KissMeData/069920/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223400	725548615	4445	4445	4445	4445	1224
3	20230609	223300	725548615	4445	4445	4445	4445	0
4	20230609	223200	725548615	4445	4445	4445	4445	0
5	20230609	223100	725548615	4445	4445	4445	4445	0
6	20230609	223000	725548615	4445	4445	4445	4445	0
7	20230609	222900	725548615	4445	4445	4445	4445	0
8	20230609	222800	725548615	4445	4445	4445	4445	0
9	20230609	222700	725548615	4445	4445	4445	4445	0
10	20230609	222600	725548615	4445	4445	4445	4445	0
11	20230609	222500	725548615	4445	4445	4445	4445	0
12	20230609	222400	725548615	4445	4445	4445	4445	0
13	20230609	222300	725548615	4445	4445	4445	4445	0
14	20230609	222200	725548615	4445	4445	4445	4445	0
15	20230609	222100	725548615	4445	4445	4445	4445	0
16	20230609	222000	725548615	4445	4445	4445	4445	0
17	20230609	221900	725548615	4445	4445	4445	4445	0
18	20230609	221800	725548615	4445	4445	4445	4445	0
19	20230609	221700	725548615	4445	4445	4445	4445	0
20	20230609	221600	725548615	4445	4445	4445	4445	0
21	20230609	221500	725548615	4445	4445	4445	4445	0
22	20230609	221400	725548615	4445	4445	4445	4445	0
23	20230609	221300	725548615	4445	4445	4445	4445	0
24	20230609	221200	725548615	4445	4445	4445	4445	0
25	20230609	221100	725548615	4445	4445	4445	4445	0
26	20230609	221000	725548615	4445	4445	4445	4445	0
27	20230609	220900	725548615	4445	4445	4445	4445	0
28	20230609	220800	725548615	4445	4445	4445	4445	0
29	20230609	220700	725548615	4445	4445	4445	4445	0
30	20230609	220600	725548615	4445	4445	4445	4445	0
31	20230609	220500	725548615	4445	4445	4445	4445	0
32	20230609	220400	725548615	4445	4445	4445	4445	1224
33	20230609	220300	725548615	4445	4445	4445	4445	0
34	20230609	220200	725548615	4445	4445	4445	4445	0
35	20230609	220100	725548615	4445	4445	4445	4445	0
36	20230609	220000	725548615	4445	4445	4445	4445	0
37	20230609	215900	725548615	4445	4445	4445	4445	0
38	20230609	215800	725548615	4445	4445	4445	4445	0
39	20230609	215700	725548615	4445	4445	4445	4445	0
40	20230609	215600	725548615	4445	4445	4445	4445	0
41	20230609	215500	725548615	4445	4445	4445	4445	0
42	20230609	215400	725548615	4445	4445	4445	4445	0
43	20230609	215300	725548615	4445	4445	4445	4445	0
44	20230609	215200	725548615	4445	4445	4445	4445	0
45	20230609	215100	725548615	4445	4445	4445	4445	0
46	20230609	215000	725548615	4445	4445	4445	4445	0
47	20230609	214900	725548615	4445	4445	4445	4445	0
48	20230609	214800	725548615	4445	4445	4445	4445	0
49	20230609	214700	725548615	4445	4445	4445	4445	0
50	20230609	214600	725548615	4445	4445	4445	4445	0
51	20230609	214500	725548615	4445	4445	4445	4445	0
52	20230609	214400	725548615	4445	4445	4445	4445	0
53	20230609	214300	725548615	4445	4445	4445	4445	0
54	20230609	214200	725548615	4445	4445	4445	4445	0
55	20230609	214100	725548615	4445	4445	4445	4445	0
56	20230609	214000	725548615	4445	4445	4445	4445	0
57	20230609	213900	725548615	4445	4445	4445	4445	0
58	20230609	213800	725548615	4445	4445	4445	4445	0
59	20230609	213700	725548615	4445	4445	4445	4445	0
60	20230609	213600	725548615	4445	4445	4445	4445	0
61	20230609	213500	725548615	4445	4445	4445	4445	0
62	20230609	213400	725548615	4445	4445	4445	4445	1224
63	20230609	213300	725548615	4445	4445	4445	4445	0
64	20230609	213200	725548615	4445	4445	4445	4445	0
65	20230609	213100	725548615	4445	4445	4445	4445	0
66	20230609	213000	725548615	4445	4445	4445	4445	0
67	20230609	212900	725548615	4445	4445	4445	4445	0
68	20230609	212800	725548615	4445	4445	4445	4445	0
69	20230609	212700	725548615	4445	4445	4445	4445	0
70	20230609	212600	725548615	4445	4445	4445	4445	0
71	20230609	212500	725548615	4445	4445	4445	4445	0
72	20230609	212400	725548615	4445	4445	4445	4445	0
73	20230609	212300	725548615	4445	4445	4445	4445	0
74	20230609	212200	725548615	4445	4445	4445	4445	0
75	20230609	212100	725548615	4445	4445	4445	4445	0
76	20230609	212000	725548615	4445	4445	4445	4445	0
77	20230609	211900	725548615	4445	4445	4445	4445	0
78	20230609	211800	725548615	4445	4445	4445	4445	0
79	20230609	211700	725548615	4445	4445	4445	4445	0
80	20230609	211600	725548615	4445	4445	4445	4445	0
81	20230609	211500	725548615	4445	4445	4445	4445	0
82	20230609	211400	725548615	4445	4445	4445	4445	0
83	20230609	211300	725548615	4445	4445	4445	4445	0
84	20230609	211200	725548615	4445	4445	4445	4445	0
85	20230609	211100	725548615	4445	4445	4445	4445	0
86	20230609	211000	725548615	4445	4445	4445	4445	0
87	20230609	210900	725548615	4445	4445	4445	4445	0
88	20230609	210800	725548615	4445	4445	4445	4445	0
89	20230609	210700	725548615	4445	4445	4445	4445	0
90	20230609	210600	725548615	4445	4445	4445	4445	0
91	20230609	210500	725548615	4445	4445	4445	4445	0
92	20230609	210400	725548615	4445	4445	4445	4445	1224
93	20230609	210300	725548615	4445	4445	4445	4445	0
94	20230609	210200	725548615	4445	4445	4445	4445	0
95	20230609	210100	725548615	4445	4445	4445	4445	0
96	20230609	210000	725548615	4445	4445	4445	4445	0
97	20230609	205900	725548615	4445	4445	4445	4445	0
98	20230609	205800	725548615	4445	4445	4445	4445	0
99	20230609	205700	725548615	4445	4445	4445	4445	0
100	20230609	205600	725548615	4445	4445	4445	4445	0
101	20230609	205500	725548615	4445	4445	4445	4445	0
102	20230609	205400	725548615	4445	4445	4445	4445	0
103	20230609	205300	725548615	4445	4445	4445	4445	0
104	20230609	205200	725548615	4445	4445	4445	4445	0
