KissMeData/217270/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	231700	241328790	8890	8890	8890	8890	516
3	20230621	231600	241328790	8890	8890	8890	8890	0
4	20230621	231500	241328790	8890	8890	8890	8890	0
5	20230621	231400	241328790	8890	8890	8890	8890	0
6	20230621	231300	241328790	8890	8890	8890	8890	0
7	20230621	231200	241328790	8890	8890	8890	8890	0
8	20230621	231100	241328790	8890	8890	8890	8890	0
9	20230621	231000	241328790	8890	8890	8890	8890	0
10	20230621	230900	241328790	8890	8890	8890	8890	0
11	20230621	230800	241328790	8890	8890	8890	8890	0
12	20230621	230700	241328790	8890	8890	8890	8890	0
13	20230621	230600	241328790	8890	8890	8890	8890	0
14	20230621	230500	241328790	8890	8890	8890	8890	0
15	20230621	230400	241328790	8890	8890	8890	8890	0
16	20230621	230300	241328790	8890	8890	8890	8890	0
17	20230621	230200	241328790	8890	8890	8890	8890	0
18	20230621	230100	241328790	8890	8890	8890	8890	0
19	20230621	230000	241328790	8890	8890	8890	8890	0
20	20230621	225900	241328790	8890	8890	8890	8890	0
21	20230621	225800	241328790	8890	8890	8890	8890	0
22	20230621	225700	241328790	8890	8890	8890	8890	0
23	20230621	225600	241328790	8890	8890	8890	8890	0
24	20230621	225500	241328790	8890	8890	8890	8890	0
25	20230621	225400	241328790	8890	8890	8890	8890	0
26	20230621	225300	241328790	8890	8890	8890	8890	0
27	20230621	225200	241328790	8890	8890	8890	8890	0
28	20230621	225100	241328790	8890	8890	8890	8890	0
29	20230621	225000	241328790	8890	8890	8890	8890	0
30	20230621	224900	241328790	8890	8890	8890	8890	0
31	20230621	224800	241328790	8890	8890	8890	8890	0
32	20230621	224700	241328790	8890	8890	8890	8890	516
33	20230621	224600	241328790	8890	8890	8890	8890	0
34	20230621	224500	241328790	8890	8890	8890	8890	0
35	20230621	224400	241328790	8890	8890	8890	8890	0
36	20230621	224300	241328790	8890	8890	8890	8890	0
37	20230621	224200	241328790	8890	8890	8890	8890	0
38	20230621	224100	241328790	8890	8890	8890	8890	0
39	20230621	224000	241328790	8890	8890	8890	8890	0
40	20230621	223900	241328790	8890	8890	8890	8890	0
41	20230621	223800	241328790	8890	8890	8890	8890	0
42	20230621	223700	241328790	8890	8890	8890	8890	0
43	20230621	223600	241328790	8890	8890	8890	8890	0
44	20230621	223500	241328790	8890	8890	8890	8890	0
45	20230621	223400	241328790	8890	8890	8890	8890	0
46	20230621	223300	241328790	8890	8890	8890	8890	0
47	20230621	223200	241328790	8890	8890	8890	8890	0
48	20230621	223100	241328790	8890	8890	8890	8890	0
49	20230621	223000	241328790	8890	8890	8890	8890	0
50	20230621	222900	241328790	8890	8890	8890	8890	0
51	20230621	222800	241328790	8890	8890	8890	8890	0
52	20230621	222700	241328790	8890	8890	8890	8890	0
53	20230621	222600	241328790	8890	8890	8890	8890	0
54	20230621	222500	241328790	8890	8890	8890	8890	0
55	20230621	222400	241328790	8890	8890	8890	8890	0
56	20230621	222300	241328790	8890	8890	8890	8890	0
57	20230621	222200	241328790	8890	8890	8890	8890	0
58	20230621	222100	241328790	8890	8890	8890	8890	0
59	20230621	222000	241328790	8890	8890	8890	8890	0
60	20230621	221900	241328790	8890	8890	8890	8890	0
61	20230621	221800	241328790	8890	8890	8890	8890	0
62	20230621	221700	241328790	8890	8890	8890	8890	516
63	20230621	221600	241328790	8890	8890	8890	8890	0
64	20230621	221500	241328790	8890	8890	8890	8890	0
65	20230621	221400	241328790	8890	8890	8890	8890	0
66	20230621	221300	241328790	8890	8890	8890	8890	0
67	20230621	221200	241328790	8890	8890	8890	8890	0
68	20230621	221100	241328790	8890	8890	8890	8890	0
69	20230621	221000	241328790	8890	8890	8890	8890	0
70	20230621	220900	241328790	8890	8890	8890	8890	0
71	20230621	220800	241328790	8890	8890	8890	8890	0
72	20230621	220700	241328790	8890	8890	8890	8890	0
73	20230621	220600	241328790	8890	8890	8890	8890	0
74	20230621	220500	241328790	8890	8890	8890	8890	0
75	20230621	220400	241328790	8890	8890	8890	8890	0
76	20230621	220300	241328790	8890	8890	8890	8890	0
77	20230621	220200	241328790	8890	8890	8890	8890	0
78	20230621	220100	241328790	8890	8890	8890	8890	0
79	20230621	220000	241328790	8890	8890	8890	8890	0
80	20230621	215900	241328790	8890	8890	8890	8890	0
81	20230621	215800	241328790	8890	8890	8890	8890	0
82	20230621	215700	241328790	8890	8890	8890	8890	0
83	20230621	215600	241328790	8890	8890	8890	8890	0
84	20230621	215500	241328790	8890	8890	8890	8890	0
85	20230621	215400	241328790	8890	8890	8890	8890	0
86	20230621	215300	241328790	8890	8890	8890	8890	0
87	20230621	215200	241328790	8890	8890	8890	8890	0
88	20230621	215100	241328790	8890	8890	8890	8890	0
89	20230621	215000	241328790	8890	8890	8890	8890	0
90	20230621	214900	241328790	8890	8890	8890	8890	0
