KissMeData/054090/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	233200	485359035	2705	2705	2705	2705	1409
3	20230621	233100	485359035	2705	2705	2705	2705	0
4	20230621	233000	485359035	2705	2705	2705	2705	0
5	20230621	232900	485359035	2705	2705	2705	2705	0
6	20230621	232800	485359035	2705	2705	2705	2705	0
7	20230621	232700	485359035	2705	2705	2705	2705	0
8	20230621	232600	485359035	2705	2705	2705	2705	0
9	20230621	232500	485359035	2705	2705	2705	2705	0
10	20230621	232400	485359035	2705	2705	2705	2705	0
11	20230621	232300	485359035	2705	2705	2705	2705	0
12	20230621	232200	485359035	2705	2705	2705	2705	0
13	20230621	232100	485359035	2705	2705	2705	2705	0
14	20230621	232000	485359035	2705	2705	2705	2705	0
15	20230621	231900	485359035	2705	2705	2705	2705	0
16	20230621	231800	485359035	2705	2705	2705	2705	0
17	20230621	231700	485359035	2705	2705	2705	2705	0
18	20230621	231600	485359035	2705	2705	2705	2705	0
19	20230621	231500	485359035	2705	2705	2705	2705	0
20	20230621	231400	485359035	2705	2705	2705	2705	0
21	20230621	231300	485359035	2705	2705	2705	2705	0
22	20230621	231200	485359035	2705	2705	2705	2705	0
23	20230621	231100	485359035	2705	2705	2705	2705	0
24	20230621	231000	485359035	2705	2705	2705	2705	0
25	20230621	230900	485359035	2705	2705	2705	2705	0
26	20230621	230800	485359035	2705	2705	2705	2705	0
27	20230621	230700	485359035	2705	2705	2705	2705	0
28	20230621	230600	485359035	2705	2705	2705	2705	0
29	20230621	230500	485359035	2705	2705	2705	2705	0
30	20230621	230400	485359035	2705	2705	2705	2705	0
31	20230621	230300	485359035	2705	2705	2705	2705	0
32	20230621	230200	485359035	2705	2705	2705	2705	1409
33	20230621	230100	485359035	2705	2705	2705	2705	0
34	20230621	230000	485359035	2705	2705	2705	2705	0
35	20230621	225900	485359035	2705	2705	2705	2705	0
36	20230621	225800	485359035	2705	2705	2705	2705	0
37	20230621	225700	485359035	2705	2705	2705	2705	0
38	20230621	225600	485359035	2705	2705	2705	2705	0
39	20230621	225500	485359035	2705	2705	2705	2705	0
40	20230621	225400	485359035	2705	2705	2705	2705	0
41	20230621	225300	485359035	2705	2705	2705	2705	0
42	20230621	225200	485359035	2705	2705	2705	2705	0
43	20230621	225100	485359035	2705	2705	2705	2705	0
44	20230621	225000	485359035	2705	2705	2705	2705	0
45	20230621	224900	485359035	2705	2705	2705	2705	0
46	20230621	224800	485359035	2705	2705	2705	2705	0
47	20230621	224700	485359035	2705	2705	2705	2705	0
48	20230621	224600	485359035	2705	2705	2705	2705	0
49	20230621	224500	485359035	2705	2705	2705	2705	0
50	20230621	224400	485359035	2705	2705	2705	2705	0
51	20230621	224300	485359035	2705	2705	2705	2705	0
52	20230621	224200	485359035	2705	2705	2705	2705	0
53	20230621	224100	485359035	2705	2705	2705	2705	0
54	20230621	224000	485359035	2705	2705	2705	2705	0
55	20230621	223900	485359035	2705	2705	2705	2705	0
56	20230621	223800	485359035	2705	2705	2705	2705	0
57	20230621	223700	485359035	2705	2705	2705	2705	0
58	20230621	223600	485359035	2705	2705	2705	2705	0
59	20230621	223500	485359035	2705	2705	2705	2705	0
60	20230621	223400	485359035	2705	2705	2705	2705	0
61	20230621	223300	485359035	2705	2705	2705	2705	0
62	20230621	223200	485359035	2705	2705	2705	2705	1409
63	20230621	223100	485359035	2705	2705	2705	2705	0
64	20230621	223000	485359035	2705	2705	2705	2705	0
65	20230621	222900	485359035	2705	2705	2705	2705	0
66	20230621	222800	485359035	2705	2705	2705	2705	0
67	20230621	222700	485359035	2705	2705	2705	2705	0
68	20230621	222600	485359035	2705	2705	2705	2705	0
69	20230621	222500	485359035	2705	2705	2705	2705	0
70	20230621	222400	485359035	2705	2705	2705	2705	0
71	20230621	222300	485359035	2705	2705	2705	2705	0
72	20230621	222200	485359035	2705	2705	2705	2705	0
73	20230621	222100	485359035	2705	2705	2705	2705	0
74	20230621	222000	485359035	2705	2705	2705	2705	0
75	20230621	221900	485359035	2705	2705	2705	2705	0
76	20230621	221800	485359035	2705	2705	2705	2705	0
77	20230621	221700	485359035	2705	2705	2705	2705	0
78	20230621	221600	485359035	2705	2705	2705	2705	0
79	20230621	221500	485359035	2705	2705	2705	2705	0
80	20230621	221400	485359035	2705	2705	2705	2705	0
81	20230621	221300	485359035	2705	2705	2705	2705	0
82	20230621	221200	485359035	2705	2705	2705	2705	0
83	20230621	221100	485359035	2705	2705	2705	2705	0
84	20230621	221000	485359035	2705	2705	2705	2705	0
85	20230621	220900	485359035	2705	2705	2705	2705	0
86	20230621	220800	485359035	2705	2705	2705	2705	0
87	20230621	220700	485359035	2705	2705	2705	2705	0
88	20230621	220600	485359035	2705	2705	2705	2705	0
89	20230621	220500	485359035	2705	2705	2705	2705	0
90	20230621	220400	485359035	2705	2705	2705	2705	0
91	20230621	220300	485359035	2705	2705	2705	2705	0
92	20230621	220200	485359035	2705	2705	2705	2705	1409
93	20230621	220100	485359035	2705	2705	2705	2705	0
94	20230621	220000	485359035	2705	2705	2705	2705	0
95	20230621	215900	485359035	2705	2705	2705	2705	0
96	20230621	215800	485359035	2705	2705	2705	2705	0
97	20230621	215700	485359035	2705	2705	2705	2705	0
98	20230621	215600	485359035	2705	2705	2705	2705	0
99	20230621	215500	485359035	2705	2705	2705	2705	0
100	20230621	215400	485359035	2705	2705	2705	2705	0
101	20230621	215300	485359035	2705	2705	2705	2705	0
102	20230621	215200	485359035	2705	2705	2705	2705	0
103	20230621	215100	485359035	2705	2705	2705	2705	0
104	20230621	215000	485359035	2705	2705	2705	2705	0
105	20230621	214900	485359035	2705	2705	2705	2705	0
106	20230621	214800	485359035	2705	2705	2705	2705	0
107	20230621	214700	485359035	2705	2705	2705	2705	0
108	20230621	214600	485359035	2705	2705	2705	2705	0
109	20230621	214500	485359035	2705	2705	2705	2705	0
110	20230621	214400	485359035	2705	2705	2705	2705	0
111	20230621	214300	485359035	2705	2705	2705	2705	0
112	20230621	214200	485359035	2705	2705	2705	2705	0