105	20230609	205100	725548615	4445	4445	4445	4445	0
106	20230609	205000	725548615	4445	4445	4445	4445	0
107	20230609	204900	725548615	4445	4445	4445	4445	0
108	20230609	204800	725548615	4445	4445	4445	4445	0
109	20230609	204700	725548615	4445	4445	4445	4445	0
110	20230609	204600	725548615	4445	4445	4445	4445	0
111	20230609	204500	725548615	4445	4445	4445	4445	0
112	20230609	204400	725548615	4445	4445	4445	4445	0
113	20230609	204300	725548615	4445	4445	4445	4445	0
114	20230609	204200	725548615	4445	4445	4445	4445	0
115	20230609	204100	725548615	4445	4445	4445	4445	0
116	20230609	204000	725548615	4445	4445	4445	4445	0
117	20230609	203900	725548615	4445	4445	4445	4445	0
118	20230609	203800	725548615	4445	4445	4445	4445	0
119	20230609	203700	725548615	4445	4445	4445	4445	0
120	20230609	203600	725548615	4445	4445	4445	4445	0
121	20230609	203500	725548615	4445	4445	4445	4445	0
122	20230609	203400	725548615	4445	4445	4445	4445	1224
123	20230609	203300	725548615	4445	4445	4445	4445	0
124	20230609	203200	725548615	4445	4445	4445	4445	0
125	20230609	203100	725548615	4445	4445	4445	4445	0
126	20230609	203000	725548615	4445	4445	4445	4445	0
127	20230609	202900	725548615	4445	4445	4445	4445	0
128	20230609	202800	725548615	4445	4445	4445	4445	0
129	20230609	202700	725548615	4445	4445	4445	4445	0
130	20230609	202600	725548615	4445	4445	4445	4445	0
131	20230609	202500	725548615	4445	4445	4445	4445	0
132	20230609	202400	725548615	4445	4445	4445	4445	0
133	20230609	202300	725548615	4445	4445	4445	4445	0
134	20230609	202200	725548615	4445	4445	4445	4445	0
135	20230609	202100	725548615	4445	4445	4445	4445	0
136	20230609	202000	725548615	4445	4445	4445	4445	0
137	20230609	201900	725548615	4445	4445	4445	4445	0
138	20230609	201800	725548615	4445	4445	4445	4445	0
139	20230609	201700	725548615	4445	4445	4445	4445	0
140	20230609	201600	725548615	4445	4445	4445	4445	0
141	20230609	201500	725548615	4445	4445	4445	4445	0
142	20230609	201400	725548615	4445	4445	4445	4445	0
143	20230609	201300	725548615	4445	4445	4445	4445	0
144	20230609	201200	725548615	4445	4445	4445	4445	0
145	20230609	201100	725548615	4445	4445	4445	4445	0
146	20230609	201000	725548615	4445	4445	4445	4445	0
147	20230609	200900	725548615	4445	4445	4445	4445	0
148	20230609	200800	725548615	4445	4445	4445	4445	0
149	20230609	200700	725548615	4445	4445	4445	4445	0
150	20230609	200600	725548615	4445	4445	4445	4445	0
151	20230609	200500	725548615	4445	4445	4445	4445	0
152	20230609	200400	725548615	4445	4445	4445	4445	1224
153	20230609	200300	725548615	4445	4445	4445	4445	0
154	20230609	200200	725548615	4445	4445	4445	4445	0
155	20230609	200100	725548615	4445	4445	4445	4445	0
156	20230609	200000	725548615	4445	4445	4445	4445	0
157	20230609	195900	725548615	4445	4445	4445	4445	0
158	20230609	195800	725548615	4445	4445	4445	4445	0
159	20230609	195700	725548615	4445	4445	4445	4445	0
160	20230609	195600	725548615	4445	4445	4445	4445	0
161	20230609	195500	725548615	4445	4445	4445	4445	0
162	20230609	195400	725548615	4445	4445	4445	4445	0
163	20230609	195300	725548615	4445	4445	4445	4445	0
164	20230609	195200	725548615	4445	4445	4445	4445	0
165	20230609	195100	725548615	4445	4445	4445	4445	0
166	20230609	195000	725548615	4445	4445	4445	4445	0
167	20230609	194900	725548615	4445	4445	4445	4445	0
168	20230609	194800	725548615	4445	4445	4445	4445	0
169	20230609	194700	725548615	4445	4445	4445	4445	0
170	20230609	194600	725548615	4445	4445	4445	4445	0
171	20230609	194500	725548615	4445	4445	4445	4445	0
172	20230609	194400	725548615	4445	4445	4445	4445	0
173	20230609	194300	725548615	4445	4445	4445	4445	0
174	20230609	194200	725548615	4445	4445	4445	4445	0
175	20230609	194100	725548615	4445	4445	4445	4445	0
176	20230609	194000	725548615	4445	4445	4445	4445	0
177	20230609	193900	725548615	4445	4445	4445	4445	0
178	20230609	193800	725548615	4445	4445	4445	4445	0
179	20230609	193700	725548615	4445	4445	4445	4445	0
180	20230609	193600	725548615	4445	4445	4445	4445	0
181	20230609	193500	725548615	4445	4445	4445	4445	0
182	20230609	193400	725548615	4445	4445	4445	4445	1224
183	20230609	193300	725548615	4445	4445	4445	4445	0
184	20230609	193200	725548615	4445	4445	4445	4445	0
185	20230609	193100	725548615	4445	4445	4445	4445	0
186	20230609	193000	725548615	4445	4445	4445	4445	0
187	20230609	192900	725548615	4445	4445	4445	4445	0
188	20230609	192800	725548615	4445	4445	4445	4445	0
189	20230609	192700	725548615	4445	4445	4445	4445	0
190	20230609	192600	725548615	4445	4445	4445	4445	0
191	20230609	192500	725548615	4445	4445	4445	4445	0
192	20230609	192400	725548615	4445	4445	4445	4445	0
193	20230609	192300	725548615	4445	4445	4445	4445	0
194	20230609	192200	725548615	4445	4445	4445	4445	0
195	20230609	192100	725548615	4445	4445	4445	4445	0
196	20230609	192000	725548615	4445	4445	4445	4445	0
197	20230609	191900	725548615	4445	4445	4445	4445	0
198	20230609	191800	725548615	4445	4445	4445	4445	0
199	20230609	191700	725548615	4445	4445	4445	4445	0
200	20230609	191600	725548615	4445	4445	4445	4445	0
201	20230609	191500	725548615	4445	4445	4445	4445	0
202	20230609	191400	725548615	4445	4445	4445	4445	0
203	20230609	191300	725548615	4445	4445	4445	4445	0
204	20230609	191200	725548615	4445	4445	4445	4445	0
205	20230609	191100	725548615	4445	4445	4445	4445	0
206	20230609	191000	725548615	4445	4445	4445	4445	0
207	20230609	190900	725548615	4445	4445	4445	4445	0
