500	191079090	4255	4255	4255	4255	0
314	20230608	163400	191079090	4255	4255	4255	4255	0
315	20230608	163300	191079090	4255	4255	4255	4255	0
316	20230608	163200	191079090	4255	4255	4255	4255	0
317	20230608	163100	191079090	4255	4255	4255	4255	0
318	20230608	163000	191079090	4255	4255	4255	4255	0
319	20230608	162900	191079090	4255	4255	4255	4255	0
320	20230608	162800	191079090	4255	4255	4255	4255	0
321	20230608	162700	191079090	4255	4255	4255	4255	0
322	20230608	162600	191079090	4255	4255	4255	4255	0
323	20230608	162500	191079090	4255	4255	4255	4255	0
324	20230608	162400	191079090	4255	4255	4255	4255	0
325	20230608	162300	191079090	4255	4255	4255	4255	0
326	20230608	162200	191079090	4255	4255	4255	4255	0
327	20230608	162100	191079090	4255	4255	4255	4255	0
328	20230608	162000	191079090	4255	4255	4255	4255	0
329	20230608	161900	191079090	4255	4255	4255	4255	0
330	20230608	161800	191079090	4255	4255	4255	4255	0
331	20230608	161700	191079090	4255	4255	4255	4255	0
332	20230608	161600	191079090	4255	4255	4255	4255	830
333	20230608	161500	191079090	4255	4255	4255	4255	0
334	20230608	161400	191079090	4255	4255	4255	4255	0
335	20230608	161300	191079090	4255	4255	4255	4255	0
336	20230608	161200	191079090	4255	4255	4255	4255	0
337	20230608	161100	191079090	4255	4255	4255	4255	0
338	20230608	161000	191079090	4255	4255	4255	4255	0
339	20230608	160900	191079090	4255	4255	4255	4255	0
340	20230608	160800	191079090	4255	4255	4255	4255	0
341	20230608	160700	191079090	4255	4255	4255	4255	0
342	20230608	160600	191079090	4255	4255	4255	4255	0
343	20230608	160500	191079090	4255	4255	4255	4255	0
344	20230608	160400	191079090	4255	4255	4255	4255	0
345	20230608	160300	191079090	4255	4255	4255	4255	0
346	20230608	160200	191079090	4255	4255	4255	4255	0
347	20230608	160100	191079090	4255	4255	4255	4255	0
348	20230608	160000	191079090	4255	4255	4255	4255	0
349	20230608	155900	191079090	4255	4255	4255	4255	0
350	20230608	155800	191079090	4255	4255	4255	4255	0
351	20230608	155700	191079090	4255	4255	4255	4255	0
352	20230608	155600	191079090	4255	4255	4255	4255	0
353	20230608	155500	191079090	4255	4255	4255	4255	0
354	20230608	155400	191079090	4255	4255	4255	4255	0
355	20230608	155300	191079090	4255	4255	4255	4255	0
356	20230608	155200	191079090	4255	4255	4255	4255	0
357	20230608	155100	191079090	4255	4255	4255	4255	0
358	20230608	155000	191079090	4255	4255	4255	4255	0
359	20230608	154900	191079090	4255	4255	4255	4255	0
360	20230608	154800	191079090	4255	4255	4255	4255	0
361	20230608	154700	191079090	4255	4255	4255	4255	0
362	20230608	154600	191079090	4255	4255	4255	4255	830
363	20230608	154500	191079090	4255	4255	4255	4255	0
364	20230608	154400	191079090	4255	4255	4255	4255	0
365	20230608	154300	191079090	4255	4255	4255	4255	0
366	20230608	154200	191079090	4255	4255	4255	4255	0
367	20230608	154100	191079090	4255	4255	4255	4255	0
368	20230608	154000	191079090	4255	4255	4255	4255	0
369	20230608	153900	191079090	4255	4255	4255	4255	0
