KissMeData/054670/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	230600	421119580	9280	9280	9280	9280	166
3	20230621	230500	421119580	9280	9280	9280	9280	0
4	20230621	230400	421119580	9280	9280	9280	9280	0
5	20230621	230300	421119580	9280	9280	9280	9280	0
6	20230621	230200	421119580	9280	9280	9280	9280	0
7	20230621	230100	421119580	9280	9280	9280	9280	0
8	20230621	230000	421119580	9280	9280	9280	9280	0
9	20230621	225900	421119580	9280	9280	9280	9280	0
10	20230621	225800	421119580	9280	9280	9280	9280	0
11	20230621	225700	421119580	9280	9280	9280	9280	0
12	20230621	225600	421119580	9280	9280	9280	9280	0
13	20230621	225500	421119580	9280	9280	9280	9280	0
14	20230621	225400	421119580	9280	9280	9280	9280	0
15	20230621	225300	421119580	9280	9280	9280	9280	0
16	20230621	225200	421119580	9280	9280	9280	9280	0
17	20230621	225100	421119580	9280	9280	9280	9280	0
18	20230621	225000	421119580	9280	9280	9280	9280	0
19	20230621	224900	421119580	9280	9280	9280	9280	0
20	20230621	224800	421119580	9280	9280	9280	9280	0
21	20230621	224700	421119580	9280	9280	9280	9280	0
22	20230621	224600	421119580	9280	9280	9280	9280	0
23	20230621	224500	421119580	9280	9280	9280	9280	0
24	20230621	224400	421119580	9280	9280	9280	9280	0
25	20230621	224300	421119580	9280	9280	9280	9280	0
26	20230621	224200	421119580	9280	9280	9280	9280	0
27	20230621	224100	421119580	9280	9280	9280	9280	0
28	20230621	224000	421119580	9280	9280	9280	9280	0
29	20230621	223900	421119580	9280	9280	9280	9280	0
30	20230621	223800	421119580	9280	9280	9280	9280	0
31	20230621	223700	421119580	9280	9280	9280	9280	0
32	20230621	223600	421119580	9280	9280	9280	9280	166
33	20230621	223500	421119580	9280	9280	9280	9280	0
34	20230621	223400	421119580	9280	9280	9280	9280	0
35	20230621	223300	421119580	9280	9280	9280	9280	0
36	20230621	223200	421119580	9280	9280	9280	9280	0
37	20230621	223100	421119580	9280	9280	9280	9280	0
38	20230621	223000	421119580	9280	9280	9280	9280	0
39	20230621	222900	421119580	9280	9280	9280	9280	0
40	20230621	222800	421119580	9280	9280	9280	9280	0
41	20230621	222700	421119580	9280	9280	9280	9280	0
42	20230621	222600	421119580	9280	9280	9280	9280	0
43	20230621	222500	421119580	9280	9280	9280	9280	0
44	20230621	222400	421119580	9280	9280	9280	9280	0
45	20230621	222300	421119580	9280	9280	9280	9280	0
46	20230621	222200	421119580	9280	9280	9280	9280	0
47	20230621	222100	421119580	9280	9280	9280	9280	0
48	20230621	222000	421119580	9280	9280	9280	9280	0
49	20230621	221900	421119580	9280	9280	9280	9280	0
50	20230621	221800	421119580	9280	9280	9280	9280	0
51	20230621	221700	421119580	9280	9280	9280	9280	0
52	20230621	221600	421119580	9280	9280	9280	9280	0
53	20230621	221500	421119580	9280	9280	9280	9280	0
54	20230621	221400	421119580	9280	9280	9280	9280	0
55	20230621	221300	421119580	9280	9280	9280	9280	0
56	20230621	221200	421119580	9280	9280	9280	9280	0
57	20230621	221100	421119580	9280	9280	9280	9280	0
58	20230621	221000	421119580	9280	9280	9280	9280	0
59	20230621	220900	421119580	9280	9280	9280	9280	0
60	20230621	220800	421119580	9280	9280	9280	9280	0
61	20230621	220700	421119580	9280	9280	9280	9280	0
62	20230621	220600	421119580	9280	9280	9280	9280	166
63	20230621	220500	421119580	9280	9280	9280	9280	0
64	20230621	220400	421119580	9280	9280	9280	9280	0
65	20230621	220300	421119580	9280	9280	9280	9280	0
66	20230621	220200	421119580	9280	9280	9280	9280	0
67	20230621	220100	421119580	9280	9280	9280	9280	0
68	20230621	220000	421119580	9280	9280	9280	9280	0
69	20230621	215900	421119580	9280	9280	9280	9280	0
70	20230621	215800	421119580	9280	9280	9280	9280	0
71	20230621	215700	421119580	9280	9280	9280	9280	0
72	20230621	215600	421119580	9280	9280	9280	9280	0
73	20230621	215500	421119580	9280	9280	9280	9280	0
74	20230621	215400	421119580	9280	9280	9280	9280	0
75	20230621	215300	421119580	9280	9280	9280	9280	0
76	20230621	215200	421119580	9280	9280	9280	9280	0
77	20230621	215100	421119580	9280	9280	9280	9280	0
78	20230621	215000	421119580	9280	9280	9280	9280	0
79	20230621	214900	421119580	9280	9280	9280	9280	0
80	20230621	214800	421119580	9280	9280	9280	9280	0
81	20230621	214700	421119580	9280	9280	9280	9280	0
82	20230621	214600	421119580	9280	9280	9280	9280	0
83	20230621	214500	421119580	9280	9280	9280	9280	0
84	20230621	214400	421119580	9280	9280	9280	9280	0
85	20230621	214300	421119580	9280	9280	9280	9280	0
86	20230621	214200	421119580	9280	9280	9280	9280	0
87	20230621	214100	421119580	9280	9280	9280	9280	0
88	20230621	214000	421119580	9280	9280	9280	9280	0
89	20230621	213900	421119580	9280	9280	9280	9280	0
90	20230621	213800	421119580	9280	9280	9280	9280	0
91	20230621	213700	421119580	9280	9280	9280	9280	0
92	20230621	213600	421119580	9280	9280	9280	9280	166
93	20230621	213500	421119580	9280	9280	9280	9280	0
94	20230621	213400	421119580	9280	9280	9280	9280	0
95	20230621	213300	421119580	9280	9280	9280	9280	0
96	20230621	213200	421119580	9280	9280	9280	9280	0
97	20230621	213100	421119580	9280	9280	9280	9280	0
98	20230621	213000	421119580	9280	9280	9280	9280	0
99	20230621	212900	421119580	9280	9280	9280	9280	0
100	20230621	212800	421119580	9280	9280	9280	9280	0
101	20230621	212700	421119580	9280	9280	9280	9280	0
102	20230621	212600	421119580	9280	9280	9280	9280	0
103	20230621	212500	421119580	9280	9280	9280	9280	0
104	20230621	212400	421119580	9280	9280	9280	9280	0
105	20230621	212300	421119580	9280	9280	9280	9280	0
106	20230621	212200	421119580	9280	9280	9280	9280	0
107	20230621	212100	421119580	9280	9280	9280	9280	0
108	20230621	212000	421119580	9280	9280	9280	9280	0