208	20230609	190800	725548615	4445	4445	4445	4445	0
209	20230609	190700	725548615	4445	4445	4445	4445	0
210	20230609	190600	725548615	4445	4445	4445	4445	0
211	20230609	190500	725548615	4445	4445	4445	4445	0
212	20230609	190400	725548615	4445	4445	4445	4445	1224
213	20230609	190300	725548615	4445	4445	4445	4445	0
214	20230609	190200	725548615	4445	4445	4445	4445	0
215	20230609	190100	725548615	4445	4445	4445	4445	0
216	20230609	190000	725548615	4445	4445	4445	4445	0
217	20230609	185900	725548615	4445	4445	4445	4445	0
218	20230609	185800	725548615	4445	4445	4445	4445	0
219	20230609	185700	725548615	4445	4445	4445	4445	0
220	20230609	185600	725548615	4445	4445	4445	4445	0
221	20230609	185500	725548615	4445	4445	4445	4445	0
222	20230609	185400	725548615	4445	4445	4445	4445	0
223	20230609	185300	725548615	4445	4445	4445	4445	0
224	20230609	185200	725548615	4445	4445	4445	4445	0
225	20230609	185100	725548615	4445	4445	4445	4445	0
226	20230609	185000	725548615	4445	4445	4445	4445	0
227	20230609	184900	725548615	4445	4445	4445	4445	0
228	20230609	184800	725548615	4445	4445	4445	4445	0
229	20230609	184700	725548615	4445	4445	4445	4445	0
230	20230609	184600	725548615	4445	4445	4445	4445	0
231	20230609	184500	725548615	4445	4445	4445	4445	0
232	20230609	184400	725548615	4445	4445	4445	4445	0
233	20230609	184300	725548615	4445	4445	4445	4445	0
234	20230609	184200	725548615	4445	4445	4445	4445	0
235	20230609	184100	725548615	4445	4445	4445	4445	0
236	20230609	184000	725548615	4445	4445	4445	4445	0
237	20230609	183900	725548615	4445	4445	4445	4445	0
238	20230609	183800	725548615	4445	4445	4445	4445	0
239	20230609	183700	725548615	4445	4445	4445	4445	0
240	20230609	183600	725548615	4445	4445	4445	4445	0
241	20230609	183500	725548615	4445	4445	4445	4445	0
242	20230609	183400	725548615	4445	4445	4445	4445	1224
243	20230609	183300	725548615	4445	4445	4445	4445	0
244	20230609	183200	725548615	4445	4445	4445	4445	0
245	20230609	183100	725548615	4445	4445	4445	4445	0
246	20230609	183000	725548615	4445	4445	4445	4445	0
247	20230609	182900	725548615	4445	4445	4445	4445	0
248	20230609	182800	725548615	4445	4445	4445	4445	0
249	20230609	182700	725548615	4445	4445	4445	4445	0
250	20230609	182600	725548615	4445	4445	4445	4445	0
251	20230609	182500	725548615	4445	4445	4445	4445	0
252	20230609	182400	725548615	4445	4445	4445	4445	0
253	20230609	182300	725548615	4445	4445	4445	4445	0
254	20230609	182200	725548615	4445	4445	4445	4445	0
255	20230609	182100	725548615	4445	4445	4445	4445	0
256	20230609	182000	725548615	4445	4445	4445	4445	0
257	20230609	181900	725548615	4445	4445	4445	4445	0
258	20230609	181800	725548615	4445	4445	4445	4445	0
259	20230609	181700	725548615	4445	4445	4445	4445	0
260	20230609	181600	725548615	4445	4445	4445	4445	0
261	20230609	181500	725548615	4445	4445	4445	4445	0
262	20230609	181400	725548615	4445	4445	4445	4445	0
263	20230609	181300	725548615	4445	4445	4445	4445	0
264	20230609	181200	725548615	4445	4445	4445	4445	0
265	20230609	181100	725548615	4445	4445	4445	4445	0
266	20230609	181000	725548615	4445	4445	4445	4445	0
267	20230609	180900	725548615	4445	4445	4445	4445	0
268	20230609	180800	725548615	4445	4445	4445	4445	0
269	20230609	180700	725548615	4445	4445	4445	4445	0
270	20230609	180600	725548615	4445	4445	4445	4445	0
271	20230609	180500	725548615	4445	4445	4445	4445	0
272	20230609	180400	725548615	4445	4445	4445	4445	1224
273	20230609	180300	725548615	4445	4445	4445	4445	0
274	20230609	180200	725548615	4445	4445	4445	4445	0
275	20230609	180100	725548615	4445	4445	4445	4445	0
276	20230609	180000	725548615	4445	4445	4445	4445	0
277	20230609	175900	725548615	4445	4445	4445	4445	0
278	20230609	175800	725548615	4445	4445	4445	4445	0
279	20230609	175700	725548615	4445	4445	4445	4445	0
280	20230609	175600	725548615	4445	4445	4445	4445	0
281	20230609	175500	725548615	4445	4445	4445	4445	0
282	20230609	175400	725548615	4445	4445	4445	4445	0
283	20230609	175300	725548615	4445	4445	4445	4445	0
284	20230609	175200	725548615	4445	4445	4445	4445	0
285	20230609	175100	725548615	4445	4445	4445	4445	0
286	20230609	175000	725548615	4445	4445	4445	4445	0
287	20230609	174900	725548615	4445	4445	4445	4445	0
288	20230609	174800	725548615	4445	4445	4445	4445	0
289	20230609	174700	725548615	4445	4445	4445	4445	0
290	20230609	174600	725548615	4445	4445	4445	4445	0
291	20230609	174500	725548615	4445	4445	4445	4445	0
292	20230609	174400	725548615	4445	4445	4445	4445	0
293	20230609	174300	725548615	4445	4445	4445	4445	0
294	20230609	174200	725548615	4445	4445	4445	4445	0
295	20230609	174100	725548615	4445	4445	4445	4445	0
296	20230609	174000	725548615	4445	4445	4445	4445	0
297	20230609	173900	725548615	4445	4445	4445	4445	0
298	20230609	173800	725548615	4445	4445	4445	4445	0
299	20230609	173700	725548615	4445	4445	4445	4445	0
300	20230609	173600	725548615	4445	4445	4445	4445	0
301	20230609	173500	725548615	4445	4445	4445	4445	0
302	20230609	173400	725548615	4445	4445	4445	4445	1224
303	20230609	173300	725548615	4445	4445	4445	4445	0
304	20230609	173200	725548615	4445	4445	4445	4445	0
305	20230609	173100	725548615	4445	4445	4445	4445	0
306	20230609	173000	725548615	4445	4445	4445	4445	0
307	20230609	172900	725548615	4445	4445	4445	4445	0
308	20230609	172800	725548615	4445	4445	4445	4445	0
309	20230609	172700	725548615	4445	4445	4445	4445	0