370	20230608	153800	191079090	4255	4255	4255	4255	0
371	20230608	153700	191079090	4255	4255	4255	4255	0
372	20230608	153600	191079090	4255	4255	4255	4255	0
373	20230608	153500	191079090	4255	4255	4255	4255	0
374	20230608	153400	191079090	4255	4255	4255	4255	0
375	20230608	153300	191079090	4255	4255	4255	4255	0
376	20230608	153200	191079090	4255	4255	4255	4255	0
377	20230608	153100	191079090	4255	4255	4255	4255	0
378	20230608	153000	191079090	4255	4255	4255	4255	830
379	20230608	152900	187547440	4275	4275	4275	4275	0
380	20230608	152800	187547440	4275	4275	4275	4275	0
381	20230608	152700	187547440	4275	4275	4275	4275	0
382	20230608	152600	187547440	4275	4275	4275	4275	0
383	20230608	152500	187547440	4275	4275	4275	4275	0
384	20230608	152400	187547440	4275	4275	4275	4275	0
385	20230608	152300	187547440	4275	4275	4275	4275	0
386	20230608	152200	187547440	4275	4275	4275	4275	0
387	20230608	152100	187547440	4275	4275	4275	4275	0
388	20230608	152000	187547440	4275	4275	4275	4275	0
389	20230608	151900	187547440	4275	4275	4275	4275	0
390	20230608	151800	187547440	4275	4255	4275	4255	61
391	20230608	151700	187287685	4275	4275	4275	4275	1
392	20230608	151600	187283410	4255	4275	4275	4255	137
393	20230608	151500	186700275	4255	4270	4270	4255	1000
394	20230608	151400	182444235	4275	4275	4275	4275	0
395	20230608	151300	182444235	4275	4275	4275	4275	0
396	20230608	151200	182444235	4275	4275	4275	4275	2
397	20230608	151100	182435685	4275	4275	4275	4275	0
398	20230608	151000	182435685	4275	4275	4275	4275	0
399	20230608	150900	182435685	4275	4275	4275	4275	50
400	20230608	150800	182221935	4275	4275	4275	4275	0
401	20230608	150700	182221935	4275	4275	4275	4275	0
402	20230608	150600	182221935	4275	4275	4275	4275	1
403	20230608	150500	182217660	4280	4280	4280	4280	0
404	20230608	150400	182217660	4280	4280	4280	4280	0
405	20230608	150300	182217660	4280	4285	4285	4280	12
406	20230608	150200	182166295	4255	4265	4265	4255	466
407	20230608	150100	180180780	4285	4285	4285	4285	5
408	20230608	150000	180159355	4285	4275	4285	4265	331
409	20230608	145900	178746640	4285	4285	4285	4285	10
410	20230608	145800	178703790	4270	4275	4275	4270	11
411	20230608	145700	178656815	4285	4285	4285	4285	0
412	20230608	145600	178656815	4285	4285	4285	4285	0
413	20230608	145500	178656815	4285	4285	4285	4285	1
414	20230608	145400	178652530	4285	4285	4285	4285	0
415	20230608	145300	178652530	4285	4285	4285	4285	0
416	20230608	145200	178652530	4285	4285	4285	4285	2
417	20230608	145100	178643960	4285	4285	4285	4285	0
418	20230608	145000	178643960	4285	4285	4285	4285	0
419	20230608	144900	178643960	4285	4285	4285	4285	0
420	20230608	144800	178643960	4285	4285	4285	4285	15
421	20230608	144700	178579685	4285	4285	4285	4285	0
422	20230608	144600	178579685	4285	4285	4285	4285	4
423	20230608	144500	178562545	4285	4285	4285	4285	10
424	20230608	144400	178519695	4265	4265	4265	4265	0
425	20230608	144300	178519695	4265	4285	4285	4265	57
426	20230608	144200	178276440	4285	4285	4285	4285	0