109	20230621	211900	421119580	9280	9280	9280	9280	0
110	20230621	211800	421119580	9280	9280	9280	9280	0
111	20230621	211700	421119580	9280	9280	9280	9280	0
112	20230621	211600	421119580	9280	9280	9280	9280	0
113	20230621	211500	421119580	9280	9280	9280	9280	0
114	20230621	211400	421119580	9280	9280	9280	9280	0
115	20230621	211300	421119580	9280	9280	9280	9280	0
116	20230621	211200	421119580	9280	9280	9280	9280	0
117	20230621	211100	421119580	9280	9280	9280	9280	0
118	20230621	211000	421119580	9280	9280	9280	9280	0
119	20230621	210900	421119580	9280	9280	9280	9280	0
120	20230621	210800	421119580	9280	9280	9280	9280	0
121	20230621	210700	421119580	9280	9280	9280	9280	0
122	20230621	210600	421119580	9280	9280	9280	9280	166
123	20230621	210500	421119580	9280	9280	9280	9280	0
124	20230621	210400	421119580	9280	9280	9280	9280	0
125	20230621	210300	421119580	9280	9280	9280	9280	0
126	20230621	210200	421119580	9280	9280	9280	9280	0
127	20230621	210100	421119580	9280	9280	9280	9280	0
128	20230621	210000	421119580	9280	9280	9280	9280	0
129	20230621	205900	421119580	9280	9280	9280	9280	0
130	20230621	205800	421119580	9280	9280	9280	9280	0
131	20230621	205700	421119580	9280	9280	9280	9280	0
132	20230621	205600	421119580	9280	9280	9280	9280	0
133	20230621	205500	421119580	9280	9280	9280	9280	0
134	20230621	205400	421119580	9280	9280	9280	9280	0
135	20230621	205300	421119580	9280	9280	9280	9280	0
136	20230621	205200	421119580	9280	9280	9280	9280	0
137	20230621	205100	421119580	9280	9280	9280	9280	0
138	20230621	205000	421119580	9280	9280	9280	9280	0
139	20230621	204900	421119580	9280	9280	9280	9280	0
140	20230621	204800	421119580	9280	9280	9280	9280	0
141	20230621	204700	421119580	9280	9280	9280	9280	0
142	20230621	204600	421119580	9280	9280	9280	9280	0
143	20230621	204500	421119580	9280	9280	9280	9280	0
144	20230621	204400	421119580	9280	9280	9280	9280	0
145	20230621	204300	421119580	9280	9280	9280	9280	0
146	20230621	204200	421119580	9280	9280	9280	9280	0
147	20230621	204100	421119580	9280	9280	9280	9280	0
148	20230621	204000	421119580	9280	9280	9280	9280	0
149	20230621	203900	421119580	9280	9280	9280	9280	0
150	20230621	203800	421119580	9280	9280	9280	9280	0
151	20230621	203700	421119580	9280	9280	9280	9280	0
152	20230621	203600	421119580	9280	9280	9280	9280	166
153	20230621	203500	421119580	9280	9280	9280	9280	0
154	20230621	203400	421119580	9280	9280	9280	9280	0
155	20230621	203300	421119580	9280	9280	9280	9280	0
156	20230621	203200	421119580	9280	9280	9280	9280	0
157	20230621	203100	421119580	9280	9280	9280	9280	0
158	20230621	203000	421119580	9280	9280	9280	9280	0
159	20230621	202900	421119580	9280	9280	9280	9280	0
160	20230621	202800	421119580	9280	9280	9280	9280	0
161	20230621	202700	421119580	9280	9280	9280	9280	0
162	20230621	202600	421119580	9280	9280	9280	9280	0
163	20230621	202500	421119580	9280	9280	9280	9280	0
164	20230621	202400	421119580	9280	9280	9280	9280	0
165	20230621	202300	421119580	9280	9280	9280	9280	0
166	20230621	202200	421119580	9280	9280	9280	9280	0
167	20230621	202100	421119580	9280	9280	9280	9280	0
168	20230621	202000	421119580	9280	9280	9280	9280	0
169	20230621	201900	421119580	9280	9280	9280	9280	0
170	20230621	201800	421119580	9280	9280	9280	9280	0
171	20230621	201700	421119580	9280	9280	9280	9280	0
172	20230621	201600	421119580	9280	9280	9280	9280	0
173	20230621	201500	421119580	9280	9280	9280	9280	0
174	20230621	201400	421119580	9280	9280	9280	9280	0
175	20230621	201300	421119580	9280	9280	9280	9280	0
176	20230621	201200	421119580	9280	9280	9280	9280	0
177	20230621	201100	421119580	9280	9280	9280	9280	0
178	20230621	201000	421119580	9280	9280	9280	9280	0
179	20230621	200900	421119580	9280	9280	9280	9280	0
180	20230621	200800	421119580	9280	9280	9280	9280	0
181	20230621	200700	421119580	9280	9280	9280	9280	0
182	20230621	200600	421119580	9280	9280	9280	9280	166
183	20230621	200500	421119580	9280	9280	9280	9280	0
184	20230621	200400	421119580	9280	9280	9280	9280	0
185	20230621	200300	421119580	9280	9280	9280	9280	0
186	20230621	200200	421119580	9280	9280	9280	9280	0
187	20230621	200100	421119580	9280	9280	9280	9280	0
188	20230621	200000	421119580	9280	9280	9280	9280	0
189	20230621	195900	421119580	9280	9280	9280	9280	0
190	20230621	195800	421119580	9280	9280	9280	9280	0
191	20230621	195700	421119580	9280	9280	9280	9280	0
192	20230621	195600	421119580	9280	9280	9280	9280	0
193	20230621	195500	421119580	9280	9280	9280	9280	0
194	20230621	195400	421119580	9280	9280	9280	9280	0
195	20230621	195300	421119580	9280	9280	9280	9280	0
196	20230621	195200	421119580	9280	9280	9280	9280	0
197	20230621	195100	421119580	9280	9280	9280	9280	0
198	20230621	195000	421119580	9280	9280	9280	9280	0
199	20230621	194900	421119580	9280	9280	9280	9280	0
200	20230621	194800	421119580	9280	9280	9280	9280	0
201	20230621	194700	421119580	9280	9280	9280	9280	0
202	20230621	194600	421119580	9280	9280	9280	9280	0
203	20230621	194500	421119580	9280	9280	9280	9280	0
204	20230621	194400	421119580	9280	9280	9280	9280	0
205	20230621	194300	421119580	9280	9280	9280	9280	0
206	20230621	194200	421119580	9280	9280	9280	9280	0
207	20230621	194100	421119580	9280	9280	9280	9280	0
208	20230621	194000	421119580	9280	9280	9280	9280	0
209	20230621	193900	421119580	9280	9280	9280	9280	0
210	20230621	193800	421119580	9280	9280	9280	9280	0
211	20230621	193700	421119580	9280	9280	9280	9280	0
212	20230621	193600	421119580	9280	9280	9280	9280	166
213	20230621	193500	421119580	9280	9280	9280	9280	0
214	20230621	193400	421119580	9280	9280	9280	9280	0