310	20230609	172600	725548615	4445	4445	4445	4445	0
311	20230609	172500	725548615	4445	4445	4445	4445	0
312	20230609	172400	725548615	4445	4445	4445	4445	0
313	20230609	172300	725548615	4445	4445	4445	4445	0
314	20230609	172200	725548615	4445	4445	4445	4445	0
315	20230609	172100	725548615	4445	4445	4445	4445	0
316	20230609	172000	725548615	4445	4445	4445	4445	0
317	20230609	171900	725548615	4445	4445	4445	4445	0
318	20230609	171800	725548615	4445	4445	4445	4445	0
319	20230609	171700	725548615	4445	4445	4445	4445	0
320	20230609	171600	725548615	4445	4445	4445	4445	0
321	20230609	171500	725548615	4445	4445	4445	4445	0
322	20230609	171400	725548615	4445	4445	4445	4445	0
323	20230609	171300	725548615	4445	4445	4445	4445	0
324	20230609	171200	725548615	4445	4445	4445	4445	0
325	20230609	171100	725548615	4445	4445	4445	4445	0
326	20230609	171000	725548615	4445	4445	4445	4445	0
327	20230609	170900	725548615	4445	4445	4445	4445	0
328	20230609	170800	725548615	4445	4445	4445	4445	0
329	20230609	170700	725548615	4445	4445	4445	4445	0
330	20230609	170600	725548615	4445	4445	4445	4445	0
331	20230609	170500	725548615	4445	4445	4445	4445	0
332	20230609	170400	725548615	4445	4445	4445	4445	1224
333	20230609	170300	725548615	4445	4445	4445	4445	0
334	20230609	170200	725548615	4445	4445	4445	4445	0
335	20230609	170100	725548615	4445	4445	4445	4445	0
336	20230609	170000	725548615	4445	4445	4445	4445	0
337	20230609	165900	725548615	4445	4445	4445	4445	0
338	20230609	165800	725548615	4445	4445	4445	4445	0
339	20230609	165700	725548615	4445	4445	4445	4445	0
340	20230609	165600	725548615	4445	4445	4445	4445	0
341	20230609	165500	725548615	4445	4445	4445	4445	0
342	20230609	165400	725548615	4445	4445	4445	4445	0
343	20230609	165300	725548615	4445	4445	4445	4445	0
344	20230609	165200	725548615	4445	4445	4445	4445	0
345	20230609	165100	725548615	4445	4445	4445	4445	0
346	20230609	165000	725548615	4445	4445	4445	4445	0
347	20230609	164900	725548615	4445	4445	4445	4445	0
348	20230609	164800	725548615	4445	4445	4445	4445	0
349	20230609	164700	725548615	4445	4445	4445	4445	0
350	20230609	164600	725548615	4445	4445	4445	4445	0
351	20230609	164500	725548615	4445	4445	4445	4445	0
352	20230609	164400	725548615	4445	4445	4445	4445	0
353	20230609	164300	725548615	4445	4445	4445	4445	0
354	20230609	164200	725548615	4445	4445	4445	4445	0
355	20230609	164100	725548615	4445	4445	4445	4445	0
356	20230609	164000	725548615	4445	4445	4445	4445	0
357	20230609	163900	725548615	4445	4445	4445	4445	0
358	20230609	163800	725548615	4445	4445	4445	4445	0
359	20230609	163700	725548615	4445	4445	4445	4445	0
360	20230609	163600	725548615	4445	4445	4445	4445	0
361	20230609	163500	725548615	4445	4445	4445	4445	0
362	20230609	163400	725548615	4445	4445	4445	4445	1224
363	20230609	163300	725548615	4445	4445	4445	4445	0
364	20230609	163200	725548615	4445	4445	4445	4445	0
365	20230609	163100	725548615	4445	4445	4445	4445	0
366	20230609	163000	725548615	4445	4445	4445	4445	0
367	20230609	162900	725548615	4445	4445	4445	4445	0
368	20230609	162800	725548615	4445	4445	4445	4445	0
369	20230609	162700	725548615	4445	4445	4445	4445	0
370	20230609	162600	725548615	4445	4445	4445	4445	0
371	20230609	162500	725548615	4445	4445	4445	4445	0
372	20230609	162400	725548615	4445	4445	4445	4445	0
373	20230609	162300	725548615	4445	4445	4445	4445	0
374	20230609	162200	725548615	4445	4445	4445	4445	0
375	20230609	162100	725548615	4445	4445	4445	4445	0
376	20230609	162000	725548615	4445	4445	4445	4445	0
377	20230609	161900	725548615	4445	4445	4445	4445	0
378	20230609	161800	725548615	4445	4445	4445	4445	0
379	20230609	161700	725548615	4445	4445	4445	4445	0
380	20230609	161600	725548615	4445	4445	4445	4445	0
381	20230609	161500	725548615	4445	4445	4445	4445	0
382	20230609	161400	725548615	4445	4445	4445	4445	0
383	20230609	161300	725548615	4445	4445	4445	4445	0
384	20230609	161200	725548615	4445	4445	4445	4445	0
385	20230609	161100	725548615	4445	4445	4445	4445	0
386	20230609	161000	725548615	4445	4445	4445	4445	0
387	20230609	160900	725548615	4445	4445	4445	4445	0
388	20230609	160800	725548615	4445	4445	4445	4445	0
389	20230609	160700	725548615	4445	4445	4445	4445	0
390	20230609	160600	725548615	4445	4445	4445	4445	0
391	20230609	160500	725548615	4445	4445	4445	4445	0
392	20230609	160400	725548615	4445	4445	4445	4445	1224
393	20230609	160300	725548615	4445	4445	4445	4445	0
394	20230609	160200	725548615	4445	4445	4445	4445	0
395	20230609	160100	725548615	4445	4445	4445	4445	0
396	20230609	160000	725548615	4445	4445	4445	4445	0
397	20230609	155900	725548615	4445	4445	4445	4445	0
398	20230609	155800	725548615	4445	4445	4445	4445	0
399	20230609	155700	725548615	4445	4445	4445	4445	0
400	20230609	155600	725548615	4445	4445	4445	4445	0
401	20230609	155500	725548615	4445	4445	4445	4445	0
402	20230609	155400	725548615	4445	4445	4445	4445	0
403	20230609	155300	725548615	4445	4445	4445	4445	0
404	20230609	155200	725548615	4445	4445	4445	4445	0
405	20230609	155100	725548615	4445	4445	4445	4445	0
406	20230609	155000	725548615	4445	4445	4445	4445	0
407	20230609	154900	725548615	4445	4445	4445	4445	0
408	20230609	154800	725548615	4445	4445	4445	4445	0
409	20230609	154700	725548615	4445	4445	4445	4445	0
410	20230609	154600	725548615	4445	4445	4445	4445	0
411	20230609	154500	725548615	4445	4445	4445	4445	0