91	20230621	214800	241328790	8890	8890	8890	8890	0
92	20230621	214700	241328790	8890	8890	8890	8890	516
93	20230621	214600	241328790	8890	8890	8890	8890	0
94	20230621	214500	241328790	8890	8890	8890	8890	0
95	20230621	214400	241328790	8890	8890	8890	8890	0
96	20230621	214300	241328790	8890	8890	8890	8890	0
97	20230621	214200	241328790	8890	8890	8890	8890	0
98	20230621	214100	241328790	8890	8890	8890	8890	0
99	20230621	214000	241328790	8890	8890	8890	8890	0
100	20230621	213900	241328790	8890	8890	8890	8890	0
101	20230621	213800	241328790	8890	8890	8890	8890	0
102	20230621	213700	241328790	8890	8890	8890	8890	0
103	20230621	213600	241328790	8890	8890	8890	8890	0
104	20230621	213500	241328790	8890	8890	8890	8890	0
105	20230621	213400	241328790	8890	8890	8890	8890	0
106	20230621	213300	241328790	8890	8890	8890	8890	0
107	20230621	213200	241328790	8890	8890	8890	8890	0
108	20230621	213100	241328790	8890	8890	8890	8890	0
109	20230621	213000	241328790	8890	8890	8890	8890	0
110	20230621	212900	241328790	8890	8890	8890	8890	0
111	20230621	212800	241328790	8890	8890	8890	8890	0
112	20230621	212700	241328790	8890	8890	8890	8890	0
113	20230621	212600	241328790	8890	8890	8890	8890	0
114	20230621	212500	241328790	8890	8890	8890	8890	0
115	20230621	212400	241328790	8890	8890	8890	8890	0
116	20230621	212300	241328790	8890	8890	8890	8890	0
117	20230621	212200	241328790	8890	8890	8890	8890	0
118	20230621	212100	241328790	8890	8890	8890	8890	0
119	20230621	212000	241328790	8890	8890	8890	8890	0
120	20230621	211900	241328790	8890	8890	8890	8890	0
121	20230621	211800	241328790	8890	8890	8890	8890	0
122	20230621	211700	241328790	8890	8890	8890	8890	516
123	20230621	211600	241328790	8890	8890	8890	8890	0
124	20230621	211500	241328790	8890	8890	8890	8890	0
125	20230621	211400	241328790	8890	8890	8890	8890	0
126	20230621	211300	241328790	8890	8890	8890	8890	0
127	20230621	211200	241328790	8890	8890	8890	8890	0
128	20230621	211100	241328790	8890	8890	8890	8890	0
129	20230621	211000	241328790	8890	8890	8890	8890	0
130	20230621	210900	241328790	8890	8890	8890	8890	0
131	20230621	210800	241328790	8890	8890	8890	8890	0
132	20230621	210700	241328790	8890	8890	8890	8890	0
133	20230621	210600	241328790	8890	8890	8890	8890	0
134	20230621	210500	241328790	8890	8890	8890	8890	0
135	20230621	210400	241328790	8890	8890	8890	8890	0
136	20230621	210300	241328790	8890	8890	8890	8890	0
137	20230621	210200	241328790	8890	8890	8890	8890	0
138	20230621	210100	241328790	8890	8890	8890	8890	0
139	20230621	210000	241328790	8890	8890	8890	8890	0
140	20230621	205900	241328790	8890	8890	8890	8890	0
141	20230621	205800	241328790	8890	8890	8890	8890	0
142	20230621	205700	241328790	8890	8890	8890	8890	0
143	20230621	205600	241328790	8890	8890	8890	8890	0
144	20230621	205500	241328790	8890	8890	8890	8890	0
145	20230621	205400	241328790	8890	8890	8890	8890	0
146	20230621	205300	241328790	8890	8890	8890	8890	0
147	20230621	205200	241328790	8890	8890	8890	8890	0
148	20230621	205100	241328790	8890	8890	8890	8890	0
149	20230621	205000	241328790	8890	8890	8890	8890	0
150	20230621	204900	241328790	8890	8890	8890	8890	0
151	20230621	204800	241328790	8890	8890	8890	8890	0
152	20230621	204700	241328790	8890	8890	8890	8890	516
153	20230621	204600	241328790	8890	8890	8890	8890	0
154	20230621	204500	241328790	8890	8890	8890	8890	0
155	20230621	204400	241328790	8890	8890	8890	8890	0
156	20230621	204300	241328790	8890	8890	8890	8890	0
157	20230621	204200	241328790	8890	8890	8890	8890	0
158	20230621	204100	241328790	8890	8890	8890	8890	0
159	20230621	204000	241328790	8890	8890	8890	8890	0
160	20230621	203900	241328790	8890	8890	8890	8890	0
161	20230621	203800	241328790	8890	8890	8890	8890	0
162	20230621	203700	241328790	8890	8890	8890	8890	0
163	20230621	203600	241328790	8890	8890	8890	8890	0
164	20230621	203500	241328790	8890	8890	8890	8890	0
165	20230621	203400	241328790	8890	8890	8890	8890	0
166	20230621	203300	241328790	8890	8890	8890	8890	0
167	20230621	203200	241328790	8890	8890	8890	8890	0
168	20230621	203100	241328790	8890	8890	8890	8890	0
169	20230621	203000	241328790	8890	8890	8890	8890	0
170	20230621	202900	241328790	8890	8890	8890	8890	0
171	20230621	202800	241328790	8890	8890	8890	8890	0
172	20230621	202700	241328790	8890	8890	8890	8890	0
173	20230621	202600	241328790	8890	8890	8890	8890	0
174	20230621	202500	241328790	8890	8890	8890	8890	0
175	20230621	202400	241328790	8890	8890	8890	8890	0
176	20230621	202300	241328790	8890	8890	8890	8890	0
177	20230621	202200	241328790	8890	8890	8890	8890	0
178	20230621	202100	241328790	8890	8890	8890	8890	0
179	20230621	202000	241328790	8890	8890	8890	8890	0