427	20230608	144100	178276440	4285	4285	4285	4285	0
428	20230608	144000	178276440	4285	4285	4285	4285	0
429	20230608	143900	178276440	4285	4285	4285	4285	0
430	20230608	143800	178276440	4285	4285	4285	4285	0
431	20230608	143700	178276440	4285	4285	4285	4285	0
432	20230608	143600	178276440	4285	4285	4285	4285	0
433	20230608	143500	178276440	4285	4285	4285	4285	0
434	20230608	143400	178276440	4285	4285	4285	4285	0
435	20230608	143300	178276440	4285	4285	4285	4285	0
436	20230608	143200	178276440	4285	4285	4285	4285	0
437	20230608	143100	178276440	4285	4285	4285	4285	0
438	20230608	143000	178276440	4285	4285	4285	4285	0
439	20230608	142900	178276440	4285	4285	4285	4285	10
440	20230608	142800	178233590	4280	4280	4280	4280	100
441	20230608	142700	177805590	4280	4280	4280	4280	400
442	20230608	142600	176093590	4280	4280	4280	4280	0
443	20230608	142500	176093590	4280	4260	4280	4255	596
444	20230608	142400	173554480	4270	4270	4270	4270	100
445	20230608	142300	173127480	4265	4265	4265	4265	0
446	20230608	142200	173127480	4265	4265	4265	4265	0
447	20230608	142100	173127480	4265	4265	4265	4265	1
448	20230608	142000	173123215	4270	4280	4280	4270	61
449	20230608	141900	172862150	4280	4280	4280	4280	990
450	20230608	141800	168624950	4280	4280	4280	4280	0
451	20230608	141700	168624950	4280	4280	4280	4280	1
452	20230608	141600	168620670	4280	4260	4280	4260	100
453	20230608	141500	168194570	4255	4260	4260	4255	330
454	20230608	141400	166788810	4260	4260	4260	4260	231
455	20230608	141300	165804750	4255	4270	4270	4255	1576
456	20230608	141200	159090765	4270	4270	4270	4265	2284
457	20230608	141100	149349355	4280	4270	4280	4270	3
458	20230608	141000	149336530	4265	4270	4270	4265	3
459	20230608	140900	149323725	4280	4280	4280	4280	0
460	20230608	140800	149323725	4280	4280	4280	4280	0
461	20230608	140700	149323725	4280	4280	4280	4280	0
462	20230608	140600	149323725	4280	4280	4280	4280	0
463	20230608	140500	149323725	4280	4280	4280	4280	0
464	20230608	140400	149323725	4280	4280	4280	4280	0
465	20230608	140300	149323725	4280	4280	4280	4280	0
466	20230608	140200	149323725	4280	4280	4280	4280	1
467	20230608	140100	149319445	4280	4280	4280	4280	10
468	20230608	140000	149276645	4275	4265	4275	4265	311
469	20230608	135900	147947135	4270	4270	4270	4270	10
470	20230608	135800	147904435	4275	4265	4275	4265	11
471	20230608	135700	147857425	4275	4275	4275	4275	0
472	20230608	135600	147857425	4275	4275	4275	4275	0
473	20230608	135500	147857425	4275	4265	4275	4265	11
474	20230608	135400	147810415	4275	4275	4275	4265	12
475	20230608	135300	147759130	4275	4275	4275	4275	0
476	20230608	135200	147759130	4275	4270	4275	4265	12
477	20230608	135100	147707850	4265	4270	4275	4265	11
478	20230608	135000	147660840	4265	4265	4265	4265	1
479	20230608	134900	147656575	4275	4275	4275	4275	0
480	20230608	134800	147656575	4275	4275	4275	4275	10
481	20230608	134700	147613825	4265	4265	4265	4265	45
482	20230608	134600	147421900	4275	4270	4275	4270	10
483	20230608	134500	147379155	4265	4270	4275	4265	11