215	20230621	193300	421119580	9280	9280	9280	9280	0
216	20230621	193200	421119580	9280	9280	9280	9280	0
217	20230621	193100	421119580	9280	9280	9280	9280	0
218	20230621	193000	421119580	9280	9280	9280	9280	0
219	20230621	192900	421119580	9280	9280	9280	9280	0
220	20230621	192800	421119580	9280	9280	9280	9280	0
221	20230621	192700	421119580	9280	9280	9280	9280	0
222	20230621	192600	421119580	9280	9280	9280	9280	0
223	20230621	192500	421119580	9280	9280	9280	9280	0
224	20230621	192400	421119580	9280	9280	9280	9280	0
225	20230621	192300	421119580	9280	9280	9280	9280	0
226	20230621	192200	421119580	9280	9280	9280	9280	0
227	20230621	192100	421119580	9280	9280	9280	9280	0
228	20230621	192000	421119580	9280	9280	9280	9280	0
229	20230621	191900	421119580	9280	9280	9280	9280	0
230	20230621	191800	421119580	9280	9280	9280	9280	0
231	20230621	191700	421119580	9280	9280	9280	9280	0
232	20230621	191600	421119580	9280	9280	9280	9280	0
233	20230621	191500	421119580	9280	9280	9280	9280	0
234	20230621	191400	421119580	9280	9280	9280	9280	0
235	20230621	191300	421119580	9280	9280	9280	9280	0
236	20230621	191200	421119580	9280	9280	9280	9280	0
237	20230621	191100	421119580	9280	9280	9280	9280	0
238	20230621	191000	421119580	9280	9280	9280	9280	0
239	20230621	190900	421119580	9280	9280	9280	9280	0
240	20230621	190800	421119580	9280	9280	9280	9280	0
241	20230621	190700	421119580	9280	9280	9280	9280	0
242	20230621	190600	421119580	9280	9280	9280	9280	166
243	20230621	190500	421119580	9280	9280	9280	9280	0
244	20230621	190400	421119580	9280	9280	9280	9280	0
245	20230621	190300	421119580	9280	9280	9280	9280	0
246	20230621	190200	421119580	9280	9280	9280	9280	0
247	20230621	190100	421119580	9280	9280	9280	9280	0
248	20230621	190000	421119580	9280	9280	9280	9280	0
249	20230621	185900	421119580	9280	9280	9280	9280	0
250	20230621	185800	421119580	9280	9280	9280	9280	0
251	20230621	185700	421119580	9280	9280	9280	9280	0
252	20230621	185600	421119580	9280	9280	9280	9280	0
253	20230621	185500	421119580	9280	9280	9280	9280	0
254	20230621	185400	421119580	9280	9280	9280	9280	0
255	20230621	185300	421119580	9280	9280	9280	9280	0
256	20230621	185200	421119580	9280	9280	9280	9280	0
257	20230621	185100	421119580	9280	9280	9280	9280	0
258	20230621	185000	421119580	9280	9280	9280	9280	0
259	20230621	184900	421119580	9280	9280	9280	9280	0
260	20230621	184800	421119580	9280	9280	9280	9280	0
261	20230621	184700	421119580	9280	9280	9280	9280	0
262	20230621	184600	421119580	9280	9280	9280	9280	0
263	20230621	184500	421119580	9280	9280	9280	9280	0
264	20230621	184400	421119580	9280	9280	9280	9280	0
265	20230621	184300	421119580	9280	9280	9280	9280	0
266	20230621	184200	421119580	9280	9280	9280	9280	0
267	20230621	184100	421119580	9280	9280	9280	9280	0
268	20230621	184000	421119580	9280	9280	9280	9280	0
269	20230621	183900	421119580	9280	9280	9280	9280	0
270	20230621	183800	421119580	9280	9280	9280	9280	0
271	20230621	183700	421119580	9280	9280	9280	9280	0
272	20230621	183600	421119580	9280	9280	9280	9280	166
273	20230621	183500	421119580	9280	9280	9280	9280	0
274	20230621	183400	421119580	9280	9280	9280	9280	0
275	20230621	183300	421119580	9280	9280	9280	9280	0
276	20230621	183200	421119580	9280	9280	9280	9280	0
277	20230621	183100	421119580	9280	9280	9280	9280	0
278	20230621	183000	421119580	9280	9280	9280	9280	0
279	20230621	182900	421119580	9280	9280	9280	9280	0
280	20230621	182800	421119580	9280	9280	9280	9280	0
281	20230621	182700	421119580	9280	9280	9280	9280	0
282	20230621	182600	421119580	9280	9280	9280	9280	0
283	20230621	182500	421119580	9280	9280	9280	9280	0
284	20230621	182400	421119580	9280	9280	9280	9280	0
285	20230621	182300	421119580	9280	9280	9280	9280	0
286	20230621	182200	421119580	9280	9280	9280	9280	0
287	20230621	182100	421119580	9280	9280	9280	9280	0
288	20230621	182000	421119580	9280	9280	9280	9280	0
289	20230621	181900	421119580	9280	9280	9280	9280	0
290	20230621	181800	421119580	9280	9280	9280	9280	0
291	20230621	181700	421119580	9280	9280	9280	9280	0
292	20230621	181600	421119580	9280	9280	9280	9280	0
293	20230621	181500	421119580	9280	9280	9280	9280	0
294	20230621	181400	421119580	9280	9280	9280	9280	0
295	20230621	181300	421119580	9280	9280	9280	9280	0
296	20230621	181200	421119580	9280	9280	9280	9280	0
297	20230621	181100	421119580	9280	9280	9280	9280	0
298	20230621	181000	421119580	9280	9280	9280	9280	0
299	20230621	180900	421119580	9280	9280	9280	9280	0
300	20230621	180800	421119580	9280	9280	9280	9280	0
301	20230621	180700	421119580	9280	9280	9280	9280	0
302	20230621	180600	421119580	9280	9280	9280	9280	166
303	20230621	180500	421119580	9280	9280	9280	9280	0
304	20230621	180400	421119580	9280	9280	9280	9280	0
305	20230621	180300	421119580	9280	9280	9280	9280	0
306	20230621	180200	421119580	9280	9280	9280	9280	0
307	20230621	180100	421119580	9280	9280	9280	9280	0
308	20230621	180000	421119580	9280	9280	9280	9280	0
309	20230621	175900	421119580	9280	9280	9280	9280	0
310	20230621	175800	421119580	9280	9280	9280	9280	0
311	20230621	175700	421119580	9280	9280	9280	9280	0
312	20230621	175600	421119580	9280	9280	9280	9280	0
313	20230621	175500	421119580	9280	9280	9280	9280	0
314	20230621	175400	421119580	9280	9280	9280	9280	0
315	20230621	175300	421119580	9280	9280	9280	9280	0
316	20230621	175200	421119580	9280	9280	9280	9280	0
317	20230621	175100	421119580	9280	9280	9280	9280	0
318	20230621	175000	421119580	9280	9280	9280	9280	0
319	20230621	174900	421119580	9280	9280	9280	9280	0
320	20230621	174800	421119580	9280	9280	9280	9280	0
321	20230621	174700	421119580	9280	9280	9280	9280	0