180	20230621	201900	241328790	8890	8890	8890	8890	0
181	20230621	201800	241328790	8890	8890	8890	8890	0
182	20230621	201700	241328790	8890	8890	8890	8890	516
183	20230621	201600	241328790	8890	8890	8890	8890	0
184	20230621	201500	241328790	8890	8890	8890	8890	0
185	20230621	201400	241328790	8890	8890	8890	8890	0
186	20230621	201300	241328790	8890	8890	8890	8890	0
187	20230621	201200	241328790	8890	8890	8890	8890	0
188	20230621	201100	241328790	8890	8890	8890	8890	0
189	20230621	201000	241328790	8890	8890	8890	8890	0
190	20230621	200900	241328790	8890	8890	8890	8890	0
191	20230621	200800	241328790	8890	8890	8890	8890	0
192	20230621	200700	241328790	8890	8890	8890	8890	0
193	20230621	200600	241328790	8890	8890	8890	8890	0
194	20230621	200500	241328790	8890	8890	8890	8890	0
195	20230621	200400	241328790	8890	8890	8890	8890	0
196	20230621	200300	241328790	8890	8890	8890	8890	0
197	20230621	200200	241328790	8890	8890	8890	8890	0
198	20230621	200100	241328790	8890	8890	8890	8890	0
199	20230621	200000	241328790	8890	8890	8890	8890	0
200	20230621	195900	241328790	8890	8890	8890	8890	0
201	20230621	195800	241328790	8890	8890	8890	8890	0
202	20230621	195700	241328790	8890	8890	8890	8890	0
203	20230621	195600	241328790	8890	8890	8890	8890	0
204	20230621	195500	241328790	8890	8890	8890	8890	0
205	20230621	195400	241328790	8890	8890	8890	8890	0
206	20230621	195300	241328790	8890	8890	8890	8890	0
207	20230621	195200	241328790	8890	8890	8890	8890	0
208	20230621	195100	241328790	8890	8890	8890	8890	0
209	20230621	195000	241328790	8890	8890	8890	8890	0
210	20230621	194900	241328790	8890	8890	8890	8890	0
211	20230621	194800	241328790	8890	8890	8890	8890	0
212	20230621	194700	241328790	8890	8890	8890	8890	516
213	20230621	194600	241328790	8890	8890	8890	8890	0
214	20230621	194500	241328790	8890	8890	8890	8890	0
215	20230621	194400	241328790	8890	8890	8890	8890	0
216	20230621	194300	241328790	8890	8890	8890	8890	0
217	20230621	194200	241328790	8890	8890	8890	8890	0
218	20230621	194100	241328790	8890	8890	8890	8890	0
219	20230621	194000	241328790	8890	8890	8890	8890	0
220	20230621	193900	241328790	8890	8890	8890	8890	0
221	20230621	193800	241328790	8890	8890	8890	8890	0
222	20230621	193700	241328790	8890	8890	8890	8890	0
223	20230621	193600	241328790	8890	8890	8890	8890	0
224	20230621	193500	241328790	8890	8890	8890	8890	0
225	20230621	193400	241328790	8890	8890	8890	8890	0
226	20230621	193300	241328790	8890	8890	8890	8890	0
227	20230621	193200	241328790	8890	8890	8890	8890	0
228	20230621	193100	241328790	8890	8890	8890	8890	0
229	20230621	193000	241328790	8890	8890	8890	8890	0
230	20230621	192900	241328790	8890	8890	8890	8890	0
231	20230621	192800	241328790	8890	8890	8890	8890	0
232	20230621	192700	241328790	8890	8890	8890	8890	0
233	20230621	192600	241328790	8890	8890	8890	8890	0
234	20230621	192500	241328790	8890	8890	8890	8890	0
235	20230621	192400	241328790	8890	8890	8890	8890	0
236	20230621	192300	241328790	8890	8890	8890	8890	0
237	20230621	192200	241328790	8890	8890	8890	8890	0
238	20230621	192100	241328790	8890	8890	8890	8890	0
239	20230621	192000	241328790	8890	8890	8890	8890	0
240	20230621	191900	241328790	8890	8890	8890	8890	0
241	20230621	191800	241328790	8890	8890	8890	8890	0
242	20230621	191700	241328790	8890	8890	8890	8890	516
243	20230621	191600	241328790	8890	8890	8890	8890	0
244	20230621	191500	241328790	8890	8890	8890	8890	0
245	20230621	191400	241328790	8890	8890	8890	8890	0
246	20230621	191300	241328790	8890	8890	8890	8890	0
247	20230621	191200	241328790	8890	8890	8890	8890	0
248	20230621	191100	241328790	8890	8890	8890	8890	0
249	20230621	191000	241328790	8890	8890	8890	8890	0
250	20230621	190900	241328790	8890	8890	8890	8890	0
251	20230621	190800	241328790	8890	8890	8890	8890	0
252	20230621	190700	241328790	8890	8890	8890	8890	0
253	20230621	190600	241328790	8890	8890	8890	8890	0
254	20230621	190500	241328790	8890	8890	8890	8890	0
255	20230621	190400	241328790	8890	8890	8890	8890	0
256	20230621	190300	241328790	8890	8890	8890	8890	0
257	20230621	190200	241328790	8890	8890	8890	8890	0
258	20230621	190100	241328790	8890	8890	8890	8890	0
259	20230621	190000	241328790	8890	8890	8890	8890	0
260	20230621	185900	241328790	8890	8890	8890	8890	0
261	20230621	185800	241328790	8890	8890	8890	8890	0
262	20230621	185700	241328790	8890	8890	8890	8890	0
263	20230621	185600	241328790	8890	8890	8890	8890	0
264	20230621	185500	241328790	8890	8890	8890	8890	0
265	20230621	185400	241328790	8890	8890	8890	8890	0
266	20230621	185300	241328790	8890	8890	8890	8890	0
267	20230621	185200	241328790	8890	8890	8890	8890	0