113	20230621	214100	485359035	2705	2705	2705	2705	0
114	20230621	214000	485359035	2705	2705	2705	2705	0
115	20230621	213900	485359035	2705	2705	2705	2705	0
116	20230621	213800	485359035	2705	2705	2705	2705	0
117	20230621	213700	485359035	2705	2705	2705	2705	0
118	20230621	213600	485359035	2705	2705	2705	2705	0
119	20230621	213500	485359035	2705	2705	2705	2705	0
120	20230621	213400	485359035	2705	2705	2705	2705	0
121	20230621	213300	485359035	2705	2705	2705	2705	0
122	20230621	213200	485359035	2705	2705	2705	2705	1409
123	20230621	213100	485359035	2705	2705	2705	2705	0
124	20230621	213000	485359035	2705	2705	2705	2705	0
125	20230621	212900	485359035	2705	2705	2705	2705	0
126	20230621	212800	485359035	2705	2705	2705	2705	0
127	20230621	212700	485359035	2705	2705	2705	2705	0
128	20230621	212600	485359035	2705	2705	2705	2705	0
129	20230621	212500	485359035	2705	2705	2705	2705	0
130	20230621	212400	485359035	2705	2705	2705	2705	0
131	20230621	212300	485359035	2705	2705	2705	2705	0
132	20230621	212200	485359035	2705	2705	2705	2705	0
133	20230621	212100	485359035	2705	2705	2705	2705	0
134	20230621	212000	485359035	2705	2705	2705	2705	0
135	20230621	211900	485359035	2705	2705	2705	2705	0
136	20230621	211800	485359035	2705	2705	2705	2705	0
137	20230621	211700	485359035	2705	2705	2705	2705	0
138	20230621	211600	485359035	2705	2705	2705	2705	0
139	20230621	211500	485359035	2705	2705	2705	2705	0
140	20230621	211400	485359035	2705	2705	2705	2705	0
141	20230621	211300	485359035	2705	2705	2705	2705	0
142	20230621	211200	485359035	2705	2705	2705	2705	0
143	20230621	211100	485359035	2705	2705	2705	2705	0
144	20230621	211000	485359035	2705	2705	2705	2705	0
145	20230621	210900	485359035	2705	2705	2705	2705	0
146	20230621	210800	485359035	2705	2705	2705	2705	0
147	20230621	210700	485359035	2705	2705	2705	2705	0
148	20230621	210600	485359035	2705	2705	2705	2705	0
149	20230621	210500	485359035	2705	2705	2705	2705	0
150	20230621	210400	485359035	2705	2705	2705	2705	0
151	20230621	210300	485359035	2705	2705	2705	2705	0
152	20230621	210200	485359035	2705	2705	2705	2705	1409
153	20230621	210100	485359035	2705	2705	2705	2705	0
154	20230621	210000	485359035	2705	2705	2705	2705	0
155	20230621	205900	485359035	2705	2705	2705	2705	0
156	20230621	205800	485359035	2705	2705	2705	2705	0
157	20230621	205700	485359035	2705	2705	2705	2705	0
158	20230621	205600	485359035	2705	2705	2705	2705	0
159	20230621	205500	485359035	2705	2705	2705	2705	0
160	20230621	205400	485359035	2705	2705	2705	2705	0
161	20230621	205300	485359035	2705	2705	2705	2705	0
162	20230621	205200	485359035	2705	2705	2705	2705	0
163	20230621	205100	485359035	2705	2705	2705	2705	0
164	20230621	205000	485359035	2705	2705	2705	2705	0
165	20230621	204900	485359035	2705	2705	2705	2705	0
166	20230621	204800	485359035	2705	2705	2705	2705	0
167	20230621	204700	485359035	2705	2705	2705	2705	0
168	20230621	204600	485359035	2705	2705	2705	2705	0
169	20230621	204500	485359035	2705	2705	2705	2705	0
170	20230621	204400	485359035	2705	2705	2705	2705	0
171	20230621	204300	485359035	2705	2705	2705	2705	0
172	20230621	204200	485359035	2705	2705	2705	2705	0
173	20230621	204100	485359035	2705	2705	2705	2705	0
174	20230621	204000	485359035	2705	2705	2705	2705	0
175	20230621	203900	485359035	2705	2705	2705	2705	0
176	20230621	203800	485359035	2705	2705	2705	2705	0
177	20230621	203700	485359035	2705	2705	2705	2705	0
178	20230621	203600	485359035	2705	2705	2705	2705	0
179	20230621	203500	485359035	2705	2705	2705	2705	0
180	20230621	203400	485359035	2705	2705	2705	2705	0
181	20230621	203300	485359035	2705	2705	2705	2705	0
182	20230621	203200	485359035	2705	2705	2705	2705	1409
183	20230621	203100	485359035	2705	2705	2705	2705	0
184	20230621	203000	485359035	2705	2705	2705	2705	0
185	20230621	202900	485359035	2705	2705	2705	2705	0
186	20230621	202800	485359035	2705	2705	2705	2705	0
187	20230621	202700	485359035	2705	2705	2705	2705	0
188	20230621	202600	485359035	2705	2705	2705	2705	0
189	20230621	202500	485359035	2705	2705	2705	2705	0
190	20230621	202400	485359035	2705	2705	2705	2705	0
191	20230621	202300	485359035	2705	2705	2705	2705	0
192	20230621	202200	485359035	2705	2705	2705	2705	0
193	20230621	202100	485359035	2705	2705	2705	2705	0
194	20230621	202000	485359035	2705	2705	2705	2705	0
195	20230621	201900	485359035	2705	2705	2705	2705	0
196	20230621	201800	485359035	2705	2705	2705	2705	0
197	20230621	201700	485359035	2705	2705	2705	2705	0
198	20230621	201600	485359035	2705	2705	2705	2705	0
199	20230621	201500	485359035	2705	2705	2705	2705	0
200	20230621	201400	485359035	2705	2705	2705	2705	0
201	20230621	201300	485359035	2705	2705	2705	2705	0
202	20230621	201200	485359035	2705	2705	2705	2705	0
203	20230621	201100	485359035	2705	2705	2705	2705	0
204	20230621	201000	485359035	2705	2705	2705	2705	0
205	20230621	200900	485359035	2705	2705	2705	2705	0
206	20230621	200800	485359035	2705	2705	2705	2705	0
207	20230621	200700	485359035	2705	2705	2705	2705	0
208	20230621	200600	485359035	2705	2705	2705	2705	0
209	20230621	200500	485359035	2705	2705	2705	2705	0
210	20230621	200400	485359035	2705	2705	2705	2705	0
211	20230621	200300	485359035	2705	2705	2705	2705	0
212	20230621	200200	485359035	2705	2705	2705	2705	1409
213	20230621	200100	485359035	2705	2705	2705	2705	0
214	20230621	200000	485359035	2705	2705	2705	2705	0
215	20230621	195900	485359035	2705	2705	2705	2705	0
216	20230621	195800	485359035	2705	2705	2705	2705	0
217	20230621	195700	485359035	2705	2705	2705	2705	0
218	20230621	195600	485359035	2705	2705	2705	2705	0
219	20230621	195500	485359035	2705	2705	2705	2705	0
220	20230621	195400	485359035	2705	2705	2705	2705	0
221	20230621	195300	485359035	2705	2705	2705	2705	0
222	20230621	195200	485359035	2705	2705	2705	2705	0