484	20230608	134400	147332145	4265	4265	4265	4265	1
485	20230608	134300	147327880	4275	4275	4275	4275	0
486	20230608	134200	147327880	4275	4265	4275	4265	39
487	20230608	134100	147161445	4275	4270	4275	4270	202
488	20230608	134000	146298895	4275	4275	4275	4275	0
489	20230608	133900	146298895	4275	4275	4275	4275	0
490	20230608	133800	146298895	4275	4275	4275	4275	0
491	20230608	133700	146298895	4275	4275	4275	4275	0
492	20230608	133600	146298895	4275	4275	4275	4275	0
493	20230608	133500	146298895	4275	4275	4275	4275	0
494	20230608	133400	146298895	4275	4275	4275	4275	0
495	20230608	133300	146298895	4275	4275	4275	4275	0
496	20230608	133200	146298895	4275	4275	4275	4275	0
497	20230608	133100	146298895	4275	4275	4275	4275	0
498	20230608	133000	146298895	4275	4270	4275	4265	435
499	20230608	132900	144442785	4275	4275	4275	4275	0
500	20230608	132800	144442785	4275	4275	4275	4275	0
501	20230608	132700	144442785	4275	4270	4275	4270	18
502	20230608	132600	144365875	4275	4275	4275	4275	0
503	20230608	132500	144365875	4275	4275	4275	4275	0
504	20230608	132400	144365875	4275	4275	4275	4275	1
505	20230608	132300	144361600	4275	4275	4275	4275	12
506	20230608	132200	144310300	4280	4275	4280	4275	19
507	20230608	132100	144229070	4270	4270	4270	4270	156
508	20230608	132000	143562950	4280	4280	4280	4280	10
509	20230608	131900	143520150	4270	4270	4270	4270	0
510	20230608	131800	143520150	4270	4270	4270	4270	0
511	20230608	131700	143520150	4270	4270	4270	4270	308
512	20230608	131600	142204990	4275	4275	4275	4275	0
513	20230608	131500	142204990	4275	4275	4275	4275	0
514	20230608	131400	142204990	4275	4275	4275	4275	0
515	20230608	131300	142204990	4275	4275	4275	4275	117
516	20230608	131200	141704815	4280	4280	4280	4280	3
517	20230608	131100	141691975	4280	4280	4280	4280	0
518	20230608	131000	141691975	4280	4280	4280	4280	10
519	20230608	130900	141649175	4270	4270	4270	4270	116
520	20230608	130800	141153855	4275	4275	4275	4275	200
521	20230608	130700	140298855	4280	4280	4280	4280	0
522	20230608	130600	140298855	4280	4280	4280	4280	0
523	20230608	130500	140298855	4280	4280	4280	4280	0
524	20230608	130400	140298855	4280	4280	4280	4280	1
525	20230608	130300	140294575	4280	4280	4280	4280	0
526	20230608	130200	140294575	4280	4280	4280	4280	0
527	20230608	130100	140294575	4280	4280	4280	4280	1
528	20230608	130000	140290295	4285	4285	4285	4285	0
529	20230608	125900	140290295	4285	4285	4285	4285	10
530	20230608	125800	140247445	4280	4280	4280	4280	0
531	20230608	125700	140247445	4280	4280	4280	4280	0
532	20230608	125600	140247445	4280	4285	4285	4280	11
533	20230608	125500	140200315	4270	4285	4285	4270	3528
534	20230608	125400	125119570	4280	4290	4290	4280	2808
535	20230608	125300	113100655	4285	4285	4285	4285	0
536	20230608	125200	113100655	4285	4285	4285	4285	7
537	20230608	125100	113070660	4290	4290	4290	4290	0
538	20230608	125000	113070660	4290	4290	4290	4290	0
539	20230608	124900	113070660	4290	4290	4290	4290	10