268	20230621	185100	241328790	8890	8890	8890	8890	0
269	20230621	185000	241328790	8890	8890	8890	8890	0
270	20230621	184900	241328790	8890	8890	8890	8890	0
271	20230621	184800	241328790	8890	8890	8890	8890	0
272	20230621	184700	241328790	8890	8890	8890	8890	516
273	20230621	184600	241328790	8890	8890	8890	8890	0
274	20230621	184500	241328790	8890	8890	8890	8890	0
275	20230621	184400	241328790	8890	8890	8890	8890	0
276	20230621	184300	241328790	8890	8890	8890	8890	0
277	20230621	184200	241328790	8890	8890	8890	8890	0
278	20230621	184100	241328790	8890	8890	8890	8890	0
279	20230621	184000	241328790	8890	8890	8890	8890	0
280	20230621	183900	241328790	8890	8890	8890	8890	0
281	20230621	183800	241328790	8890	8890	8890	8890	0
282	20230621	183700	241328790	8890	8890	8890	8890	0
283	20230621	183600	241328790	8890	8890	8890	8890	0
284	20230621	183500	241328790	8890	8890	8890	8890	0
285	20230621	183400	241328790	8890	8890	8890	8890	0
286	20230621	183300	241328790	8890	8890	8890	8890	0
287	20230621	183200	241328790	8890	8890	8890	8890	0
288	20230621	183100	241328790	8890	8890	8890	8890	0
289	20230621	183000	241328790	8890	8890	8890	8890	0
290	20230621	182900	241328790	8890	8890	8890	8890	0
291	20230621	182800	241328790	8890	8890	8890	8890	0
292	20230621	182700	241328790	8890	8890	8890	8890	0
293	20230621	182600	241328790	8890	8890	8890	8890	0
294	20230621	182500	241328790	8890	8890	8890	8890	0
295	20230621	182400	241328790	8890	8890	8890	8890	0
296	20230621	182300	241328790	8890	8890	8890	8890	0
297	20230621	182200	241328790	8890	8890	8890	8890	0
298	20230621	182100	241328790	8890	8890	8890	8890	0
299	20230621	182000	241328790	8890	8890	8890	8890	0
300	20230621	181900	241328790	8890	8890	8890	8890	0
301	20230621	181800	241328790	8890	8890	8890	8890	0
302	20230621	181700	241328790	8890	8890	8890	8890	516
303	20230621	181600	241328790	8890	8890	8890	8890	0
304	20230621	181500	241328790	8890	8890	8890	8890	0
305	20230621	181400	241328790	8890	8890	8890	8890	0
306	20230621	181300	241328790	8890	8890	8890	8890	0
307	20230621	181200	241328790	8890	8890	8890	8890	0
308	20230621	181100	241328790	8890	8890	8890	8890	0
309	20230621	181000	241328790	8890	8890	8890	8890	0
310	20230621	180900	241328790	8890	8890	8890	8890	0
311	20230621	180800	241328790	8890	8890	8890	8890	0
312	20230621	180700	241328790	8890	8890	8890	8890	0
313	20230621	180600	241328790	8890	8890	8890	8890	0
314	20230621	180500	241328790	8890	8890	8890	8890	0
315	20230621	180400	241328790	8890	8890	8890	8890	0
316	20230621	180300	241328790	8890	8890	8890	8890	0
317	20230621	180200	241328790	8890	8890	8890	8890	0
318	20230621	180100	241328790	8890	8890	8890	8890	0
319	20230621	180000	241328790	8890	8890	8890	8890	0
320	20230621	175900	241328790	8890	8890	8890	8890	0
321	20230621	175800	241328790	8890	8890	8890	8890	0
322	20230621	175700	241328790	8890	8890	8890	8890	0
323	20230621	175600	241328790	8890	8890	8890	8890	0
324	20230621	175500	241328790	8890	8890	8890	8890	0
325	20230621	175400	241328790	8890	8890	8890	8890	0
326	20230621	175300	241328790	8890	8890	8890	8890	0
327	20230621	175200	241328790	8890	8890	8890	8890	0
328	20230621	175100	241328790	8890	8890	8890	8890	0
329	20230621	175000	241328790	8890	8890	8890	8890	0
330	20230621	174900	241328790	8890	8890	8890	8890	0
331	20230621	174800	241328790	8890	8890	8890	8890	0
332	20230621	174700	241328790	8890	8890	8890	8890	516
333	20230621	174600	241328790	8890	8890	8890	8890	0
334	20230621	174500	241328790	8890	8890	8890	8890	0
335	20230621	174400	241328790	8890	8890	8890	8890	0
336	20230621	174300	241328790	8890	8890	8890	8890	0
337	20230621	174200	241328790	8890	8890	8890	8890	0
338	20230621	174100	241328790	8890	8890	8890	8890	0
339	20230621	174000	241328790	8890	8890	8890	8890	0
340	20230621	173900	241328790	8890	8890	8890	8890	0
341	20230621	173800	241328790	8890	8890	8890	8890	0
342	20230621	173700	241328790	8890	8890	8890	8890	0
343	20230621	173600	241328790	8890	8890	8890	8890	0
344	20230621	173500	241328790	8890	8890	8890	8890	0
345	20230621	173400	241328790	8890	8890	8890	8890	0
346	20230621	173300	241328790	8890	8890	8890	8890	0
347	20230621	173200	241328790	8890	8890	8890	8890	0
348	20230621	173100	241328790	8890	8890	8890	8890	0
349	20230621	173000	241328790	8890	8890	8890	8890	0
350	20230621	172900	241328790	8890	8890	8890	8890	0
351	20230621	172800	241328790	8890	8890	8890	8890	0
352	20230621	172700	241328790	8890	8890	8890	8890	0
353	20230621	172600	241328790	8890	8890	8890	8890	0
354	20230621	172500	241328790	8890	8890	8890	8890	0
355	20230621	172400	241328790	8890	8890	8890	8890	0