412	20230609	154400	725548615	4445	4445	4445	4445	0
413	20230609	154300	725548615	4445	4445	4445	4445	0
414	20230609	154200	725548615	4445	4445	4445	4445	0
415	20230609	154100	725548615	4445	4445	4445	4445	0
416	20230609	154000	725548615	4445	4445	4445	4445	0
417	20230609	153900	725548615	4445	4445	4445	4445	0
418	20230609	153800	725548615	4445	4445	4445	4445	0
419	20230609	153700	725548615	4445	4445	4445	4445	0
420	20230609	153600	725548615	4445	4445	4445	4445	0
421	20230609	153500	725548615	4445	4445	4445	4445	0
422	20230609	153400	725548615	4445	4445	4445	4445	1224
423	20230609	153300	725548615	4445	4445	4445	4445	0
424	20230609	153200	725548615	4445	4445	4445	4445	0
425	20230609	153100	725548615	4445	4445	4445	4445	0
426	20230609	153000	725548615	4445	4445	4445	4445	1224
427	20230609	152900	720107935	4450	4450	4450	4450	0
428	20230609	152800	720107935	4450	4450	4450	4450	0
429	20230609	152700	720107935	4450	4450	4450	4450	0
430	20230609	152600	720107935	4450	4450	4450	4450	0
431	20230609	152500	720107935	4450	4450	4450	4450	0
432	20230609	152400	720107935	4450	4450	4450	4450	0
433	20230609	152300	720107935	4450	4450	4450	4450	0
434	20230609	152200	720107935	4450	4450	4450	4450	0
435	20230609	152100	720107935	4450	4450	4450	4450	0
436	20230609	152000	720107935	4450	4450	4450	4450	0
437	20230609	151900	720107935	4450	4430	4450	4430	451
438	20230609	151800	718109985	4450	4450	4450	4450	0
439	20230609	151700	718109985	4450	4450	4450	4450	0
440	20230609	151600	718109985	4450	4450	4450	4450	0
441	20230609	151500	718109985	4450	4450	4450	4450	0
442	20230609	151400	718109985	4450	4450	4450	4450	0
443	20230609	151300	718109985	4450	4450	4450	4450	0
444	20230609	151200	718109985	4450	4450	4450	4450	0
445	20230609	151100	718109985	4450	4450	4450	4450	300
446	20230609	151000	716774985	4450	4445	4450	4445	4672
447	20230609	150900	695996030	4445	4445	4445	4445	0
448	20230609	150800	695996030	4445	4445	4445	4445	0
449	20230609	150700	695996030	4445	4415	4445	4415	79
450	20230609	150600	695647215	4445	4420	4445	4420	1020
451	20230609	150500	691114565	4420	4425	4445	4420	3124
452	20230609	150400	677305595	4425	4430	4430	4425	1570
453	20230609	150300	670357345	4430	4435	4435	4430	3565
454	20230609	150200	654549395	4445	4445	4445	4445	1
455	20230609	150100	654544950	4435	4435	4435	4435	460
456	20230609	150000	652504850	4450	4450	4450	4450	0
457	20230609	145900	652504850	4450	4450	4450	4450	0
458	20230609	145800	652504850	4450	4450	4450	4450	0
459	20230609	145700	652504850	4450	4450	4450	4450	0
460	20230609	145600	652504850	4450	4450	4450	4450	0
461	20230609	145500	652504850	4450	4450	4450	4450	0
462	20230609	145400	652504850	4450	4450	4450	4450	0
463	20230609	145300	652504850	4450	4450	4450	4450	0
464	20230609	145200	652504850	4450	4450	4450	4450	0
465	20230609	145100	652504850	4450	4445	4450	4445	3
466	20230609	145000	652491505	4435	4435	4435	4435	0
467	20230609	144900	652491505	4435	4450	4450	4435	2
468	20230609	144800	652482620	4445	4450	4450	4445	6
469	20230609	144700	652455935	4450	4440	4450	4440	511
470	20230609	144600	650186935	4440	4450	4450	4440	892
471	20230609	144500	646221620	4450	4450	4450	4450	375
472	20230609	144400	644552870	4450	4450	4450	4445	238
473	20230609	144300	643493920	4445	4450	4450	4445	37
474	20230609	144200	643329405	4450	4445	4450	4445	727
475	20230609	144100	640097640	4445	4445	4445	4445	100
476	20230609	144000	639653140	4445	4445	4445	4445	1
477	20230609	143900	639648695	4440	4440	4440	4440	23
478	20230609	143800	639546575	4445	4440	4445	4440	117
479	20230609	143700	639026725	4440	4440	4440	4440	1000
480	20230609	143600	634586725	4440	4440	4440	4440	220
481	20230609	143500	633609925	4440	4440	4440	4440	0
482	20230609	143400	633609925	4440	4440	4440	4440	0
483	20230609	143300	633609925	4440	4440	4440	4440	0
484	20230609	143200	633609925	4440	4440	4440	4440	6
485	20230609	143100	633583285	4435	4435	4435	4435	30
486	20230609	143000	633450235	4435	4435	4435	4435	0
487	20230609	142900	633450235	4435	4435	4435	4435	30
488	20230609	142800	633317185	4435	4435	4435	4435	100
489	20230609	142700	632873685	4435	4435	4435	4435	100
490	20230609	142600	632430185	4435	4435	4435	4435	100
491	20230609	142500	631986685	4435	4435	4435	4435	210
492	20230609	142400	631055335	4435	4435	4435	4435	10
493	20230609	142300	631010985	4435	4435	4435	4435	0
494	20230609	142200	631010985	4435	4435	4435	4435	20
495	20230609	142100	630922285	4435	4435	4435	4435	0
496	20230609	142000	630922285	4435	4435	4435	4435	0
497	20230609	141900	630922285	4435	4430	4435	4430	220
498	20230609	141800	629947185	4435	4435	4435	4435	0
499	20230609	141700	629947185	4435	4435	4435	4435	0
500	20230609	141600	629947185	4435	4435	4435	4435	0
501	20230609	141500	629947185	4435	4435	4435	4435	0
502	20230609	141400	629947185	4435	4435	4435	4435	0
503	20230609	141300	629947185	4435	4435	4435	4435	0
504	20230609	141200	629947185	4435	4435	4435	4435	0
505	20230609	141100	629947185	4435	4435	4435	4435	0
506	20230609	141000	629947185	4435	4435	4435	4435	0
507	20230609	140900	629947185	4435	4435	4435	4435	0
508	20230609	140800	629947185	4435	4435	4435	4435	0
509	20230609	140700	629947185	4435	4435	4435	4435	0
510	20230609	140600	629947185	4435	4435	4435	4435	0
511	20230609	140500	629947185	4435	4435	4435	4435	100
512	20230609	140400	629503685	4435	4435	4435	4435	0
513	20230609	140300	629503685	4435	4435	4435	4435	0