223	20230621	195100	485359035	2705	2705	2705	2705	0
224	20230621	195000	485359035	2705	2705	2705	2705	0
225	20230621	194900	485359035	2705	2705	2705	2705	0
226	20230621	194800	485359035	2705	2705	2705	2705	0
227	20230621	194700	485359035	2705	2705	2705	2705	0
228	20230621	194600	485359035	2705	2705	2705	2705	0
229	20230621	194500	485359035	2705	2705	2705	2705	0
230	20230621	194400	485359035	2705	2705	2705	2705	0
231	20230621	194300	485359035	2705	2705	2705	2705	0
232	20230621	194200	485359035	2705	2705	2705	2705	0
233	20230621	194100	485359035	2705	2705	2705	2705	0
234	20230621	194000	485359035	2705	2705	2705	2705	0
235	20230621	193900	485359035	2705	2705	2705	2705	0
236	20230621	193800	485359035	2705	2705	2705	2705	0
237	20230621	193700	485359035	2705	2705	2705	2705	0
238	20230621	193600	485359035	2705	2705	2705	2705	0
239	20230621	193500	485359035	2705	2705	2705	2705	0
240	20230621	193400	485359035	2705	2705	2705	2705	0
241	20230621	193300	485359035	2705	2705	2705	2705	0
242	20230621	193200	485359035	2705	2705	2705	2705	1409
243	20230621	193100	485359035	2705	2705	2705	2705	0
244	20230621	193000	485359035	2705	2705	2705	2705	0
245	20230621	192900	485359035	2705	2705	2705	2705	0
246	20230621	192800	485359035	2705	2705	2705	2705	0
247	20230621	192700	485359035	2705	2705	2705	2705	0
248	20230621	192600	485359035	2705	2705	2705	2705	0
249	20230621	192500	485359035	2705	2705	2705	2705	0
250	20230621	192400	485359035	2705	2705	2705	2705	0
251	20230621	192300	485359035	2705	2705	2705	2705	0
252	20230621	192200	485359035	2705	2705	2705	2705	0
253	20230621	192100	485359035	2705	2705	2705	2705	0
254	20230621	192000	485359035	2705	2705	2705	2705	0
255	20230621	191900	485359035	2705	2705	2705	2705	0
256	20230621	191800	485359035	2705	2705	2705	2705	0
257	20230621	191700	485359035	2705	2705	2705	2705	0
258	20230621	191600	485359035	2705	2705	2705	2705	0
259	20230621	191500	485359035	2705	2705	2705	2705	0
260	20230621	191400	485359035	2705	2705	2705	2705	0
261	20230621	191300	485359035	2705	2705	2705	2705	0
262	20230621	191200	485359035	2705	2705	2705	2705	0
263	20230621	191100	485359035	2705	2705	2705	2705	0
264	20230621	191000	485359035	2705	2705	2705	2705	0
265	20230621	190900	485359035	2705	2705	2705	2705	0
266	20230621	190800	485359035	2705	2705	2705	2705	0
267	20230621	190700	485359035	2705	2705	2705	2705	0
268	20230621	190600	485359035	2705	2705	2705	2705	0
269	20230621	190500	485359035	2705	2705	2705	2705	0
270	20230621	190400	485359035	2705	2705	2705	2705	0
271	20230621	190300	485359035	2705	2705	2705	2705	0
272	20230621	190200	485359035	2705	2705	2705	2705	1409
273	20230621	190100	485359035	2705	2705	2705	2705	0
274	20230621	190000	485359035	2705	2705	2705	2705	0
275	20230621	185900	485359035	2705	2705	2705	2705	0
276	20230621	185800	485359035	2705	2705	2705	2705	0
277	20230621	185700	485359035	2705	2705	2705	2705	0
278	20230621	185600	485359035	2705	2705	2705	2705	0
279	20230621	185500	485359035	2705	2705	2705	2705	0
280	20230621	185400	485359035	2705	2705	2705	2705	0
281	20230621	185300	485359035	2705	2705	2705	2705	0
282	20230621	185200	485359035	2705	2705	2705	2705	0
283	20230621	185100	485359035	2705	2705	2705	2705	0
284	20230621	185000	485359035	2705	2705	2705	2705	0
285	20230621	184900	485359035	2705	2705	2705	2705	0
286	20230621	184800	485359035	2705	2705	2705	2705	0
287	20230621	184700	485359035	2705	2705	2705	2705	0
288	20230621	184600	485359035	2705	2705	2705	2705	0
289	20230621	184500	485359035	2705	2705	2705	2705	0
290	20230621	184400	485359035	2705	2705	2705	2705	0
291	20230621	184300	485359035	2705	2705	2705	2705	0
292	20230621	184200	485359035	2705	2705	2705	2705	0
293	20230621	184100	485359035	2705	2705	2705	2705	0
294	20230621	184000	485359035	2705	2705	2705	2705	0
295	20230621	183900	485359035	2705	2705	2705	2705	0
296	20230621	183800	485359035	2705	2705	2705	2705	0
297	20230621	183700	485359035	2705	2705	2705	2705	0
298	20230621	183600	485359035	2705	2705	2705	2705	0
299	20230621	183500	485359035	2705	2705	2705	2705	0
300	20230621	183400	485359035	2705	2705	2705	2705	0
301	20230621	183300	485359035	2705	2705	2705	2705	0
302	20230621	183200	485359035	2705	2705	2705	2705	1409
303	20230621	183100	485359035	2705	2705	2705	2705	0
304	20230621	183000	485359035	2705	2705	2705	2705	0
305	20230621	182900	485359035	2705	2705	2705	2705	0
306	20230621	182800	485359035	2705	2705	2705	2705	0
307	20230621	182700	485359035	2705	2705	2705	2705	0
308	20230621	182600	485359035	2705	2705	2705	2705	0
309	20230621	182500	485359035	2705	2705	2705	2705	0
310	20230621	182400	485359035	2705	2705	2705	2705	0
311	20230621	182300	485359035	2705	2705	2705	2705	0
312	20230621	182200	485359035	2705	2705	2705	2705	0
313	20230621	182100	485359035	2705	2705	2705	2705	0
314	20230621	182000	485359035	2705	2705	2705	2705	0
315	20230621	181900	485359035	2705	2705	2705	2705	0
316	20230621	181800	485359035	2705	2705	2705	2705	0
317	20230621	181700	485359035	2705	2705	2705	2705	0
318	20230621	181600	485359035	2705	2705	2705	2705	0
319	20230621	181500	485359035	2705	2705	2705	2705	0
320	20230621	181400	485359035	2705	2705	2705	2705	0
321	20230621	181300	485359035	2705	2705	2705	2705	0
322	20230621	181200	485359035	2705	2705	2705	2705	0
323	20230621	181100	485359035	2705	2705	2705	2705	0
324	20230621	181000	485359035	2705	2705	2705	2705	0
325	20230621	180900	485359035	2705	2705	2705	2705	0
326	20230621	180800	485359035	2705	2705	2705	2705	0
327	20230621	180700	485359035	2705	2705	2705	2705	0
328	20230621	180600	485359035	2705	2705	2705	2705	0
329	20230621	180500	485359035	2705	2705	2705	2705	0
330	20230621	180400	485359035	2705	2705	2705	2705	0
331	20230621	180300	485359035	2705	2705	2705	2705	0