356	20230621	172300	241328790	8890	8890	8890	8890	0
357	20230621	172200	241328790	8890	8890	8890	8890	0
358	20230621	172100	241328790	8890	8890	8890	8890	0
359	20230621	172000	241328790	8890	8890	8890	8890	0
360	20230621	171900	241328790	8890	8890	8890	8890	0
361	20230621	171800	241328790	8890	8890	8890	8890	0
362	20230621	171700	241328790	8890	8890	8890	8890	516
363	20230621	171600	241328790	8890	8890	8890	8890	0
364	20230621	171500	241328790	8890	8890	8890	8890	0
365	20230621	171400	241328790	8890	8890	8890	8890	0
366	20230621	171300	241328790	8890	8890	8890	8890	0
367	20230621	171200	241328790	8890	8890	8890	8890	0
368	20230621	171100	241328790	8890	8890	8890	8890	0
369	20230621	171000	241328790	8890	8890	8890	8890	0
370	20230621	170900	241328790	8890	8890	8890	8890	0
371	20230621	170800	241328790	8890	8890	8890	8890	0
372	20230621	170700	241328790	8890	8890	8890	8890	0
373	20230621	170600	241328790	8890	8890	8890	8890	0
374	20230621	170500	241328790	8890	8890	8890	8890	0
375	20230621	170400	241328790	8890	8890	8890	8890	0
376	20230621	170300	241328790	8890	8890	8890	8890	0
377	20230621	170200	241328790	8890	8890	8890	8890	0
378	20230621	170100	241328790	8890	8890	8890	8890	0
379	20230621	170000	241328790	8890	8890	8890	8890	0
380	20230621	165900	241328790	8890	8890	8890	8890	0
381	20230621	165800	241328790	8890	8890	8890	8890	0
382	20230621	165700	241328790	8890	8890	8890	8890	0
383	20230621	165600	241328790	8890	8890	8890	8890	0
384	20230621	165500	241328790	8890	8890	8890	8890	0
385	20230621	165400	241328790	8890	8890	8890	8890	0
386	20230621	165300	241328790	8890	8890	8890	8890	0
387	20230621	165200	241328790	8890	8890	8890	8890	0
388	20230621	165100	241328790	8890	8890	8890	8890	0
389	20230621	165000	241328790	8890	8890	8890	8890	0
390	20230621	164900	241328790	8890	8890	8890	8890	0
391	20230621	164800	241328790	8890	8890	8890	8890	0
392	20230621	164700	241328790	8890	8890	8890	8890	516
393	20230621	164600	241328790	8890	8890	8890	8890	0
394	20230621	164500	241328790	8890	8890	8890	8890	0
395	20230621	164400	241328790	8890	8890	8890	8890	0
396	20230621	164300	241328790	8890	8890	8890	8890	0
397	20230621	164200	241328790	8890	8890	8890	8890	0
398	20230621	164100	241328790	8890	8890	8890	8890	0
399	20230621	164000	241328790	8890	8890	8890	8890	0
400	20230621	163900	241328790	8890	8890	8890	8890	0
401	20230621	163800	241328790	8890	8890	8890	8890	0
402	20230621	163700	241328790	8890	8890	8890	8890	0
403	20230621	163600	241328790	8890	8890	8890	8890	0
404	20230621	163500	241328790	8890	8890	8890	8890	0
405	20230621	163400	241328790	8890	8890	8890	8890	0
406	20230621	163300	241328790	8890	8890	8890	8890	0
407	20230621	163200	241328790	8890	8890	8890	8890	0
408	20230621	163100	241328790	8890	8890	8890	8890	0
409	20230621	163000	241328790	8890	8890	8890	8890	0
410	20230621	162900	241328790	8890	8890	8890	8890	0
411	20230621	162800	241328790	8890	8890	8890	8890	0
412	20230621	162700	241328790	8890	8890	8890	8890	0
413	20230621	162600	241328790	8890	8890	8890	8890	0
414	20230621	162500	241328790	8890	8890	8890	8890	0
415	20230621	162400	241328790	8890	8890	8890	8890	0
416	20230621	162300	241328790	8890	8890	8890	8890	0
417	20230621	162200	241328790	8890	8890	8890	8890	0
418	20230621	162100	241328790	8890	8890	8890	8890	0
419	20230621	162000	241328790	8890	8890	8890	8890	0
420	20230621	161900	241328790	8890	8890	8890	8890	0
421	20230621	161800	241328790	8890	8890	8890	8890	0
422	20230621	161700	241328790	8890	8890	8890	8890	516
423	20230621	161600	241328790	8890	8890	8890	8890	0
424	20230621	161500	241328790	8890	8890	8890	8890	0
425	20230621	161400	241328790	8890	8890	8890	8890	0
426	20230621	161300	241328790	8890	8890	8890	8890	0
427	20230621	161200	241328790	8890	8890	8890	8890	0
428	20230621	161100	241328790	8890	8890	8890	8890	0
429	20230621	161000	241328790	8890	8890	8890	8890	0
430	20230621	160900	241328790	8890	8890	8890	8890	0
431	20230621	160800	241328790	8890	8890	8890	8890	0
432	20230621	160700	241328790	8890	8890	8890	8890	0
433	20230621	160600	241328790	8890	8890	8890	8890	0
434	20230621	160500	241328790	8890	8890	8890	8890	0
435	20230621	160400	241328790	8890	8890	8890	8890	0
436	20230621	160300	241328790	8890	8890	8890	8890	0
437	20230621	160200	241328790	8890	8890	8890	8890	0
438	20230621	160100	241328790	8890	8890	8890	8890	0
439	20230621	160000	241328790	8890	8890	8890	8890	0
440	20230621	155900	241328790	8890	8890	8890	8890	0
441	20230621	155800	241328790	8890	8890	8890	8890	0
442	20230621	155700	241328790	8890	8890	8890	8890	0
443	20230621	155600	241328790	8890	8890	8890	8890	0
444	20230621	155500	241328790	8890	8890	8890	8890	0