540	20230608	124800	113027760	4285	4285	4285	4285	5
541	20230608	124700	113006335	4290	4285	4290	4285	17
542	20230608	124600	112933440	4290	4285	4290	4285	17
543	20230608	124500	112860545	4285	4285	4285	4285	207
544	20230608	124400	111973550	4290	4290	4290	4285	119
545	20230608	124300	111463085	4290	4290	4290	4290	0
546	20230608	124200	111463085	4290	4290	4290	4290	0
547	20230608	124100	111463085	4290	4290	4290	4290	10
548	20230608	124000	111420185	4285	4285	4285	4285	273
549	20230608	123900	110250380	4285	4285	4285	4285	47
550	20230608	123800	110048985	4285	4285	4285	4285	0
551	20230608	123700	110048985	4285	4285	4285	4285	0
552	20230608	123600	110048985	4285	4285	4285	4285	0
553	20230608	123500	110048985	4285	4285	4285	4285	24
554	20230608	123400	109946145	4285	4285	4285	4285	53
555	20230608	123300	109719040	4285	4285	4285	4285	7
556	20230608	123200	109689045	4285	4285	4285	4285	126
557	20230608	123100	109149135	4290	4290	4290	4290	0
558	20230608	123000	109149135	4290	4290	4290	4290	20
559	20230608	122900	109063335	4295	4295	4295	4295	0
560	20230608	122800	109063335	4295	4285	4295	4285	898
561	20230608	122700	105215305	4295	4295	4295	4295	0
562	20230608	122600	105215305	4295	4290	4295	4290	44
563	20230608	122500	105026495	4295	4295	4295	4295	0
564	20230608	122400	105026495	4295	4290	4295	4290	18
565	20230608	122300	104949225	4295	4295	4295	4295	1
566	20230608	122200	104944930	4295	4295	4295	4295	1
567	20230608	122100	104940635	4295	4290	4295	4290	43
568	20230608	122000	104756115	4295	4295	4295	4295	15
569	20230608	121900	104691690	4295	4295	4295	4295	4
570	20230608	121800	104674510	4295	4290	4295	4290	18
571	20230608	121700	104597240	4295	4295	4295	4295	0
572	20230608	121600	104597240	4295	4295	4295	4295	0
573	20230608	121500	104597240	4295	4295	4295	4295	10
574	20230608	121400	104554290	4290	4290	4290	4290	8
575	20230608	121300	104519970	4290	4290	4290	4290	0
576	20230608	121200	104519970	4290	4290	4290	4290	0
577	20230608	121100	104519970	4290	4290	4290	4290	0
578	20230608	121000	104519970	4290	4290	4290	4290	0
579	20230608	120900	104519970	4290	4290	4290	4290	0
580	20230608	120800	104519970	4290	4290	4290	4290	0
581	20230608	120700	104519970	4290	4290	4290	4290	308
582	20230608	120600	103198650	4290	4290	4290	4290	0
583	20230608	120500	103198650	4290	4290	4290	4290	0
584	20230608	120400	103198650	4290	4290	4290	4290	0
585	20230608	120300	103198650	4290	4290	4290	4290	0
586	20230608	120200	103198650	4290	4295	4295	4290	24
587	20230608	120100	103095640	4285	4290	4295	4285	13
588	20230608	120000	103039825	4295	4295	4295	4295	0
589	20230608	115900	103039825	4295	4295	4295	4295	0
590	20230608	115800	103039825	4295	4295	4295	4295	0
591	20230608	115700	103039825	4295	4295	4295	4295	0
592	20230608	115600	103039825	4295	4295	4295	4295	0
593	20230608	115500	103039825	4295	4295	4295	4295	0
594	20230608	115400	103039825	4295	4295	4295	4295	0
595	20230608	115300	103039825	4295	4290	4295	4290	14
596	20230608	115200	102979740	4290	4290	4290	4290	0