332	20230621	180200	485359035	2705	2705	2705	2705	1409
333	20230621	180100	485359035	2705	2705	2705	2705	0
334	20230621	180000	485359035	2705	2705	2705	2705	0
335	20230621	175900	485359035	2705	2705	2705	2705	0
336	20230621	175800	485359035	2705	2705	2705	2705	0
337	20230621	175700	485359035	2705	2705	2705	2705	0
338	20230621	175600	485359035	2705	2705	2705	2705	0
339	20230621	175500	485359035	2705	2705	2705	2705	0
340	20230621	175400	485359035	2705	2705	2705	2705	0
341	20230621	175300	485359035	2705	2705	2705	2705	0
342	20230621	175200	485359035	2705	2705	2705	2705	0
343	20230621	175100	485359035	2705	2705	2705	2705	0
344	20230621	175000	485359035	2705	2705	2705	2705	0
345	20230621	174900	485359035	2705	2705	2705	2705	0
346	20230621	174800	485359035	2705	2705	2705	2705	0
347	20230621	174700	485359035	2705	2705	2705	2705	0
348	20230621	174600	485359035	2705	2705	2705	2705	0
349	20230621	174500	485359035	2705	2705	2705	2705	0
350	20230621	174400	485359035	2705	2705	2705	2705	0
351	20230621	174300	485359035	2705	2705	2705	2705	0
352	20230621	174200	485359035	2705	2705	2705	2705	0
353	20230621	174100	485359035	2705	2705	2705	2705	0
354	20230621	174000	485359035	2705	2705	2705	2705	0
355	20230621	173900	485359035	2705	2705	2705	2705	0
356	20230621	173800	485359035	2705	2705	2705	2705	0
357	20230621	173700	485359035	2705	2705	2705	2705	0
358	20230621	173600	485359035	2705	2705	2705	2705	0
359	20230621	173500	485359035	2705	2705	2705	2705	0
360	20230621	173400	485359035	2705	2705	2705	2705	0
361	20230621	173300	485359035	2705	2705	2705	2705	0
362	20230621	173200	485359035	2705	2705	2705	2705	1409
363	20230621	173100	485359035	2705	2705	2705	2705	0
364	20230621	173000	485359035	2705	2705	2705	2705	0
365	20230621	172900	485359035	2705	2705	2705	2705	0
366	20230621	172800	485359035	2705	2705	2705	2705	0
367	20230621	172700	485359035	2705	2705	2705	2705	0
368	20230621	172600	485359035	2705	2705	2705	2705	0
369	20230621	172500	485359035	2705	2705	2705	2705	0
370	20230621	172400	485359035	2705	2705	2705	2705	0
371	20230621	172300	485359035	2705	2705	2705	2705	0
372	20230621	172200	485359035	2705	2705	2705	2705	0
373	20230621	172100	485359035	2705	2705	2705	2705	0
374	20230621	172000	485359035	2705	2705	2705	2705	0
375	20230621	171900	485359035	2705	2705	2705	2705	0
376	20230621	171800	485359035	2705	2705	2705	2705	0
377	20230621	171700	485359035	2705	2705	2705	2705	0
378	20230621	171600	485359035	2705	2705	2705	2705	0
379	20230621	171500	485359035	2705	2705	2705	2705	0
380	20230621	171400	485359035	2705	2705	2705	2705	0
381	20230621	171300	485359035	2705	2705	2705	2705	0
382	20230621	171200	485359035	2705	2705	2705	2705	0
383	20230621	171100	485359035	2705	2705	2705	2705	0
384	20230621	171000	485359035	2705	2705	2705	2705	0
385	20230621	170900	485359035	2705	2705	2705	2705	0
386	20230621	170800	485359035	2705	2705	2705	2705	0
387	20230621	170700	485359035	2705	2705	2705	2705	0
388	20230621	170600	485359035	2705	2705	2705	2705	0
389	20230621	170500	485359035	2705	2705	2705	2705	0
390	20230621	170400	485359035	2705	2705	2705	2705	0
391	20230621	170300	485359035	2705	2705	2705	2705	0
392	20230621	170200	485359035	2705	2705	2705	2705	1409
393	20230621	170100	485359035	2705	2705	2705	2705	0
394	20230621	170000	485359035	2705	2705	2705	2705	0
395	20230621	165900	485359035	2705	2705	2705	2705	0
396	20230621	165800	485359035	2705	2705	2705	2705	0
397	20230621	165700	485359035	2705	2705	2705	2705	0
398	20230621	165600	485359035	2705	2705	2705	2705	0
399	20230621	165500	485359035	2705	2705	2705	2705	0
400	20230621	165400	485359035	2705	2705	2705	2705	0
401	20230621	165300	485359035	2705	2705	2705	2705	0
402	20230621	165200	485359035	2705	2705	2705	2705	0
403	20230621	165100	485359035	2705	2705	2705	2705	0
404	20230621	165000	485359035	2705	2705	2705	2705	0
405	20230621	164900	485359035	2705	2705	2705	2705	0
406	20230621	164800	485359035	2705	2705	2705	2705	0
407	20230621	164700	485359035	2705	2705	2705	2705	0
408	20230621	164600	485359035	2705	2705	2705	2705	0
409	20230621	164500	485359035	2705	2705	2705	2705	0
410	20230621	164400	485359035	2705	2705	2705	2705	0
411	20230621	164300	485359035	2705	2705	2705	2705	0
412	20230621	164200	485359035	2705	2705	2705	2705	0
413	20230621	164100	485359035	2705	2705	2705	2705	0
414	20230621	164000	485359035	2705	2705	2705	2705	0
415	20230621	163900	485359035	2705	2705	2705	2705	0
416	20230621	163800	485359035	2705	2705	2705	2705	0
417	20230621	163700	485359035	2705	2705	2705	2705	0
418	20230621	163600	485359035	2705	2705	2705	2705	0
419	20230621	163500	485359035	2705	2705	2705	2705	0
420	20230621	163400	485359035	2705	2705	2705	2705	0
421	20230621	163300	485359035	2705	2705	2705	2705	0
422	20230621	163200	485359035	2705	2705	2705	2705	1409
423	20230621	163100	485359035	2705	2705	2705	2705	0
424	20230621	163000	485359035	2705	2705	2705	2705	0
425	20230621	162900	485359035	2705	2705	2705	2705	0
426	20230621	162800	485359035	2705	2705	2705	2705	0
427	20230621	162700	485359035	2705	2705	2705	2705	0
428	20230621	162600	485359035	2705	2705	2705	2705	0
429	20230621	162500	485359035	2705	2705	2705	2705	0
430	20230621	162400	485359035	2705	2705	2705	2705	0
431	20230621	162300	485359035	2705	2705	2705	2705	0
432	20230621	162200	485359035	2705	2705	2705	2705	0
433	20230621	162100	485359035	2705	2705	2705	2705	0
434	20230621	162000	485359035	2705	2705	2705	2705	0
435	20230621	161900	485359035	2705	2705	2705	2705	0
436	20230621	161800	485359035	2705	2705	2705	2705	0
437	20230621	161700	485359035	2705	2705	2705	2705	0
438	20230621	161600	485359035	2705	2705	2705	2705	0
439	20230621	161500	485359035	2705	2705	2705	2705	0
440	20230621	161400	485359035	2705	2705	2705	2705	0
441	20230621	161300	485359035	2705	2705	2705	2705	0