445	20230621	155400	241328790	8890	8890	8890	8890	0
446	20230621	155300	241328790	8890	8890	8890	8890	0
447	20230621	155200	241328790	8890	8890	8890	8890	0
448	20230621	155100	241328790	8890	8890	8890	8890	0
449	20230621	155000	241328790	8890	8890	8890	8890	0
450	20230621	154900	241328790	8890	8890	8890	8890	0
451	20230621	154800	241328790	8890	8890	8890	8890	0
452	20230621	154700	241328790	8890	8890	8890	8890	516
453	20230621	154600	241328790	8890	8890	8890	8890	0
454	20230621	154500	241328790	8890	8890	8890	8890	0
455	20230621	154400	241328790	8890	8890	8890	8890	0
456	20230621	154300	241328790	8890	8890	8890	8890	0
457	20230621	154200	241328790	8890	8890	8890	8890	0
458	20230621	154100	241328790	8890	8890	8890	8890	0
459	20230621	154000	241328790	8890	8890	8890	8890	0
460	20230621	153900	241328790	8890	8890	8890	8890	0
461	20230621	153800	241328790	8890	8890	8890	8890	0
462	20230621	153700	241328790	8890	8890	8890	8890	0
463	20230621	153600	241328790	8890	8890	8890	8890	0
464	20230621	153500	241328790	8890	8890	8890	8890	0
465	20230621	153400	241328790	8890	8890	8890	8890	0
466	20230621	153300	241328790	8890	8890	8890	8890	0
467	20230621	153200	241328790	8890	8890	8890	8890	0
468	20230621	153100	241328790	8890	8890	8890	8890	0
469	20230621	153000	241328790	8890	8890	8890	8890	516
470	20230621	152900	236741550	8900	8900	8900	8900	0
471	20230621	152800	236741550	8900	8900	8900	8900	0
472	20230621	152700	236741550	8900	8900	8900	8900	0
473	20230621	152600	236741550	8900	8900	8900	8900	0
474	20230621	152500	236741550	8900	8900	8900	8900	0
475	20230621	152400	236741550	8900	8900	8900	8900	0
476	20230621	152300	236741550	8900	8900	8900	8900	0
477	20230621	152200	236741550	8900	8900	8900	8900	0
478	20230621	152100	236741550	8900	8900	8900	8900	0
479	20230621	152000	236741550	8900	8900	8900	8900	0
480	20230621	151900	236741550	8900	8900	8900	8900	70
481	20230621	151800	236118550	8900	8900	8900	8900	101
482	20230621	151700	235219650	8900	8900	8900	8900	909
483	20230621	151600	227129550	8910	8910	8910	8910	0
484	20230621	151500	227129550	8910	8910	8910	8910	16
485	20230621	151400	226986990	8900	8900	8900	8900	0
486	20230621	151300	226986990	8900	8900	8900	8900	34
487	20230621	151200	226684390	8910	8910	8910	8910	0
488	20230621	151100	226684390	8910	8910	8910	8910	0
489	20230621	151000	226684390	8910	8910	8910	8910	0
490	20230621	150900	226684390	8910	8910	8910	8910	1
491	20230621	150800	226675480	8900	8900	8900	8900	0
492	20230621	150700	226675480	8900	8900	8900	8900	0
493	20230621	150600	226675480	8900	8900	8900	8900	0
494	20230621	150500	226675480	8900	8900	8900	8900	0
495	20230621	150400	226675480	8900	8900	8900	8900	0
496	20230621	150300	226675480	8900	8900	8900	8900	0
497	20230621	150200	226675480	8900	8900	8900	8900	35
498	20230621	150100	226363980	8900	8900	8900	8900	30
499	20230621	150000	226096980	8910	8910	8910	8910	0
500	20230621	145900	226096980	8910	8910	8910	8910	30
501	20230621	145800	225829680	8920	8920	8920	8920	240
502	20230621	145700	223688880	8920	8920	8920	8920	0
503	20230621	145600	223688880	8920	8920	8920	8920	0
504	20230621	145500	223688880	8920	8920	8920	8920	0
505	20230621	145400	223688880	8920	8910	8920	8910	12
506	20230621	145300	223581940	8910	8910	8910	8910	0
507	20230621	145200	223581940	8910	8910	8910	8910	0
508	20230621	145100	223581940	8910	8910	8910	8910	0
509	20230621	145000	223581940	8910	8910	8910	8910	0
510	20230621	144900	223581940	8910	8910	8910	8910	0
511	20230621	144800	223581940	8910	8910	8910	8910	0
512	20230621	144700	223581940	8910	8910	8910	8910	0
513	20230621	144600	223581940	8910	8910	8910	8910	90
514	20230621	144500	222780040	8910	8910	8910	8910	0
515	20230621	144400	222780040	8910	8910	8910	8910	0
516	20230621	144300	222780040	8910	8920	8920	8910	612
517	20230621	144200	217323540	8920	8920	8920	8920	162
518	20230621	144100	215878500	8920	8920	8920	8920	86
519	20230621	144000	215111380	8910	8910	8910	8910	0
520	20230621	143900	215111380	8910	8910	8910	8910	2
521	20230621	143800	215093560	8910	8920	8920	8910	210
522	20230621	143700	213220400	8930	8920	8930	8920	11
523	20230621	143600	213122270	8930	8930	8930	8930	100
524	20230621	143500	212229270	8940	8930	8940	8930	866
525	20230621	143400	204495880	8940	8940	8940	8940	100
526	20230621	143300	203601880	8930	8930	8930	8930	3
527	20230621	143200	203575090	8930	8930	8930	8930	3
528	20230621	143100	203548300	8930	8930	8930	8930	103
529	20230621	143000	202628510	8930	8930	8930	8930	0
530	20230621	142900	202628510	8930	8930	8930	8930	0
531	20230621	142800	202628510	8930	8930	8930	8930	1
532	20230621	142700	202619580	8940	8940	8940	8940	10