597	20230608	115100	102979740	4290	4290	4290	4290	1
598	20230608	115000	102975450	4295	4295	4295	4295	0
599	20230608	114900	102975450	4295	4295	4295	4295	10
600	20230608	114800	102932500	4290	4290	4290	4290	232
601	20230608	114700	101937220	4295	4290	4295	4290	19
602	20230608	114600	101855660	4290	4290	4290	4290	9
603	20230608	114500	101817050	4290	4290	4290	4290	546
604	20230608	114400	99474710	4290	4290	4290	4290	0
605	20230608	114300	99474710	4290	4290	4290	4290	9
606	20230608	114200	99436100	4290	4290	4290	4290	0
607	20230608	114100	99436100	4290	4290	4290	4290	0
608	20230608	114000	99436100	4290	4290	4290	4290	7
609	20230608	113900	99406070	4285	4290	4290	4285	223
610	20230608	113800	98450495	4295	4295	4295	4295	0
611	20230608	113700	98450495	4295	4295	4295	4295	0
612	20230608	113600	98450495	4295	4295	4295	4295	238
613	20230608	113500	97428285	4295	4295	4295	4295	0
614	20230608	113400	97428285	4295	4295	4295	4295	0
615	20230608	113300	97428285	4295	4295	4295	4295	0
616	20230608	113200	97428285	4295	4295	4295	4295	0
617	20230608	113100	97428285	4295	4290	4295	4290	46
618	20230608	113000	97230895	4295	4295	4295	4295	0
619	20230608	112900	97230895	4295	4295	4295	4295	0
620	20230608	112800	97230895	4295	4290	4295	4290	20
621	20230608	112700	97145045	4295	4295	4295	4295	0
622	20230608	112600	97145045	4295	4295	4295	4295	0
623	20230608	112500	97145045	4295	4295	4295	4295	0
624	20230608	112400	97145045	4295	4290	4295	4285	320
625	20230608	112300	95771230	4290	4290	4290	4290	0
626	20230608	112200	95771230	4290	4290	4290	4290	0
627	20230608	112100	95771230	4290	4290	4290	4290	0
628	20230608	112000	95771230	4290	4290	4290	4290	0
629	20230608	111900	95771230	4290	4290	4290	4290	1
630	20230608	111800	95766940	4290	4290	4290	4290	0
631	20230608	111700	95766940	4290	4290	4290	4290	0
632	20230608	111600	95766940	4290	4290	4290	4290	0
633	20230608	111500	95766940	4290	4290	4290	4290	10
634	20230608	111400	95724040	4290	4290	4290	4290	30
635	20230608	111300	95595340	4290	4290	4290	4290	0
636	20230608	111200	95595340	4290	4290	4290	4290	0
637	20230608	111100	95595340	4290	4290	4290	4290	1
638	20230608	111000	95591050	4290	4290	4290	4290	1
639	20230608	110900	95586760	4290	4290	4290	4290	0
640	20230608	110800	95586760	4290	4290	4290	4290	100
641	20230608	110700	95157760	4290	4290	4290	4290	1
642	20230608	110600	95153470	4290	4290	4290	4290	0
643	20230608	110500	95153470	4290	4290	4290	4290	0
644	20230608	110400	95153470	4290	4290	4290	4290	0
645	20230608	110300	95153470	4290	4290	4290	4290	0
646	20230608	110200	95153470	4290	4290	4290	4290	1
647	20230608	110100	95149180	4290	4290	4290	4290	10
648	20230608	110000	95106280	4290	4290	4290	4290	0
649	20230608	105900	95106280	4290	4290	4290	4290	0
650	20230608	105800	95106280	4290	4290	4290	4290	200
651	20230608	105700	94248280	4290	4290	4290	4290	0
652	20230608	105600	94248280	4290	4290	4290	4290	0
653	20230608	105500	94248280	4290	4290	4290	4290	0