442	20230621	161200	485359035	2705	2705	2705	2705	0
443	20230621	161100	485359035	2705	2705	2705	2705	0
444	20230621	161000	485359035	2705	2705	2705	2705	0
445	20230621	160900	485359035	2705	2705	2705	2705	0
446	20230621	160800	485359035	2705	2705	2705	2705	0
447	20230621	160700	485359035	2705	2705	2705	2705	0
448	20230621	160600	485359035	2705	2705	2705	2705	0
449	20230621	160500	485359035	2705	2705	2705	2705	0
450	20230621	160400	485359035	2705	2705	2705	2705	0
451	20230621	160300	485359035	2705	2705	2705	2705	0
452	20230621	160200	485359035	2705	2705	2705	2705	1409
453	20230621	160100	485359035	2705	2705	2705	2705	0
454	20230621	160000	485359035	2705	2705	2705	2705	0
455	20230621	155900	485359035	2705	2705	2705	2705	0
456	20230621	155800	485359035	2705	2705	2705	2705	0
457	20230621	155700	485359035	2705	2705	2705	2705	0
458	20230621	155600	485359035	2705	2705	2705	2705	0
459	20230621	155500	485359035	2705	2705	2705	2705	0
460	20230621	155400	485359035	2705	2705	2705	2705	0
461	20230621	155300	485359035	2705	2705	2705	2705	0
462	20230621	155200	485359035	2705	2705	2705	2705	0
463	20230621	155100	485359035	2705	2705	2705	2705	0
464	20230621	155000	485359035	2705	2705	2705	2705	0
465	20230621	154900	485359035	2705	2705	2705	2705	0
466	20230621	154800	485359035	2705	2705	2705	2705	0
467	20230621	154700	485359035	2705	2705	2705	2705	0
468	20230621	154600	485359035	2705	2705	2705	2705	0
469	20230621	154500	485359035	2705	2705	2705	2705	0
470	20230621	154400	485359035	2705	2705	2705	2705	0
471	20230621	154300	485359035	2705	2705	2705	2705	0
472	20230621	154200	485359035	2705	2705	2705	2705	0
473	20230621	154100	485359035	2705	2705	2705	2705	0
474	20230621	154000	485359035	2705	2705	2705	2705	0
475	20230621	153900	485359035	2705	2705	2705	2705	0
476	20230621	153800	485359035	2705	2705	2705	2705	0
477	20230621	153700	485359035	2705	2705	2705	2705	0
478	20230621	153600	485359035	2705	2705	2705	2705	0
479	20230621	153500	485359035	2705	2705	2705	2705	0
480	20230621	153400	485359035	2705	2705	2705	2705	0
481	20230621	153300	485359035	2705	2705	2705	2705	0
482	20230621	153200	485359035	2705	2705	2705	2705	1409
483	20230621	153100	485359035	2705	2705	2705	2705	0
484	20230621	153000	485359035	2705	2705	2705	2705	1409
485	20230621	152900	481547690	2705	2705	2705	2705	0
486	20230621	152800	481547690	2705	2705	2705	2705	0
487	20230621	152700	481547690	2705	2705	2705	2705	0
488	20230621	152600	481547690	2705	2705	2705	2705	0
489	20230621	152500	481547690	2705	2705	2705	2705	0
490	20230621	152400	481547690	2705	2705	2705	2705	0
491	20230621	152300	481547690	2705	2705	2705	2705	0
492	20230621	152200	481547690	2705	2705	2705	2705	0
493	20230621	152100	481547690	2705	2705	2705	2705	0
494	20230621	152000	481547690	2705	2705	2705	2705	0
495	20230621	151900	481547690	2705	2705	2705	2705	61
496	20230621	151800	481382685	2700	2705	2705	2700	331
497	20230621	151700	480488980	2700	2710	2710	2700	520
498	20230621	151600	479084780	2700	2705	2705	2700	149
499	20230621	151500	478681885	2705	2705	2705	2705	54
500	20230621	151400	478535815	2705	2705	2705	2705	0
501	20230621	151300	478535815	2705	2705	2705	2705	0
502	20230621	151200	478535815	2705	2705	2705	2705	0
503	20230621	151100	478535815	2705	2700	2705	2700	73
504	20230621	151000	478338710	2700	2700	2700	2700	2216
505	20230621	150900	472355510	2705	2705	2705	2705	209
506	20230621	150800	471790165	2705	2705	2705	2705	0
507	20230621	150700	471790165	2705	2705	2705	2705	22
508	20230621	150600	471730655	2705	2705	2710	2705	12817
509	20230621	150500	437060665	2705	2705	2705	2705	400
510	20230621	150400	435978665	2705	2710	2710	2705	222
511	20230621	150300	435378045	2710	2715	2715	2710	201
512	20230621	150200	434832335	2715	2715	2715	2715	300
513	20230621	150100	434017835	2715	2710	2715	2710	19
514	20230621	150000	433966340	2710	2710	2710	2710	569
515	20230621	145900	432424350	2710	2710	2710	2705	451
516	20230621	145800	431202435	2705	2700	2705	2700	673
517	20230621	145700	429384470	2700	2705	2705	2700	201
518	20230621	145600	428841765	2705	2705	2705	2705	0
519	20230621	145500	428841765	2705	2705	2705	2705	0
520	20230621	145400	428841765	2705	2705	2705	2705	0
521	20230621	145300	428841765	2705	2700	2705	2700	627
522	20230621	145200	427148230	2700	2700	2700	2700	0
523	20230621	145100	427148230	2700	2700	2700	2700	0
524	20230621	145000	427148230	2700	2700	2700	2700	0
525	20230621	144900	427148230	2700	2700	2700	2700	0
526	20230621	144800	427148230	2700	2700	2700	2700	1
527	20230621	144700	427145530	2700	2705	2705	2700	4498
528	20230621	144600	414993840	2705	2705	2705	2705	5
529	20230621	144500	414980315	2705	2705	2705	2705	0
530	20230621	144400	414980315	2705	2705	2705	2705	0
531	20230621	144300	414980315	2705	2705	2705	2705	2
532	20230621	144200	414974905	2710	2705	2710	2705	15
533	20230621	144100	414934305	2695	2705	2705	2695	31
534	20230621	144000	414850460	2700	2705	2705	2700	120
535	20230621	143900	414526360	2710	2710	2710	2705	180
536	20230621	143800	414038585	2710	2710	2710	2710	0
537	20230621	143700	414038585	2710	2700	2710	2700	392
538	20230621	143600	412979155	2700	2700	2700	2700	11
539	20230621	143500	412949455	2700	2700	2700	2700	2338
540	20230621	143400	406636855	2710	2710	2710	2710	0
541	20230621	143300	406636855	2710	2710	2710	2710	5
542	20230621	143200	406623305	2710	2710	2710	2710	0
543	20230621	143100	406623305	2710	2710	2710	2710	200
544	20230621	143000	406081305	2710	2710	2710	2710	0
545	20230621	142900	406081305	2710	2710	2710	2710	0
546	20230621	142800	406081305	2710	2710	2710	2710	5
547	20230621	142700	406067755	2710	2710	2710	2710	0
548	20230621	142600	406067755	2710	2710	2710	2710	410
549	20230621	142500	404956655	2710	2710	2710	2710	0
550	20230621	142400	404956655	2710	2710	2710	2710	4