533	20230621	142600	202530180	8940	8940	8940	8940	20
534	20230621	142500	202351380	8940	8940	8940	8940	10
535	20230621	142400	202261980	8950	8950	8950	8950	0
536	20230621	142300	202261980	8950	8950	8950	8950	0
537	20230621	142200	202261980	8950	8950	8950	8950	1
538	20230621	142100	202253030	8930	8930	8930	8930	1
539	20230621	142000	202244100	8930	8930	8930	8930	1
540	20230621	141900	202235170	8940	8940	8940	8940	29
541	20230621	141800	201975910	8940	8940	8940	8940	0
542	20230621	141700	201975910	8940	8950	8950	8940	100
543	20230621	141600	201081860	8930	8930	8930	8930	0
544	20230621	141500	201081860	8930	8930	8930	8930	2
545	20230621	141400	201064000	8940	8940	8940	8940	115
546	20230621	141300	200035900	8930	8930	8930	8930	0
547	20230621	141200	200035900	8930	8930	8930	8930	5
548	20230621	141100	199991250	8930	8930	8930	8930	0
549	20230621	141000	199991250	8930	8930	8930	8930	0
550	20230621	140900	199991250	8930	8930	8930	8930	0
551	20230621	140800	199991250	8930	8930	8930	8930	0
552	20230621	140700	199991250	8930	8930	8930	8930	0
553	20230621	140600	199991250	8930	8930	8930	8930	0
554	20230621	140500	199991250	8930	8930	8930	8930	0
555	20230621	140400	199991250	8930	8930	8930	8930	0
556	20230621	140300	199991250	8930	8930	8930	8930	0
557	20230621	140200	199991250	8930	8920	8930	8920	175
558	20230621	140100	198428610	8910	8910	8910	8910	0
559	20230621	140000	198428610	8910	8910	8910	8910	0
560	20230621	135900	198428610	8910	8910	8910	8910	0
561	20230621	135800	198428610	8910	8910	8910	8910	6
562	20230621	135700	198375150	8910	8910	8910	8910	5
563	20230621	135600	198330600	8910	8910	8910	8910	155
564	20230621	135500	196949550	8910	8910	8910	8910	2
565	20230621	135400	196931730	8910	8930	8930	8910	12
566	20230621	135300	196824790	8920	8920	8920	8920	52
567	20230621	135200	196360950	8930	8930	8930	8930	242
568	20230621	135100	194199890	8940	8940	8940	8940	10
569	20230621	135000	194110490	8940	8940	8940	8940	0
570	20230621	134900	194110490	8940	8940	8940	8940	0
571	20230621	134800	194110490	8940	8940	8940	8940	9
572	20230621	134700	194030030	8940	8940	8940	8940	1
573	20230621	134600	194021090	8930	8930	8930	8930	25
574	20230621	134500	193797840	8930	8930	8930	8930	0
575	20230621	134400	193797840	8930	8930	8930	8930	0
576	20230621	134300	193797840	8930	8930	8930	8930	0
577	20230621	134200	193797840	8930	8930	8930	8930	0
578	20230621	134100	193797840	8930	8930	8930	8930	0
579	20230621	134000	193797840	8930	8930	8930	8930	0
580	20230621	133900	193797840	8930	8930	8930	8930	0
581	20230621	133800	193797840	8930	8930	8930	8930	984
582	20230621	133700	185010720	8930	8930	8930	8930	5
583	20230621	133600	184966070	8930	8930	8930	8930	0
584	20230621	133500	184966070	8930	8930	8930	8930	0
585	20230621	133400	184966070	8930	8930	8930	8930	0
586	20230621	133300	184966070	8930	8930	8930	8930	0
587	20230621	133200	184966070	8930	8930	8930	8930	10
588	20230621	133100	184876770	8930	8930	8930	8930	0
589	20230621	133000	184876770	8930	8940	8940	8930	786
590	20230621	132900	177857020	8940	8960	8960	8940	431
591	20230621	132800	174003680	8960	8960	8960	8960	0
592	20230621	132700	174003680	8960	8960	8960	8960	215
593	20230621	132600	172077280	8950	8950	8950	8950	0
594	20230621	132500	172077280	8950	8950	8950	8950	0
595	20230621	132400	172077280	8950	8950	8950	8950	0
596	20230621	132300	172077280	8950	8950	8950	8950	0
597	20230621	132200	172077280	8950	8950	8950	8950	0
598	20230621	132100	172077280	8950	8950	8950	8950	0
599	20230621	132000	172077280	8950	8940	8950	8940	576
600	20230621	131900	166922130	8930	8930	8930	8930	0
601	20230621	131800	166922130	8930	8930	8930	8930	0
602	20230621	131700	166922130	8930	8930	8930	8930	0
603	20230621	131600	166922130	8930	8930	8930	8930	0
604	20230621	131500	166922130	8930	8930	8930	8930	0
605	20230621	131400	166922130	8930	8930	8930	8930	6
606	20230621	131300	166868550	8920	8920	8920	8920	0
607	20230621	131200	166868550	8920	8920	8920	8920	0
608	20230621	131100	166868550	8920	8920	8920	8920	0
609	20230621	131000	166868550	8920	8920	8920	8920	100
610	20230621	130900	165976550	8920	8920	8920	8920	0
611	20230621	130800	165976550	8920	8920	8920	8920	0
612	20230621	130700	165976550	8920	8920	8920	8920	4
613	20230621	130600	165940870	8920	8920	8920	8920	0
614	20230621	130500	165940870	8920	8920	8920	8920	0
615	20230621	130400	165940870	8920	8920	8920	8920	0
616	20230621	130300	165940870	8920	8920	8920	8920	0
617	20230621	130200	165940870	8920	8920	8920	8920	1
618	20230621	130100	165931950	8930	8930	8930	8930	1
619	20230621	130000	165923020	8920	8920	8920	8920	0