322	20230621	174600	421119580	9280	9280	9280	9280	0
323	20230621	174500	421119580	9280	9280	9280	9280	0
324	20230621	174400	421119580	9280	9280	9280	9280	0
325	20230621	174300	421119580	9280	9280	9280	9280	0
326	20230621	174200	421119580	9280	9280	9280	9280	0
327	20230621	174100	421119580	9280	9280	9280	9280	0
328	20230621	174000	421119580	9280	9280	9280	9280	0
329	20230621	173900	421119580	9280	9280	9280	9280	0
330	20230621	173800	421119580	9280	9280	9280	9280	0
331	20230621	173700	421119580	9280	9280	9280	9280	0
332	20230621	173600	421119580	9280	9280	9280	9280	166
333	20230621	173500	421119580	9280	9280	9280	9280	0
334	20230621	173400	421119580	9280	9280	9280	9280	0
335	20230621	173300	421119580	9280	9280	9280	9280	0
336	20230621	173200	421119580	9280	9280	9280	9280	0
337	20230621	173100	421119580	9280	9280	9280	9280	0
338	20230621	173000	421119580	9280	9280	9280	9280	0
339	20230621	172900	421119580	9280	9280	9280	9280	0
340	20230621	172800	421119580	9280	9280	9280	9280	0
341	20230621	172700	421119580	9280	9280	9280	9280	0
342	20230621	172600	421119580	9280	9280	9280	9280	0
343	20230621	172500	421119580	9280	9280	9280	9280	0
344	20230621	172400	421119580	9280	9280	9280	9280	0
345	20230621	172300	421119580	9280	9280	9280	9280	0
346	20230621	172200	421119580	9280	9280	9280	9280	0
347	20230621	172100	421119580	9280	9280	9280	9280	0
348	20230621	172000	421119580	9280	9280	9280	9280	0
349	20230621	171900	421119580	9280	9280	9280	9280	0
350	20230621	171800	421119580	9280	9280	9280	9280	0
351	20230621	171700	421119580	9280	9280	9280	9280	0
352	20230621	171600	421119580	9280	9280	9280	9280	0
353	20230621	171500	421119580	9280	9280	9280	9280	0
354	20230621	171400	421119580	9280	9280	9280	9280	0
355	20230621	171300	421119580	9280	9280	9280	9280	0
356	20230621	171200	421119580	9280	9280	9280	9280	0
357	20230621	171100	421119580	9280	9280	9280	9280	0
358	20230621	171000	421119580	9280	9280	9280	9280	0
359	20230621	170900	421119580	9280	9280	9280	9280	0
360	20230621	170800	421119580	9280	9280	9280	9280	0
361	20230621	170700	421119580	9280	9280	9280	9280	0
362	20230621	170600	421119580	9280	9280	9280	9280	166
363	20230621	170500	421119580	9280	9280	9280	9280	0
364	20230621	170400	421119580	9280	9280	9280	9280	0
365	20230621	170300	421119580	9280	9280	9280	9280	0
366	20230621	170200	421119580	9280	9280	9280	9280	0
367	20230621	170100	421119580	9280	9280	9280	9280	0
368	20230621	170000	421119580	9280	9280	9280	9280	0
369	20230621	165900	421119580	9280	9280	9280	9280	0
370	20230621	165800	421119580	9280	9280	9280	9280	0
371	20230621	165700	421119580	9280	9280	9280	9280	0
372	20230621	165600	421119580	9280	9280	9280	9280	0
373	20230621	165500	421119580	9280	9280	9280	9280	0
374	20230621	165400	421119580	9280	9280	9280	9280	0
375	20230621	165300	421119580	9280	9280	9280	9280	0
376	20230621	165200	421119580	9280	9280	9280	9280	0
377	20230621	165100	421119580	9280	9280	9280	9280	0
378	20230621	165000	421119580	9280	9280	9280	9280	0
379	20230621	164900	421119580	9280	9280	9280	9280	0
380	20230621	164800	421119580	9280	9280	9280	9280	0
381	20230621	164700	421119580	9280	9280	9280	9280	0
382	20230621	164600	421119580	9280	9280	9280	9280	0
383	20230621	164500	421119580	9280	9280	9280	9280	0
384	20230621	164400	421119580	9280	9280	9280	9280	0
385	20230621	164300	421119580	9280	9280	9280	9280	0
386	20230621	164200	421119580	9280	9280	9280	9280	0
387	20230621	164100	421119580	9280	9280	9280	9280	0
388	20230621	164000	421119580	9280	9280	9280	9280	0
389	20230621	163900	421119580	9280	9280	9280	9280	0
390	20230621	163800	421119580	9280	9280	9280	9280	0
391	20230621	163700	421119580	9280	9280	9280	9280	0
392	20230621	163600	421119580	9280	9280	9280	9280	166
393	20230621	163500	421119580	9280	9280	9280	9280	0
394	20230621	163400	421119580	9280	9280	9280	9280	0
395	20230621	163300	421119580	9280	9280	9280	9280	0
396	20230621	163200	421119580	9280	9280	9280	9280	0
397	20230621	163100	421119580	9280	9280	9280	9280	0
398	20230621	163000	421119580	9280	9280	9280	9280	0
399	20230621	162900	421119580	9280	9280	9280	9280	0
400	20230621	162800	421119580	9280	9280	9280	9280	0
401	20230621	162700	421119580	9280	9280	9280	9280	0
402	20230621	162600	421119580	9280	9280	9280	9280	0
403	20230621	162500	421119580	9280	9280	9280	9280	0
404	20230621	162400	421119580	9280	9280	9280	9280	0
405	20230621	162300	421119580	9280	9280	9280	9280	0
406	20230621	162200	421119580	9280	9280	9280	9280	0
407	20230621	162100	421119580	9280	9280	9280	9280	0
408	20230621	162000	421119580	9280	9280	9280	9280	0
409	20230621	161900	421119580	9280	9280	9280	9280	0
410	20230621	161800	421119580	9280	9280	9280	9280	0
411	20230621	161700	421119580	9280	9280	9280	9280	0
412	20230621	161600	421119580	9280	9280	9280	9280	0
413	20230621	161500	421119580	9280	9280	9280	9280	0
414	20230621	161400	421119580	9280	9280	9280	9280	0
415	20230621	161300	421119580	9280	9280	9280	9280	0
416	20230621	161200	421119580	9280	9280	9280	9280	0
417	20230621	161100	421119580	9280	9280	9280	9280	0
418	20230621	161000	421119580	9280	9280	9280	9280	0
419	20230621	160900	421119580	9280	9280	9280	9280	0
420	20230621	160800	421119580	9280	9280	9280	9280	0
421	20230621	160700	421119580	9280	9280	9280	9280	0
422	20230621	160600	421119580	9280	9280	9280	9280	166
423	20230621	160500	421119580	9280	9280	9280	9280	0
424	20230621	160400	421119580	9280	9280	9280	9280	0
425	20230621	160300	421119580	9280	9280	9280	9280	0
426	20230621	160200	421119580	9280	9280	9280	9280	0
427	20230621	160100	421119580	9280	9280	9280	9280	0