514	20230609	140200	629503685	4435	4430	4435	4425	202
515	20230609	140100	628609820	4435	4435	4435	4435	0
516	20230609	140000	628609820	4435	4435	4435	4435	0
517	20230609	135900	628609820	4435	4435	4435	4435	1
518	20230609	135800	628605385	4435	4435	4435	4435	0
519	20230609	135700	628605385	4435	4435	4435	4435	0
520	20230609	135600	628605385	4435	4435	4435	4435	0
521	20230609	135500	628605385	4435	4435	4435	4435	0
522	20230609	135400	628605385	4435	4435	4435	4435	0
523	20230609	135300	628605385	4435	4435	4435	4435	0
524	20230609	135200	628605385	4435	4435	4435	4435	0
525	20230609	135100	628605385	4435	4435	4435	4435	0
526	20230609	135000	628605385	4435	4430	4435	4430	8
527	20230609	134900	628569940	4430	4430	4430	4430	31
528	20230609	134800	628432610	4430	4430	4430	4430	32
529	20230609	134700	628290850	4430	4435	4435	4430	1132
530	20230609	134600	623270585	4445	4445	4445	4445	0
531	20230609	134500	623270585	4445	4445	4445	4445	0
532	20230609	134400	623270585	4445	4445	4445	4445	0
533	20230609	134300	623270585	4445	4445	4445	4445	0
534	20230609	134200	623270585	4445	4445	4445	4445	0
535	20230609	134100	623270585	4445	4445	4445	4445	0
536	20230609	134000	623270585	4445	4445	4445	4445	0
537	20230609	133900	623270585	4445	4445	4445	4445	0
538	20230609	133800	623270585	4445	4445	4445	4445	0
539	20230609	133700	623270585	4445	4445	4445	4445	0
540	20230609	133600	623270585	4445	4445	4445	4445	0
541	20230609	133500	623270585	4445	4440	4445	4440	1000
542	20230609	133400	618830085	4440	4440	4440	4440	534
543	20230609	133300	616459125	4440	4440	4440	4440	0
544	20230609	133200	616459125	4440	4440	4440	4440	0
545	20230609	133100	616459125	4440	4435	4440	4435	1343
546	20230609	133000	610497145	4435	4435	4435	4435	0
547	20230609	132900	610497145	4435	4435	4435	4435	10
548	20230609	132800	610452795	4435	4435	4435	4435	0
549	20230609	132700	610452795	4435	4435	4435	4435	0
550	20230609	132600	610452795	4435	4435	4435	4435	0
551	20230609	132500	610452795	4435	4435	4435	4435	2
552	20230609	132400	610443925	4440	4440	4440	4440	0
553	20230609	132300	610443925	4440	4440	4440	4440	1
554	20230609	132200	610439485	4430	4430	4430	4430	0
555	20230609	132100	610439485	4430	4430	4430	4430	554
556	20230609	132000	607985265	4440	4440	4440	4440	0
557	20230609	131900	607985265	4440	4440	4440	4440	0
558	20230609	131800	607985265	4440	4440	4440	4440	0
559	20230609	131700	607985265	4440	4440	4440	4440	0
560	20230609	131600	607985265	4440	4440	4440	4440	0
561	20230609	131500	607985265	4440	4440	4440	4440	0
562	20230609	131400	607985265	4440	4440	4440	4440	0
563	20230609	131300	607985265	4440	4440	4440	4440	0
564	20230609	131200	607985265	4440	4440	4440	4440	0
565	20230609	131100	607985265	4440	4440	4440	4440	0
566	20230609	131000	607985265	4440	4440	4440	4440	35
567	20230609	130900	607829865	4440	4440	4440	4440	0
568	20230609	130800	607829865	4440	4440	4440	4440	0
569	20230609	130700	607829865	4440	4440	4440	4440	0
570	20230609	130600	607829865	4440	4440	4440	4440	0
571	20230609	130500	607829865	4440	4440	4440	4440	197
572	20230609	130400	606955185	4440	4440	4440	4440	0
573	20230609	130300	606955185	4440	4420	4440	4420	1281
574	20230609	130200	601275335	4440	4440	4440	4440	0
575	20230609	130100	601275335	4440	4440	4440	4440	0
576	20230609	130000	601275335	4440	4440	4440	4440	0
577	20230609	125900	601275335	4440	4440	4440	4440	0
578	20230609	125800	601275335	4440	4430	4440	4430	971
579	20230609	125700	596965430	4435	4430	4435	4430	1000
580	20230609	125600	592532775	4430	4430	4430	4430	100
581	20230609	125500	592089775	4430	4430	4430	4430	0
582	20230609	125400	592089775	4430	4430	4430	4430	0
583	20230609	125300	592089775	4430	4425	4430	4425	120
584	20230609	125200	591558475	4430	4430	4430	4430	0
585	20230609	125100	591558475	4430	4430	4430	4430	0
586	20230609	125000	591558475	4430	4430	4430	4430	0
587	20230609	124900	591558475	4430	4430	4430	4430	0
588	20230609	124800	591558475	4430	4430	4430	4430	0
589	20230609	124700	591558475	4430	4430	4430	4430	0
590	20230609	124600	591558475	4430	4430	4430	4430	0
591	20230609	124500	591558475	4430	4430	4430	4430	0
592	20230609	124400	591558475	4430	4430	4430	4430	0
593	20230609	124300	591558475	4430	4430	4430	4430	1
594	20230609	124200	591554045	4430	4425	4430	4425	22
595	20230609	124100	591456640	4400	4425	4425	4400	475
596	20230609	124000	589361640	4430	4430	4430	4430	0
597	20230609	123900	589361640	4430	4430	4430	4430	0
598	20230609	123800	589361640	4430	4430	4430	4430	0
599	20230609	123700	589361640	4430	4430	4430	4430	0
600	20230609	123600	589361640	4430	4430	4430	4430	0
601	20230609	123500	589361640	4430	4430	4430	4430	0
602	20230609	123400	589361640	4430	4430	4430	4430	1
603	20230609	123300	589357210	4405	4405	4405	4405	336
604	20230609	123200	587877130	4405	4430	4430	4405	212
605	20230609	123100	586943020	4405	4405	4405	4405	18
606	20230609	123000	586863730	4405	4405	4405	4405	92
607	20230609	122900	586458470	4405	4405	4405	4405	139
608	20230609	122800	585846175	4430	4430	4430	4430	0
609	20230609	122700	585846175	4430	4425	4430	4425	509
610	20230609	122600	583593800	4425	4395	4425	4395	725
611	20230609	122500	580404125	4400	4400	4400	4400	0
612	20230609	122400	580404125	4400	4400	4400	4400	25
613	20230609	122300	580294125	4425	4425	4425	4425	0
614	20230609	122200	580294125	4425	4425	4425	4425	0