654	20230608	105400	94248280	4290	4290	4290	4290	0
655	20230608	105300	94248280	4290	4290	4290	4290	11
656	20230608	105200	94201090	4290	4290	4290	4290	0
657	20230608	105100	94201090	4290	4290	4290	4290	0
658	20230608	105000	94201090	4290	4285	4290	4285	348
659	20230608	104900	92709860	4290	4290	4290	4290	0
660	20230608	104800	92709860	4290	4290	4290	4290	0
661	20230608	104700	92709860	4290	4290	4290	4290	28
662	20230608	104600	92589740	4295	4295	4295	4295	0
663	20230608	104500	92589740	4295	4295	4295	4295	0
664	20230608	104400	92589740	4295	4295	4295	4295	0
665	20230608	104300	92589740	4295	4295	4295	4295	0
666	20230608	104200	92589740	4295	4295	4295	4295	0
667	20230608	104100	92589740	4295	4285	4295	4285	148
668	20230608	104000	91955465	4285	4285	4285	4285	362
669	20230608	103900	90404295	4290	4290	4290	4290	0
670	20230608	103800	90404295	4290	4290	4290	4290	710
671	20230608	103700	87358395	4295	4295	4295	4295	167
672	20230608	103600	86641130	4305	4305	4305	4305	0
673	20230608	103500	86641130	4305	4305	4305	4305	0
674	20230608	103400	86641130	4305	4305	4305	4305	0
675	20230608	103300	86641130	4305	4305	4305	4305	0
676	20230608	103200	86641130	4305	4305	4305	4305	0
677	20230608	103100	86641130	4305	4305	4305	4305	10
678	20230608	103000	86598080	4295	4305	4305	4295	15
679	20230608	102900	86533555	4300	4300	4300	4300	50
680	20230608	102800	86318555	4310	4310	4310	4310	0
681	20230608	102700	86318555	4310	4310	4310	4310	0
682	20230608	102600	86318555	4310	4310	4310	4310	10
683	20230608	102500	86275455	4300	4300	4300	4300	300
684	20230608	102400	84985455	4310	4310	4310	4310	300
685	20230608	102300	83692455	4310	4290	4310	4290	540
686	20230608	102200	81375655	4310	4310	4310	4310	0
687	20230608	102100	81375655	4310	4295	4310	4295	500
688	20230608	102000	79228005	4295	4295	4295	4295	10
689	20230608	101900	79185055	4280	4285	4285	4280	140
690	20230608	101800	78585550	4310	4310	4310	4310	0
691	20230608	101700	78585550	4310	4310	4310	4310	100
692	20230608	101600	78154550	4310	4295	4310	4295	1367
693	20230608	101500	72283135	4310	4305	4310	4305	10
694	20230608	101400	72240040	4295	4285	4295	4285	693
695	20230608	101300	69263995	4295	4295	4295	4295	10
696	20230608	101200	69221045	4285	4285	4285	4285	500
697	20230608	101100	67078545	4295	4295	4295	4280	211
698	20230608	101000	66175095	4290	4290	4290	4290	100
699	20230608	100900	65746095	4295	4295	4295	4295	20
700	20230608	100800	65660195	4285	4295	4295	4285	1081
701	20230608	100700	61028005	4290	4295	4295	4290	1635
702	20230608	100600	54013555	4310	4310	4310	4310	0
703	20230608	100500	54013555	4310	4310	4310	4310	1
704	20230608	100400	54009245	4310	4310	4310	4310	0
705	20230608	100300	54009245	4310	4310	4310	4310	0
706	20230608	100200	54009245	4310	4295	4310	4295	562
707	20230608	100100	51595305	4310	4310	4310	4310	13
708	20230608	100000	51539275	4310	4295	4310	4295	510
709	20230608	095900	49348675	4315	4315	4315	4315	0
710	20230608	095800	49348675	4315	4315	4315	4315	0
711	20230608	095700	49348675	4315	4315	4315	4315	0