428	20230621	160000	421119580	9280	9280	9280	9280	0
429	20230621	155900	421119580	9280	9280	9280	9280	0
430	20230621	155800	421119580	9280	9280	9280	9280	0
431	20230621	155700	421119580	9280	9280	9280	9280	0
432	20230621	155600	421119580	9280	9280	9280	9280	0
433	20230621	155500	421119580	9280	9280	9280	9280	0
434	20230621	155400	421119580	9280	9280	9280	9280	0
435	20230621	155300	421119580	9280	9280	9280	9280	0
436	20230621	155200	421119580	9280	9280	9280	9280	0
437	20230621	155100	421119580	9280	9280	9280	9280	0
438	20230621	155000	421119580	9280	9280	9280	9280	0
439	20230621	154900	421119580	9280	9280	9280	9280	0
440	20230621	154800	421119580	9280	9280	9280	9280	0
441	20230621	154700	421119580	9280	9280	9280	9280	0
442	20230621	154600	421119580	9280	9280	9280	9280	0
443	20230621	154500	421119580	9280	9280	9280	9280	0
444	20230621	154400	421119580	9280	9280	9280	9280	0
445	20230621	154300	421119580	9280	9280	9280	9280	0
446	20230621	154200	421119580	9280	9280	9280	9280	0
447	20230621	154100	421119580	9280	9280	9280	9280	0
448	20230621	154000	421119580	9280	9280	9280	9280	0
449	20230621	153900	421119580	9280	9280	9280	9280	0
450	20230621	153800	421119580	9280	9280	9280	9280	0
451	20230621	153700	421119580	9280	9280	9280	9280	0
452	20230621	153600	421119580	9280	9280	9280	9280	166
453	20230621	153500	421119580	9280	9280	9280	9280	0
454	20230621	153400	421119580	9280	9280	9280	9280	0
455	20230621	153300	421119580	9280	9280	9280	9280	0
456	20230621	153200	421119580	9280	9280	9280	9280	0
457	20230621	153100	421119580	9280	9280	9280	9280	0
458	20230621	153000	421119580	9280	9280	9280	9280	166
459	20230621	152900	419579100	9260	9260	9260	9260	0
460	20230621	152800	419579100	9260	9260	9260	9260	0
461	20230621	152700	419579100	9260	9260	9260	9260	0
462	20230621	152600	419579100	9260	9260	9260	9260	0
463	20230621	152500	419579100	9260	9260	9260	9260	0
464	20230621	152400	419579100	9260	9260	9260	9260	0
465	20230621	152300	419579100	9260	9260	9260	9260	0
466	20230621	152200	419579100	9260	9260	9260	9260	0
467	20230621	152100	419579100	9260	9260	9260	9260	0
468	20230621	152000	419579100	9260	9260	9260	9260	0
469	20230621	151900	419579100	9260	9270	9280	9260	428
470	20230621	151800	415612930	9270	9280	9280	9260	14
471	20230621	151700	415483180	9270	9260	9270	9260	923
472	20230621	151600	406931280	9250	9250	9250	9250	59
473	20230621	151500	406385530	9250	9260	9260	9250	497
474	20230621	151400	401788010	9250	9250	9250	9250	34
475	20230621	151300	401473510	9240	9240	9240	9240	0
476	20230621	151200	401473510	9240	9240	9240	9240	169
477	20230621	151100	399911950	9250	9250	9250	9250	592
478	20230621	151000	394435950	9250	9250	9250	9250	200
479	20230621	150900	392585950	9260	9260	9260	9260	0
480	20230621	150800	392585950	9260	9260	9260	9260	50
481	20230621	150700	392122950	9260	9260	9260	9260	0
482	20230621	150600	392122950	9260	9260	9260	9260	453
483	20230621	150500	387928170	9260	9260	9260	9260	1
484	20230621	150400	387918910	9260	9260	9260	9260	430
485	20230621	150300	383937110	9260	9260	9260	9260	648
486	20230621	150200	377936630	9260	9260	9260	9250	610
487	20230621	150100	372289130	9260	9260	9260	9260	30
488	20230621	150000	372011330	9260	9260	9270	9260	119
489	20230621	145900	370909110	9260	9260	9260	9260	0
490	20230621	145800	370909110	9260	9260	9260	9260	0
491	20230621	145700	370909110	9260	9260	9260	9260	1
492	20230621	145600	370899850	9250	9250	9250	9250	194
493	20230621	145500	369105350	9250	9250	9250	9250	0
494	20230621	145400	369105350	9250	9250	9260	9250	407
495	20230621	145300	365340150	9260	9260	9260	9260	0
496	20230621	145200	365340150	9260	9260	9260	9260	90
497	20230621	145100	364506750	9270	9260	9270	9260	56
498	20230621	145000	363988060	9260	9260	9260	9260	0
499	20230621	144900	363988060	9260	9260	9260	9260	12
500	20230621	144800	363876940	9260	9260	9260	9260	25
501	20230621	144700	363645440	9260	9260	9260	9260	0
502	20230621	144600	363645440	9260	9260	9260	9260	34
503	20230621	144500	363330600	9260	9260	9260	9260	10
504	20230621	144400	363238000	9260	9260	9260	9260	298
505	20230621	144300	360478520	9260	9260	9260	9260	31
506	20230621	144200	360191460	9260	9260	9260	9260	0
507	20230621	144100	360191460	9260	9260	9260	9260	20
508	20230621	144000	360006260	9260	9260	9260	9260	50
509	20230621	143900	359543260	9250	9250	9250	9250	0
510	20230621	143800	359543260	9250	9250	9250	9250	0
511	20230621	143700	359543260	9250	9250	9250	9250	0
512	20230621	143600	359543260	9250	9250	9250	9250	3
513	20230621	143500	359515510	9250	9250	9250	9250	1
514	20230621	143400	359506260	9250	9250	9250	9250	130
515	20230621	143300	358303760	9250	9240	9250	9240	80
516	20230621	143200	357564370	9250	9250	9250	9250	6
517	20230621	143100	357508870	9250	9250	9250	9250	115
518	20230621	143000	356445120	9250	9260	9260	9250	1109
519	20230621	142900	346181970	9260	9250	9260	9250	77
520	20230621	142800	345469620	9250	9260	9260	9250	540
521	20230621	142700	340470160	9260	9260	9260	9260	20
522	20230621	142600	340284960	9260	9260	9260	9260	5
523	20230621	142500	340238660	9270	9270	9270	9270	0
524	20230621	142400	340238660	9270	9270	9270	9270	0
525	20230621	142300	340238660	9270	9270	9270	9270	50
526	20230621	142200	339775160	9260	9260	9260	9260	0
527	20230621	142100	339775160	9260	9260	9260	9260	157
528	20230621	142000	338321340	9260	9260	9260	9260	53
529	20230621	141900	337830560	9260	9260	9260	9260	0
530	20230621	141800	337830560	9260	9260	9260	9260	0
531	20230621	141700	337830560	9260	9260	9260	9260	0
532	20230621	141600	337830560	9260	9260	9260	9260	299