551	20230621	142300	404945815	2700	2700	2700	2700	26
552	20230621	142200	404875615	2710	2710	2710	2710	2600
553	20230621	142100	397829615	2710	2710	2710	2710	0
554	20230621	142000	397829615	2710	2710	2710	2710	0
555	20230621	141900	397829615	2710	2710	2710	2710	0
556	20230621	141800	397829615	2710	2710	2710	2710	14
557	20230621	141700	397791675	2700	2700	2700	2700	0
558	20230621	141600	397791675	2700	2700	2700	2700	20
559	20230621	141500	397737675	2700	2700	2700	2700	0
560	20230621	141400	397737675	2700	2700	2700	2700	300
561	20230621	141300	396927675	2705	2705	2705	2705	0
562	20230621	141200	396927675	2705	2705	2705	2705	1
563	20230621	141100	396924970	2700	2700	2700	2700	0
564	20230621	141000	396924970	2700	2700	2700	2700	0
565	20230621	140900	396924970	2700	2700	2700	2700	550
566	20230621	140800	395439970	2700	2700	2700	2700	0
567	20230621	140700	395439970	2700	2700	2700	2700	0
568	20230621	140600	395439970	2700	2700	2700	2700	0
569	20230621	140500	395439970	2700	2700	2700	2700	114
570	20230621	140400	395132170	2705	2705	2705	2705	50
571	20230621	140300	394996920	2705	2705	2705	2705	178
572	20230621	140200	394515430	2705	2700	2705	2700	216
573	20230621	140100	393932225	2700	2700	2700	2700	841
574	20230621	140000	391661525	2700	2700	2700	2700	2000
575	20230621	135900	386261525	2705	2700	2705	2700	153
576	20230621	135800	385848055	2705	2710	2710	2705	20
577	20230621	135700	385793905	2700	2700	2700	2700	10
578	20230621	135600	385766905	2700	2700	2700	2700	5917
579	20230621	135500	369791005	2700	2700	2700	2700	25
580	20230621	135400	369723505	2705	2700	2705	2700	92
581	20230621	135300	369474855	2705	2700	2705	2700	143
582	20230621	135200	369088055	2700	2700	2700	2700	0
583	20230621	135100	369088055	2700	2700	2700	2700	1894
584	20230621	135000	363974255	2700	2700	2700	2700	1000
585	20230621	134900	361274255	2700	2700	2700	2700	1237
586	20230621	134800	357934355	2705	2705	2705	2705	0
587	20230621	134700	357934355	2705	2705	2705	2705	0
588	20230621	134600	357934355	2705	2705	2705	2705	118
589	20230621	134500	357615165	2705	2700	2705	2700	371
590	20230621	134400	356613415	2705	2705	2705	2705	1098
591	20230621	134300	353643325	2700	2700	2700	2700	160
592	20230621	134200	353211325	2700	2705	2705	2700	3084
593	20230621	134100	344884105	2705	2705	2705	2705	371
594	20230621	134000	343880550	2705	2705	2705	2705	5385
595	20230621	133900	329314125	2705	2705	2710	2705	116
596	20230621	133800	328999845	2710	2710	2710	2710	61
597	20230621	133700	328834535	2710	2705	2710	2705	363
598	20230621	133600	327852120	2705	2705	2705	2705	15
599	20230621	133500	327811545	2705	2710	2710	2705	414
600	20230621	133400	326689675	2710	2710	2710	2710	0
601	20230621	133300	326689675	2710	2710	2710	2710	0
602	20230621	133200	326689675	2710	2710	2710	2710	0
603	20230621	133100	326689675	2710	2710	2710	2710	501
604	20230621	133000	325331965	2705	2710	2710	2705	22
605	20230621	132900	325272395	2710	2710	2710	2710	0
606	20230621	132800	325272395	2710	2710	2710	2710	10
607	20230621	132700	325245295	2710	2710	2710	2710	14
608	20230621	132600	325207355	2710	2705	2710	2705	7
609	20230621	132500	325188390	2705	2710	2710	2705	208
610	20230621	132400	324624750	2710	2710	2710	2710	3
611	20230621	132300	324616620	2710	2710	2710	2710	100
612	20230621	132200	324345620	2710	2710	2710	2710	95
613	20230621	132100	324088170	2710	2710	2710	2710	0
614	20230621	132000	324088170	2710	2705	2710	2705	21
615	20230621	131900	324031360	2705	2705	2705	2705	101
616	20230621	131800	323758155	2710	2710	2710	2710	2
617	20230621	131700	323752735	2710	2710	2710	2710	10
618	20230621	131600	323725635	2705	2705	2705	2705	0
619	20230621	131500	323725635	2705	2705	2705	2705	0
620	20230621	131400	323725635	2705	2715	2715	2705	162
621	20230621	131300	323285825	2715	2715	2715	2715	0
622	20230621	131200	323285825	2715	2715	2715	2715	1
623	20230621	131100	323283110	2710	2710	2710	2710	0
624	20230621	131000	323283110	2710	2715	2715	2710	140
625	20230621	130900	322903615	2715	2715	2715	2715	0
626	20230621	130800	322903615	2715	2715	2715	2715	0
627	20230621	130700	322903615	2715	2715	2715	2715	20
628	20230621	130600	322849315	2715	2715	2715	2715	0
629	20230621	130500	322849315	2715	2715	2715	2715	0
630	20230621	130400	322849315	2715	2715	2715	2715	0
631	20230621	130300	322849315	2715	2715	2715	2715	0
632	20230621	130200	322849315	2715	2715	2715	2715	1
633	20230621	130100	322846600	2715	2715	2715	2715	0
634	20230621	130000	322846600	2715	2715	2715	2715	49
635	20230621	125900	322713565	2705	2705	2705	2705	0
636	20230621	125800	322713565	2705	2705	2705	2705	0
637	20230621	125700	322713565	2705	2705	2705	2705	0
638	20230621	125600	322713565	2705	2705	2705	2705	300
639	20230621	125500	321902065	2710	2710	2710	2710	0
640	20230621	125400	321902065	2710	2710	2710	2710	64
641	20230621	125300	321728625	2720	2720	2720	2720	0
642	20230621	125200	321728625	2720	2720	2720	2720	0
643	20230621	125100	321728625	2720	2720	2720	2720	0
644	20230621	125000	321728625	2720	2720	2720	2720	10
645	20230621	124900	321701425	2720	2720	2720	2720	0
646	20230621	124800	321701425	2720	2720	2720	2720	102
647	20230621	124700	321423985	2720	2720	2720	2720	1
648	20230621	124600	321421265	2720	2720	2720	2720	0
649	20230621	124500	321421265	2720	2720	2720	2720	0
650	20230621	124400	321421265	2720	2715	2720	2715	10
651	20230621	124300	321394085	2710	2710	2710	2710	0
652	20230621	124200	321394085	2710	2710	2710	2710	114
653	20230621	124100	321085145	2710	2710	2710	2710	1
654	20230621	124000	321082435	2710	2710	2710	2710	2
655	20230621	123900	321077015	2710	2710	2710	2710	0
656	20230621	123800	321077015	2710	2710	2710	2710	463
657	20230621	123700	319822285	2715	2715	2715	2715	0
658	20230621	123600	319822285	2715	2715	2715	2715	50