712	20230608	095600	49348675	4315	4315	4315	4315	0
713	20230608	095500	49348675	4315	4315	4315	4315	16
714	20230608	095400	49279635	4315	4300	4315	4295	2210
715	20230608	095300	39781985	4315	4315	4315	4315	18
716	20230608	095200	39704315	4315	4315	4315	4315	0
717	20230608	095100	39704315	4315	4315	4315	4315	0
718	20230608	095000	39704315	4315	4310	4315	4310	320
719	20230608	094900	38325015	4310	4300	4310	4300	40
720	20230608	094800	38152815	4310	4310	4310	4310	0
721	20230608	094700	38152815	4310	4310	4310	4310	10
722	20230608	094600	38109715	4305	4310	4310	4305	735
723	20230608	094500	34944835	4315	4315	4315	4315	0
724	20230608	094400	34944835	4315	4315	4315	4315	0
725	20230608	094300	34944835	4315	4315	4315	4315	1
726	20230608	094200	34940520	4315	4315	4315	4315	2
727	20230608	094100	34931890	4315	4315	4315	4315	0
728	20230608	094000	34931890	4315	4315	4315	4315	10
729	20230608	093900	34888740	4315	4315	4315	4315	0
730	20230608	093800	34888740	4315	4315	4315	4315	1
731	20230608	093700	34884425	4315	4315	4315	4315	14
732	20230608	093600	34824015	4315	4305	4320	4300	421
733	20230608	093500	33011365	4320	4320	4320	4320	2
734	20230608	093400	33002725	4320	4320	4320	4320	1132
735	20230608	093300	28112485	4320	4320	4320	4320	15
736	20230608	093200	28047685	4305	4320	4320	4305	834
737	20230608	093100	24454235	4315	4320	4320	4315	126
738	20230608	093000	23910415	4320	4320	4320	4320	0
739	20230608	092900	23910415	4320	4320	4320	4320	0
740	20230608	092800	23910415	4320	4320	4320	4320	500
741	20230608	092700	21750415	4320	4320	4320	4315	647
742	20230608	092600	18958460	4345	4345	4345	4345	10
743	20230608	092500	18915010	4320	4320	4320	4320	300
744	20230608	092400	17619010	4345	4330	4345	4320	321
745	20230608	092300	16229925	4345	4335	4345	4335	67
746	20230608	092200	15939380	4345	4340	4345	4340	510
747	20230608	092100	13725930	4350	4350	4350	4350	0
748	20230608	092000	13725930	4350	4350	4350	4350	0
749	20230608	091900	13725930	4350	4350	4350	4350	7
750	20230608	091800	13695480	4350	4350	4350	4350	371
751	20230608	091700	12081630	4350	4345	4350	4340	287
752	20230608	091600	10835240	4360	4360	4360	4360	0
753	20230608	091500	10835240	4360	4360	4360	4360	0
754	20230608	091400	10835240	4360	4360	4360	4360	1
755	20230608	091300	10830880	4360	4360	4360	4360	0
756	20230608	091200	10830880	4360	4360	4360	4360	3
757	20230608	091100	10817800	4360	4340	4360	4340	17
758	20230608	091000	10743820	4365	4350	4365	4350	110
759	20230608	090900	10265170	4370	4370	4370	4345	1023
760	20230608	090800	5819735	4345	4345	4345	4345	2
761	20230608	090700	5811045	4370	4355	4370	4350	234
762	20230608	090600	4792720	4375	4375	4375	4375	0
763	20230608	090500	4792720	4375	4375	4375	4375	0
764	20230608	090400	4792720	4375	4375	4375	4375	1
765	20230608	090300	4788345	4385	4385	4385	4385	0
766	20230608	090200	4788345	4385	4360	4385	4360	15
767	20230608	090100	4722695	4365	4365	4365	4365	7
768	20230608	090000	4692140	4370	4390	4390	4370	1070