533	20230621	141500	335061820	9270	9270	9270	9270	1
534	20230621	141400	335052550	9270	9270	9270	9270	0
535	20230621	141300	335052550	9270	9270	9270	9270	0
536	20230621	141200	335052550	9270	9270	9270	9270	110
537	20230621	141100	334032850	9270	9270	9270	9270	50
538	20230621	141000	333569350	9260	9260	9260	9260	0
539	20230621	140900	333569350	9260	9260	9260	9260	500
540	20230621	140800	328939350	9270	9270	9270	9270	67
541	20230621	140700	328318260	9280	9280	9280	9280	0
542	20230621	140600	328318260	9280	9280	9280	9270	44
543	20230621	140500	327910040	9280	9270	9280	9270	164
544	20230621	140400	326389750	9270	9270	9270	9270	0
545	20230621	140300	326389750	9270	9270	9270	9270	0
546	20230621	140200	326389750	9270	9270	9270	9270	0
547	20230621	140100	326389750	9270	9270	9270	9270	400
548	20230621	140000	322681750	9270	9270	9270	9270	0
549	20230621	135900	322681750	9270	9270	9270	9270	37
550	20230621	135800	322338760	9260	9260	9260	9260	0
551	20230621	135700	322338760	9260	9260	9260	9260	0
552	20230621	135600	322338760	9260	9260	9260	9260	0
553	20230621	135500	322338760	9260	9270	9270	9260	703
554	20230621	135400	315822060	9260	9260	9260	9260	16
555	20230621	135300	315673900	9260	9270	9270	9260	413
556	20230621	135200	311845490	9270	9270	9270	9270	206
557	20230621	135100	309935870	9270	9270	9270	9270	0
558	20230621	135000	309935870	9270	9270	9280	9270	829
559	20230621	134900	302250990	9270	9270	9270	9270	34
560	20230621	134800	301935810	9260	9260	9260	9260	0
561	20230621	134700	301935810	9260	9260	9260	9260	1
562	20230621	134600	301926550	9270	9270	9270	9270	587
563	20230621	134500	296485060	9270	9280	9280	9270	102
564	20230621	134400	295538520	9280	9280	9280	9280	19
565	20230621	134300	295362200	9270	9270	9270	9270	14
566	20230621	134200	295232420	9270	9270	9270	9270	160
567	20230621	134100	293749220	9290	9290	9290	9290	0
568	20230621	134000	293749220	9290	9280	9290	9280	225
569	20230621	133900	291659070	9290	9290	9290	9290	0
570	20230621	133800	291659070	9290	9290	9290	9290	1
571	20230621	133700	291649780	9290	9290	9290	9290	0
572	20230621	133600	291649780	9290	9290	9290	9290	0
573	20230621	133500	291649780	9290	9290	9290	9290	1
574	20230621	133400	291640490	9300	9300	9300	9300	0
575	20230621	133300	291640490	9300	9300	9300	9300	0
576	20230621	133200	291640490	9300	9290	9300	9290	100
577	20230621	133100	290710640	9300	9300	9300	9300	0
578	20230621	133000	290710640	9300	9300	9300	9300	126
579	20230621	132900	289538840	9300	9280	9300	9280	50
580	20230621	132800	289074340	9250	9250	9250	9250	10
581	20230621	132700	288981840	9300	9300	9300	9300	0
582	20230621	132600	288981840	9300	9300	9300	9300	0
583	20230621	132500	288981840	9300	9300	9300	9300	0
584	20230621	132400	288981840	9300	9270	9300	9270	1300
585	20230621	132300	276911450	9240	9240	9240	9240	0
586	20230621	132200	276911450	9240	9240	9240	9240	0
587	20230621	132100	276911450	9240	9240	9240	9240	0
588	20230621	132000	276911450	9240	9240	9240	9240	13
589	20230621	131900	276791330	9260	9260	9260	9260	0
590	20230621	131800	276791330	9260	9250	9260	9250	721
591	20230621	131700	270114920	9260	9260	9260	9260	0
592	20230621	131600	270114920	9260	9260	9260	9260	100
593	20230621	131500	269188920	9250	9250	9250	9250	10
594	20230621	131400	269096420	9250	9250	9250	9250	10
595	20230621	131300	269003920	9270	9270	9270	9270	0
596	20230621	131200	269003920	9270	9270	9270	9270	0
597	20230621	131100	269003920	9270	9270	9270	9270	10
598	20230621	131000	268911220	9260	9260	9260	9260	0
599	20230621	130900	268911220	9260	9260	9260	9260	0
600	20230621	130800	268911220	9260	9260	9260	9260	0
601	20230621	130700	268911220	9260	9260	9260	9260	0
602	20230621	130600	268911220	9260	9260	9260	9260	202
603	20230621	130500	267040700	9260	9260	9260	9260	0
604	20230621	130400	267040700	9260	9260	9260	9260	0
605	20230621	130300	267040700	9260	9260	9260	9260	0
606	20230621	130200	267040700	9260	9250	9260	9250	83
607	20230621	130100	266272320	9250	9250	9250	9250	0
608	20230621	130000	266272320	9250	9250	9250	9250	0
609	20230621	125900	266272320	9250	9250	9250	9250	10
610	20230621	125800	266179820	9250	9250	9250	9250	31
611	20230621	125700	265893070	9230	9230	9230	9230	5
612	20230621	125600	265846920	9230	9230	9230	9230	0
613	20230621	125500	265846920	9230	9230	9230	9230	20
614	20230621	125400	265662320	9230	9230	9230	9230	0
615	20230621	125300	265662320	9230	9230	9230	9230	0
616	20230621	125200	265662320	9230	9230	9230	9230	0
617	20230621	125100	265662320	9230	9230	9230	9230	0
618	20230621	125000	265662320	9230	9230	9230	9230	0
619	20230621	124900	265662320	9230	9230	9230	9230	0
620	20230621	124800	265662320	9230	9230	9230	9230	0
621	20230621	124700	265662320	9230	9230	9230	9230	0
622	20230621	124600	265662320	9230	9230	9230	9230	0
623	20230621	124500	265662320	9230	9230	9230	9230	5
624	20230621	124400	265616170	9230	9230	9230	9230	60
625	20230621	124300	265062370	9230	9230	9230	9230	0
626	20230621	124200	265062370	9230	9230	9230	9230	21
627	20230621	124100	264868540	9230	9240	9240	9230	200
628	20230621	124000	263021140	9240	9240	9240	9240	82
629	20230621	123900	262263460	9240	9240	9240	9240	0
630	20230621	123800	262263460	9240	9240	9240	9240	0
631	20230621	123700	262263460	9240	9240	9240	9240	0
632	20230621	123600	262263460	9240	9240	9240	9240	0
633	20230621	123500	262263460	9240	9240	9240	9240	0
634	20230621	123400	262263460	9240	9240	9240	9240	0
635	20230621	123300	262263460	9240	9240	9240	9240	0
636	20230621	123200	262263460	9240	9240	9240	9240	0
637	20230621	123100	262263460	9240	9240	9240	9240	0