615	20230609	122100	580294125	4425	4425	4425	4425	0
616	20230609	122000	580294125	4425	4400	4425	4400	2
617	20230609	121900	580285300	4440	4440	4440	4440	0
618	20230609	121800	580285300	4440	4440	4440	4440	0
619	20230609	121700	580285300	4440	4440	4440	4440	0
620	20230609	121600	580285300	4440	4440	4440	4440	0
621	20230609	121500	580285300	4440	4440	4440	4440	0
622	20230609	121400	580285300	4440	4440	4440	4440	0
623	20230609	121300	580285300	4440	4440	4440	4440	0
624	20230609	121200	580285300	4440	4440	4440	4440	0
625	20230609	121100	580285300	4440	4440	4440	4440	0
626	20230609	121000	580285300	4440	4435	4440	4435	20
627	20230609	120900	580196550	4440	4415	4440	4415	1000
628	20230609	120800	575776605	4415	4410	4415	4410	500
629	20230609	120700	573571060	4415	4395	4415	4395	500
630	20230609	120600	571373410	4395	4390	4395	4385	1450
631	20230609	120500	565010135	4385	4380	4385	4380	1044
632	20230609	120400	560434695	4385	4385	4385	4385	4
633	20230609	120300	560417155	4390	4390	4390	4390	0
634	20230609	120200	560417155	4390	4380	4390	4375	2362
635	20230609	120100	550077785	4395	4395	4395	4395	0
636	20230609	120000	550077785	4395	4395	4395	4395	0
637	20230609	115900	550077785	4395	4395	4395	4395	1
638	20230609	115800	550073390	4390	4390	4390	4390	2000
639	20230609	115700	541293390	4380	4380	4380	4380	1850
640	20230609	115600	533190390	4380	4380	4380	4380	25
641	20230609	115500	533080890	4390	4390	4390	4390	0
642	20230609	115400	533080890	4390	4390	4390	4390	11
643	20230609	115300	533032600	4390	4390	4390	4390	0
644	20230609	115200	533032600	4390	4390	4390	4390	0
645	20230609	115100	533032600	4390	4390	4390	4390	0
646	20230609	115000	533032600	4390	4380	4390	4375	14
647	20230609	114900	532971315	4390	4390	4390	4390	100
648	20230609	114800	532532315	4390	4390	4390	4390	0
649	20230609	114700	532532315	4390	4390	4390	4390	0
650	20230609	114600	532532315	4390	4390	4390	4390	0
651	20230609	114500	532532315	4390	4390	4390	4390	0
652	20230609	114400	532532315	4390	4390	4390	4390	2
653	20230609	114300	532523535	4390	4390	4390	4390	5000
654	20230609	114200	510573535	4390	4390	4390	4390	51
655	20230609	114100	510349645	4390	4380	4390	4380	2
656	20230609	114000	510340875	4370	4380	4390	4370	1102
657	20230609	113900	505515105	4365	4380	4390	4365	2024
658	20230609	113800	496663215	4390	4390	4390	4390	0
659	20230609	113700	496663215	4390	4390	4390	4390	0
660	20230609	113600	496663215	4390	4390	4390	4390	1
661	20230609	113500	496658825	4380	4380	4380	4380	0
662	20230609	113400	496658825	4380	4385	4385	4380	536
663	20230609	113300	494310965	4380	4385	4385	4380	346
664	20230609	113200	492795470	4390	4380	4400	4380	75
665	20230609	113100	492466920	4385	4400	4400	4385	1084
666	20230609	113000	487708615	4410	4410	4410	4410	0
667	20230609	112900	487708615	4410	4410	4410	4410	0
668	20230609	112800	487708615	4410	4410	4410	4410	0
669	20230609	112700	487708615	4410	4410	4410	4410	0
670	20230609	112600	487708615	4410	4410	4410	4410	0
671	20230609	112500	487708615	4410	4410	4410	4410	0
672	20230609	112400	487708615	4410	4410	4410	4410	0
673	20230609	112300	487708615	4410	4410	4410	4410	0
674	20230609	112200	487708615	4410	4410	4410	4410	0
675	20230609	112100	487708615	4410	4410	4410	4410	0
676	20230609	112000	487708615	4410	4410	4410	4410	0
677	20230609	111900	487708615	4410	4410	4410	4410	0
678	20230609	111800	487708615	4410	4410	4410	4410	2
679	20230609	111700	487699795	4410	4400	4410	4400	381
680	20230609	111600	486023385	4410	4400	4410	4400	5
681	20230609	111500	486001355	4400	4400	4400	4400	2
682	20230609	111400	485992555	4400	4400	4400	4400	1
683	20230609	111300	485988155	4400	4400	4400	4400	2
684	20230609	111200	485979355	4400	4400	4400	4400	1
685	20230609	111100	485974955	4410	4410	4410	4410	1
686	20230609	111000	485970545	4400	4400	4400	4400	50
687	20230609	110900	485750545	4400	4400	4410	4400	31
688	20230609	110800	485613855	4410	4400	4410	4400	24
689	20230609	110700	485508060	4400	4400	4400	4400	1
690	20230609	110600	485503660	4410	4410	4410	4410	0
691	20230609	110500	485503660	4410	4410	4410	4410	0
692	20230609	110400	485503660	4410	4410	4410	4410	0
693	20230609	110300	485503660	4410	4410	4410	4410	0
694	20230609	110200	485503660	4410	4410	4410	4410	1
695	20230609	110100	485499250	4400	4410	4410	4385	106
696	20230609	110000	485031915	4410	4410	4410	4410	0
697	20230609	105900	485031915	4410	4410	4410	4410	0
698	20230609	105800	485031915	4410	4410	4410	4410	1
699	20230609	105700	485027505	4410	4410	4410	4410	0
700	20230609	105600	485027505	4410	4410	4410	4410	0
701	20230609	105500	485027505	4410	4410	4410	4410	0
702	20230609	105400	485027505	4410	4410	4410	4410	0
703	20230609	105300	485027505	4410	4395	4410	4395	503
704	20230609	105200	482816800	4410	4410	4410	4410	0
705	20230609	105100	482816800	4410	4410	4410	4410	1
706	20230609	105000	482812390	4410	4400	4420	4395	1143
707	20230609	104900	477775555	4395	4395	4395	4395	4
708	20230609	104800	477757975	4405	4390	4405	4385	192
709	20230609	104700	476914985	4405	4390	4405	4390	126
710	20230609	104600	476361695	4405	4405	4405	4405	1
711	20230609	104500	476357290	4400	4405	4405	4400	203
712	20230609	104400	475464075	4405	4380	4405	4380	234
713	20230609	104300	474435715	4405	4365	4405	4365	7687
714	20230609	104200	440881585	4365	4365	4365	4365	1122
715	20230609	104100	435984055	4360	4400	4400	4360	11920
716	20230609	104000	383746125	4415	4415	4415	4415	0