659	20230621	123500	319686535	2715	2715	2715	2715	2
660	20230621	123400	319681105	2710	2710	2710	2710	10
661	20230621	123300	319654005	2715	2715	2715	2715	40
662	20230621	123200	319545405	2710	2710	2710	2710	0
663	20230621	123100	319545405	2710	2710	2710	2710	8
664	20230621	123000	319523725	2710	2710	2710	2710	11
665	20230621	122900	319493915	2710	2710	2710	2710	500
666	20230621	122800	318138915	2705	2710	2710	2705	90
667	20230621	122700	317895460	2710	2710	2710	2710	870
668	20230621	122600	315537760	2705	2705	2705	2705	0
669	20230621	122500	315537760	2705	2705	2705	2705	3
670	20230621	122400	315529645	2720	2705	2720	2705	907
671	20230621	122300	313076190	2705	2705	2705	2705	0
672	20230621	122200	313076190	2705	2705	2705	2705	0
673	20230621	122100	313076190	2705	2705	2705	2705	0
674	20230621	122000	313076190	2705	2710	2710	2705	130
675	20230621	121900	312724450	2710	2710	2710	2710	0
676	20230621	121800	312724450	2710	2710	2710	2710	0
677	20230621	121700	312724450	2710	2710	2710	2710	0
678	20230621	121600	312724450	2710	2710	2710	2710	201
679	20230621	121500	312179740	2715	2715	2715	2715	40
680	20230621	121400	312071140	2715	2715	2715	2715	0
681	20230621	121300	312071140	2715	2715	2715	2715	1
682	20230621	121200	312068425	2715	2715	2715	2715	1
683	20230621	121100	312065710	2720	2720	2720	2720	0
684	20230621	121000	312065710	2720	2720	2720	2720	0
685	20230621	120900	312065710	2720	2720	2720	2720	10
686	20230621	120800	312038510	2710	2710	2710	2710	572
687	20230621	120700	310488390	2720	2720	2720	2720	0
688	20230621	120600	310488390	2720	2720	2720	2720	0
689	20230621	120500	310488390	2720	2720	2720	2720	0
690	20230621	120400	310488390	2720	2720	2720	2720	0
691	20230621	120300	310488390	2720	2705	2720	2705	2
692	20230621	120200	310482965	2720	2720	2720	2720	0
693	20230621	120100	310482965	2720	2720	2720	2720	1
694	20230621	120000	310480245	2705	2705	2705	2705	0
695	20230621	115900	310480245	2705	2705	2705	2705	0
696	20230621	115800	310480245	2705	2705	2705	2705	0
697	20230621	115700	310480245	2705	2705	2705	2705	5000
698	20230621	115600	296955245	2705	2705	2705	2705	355
699	20230621	115500	295994970	2705	2705	2705	2705	15
700	20230621	115400	295954395	2720	2720	2720	2720	0
701	20230621	115300	295954395	2720	2720	2720	2720	0
702	20230621	115200	295954395	2720	2720	2720	2720	1
703	20230621	115100	295951675	2710	2710	2710	2710	0
704	20230621	115000	295951675	2710	2710	2710	2710	10
705	20230621	114900	295924575	2720	2720	2720	2720	0
706	20230621	114800	295924575	2720	2720	2720	2720	0
707	20230621	114700	295924575	2720	2715	2720	2715	75
708	20230621	114600	295720900	2710	2710	2710	2710	70
709	20230621	114500	295531200	2710	2710	2710	2710	0
710	20230621	114400	295531200	2710	2710	2710	2710	0
711	20230621	114300	295531200	2710	2710	2710	2710	305
712	20230621	114200	294704650	2720	2720	2720	2720	1
713	20230621	114100	294701930	2720	2710	2720	2710	16
714	20230621	114000	294658560	2710	2710	2710	2710	146
715	20230621	113900	294262900	2710	2710	2710	2710	50
716	20230621	113800	294127400	2710	2710	2710	2710	1310
717	20230621	113700	290577300	2715	2715	2715	2715	0
718	20230621	113600	290577300	2715	2715	2715	2715	4
719	20230621	113500	290566440	2715	2715	2715	2715	0
720	20230621	113400	290566440	2715	2720	2720	2715	1507
721	20230621	113300	286474930	2720	2720	2720	2720	0
722	20230621	113200	286474930	2720	2720	2720	2720	0
723	20230621	113100	286474930	2720	2720	2720	2720	0
724	20230621	113000	286474930	2720	2720	2720	2720	41
725	20230621	112900	286363410	2720	2720	2720	2720	1
726	20230621	112800	286360690	2715	2715	2715	2715	0
727	20230621	112700	286360690	2715	2715	2715	2715	0
728	20230621	112600	286360690	2715	2715	2715	2715	77
729	20230621	112500	286151635	2715	2715	2715	2715	1001
730	20230621	112400	283433920	2715	2715	2715	2715	0
731	20230621	112300	283433920	2715	2715	2715	2715	400
732	20230621	112200	282347920	2715	2715	2715	2715	892
733	20230621	112100	279926140	2720	2720	2720	2720	1
734	20230621	112000	279923420	2715	2715	2715	2715	0
735	20230621	111900	279923420	2715	2715	2715	2715	600
736	20230621	111800	278294420	2715	2715	2715	2715	20
737	20230621	111700	278240120	2715	2715	2715	2715	3
738	20230621	111600	278231975	2715	2715	2715	2715	20
739	20230621	111500	278177675	2715	2715	2715	2715	49
740	20230621	111400	278044640	2715	2715	2715	2715	23
741	20230621	111300	277982195	2715	2715	2715	2715	0
742	20230621	111200	277982195	2715	2715	2715	2715	75
743	20230621	111100	277778570	2715	2715	2715	2715	74
744	20230621	111000	277577660	2715	2710	2715	2710	38
745	20230621	110900	277474495	2715	2715	2715	2710	75
746	20230621	110800	277270875	2715	2715	2715	2715	0
747	20230621	110700	277270875	2715	2715	2715	2715	11
748	20230621	110600	277241010	2700	2700	2700	2700	0
749	20230621	110500	277241010	2700	2700	2700	2700	1
750	20230621	110400	277238310	2700	2700	2700	2700	15
751	20230621	110300	277197810	2700	2705	2705	2700	2000
752	20230621	110200	271795920	2705	2705	2705	2705	914
753	20230621	110100	269323550	2705	2705	2705	2705	22
754	20230621	110000	269264040	2705	2705	2705	2705	1804
755	20230621	105900	264384220	2700	2700	2700	2700	1460
756	20230621	105800	260442220	2705	2705	2705	2705	0
757	20230621	105700	260442220	2705	2700	2705	2700	260
758	20230621	105600	259740170	2705	2710	2710	2705	3614
759	20230621	105500	249964205	2705	2705	2705	2705	0
760	20230621	105400	249964205	2705	2705	2705	2705	1339
761	20230621	105300	246342210	2705	2705	2705	2705	20
762	20230621	105200	246288110	2705	2705	2705	2705	0
763	20230621	105100	246288110	2705	2705	2705	2705	0
764	20230621	105000	246288110	2705	2705	2705	2705	2
765	20230621	104900	246282700	2705	2705	2705	2705	1
766	20230621	104800	246279995	2705	2705	2705	2705	316
767	20230621	104700	245425215	2710	2710	2710	2710	600