638	20230621	123000	262263460	9240	9240	9240	9240	0
639	20230621	122900	262263460	9240	9240	9240	9240	0
640	20230621	122800	262263460	9240	9240	9240	9240	0
641	20230621	122700	262263460	9240	9250	9250	9240	100
642	20230621	122600	261339400	9260	9260	9260	9260	1
643	20230621	122500	261330140	9250	9250	9250	9250	0
644	20230621	122400	261330140	9250	9250	9250	9250	0
645	20230621	122300	261330140	9250	9250	9250	9250	0
646	20230621	122200	261330140	9250	9250	9250	9250	0
647	20230621	122100	261330140	9250	9250	9250	9250	100
648	20230621	122000	260405140	9270	9270	9270	9270	0
649	20230621	121900	260405140	9270	9270	9270	9270	0
650	20230621	121800	260405140	9270	9270	9270	9270	0
651	20230621	121700	260405140	9270	9270	9270	9270	290
652	20230621	121600	257716840	9260	9250	9260	9250	171
653	20230621	121500	256133390	9240	9240	9240	9240	0
654	20230621	121400	256133390	9240	9240	9240	9240	0
655	20230621	121300	256133390	9240	9240	9240	9240	0
656	20230621	121200	256133390	9240	9240	9240	9240	0
657	20230621	121100	256133390	9240	9240	9240	9240	0
658	20230621	121000	256133390	9240	9240	9240	9240	0
659	20230621	120900	256133390	9240	9240	9240	9240	140
660	20230621	120800	254839790	9260	9260	9260	9260	0
661	20230621	120700	254839790	9260	9260	9260	9260	0
662	20230621	120600	254839790	9260	9260	9260	9260	0
663	20230621	120500	254839790	9260	9260	9260	9260	1
664	20230621	120400	254830530	9240	9240	9240	9240	0
665	20230621	120300	254830530	9240	9240	9240	9240	0
666	20230621	120200	254830530	9240	9240	9240	9240	0
667	20230621	120100	254830530	9240	9240	9240	9240	0
668	20230621	120000	254830530	9240	9240	9240	9240	95
669	20230621	115900	253952730	9240	9240	9240	9240	0
670	20230621	115800	253952730	9240	9240	9240	9240	0
671	20230621	115700	253952730	9240	9240	9240	9240	42
672	20230621	115600	253564650	9240	9240	9240	9240	0
673	20230621	115500	253564650	9240	9240	9240	9240	0
674	20230621	115400	253564650	9240	9240	9240	9240	0
675	20230621	115300	253564650	9240	9240	9240	9240	0
676	20230621	115200	253564650	9240	9240	9240	9240	35
677	20230621	115100	253241250	9240	9240	9240	9240	0
678	20230621	115000	253241250	9240	9240	9240	9240	0
679	20230621	114900	253241250	9240	9240	9240	9240	5
680	20230621	114800	253195050	9260	9260	9260	9260	2
681	20230621	114700	253176530	9260	9260	9260	9260	0
682	20230621	114600	253176530	9260	9260	9260	9260	0
683	20230621	114500	253176530	9260	9260	9260	9260	30
684	20230621	114400	252898730	9260	9260	9260	9260	7
685	20230621	114300	252833910	9240	9240	9240	9240	0
686	20230621	114200	252833910	9240	9240	9240	9240	25
687	20230621	114100	252602910	9260	9260	9260	9260	0
688	20230621	114000	252602910	9260	9260	9260	9260	0
689	20230621	113900	252602910	9260	9260	9260	9260	0
690	20230621	113800	252602910	9260	9260	9260	9260	1
691	20230621	113700	252593650	9250	9250	9250	9250	300
692	20230621	113600	249818650	9260	9260	9260	9260	500
693	20230621	113500	245188650	9240	9240	9240	9240	10
694	20230621	113400	245096250	9260	9260	9260	9260	1
695	20230621	113300	245086990	9220	9220	9220	9220	0
696	20230621	113200	245086990	9220	9220	9220	9220	0
697	20230621	113100	245086990	9220	9220	9220	9220	0
698	20230621	113000	245086990	9220	9220	9220	9220	0
699	20230621	112900	245086990	9220	9230	9230	9220	241
700	20230621	112800	242863140	9240	9240	9240	9240	0
701	20230621	112700	242863140	9240	9250	9250	9240	750
702	20230621	112600	235931640	9240	9240	9240	9240	0
703	20230621	112500	235931640	9240	9250	9250	9240	143
704	20230621	112400	234610090	9250	9250	9250	9250	191
705	20230621	112300	232843340	9250	9260	9260	9250	210
706	20230621	112200	230898840	9260	9260	9260	9260	0
707	20230621	112100	230898840	9260	9260	9260	9260	0
708	20230621	112000	230898840	9260	9260	9260	9260	22
709	20230621	111900	230695120	9260	9260	9260	9260	0
710	20230621	111800	230695120	9260	9260	9260	9260	0
711	20230621	111700	230695120	9260	9260	9260	9260	0
712	20230621	111600	230695120	9260	9260	9260	9260	0
713	20230621	111500	230695120	9260	9260	9260	9260	0
714	20230621	111400	230695120	9260	9270	9270	9260	22
715	20230621	111300	230491190	9260	9260	9260	9260	0
716	20230621	111200	230491190	9260	9260	9260	9260	0
717	20230621	111100	230491190	9260	9260	9260	9260	0
718	20230621	111000	230491190	9260	9260	9260	9260	0
719	20230621	110900	230491190	9260	9260	9260	9260	0
720	20230621	110800	230491190	9260	9260	9260	9260	0
721	20230621	110700	230491190	9260	9260	9260	9260	50
722	20230621	110600	230028190	9270	9270	9270	9270	0
723	20230621	110500	230028190	9270	9270	9270	9270	0
724	20230621	110400	230028190	9270	9270	9270	9270	0
725	20230621	110300	230028190	9270	9270	9270	9270	0
726	20230621	110200	230028190	9270	9270	9270	9270	0
727	20230621	110100	230028190	9270	9270	9270	9270	0
728	20230621	110000	230028190	9270	9270	9270	9270	0
729	20230621	105900	230028190	9270	9270	9270	9270	1
730	20230621	105800	230018920	9240	9240	9240	9240	0
731	20230621	105700	230018920	9240	9240	9240	9240	0
732	20230621	105600	230018920	9240	9270	9270	9240	954
733	20230621	105500	221201330	9270	9270	9270	9270	61
734	20230621	105400	220635860	9270	9270	9270	9270	0
735	20230621	105300	220635860	9270	9270	9270	9270	107
736	20230621	105200	219643970	9280	9280	9280	9280	20
737	20230621	105100	219458370	9280	9280	9280	9280	0
738	20230621	105000	219458370	9280	9280	9280	9280	0
739	20230621	104900	219458370	9280	9280	9280	9280	1
740	20230621	104800	219449090	9270	9270	9270	9270	3
741	20230621	104700	219421280	9270	9270	9270	9270	0
742	20230621	104600	219421280	9270	9270	9270	9270	0
743	20230621	104500	219421280	9270	9270	9270	9270	17