717	20230609	103900	383746125	4415	4415	4415	4415	0
718	20230609	103800	383746125	4415	4415	4415	4415	1
719	20230609	103700	383741710	4405	4405	4405	4405	37
720	20230609	103600	383578725	4405	4395	4405	4395	902
721	20230609	103500	379605425	4405	4405	4405	4405	0
722	20230609	103400	379605425	4405	4405	4405	4405	0
723	20230609	103300	379605425	4405	4405	4405	4405	0
724	20230609	103200	379605425	4405	4405	4405	4405	0
725	20230609	103100	379605425	4405	4395	4405	4395	11
726	20230609	103000	379557070	4405	4405	4405	4405	0
727	20230609	102900	379557070	4405	4405	4405	4405	0
728	20230609	102800	379557070	4405	4400	4405	4400	31
729	20230609	102700	379420665	4405	4405	4405	4405	0
730	20230609	102600	379420665	4405	4405	4405	4405	0
731	20230609	102500	379420665	4405	4405	4405	4405	0
732	20230609	102400	379420665	4405	4405	4405	4405	0
733	20230609	102300	379420665	4405	4405	4405	4405	1
734	20230609	102200	379416260	4395	4395	4395	4395	2021
735	20230609	102100	370533965	4405	4400	4405	4395	1840
736	20230609	102000	362439140	4405	4405	4405	4405	10
737	20230609	101900	362395090	4405	4405	4405	4405	1962
738	20230609	101800	353752480	4425	4425	4425	4425	0
739	20230609	101700	353752480	4425	4425	4425	4425	1129
740	20230609	101600	348756655	4425	4425	4425	4425	0
741	20230609	101500	348756655	4425	4425	4425	4425	0
742	20230609	101400	348756655	4425	4425	4425	4425	0
743	20230609	101300	348756655	4425	4425	4425	4425	0
744	20230609	101200	348756655	4425	4425	4425	4425	0
745	20230609	101100	348756655	4425	4425	4425	4425	1
746	20230609	101000	348752230	4420	4420	4420	4420	2
747	20230609	100900	348743390	4410	4425	4425	4410	2748
748	20230609	100800	336596990	4435	4435	4435	4435	0
749	20230609	100700	336596990	4435	4435	4435	4435	0
750	20230609	100600	336596990	4435	4440	4440	4430	202
751	20230609	100500	335702115	4440	4440	4440	4440	0
752	20230609	100400	335702115	4440	4440	4440	4440	1
753	20230609	100300	335697675	4440	4440	4440	4440	0
754	20230609	100200	335697675	4440	4440	4440	4440	0
755	20230609	100100	335697675	4440	4435	4440	4435	51
756	20230609	100000	335471485	4435	4435	4435	4435	0
757	20230609	095900	335471485	4435	4430	4435	4430	501
758	20230609	095800	333252050	4435	4435	4435	4435	260
759	20230609	095700	332098950	4450	4450	4450	4450	0
760	20230609	095600	332098950	4450	4445	4450	4445	6
761	20230609	095500	332072265	4450	4450	4450	4450	0
762	20230609	095400	332072265	4450	4445	4450	4445	15
763	20230609	095300	332005570	4445	4445	4445	4445	500
764	20230609	095200	329783070	4475	4475	4475	4475	0
765	20230609	095100	329783070	4475	4475	4475	4475	0
766	20230609	095000	329783070	4475	4455	4475	4455	392
767	20230609	094900	328035340	4455	4455	4455	4455	0
768	20230609	094800	328035340	4455	4455	4455	4455	59
769	20230609	094700	327772495	4475	4440	4475	4440	2378
770	20230609	094600	317178700	4430	4430	4430	4430	2417
771	20230609	094500	306471390	4430	4430	4430	4430	1000
772	20230609	094400	302041390	4430	4425	4430	4425	1211
773	20230609	094300	296676845	4430	4430	4430	4430	2
774	20230609	094200	296667985	4425	4425	4425	4425	100
775	20230609	094100	296225485	4430	4430	4430	4430	0
776	20230609	094000	296225485	4430	4430	4430	4430	0
777	20230609	093900	296225485	4430	4430	4430	4430	7
778	20230609	093800	296194475	4425	4435	4435	4425	1166
779	20230609	093700	291030410	4440	4440	4440	4440	1
780	20230609	093600	291025970	4440	4440	4450	4440	1050
781	20230609	093500	286363960	4425	4430	4430	4425	463
782	20230609	093400	284315145	4440	4440	4440	4440	0
783	20230609	093300	284315145	4440	4440	4440	4440	300
784	20230609	093200	282983145	4450	4440	4450	4440	1001
785	20230609	093100	278535030	4435	4405	4435	4405	634
786	20230609	093000	275730195	4415	4415	4415	4415	0
787	20230609	092900	275730195	4415	4415	4415	4415	0
788	20230609	092800	275730195	4415	4400	4415	4400	1136
789	20230609	092700	270726465	4400	4400	4400	4400	65
790	20230609	092600	270440465	4400	4400	4400	4400	0
791	20230609	092500	270440465	4400	4400	4400	4375	10001
792	20230609	092400	226603370	4415	4415	4415	4415	40
793	20230609	092300	226426770	4415	4390	4415	4385	2105
794	20230609	092200	217180460	4390	4365	4390	4365	572
795	20230609	092100	214678285	4365	4365	4365	4335	5723
796	20230609	092000	189810220	4365	4365	4365	4340	1853
797	20230609	091900	181754615	4340	4350	4360	4340	4968
798	20230609	091800	160151845	4350	4350	4350	4350	4500
799	20230609	091700	140576845	4345	4365	4365	4345	3366
800	20230609	091600	125917860	4365	4395	4400	4365	4223
801	20230609	091500	107426850	4400	4400	4400	4400	600
802	20230609	091400	104786850	4400	4425	4425	4395	5089
803	20230609	091300	82381850	4435	4425	4435	4405	974
804	20230609	091200	78076980	4405	4445	4475	4400	2725
805	20230609	091100	66064495	4440	4420	4440	4420	1143
806	20230609	091000	61005575	4410	4415	4420	4410	807
807	20230609	090900	57440195	4410	4440	4440	4410	789
808	20230609	090800	53950085	4420	4450	4450	4400	6252
809	20230609	090700	26385910	4425	4480	4480	4425	1453
810	20230609	090600	19943715	4455	4490	4495	4455	2306
811	20230609	090500	9646510	4490	4490	4490	4490	14
812	20230609	090400	9583650	4490	4485	4495	4485	530
813	20230609	090300	7206445	4500	4500	4500	4500	202
814	20230609	090200	6297445	4500	4480	4500	4480	770
815	20230609	090100	2833090	4480	4455	4480	4455	125
816	20230609	090000	2275840	4480	4480	4480	4480	508