768	20230621	104600	243799215	2710	2705	2710	2705	103
769	20230621	104500	243520585	2710	2710	2710	2710	0
770	20230621	104400	243520585	2710	2710	2710	2710	20
771	20230621	104300	243466385	2710	2715	2715	2705	1301
772	20230621	104200	239934285	2705	2705	2705	2705	889
773	20230621	104100	237529540	2705	2710	2710	2705	3545
774	20230621	104000	227922825	2710	2710	2710	2710	601
775	20230621	103900	226294115	2710	2710	2710	2710	176
776	20230621	103800	225817155	2710	2710	2710	2710	1000
777	20230621	103700	223107155	2710	2715	2715	2710	1983
778	20230621	103600	217725560	2715	2715	2715	2715	118
779	20230621	103500	217405190	2715	2715	2715	2715	4
780	20230621	103400	217394330	2715	2715	2715	2715	3
781	20230621	103300	217386185	2715	2720	2720	2715	1005
782	20230621	103200	214657585	2720	2720	2720	2720	0
783	20230621	103100	214657585	2720	2720	2720	2720	20
784	20230621	103000	214603185	2720	2720	2720	2720	3
785	20230621	102900	214595025	2720	2720	2720	2720	50
786	20230621	102800	214459025	2715	2715	2715	2715	1027
787	20230621	102700	211670720	2715	2715	2715	2715	0
788	20230621	102600	211670720	2715	2715	2715	2715	568
789	20230621	102500	210128600	2715	2715	2715	2715	23
790	20230621	102400	210066155	2715	2715	2715	2715	1922
791	20230621	102300	204847925	2715	2715	2715	2715	687
792	20230621	102200	202982720	2715	2715	2715	2715	100
793	20230621	102100	202711220	2715	2715	2715	2715	100
794	20230621	102000	202439720	2715	2715	2715	2715	70
795	20230621	101900	202249670	2715	2715	2715	2715	0
796	20230621	101800	202249670	2715	2715	2715	2715	1
797	20230621	101700	202246955	2720	2715	2720	2710	1062
798	20230621	101600	199363580	2715	2715	2715	2715	0
799	20230621	101500	199363580	2715	2715	2715	2715	1678
800	20230621	101400	194807810	2715	2715	2715	2715	0
801	20230621	101300	194807810	2715	2715	2715	2715	50
802	20230621	101200	194672060	2715	2715	2715	2715	208
803	20230621	101100	194107340	2715	2715	2715	2715	0
804	20230621	101000	194107340	2715	2715	2715	2715	2058
805	20230621	100900	188519870	2715	2715	2715	2715	1330
806	20230621	100800	184908920	2715	2715	2715	2715	0
807	20230621	100700	184908920	2715	2720	2720	2715	3439
808	20230621	100600	175571485	2725	2715	2725	2715	1421
809	20230621	100500	171710540	2715	2715	2715	2715	3380
810	20230621	100400	162533840	2720	2720	2720	2720	0
811	20230621	100300	162533840	2720	2720	2720	2720	300
812	20230621	100200	161717840	2720	2715	2720	2715	12
813	20230621	100100	161685250	2715	2715	2715	2715	176
814	20230621	100000	161207410	2715	2715	2715	2715	100
815	20230621	095900	160935910	2715	2715	2715	2715	300
816	20230621	095800	160121410	2720	2720	2720	2720	211
817	20230621	095700	159547490	2720	2720	2720	2720	1011
818	20230621	095600	156797570	2720	2730	2730	2720	1005
819	20230621	095500	154063920	2730	2720	2730	2720	13
820	20230621	095400	154028540	2725	2725	2725	2725	324
821	20230621	095300	153145640	2720	2720	2720	2720	40
822	20230621	095200	153036840	2725	2725	2725	2725	36
823	20230621	095100	152938740	2725	2725	2725	2725	88
824	20230621	095000	152698940	2720	2720	2720	2720	611
825	20230621	094900	151037020	2720	2720	2720	2720	1267
826	20230621	094800	147590780	2720	2725	2725	2720	6650
827	20230621	094700	129498905	2725	2725	2725	2725	1992
828	20230621	094600	124070705	2725	2725	2725	2725	12
829	20230621	094500	124038005	2725	2725	2725	2725	100
830	20230621	094400	123765505	2725	2725	2725	2725	10
831	20230621	094300	123738255	2730	2730	2730	2730	10
832	20230621	094200	123710955	2725	2725	2725	2725	270
833	20230621	094100	122975205	2725	2725	2725	2725	3000
834	20230621	094000	114800205	2735	2735	2735	2735	10
835	20230621	093900	114772855	2720	2725	2725	2720	2656
836	20230621	093800	107539500	2735	2735	2740	2725	6631
837	20230621	093700	89444040	2730	2735	2735	2730	3263
838	20230621	093600	80531000	2740	2735	2740	2735	1127
839	20230621	093500	77448625	2745	2745	2745	2735	3525
840	20230621	093400	67807650	2745	2745	2745	2745	2
841	20230621	093300	67802160	2740	2740	2740	2740	1212
842	20230621	093200	64481280	2745	2745	2745	2745	14
843	20230621	093100	64442850	2745	2740	2745	2740	476
844	20230621	093000	63138595	2735	2735	2735	2735	1178
845	20230621	092900	59916765	2735	2735	2735	2735	257
846	20230621	092800	59213870	2740	2740	2740	2740	0
847	20230621	092700	59213870	2740	2740	2740	2740	0
848	20230621	092600	59213870	2740	2740	2740	2740	36
849	20230621	092500	59115230	2740	2740	2740	2740	2
850	20230621	092400	59109750	2735	2735	2735	2735	0
851	20230621	092300	59109750	2735	2735	2735	2735	0
852	20230621	092200	59109750	2735	2735	2735	2735	2524
853	20230621	092100	52206610	2740	2740	2740	2740	52
854	20230621	092000	52064130	2740	2740	2740	2740	0
855	20230621	091900	52064130	2740	2740	2740	2740	924
856	20230621	091800	49532370	2740	2740	2740	2740	1464
857	20230621	091700	45521010	2740	2740	2740	2740	600
858	20230621	091600	43877010	2745	2745	2745	2745	500
859	20230621	091500	42504510	2745	2745	2745	2745	91
860	20230621	091400	42254715	2745	2745	2745	2745	542
861	20230621	091300	40766925	2745	2745	2745	2745	1560
862	20230621	091200	36484725	2745	2745	2745	2745	0
863	20230621	091100	36484725	2745	2745	2745	2745	0
864	20230621	091000	36484725	2745	2745	2745	2745	0
865	20230621	090900	36484725	2745	2745	2745	2745	17
866	20230621	090800	36438060	2735	2735	2735	2735	20
867	20230621	090700	36383360	2735	2745	2750	2735	1788
868	20230621	090600	31481625	2750	2750	2750	2750	0
869	20230621	090500	31481625	2750	2730	2750	2730	35
870	20230621	090400	31385775	2730	2730	2730	2730	0
871	20230621	090300	31385775	2730	2755	2755	2730	12
872	20230621	090200	31352990	2755	2745	2755	2725	7656
873	20230621	090100	10365900	2750	2760	2760	2750	1085
874	20230621	090000	7381990	2755	2760	2775	2755	2673