744	20230621	104400	219263690	9280	9280	9280	9280	0
745	20230621	104300	219263690	9280	9280	9280	9280	0
746	20230621	104200	219263690	9280	9280	9280	9280	4
747	20230621	104100	219226570	9280	9280	9280	9280	4
748	20230621	104000	219189450	9280	9280	9280	9280	5
749	20230621	103900	219143050	9280	9280	9280	9280	0
750	20230621	103800	219143050	9280	9260	9280	9260	59
751	20230621	103700	218596180	9260	9260	9260	9260	200
752	20230621	103600	216744180	9260	9260	9260	9260	359
753	20230621	103500	213419840	9270	9270	9270	9270	0
754	20230621	103400	213419840	9270	9270	9270	9270	139
755	20230621	103300	212131310	9260	9260	9260	9260	1
756	20230621	103200	212122050	9260	9270	9270	9260	37
757	20230621	103100	211779150	9270	9270	9270	9270	0
758	20230621	103000	211779150	9270	9270	9270	9270	0
759	20230621	102900	211779150	9270	9270	9270	9270	100
760	20230621	102800	210852150	9270	9270	9270	9270	0
761	20230621	102700	210852150	9270	9270	9270	9270	10
762	20230621	102600	210759450	9270	9270	9270	9270	2
763	20230621	102500	210740910	9260	9260	9260	9260	0
764	20230621	102400	210740910	9260	9260	9260	9260	390
765	20230621	102300	207129510	9260	9260	9260	9260	0
766	20230621	102200	207129510	9260	9260	9260	9260	374
767	20230621	102100	203666270	9260	9290	9290	9260	22
768	20230621	102000	203461920	9290	9290	9290	9290	132
769	20230621	101900	202235640	9290	9290	9290	9290	0
770	20230621	101800	202235640	9290	9290	9290	9290	0
771	20230621	101700	202235640	9290	9260	9290	9260	13
772	20230621	101600	202115230	9260	9250	9260	9250	30
773	20230621	101500	201837530	9250	9250	9250	9250	0
774	20230621	101400	201837530	9250	9250	9250	9250	21
775	20230621	101300	201643280	9250	9250	9250	9250	0
776	20230621	101200	201643280	9250	9250	9250	9250	112
777	20230621	101100	200607280	9250	9250	9250	9250	157
778	20230621	101000	199155030	9250	9250	9250	9250	20
779	20230621	100900	198970030	9250	9260	9260	9250	560
780	20230621	100800	193789660	9300	9300	9300	9300	0
781	20230621	100700	193789660	9300	9300	9300	9300	0
782	20230621	100600	193789660	9300	9260	9300	9260	373
783	20230621	100500	190320850	9300	9300	9300	9300	542
784	20230621	100400	185280250	9300	9300	9300	9300	399
785	20230621	100300	181569550	9290	9290	9290	9290	5
786	20230621	100200	181523100	9290	9280	9290	9280	300
787	20230621	100100	178736500	9250	9250	9250	9250	0
788	20230621	100000	178736500	9250	9290	9290	9250	89
789	20230621	095900	177909970	9290	9290	9290	9290	181
790	20230621	095800	176228480	9300	9300	9300	9300	0
791	20230621	095700	176228480	9300	9300	9300	9300	0
792	20230621	095600	176228480	9300	9270	9310	9270	500
793	20230621	095500	171579830	9240	9240	9240	9240	0
794	20230621	095400	171579830	9240	9250	9250	9240	250
795	20230621	095300	169269450	9250	9250	9250	9250	189
796	20230621	095200	167521200	9260	9250	9260	9250	30
797	20230621	095100	167243600	9240	9280	9280	9240	674
798	20230621	095000	161000670	9280	9280	9310	9280	159
799	20230621	094900	159522150	9310	9310	9310	9310	132
800	20230621	094800	158293230	9310	9280	9310	9280	228
801	20230621	094700	156177360	9320	9260	9320	9260	3921
802	20230621	094600	119748690	9240	9250	9250	9240	768
803	20230621	094500	112648930	9270	9270	9270	9270	0
804	20230621	094400	112648930	9270	9270	9270	9270	1
805	20230621	094300	112639660	9240	9240	9240	9240	0
806	20230621	094200	112639660	9240	9250	9250	9240	606
807	20230621	094100	107036910	9250	9250	9250	9250	0
808	20230621	094000	107036910	9250	9260	9260	9250	392
809	20230621	093900	103408590	9270	9270	9270	9270	0
810	20230621	093800	103408590	9270	9270	9270	9270	0
811	20230621	093700	103408590	9270	9270	9270	9270	17
812	20230621	093600	103251000	9270	9270	9270	9270	21
813	20230621	093500	103056330	9270	9270	9270	9270	268
814	20230621	093400	100571970	9280	9280	9280	9280	335
815	20230621	093300	97463170	9280	9280	9280	9270	1261
816	20230621	093200	85763910	9280	9280	9290	9280	99
817	20230621	093100	84845180	9280	9270	9280	9270	157
818	20230621	093000	83388590	9270	9280	9280	9270	369
819	20230621	092900	79966940	9280	9270	9280	9270	11
820	20230621	092800	79864960	9270	9280	9280	9270	103
821	20230621	092700	78909140	9270	9260	9270	9260	266
822	20230621	092600	76443330	9270	9250	9270	9250	448
823	20230621	092500	72292820	9270	9270	9270	9270	1
824	20230621	092400	72283550	9270	9230	9270	9230	2964
825	20230621	092300	44863540	9230	9220	9230	9220	122
826	20230621	092200	43738500	9220	9220	9220	9220	47
827	20230621	092100	43305160	9210	9200	9210	9200	30
828	20230621	092000	43029010	9200	9200	9200	9200	420
829	20230621	091900	39165010	9220	9220	9220	9200	8
830	20230621	091800	39091340	9200	9200	9200	9200	0
831	20230621	091700	39091340	9200	9200	9200	9200	85
832	20230621	091600	38309340	9210	9210	9210	9210	0
833	20230621	091500	38309340	9210	9220	9220	9210	492
834	20230621	091400	33774020	9220	9220	9220	9220	0
835	20230621	091300	33774020	9220	9220	9220	9210	75
836	20230621	091200	33082620	9240	9240	9240	9240	0
837	20230621	091100	33082620	9240	9240	9240	9240	20
838	20230621	091000	32897820	9240	9240	9240	9240	0
839	20230621	090900	32897820	9240	9240	9240	9240	0
840	20230621	090800	32897820	9240	9240	9240	9240	11
841	20230621	090700	32796180	9240	9190	9240	9190	177
842	20230621	090600	31169300	9190	9190	9190	9190	10
843	20230621	090500	31077400	9190	9160	9190	9160	2005
844	20230621	090400	12663230	9160	9160	9160	9140	233
845	20230621	090300	10531730	9150	9150	9150	9150	19
846	20230621	090200	10357880	9160	9170	9170	9160	226
847	20230621	090100	8286470	9170	9170	9170	9170	95
848	20230621	090000	7415320	9180	9190	9190	9180	807