620	20230621	125900	165923020	8920	8920	8920	8920	50
621	20230621	125800	165477020	8920	8920	8920	8920	0
622	20230621	125700	165477020	8920	8920	8920	8920	0
623	20230621	125600	165477020	8920	8920	8920	8920	12
624	20230621	125500	165369980	8910	8910	8910	8910	0
625	20230621	125400	165369980	8910	8910	8910	8910	0
626	20230621	125300	165369980	8910	8910	8910	8910	0
627	20230621	125200	165369980	8910	8910	8910	8910	0
628	20230621	125100	165369980	8910	8910	8910	8910	0
629	20230621	125000	165369980	8910	8910	8910	8910	0
630	20230621	124900	165369980	8910	8910	8910	8910	0
631	20230621	124800	165369980	8910	8910	8910	8910	0
632	20230621	124700	165369980	8910	8910	8910	8910	0
633	20230621	124600	165369980	8910	8910	8910	8910	15
634	20230621	124500	165236330	8910	8910	8910	8910	10
635	20230621	124400	165147230	8910	8910	8910	8910	0
636	20230621	124300	165147230	8910	8910	8910	8910	0
637	20230621	124200	165147230	8910	8910	8910	8910	0
638	20230621	124100	165147230	8910	8920	8920	8910	189
639	20230621	124000	163462240	8910	8910	8910	8910	0
640	20230621	123900	163462240	8910	8910	8910	8910	0
641	20230621	123800	163462240	8910	8910	8910	8910	0
642	20230621	123700	163462240	8910	8910	8910	8910	0
643	20230621	123600	163462240	8910	8910	8910	8910	0
644	20230621	123500	163462240	8910	8910	8910	8910	1
645	20230621	123400	163453330	8920	8920	8920	8920	0
646	20230621	123300	163453330	8920	8920	8920	8920	0
647	20230621	123200	163453330	8920	8920	8920	8920	0
648	20230621	123100	163453330	8920	8920	8920	8920	0
649	20230621	123000	163453330	8920	8920	8920	8920	0
650	20230621	122900	163453330	8920	8920	8920	8920	0
651	20230621	122800	163453330	8920	8920	8920	8920	0
652	20230621	122700	163453330	8920	8920	8920	8920	0
653	20230621	122600	163453330	8920	8920	8920	8920	0
654	20230621	122500	163453330	8920	8920	8920	8920	0
655	20230621	122400	163453330	8920	8920	8920	8920	100
656	20230621	122300	162561330	8930	8930	8930	8930	0
657	20230621	122200	162561330	8930	8930	8930	8930	1033
658	20230621	122100	153336640	8950	8950	8950	8950	0
659	20230621	122000	153336640	8950	8920	8950	8920	788
660	20230621	121900	146292710	8910	8910	8910	8910	0
661	20230621	121800	146292710	8910	8910	8910	8910	47
662	20230621	121700	145873940	8910	8910	8910	8910	0
663	20230621	121600	145873940	8910	8910	8910	8910	0
664	20230621	121500	145873940	8910	8910	8910	8910	0
665	20230621	121400	145873940	8910	8910	8910	8910	0
666	20230621	121300	145873940	8910	8910	8910	8910	0
667	20230621	121200	145873940	8910	8910	8910	8910	20
668	20230621	121100	145695740	8910	8910	8910	8910	0
669	20230621	121000	145695740	8910	8910	8910	8910	0
670	20230621	120900	145695740	8910	8910	8910	8910	0
671	20230621	120800	145695740	8910	8910	8910	8910	0
672	20230621	120700	145695740	8910	8910	8910	8910	0
673	20230621	120600	145695740	8910	8910	8910	8910	0
674	20230621	120500	145695740	8910	8910	8910	8910	0
675	20230621	120400	145695740	8910	8910	8910	8910	0
676	20230621	120300	145695740	8910	8910	8910	8910	1
677	20230621	120200	145686830	8920	8920	8920	8920	0
678	20230621	120100	145686830	8920	8920	8920	8920	1
679	20230621	120000	145677910	8900	8900	8900	8900	0
680	20230621	115900	145677910	8900	8900	8900	8900	0
681	20230621	115800	145677910	8900	8900	8900	8900	0
682	20230621	115700	145677910	8900	8900	8900	8900	0
683	20230621	115600	145677910	8900	8900	8900	8900	0
684	20230621	115500	145677910	8900	8900	8900	8900	0
685	20230621	115400	145677910	8900	8900	8900	8900	0
686	20230621	115300	145677910	8900	8900	8900	8900	0
687	20230621	115200	145677910	8900	8900	8900	8900	0
688	20230621	115100	145677910	8900	8900	8900	8900	0
689	20230621	115000	145677910	8900	8900	8900	8900	0
690	20230621	114900	145677910	8900	8900	8900	8900	0
691	20230621	114800	145677910	8900	8900	8900	8900	0
692	20230621	114700	145677910	8900	8900	8900	8900	0
693	20230621	114600	145677910	8900	8900	8900	8900	0
694	20230621	114500	145677910	8900	8900	8900	8900	0
695	20230621	114400	145677910	8900	8900	8900	8900	0
696	20230621	114300	145677910	8900	8900	8900	8900	0
697	20230621	114200	145677910	8900	8900	8900	8900	530
698	20230621	114100	140960910	8910	8910	8910	8910	0
699	20230621	114000	140960910	8910	8910	8910	8910	0
700	20230621	113900	140960910	8910	8910	8910	8910	148
701	20230621	113800	139642230	8910	8910	8910	8910	0
702	20230621	113700	139642230	8910	8910	8910	8910	0
703	20230621	113600	139642230	8910	8910	8910	8910	0
704	20230621	113500	139642230	8910	8910	8910	8910	0
705	20230621	113400	139642230	8910	8910	8910	8910	0
706	20230621	113300	139642230	8910	8910	8910	8910	0
707	20230621	113200	139642230	8910	8910	8910	8910	99
708	20230621	113100	138760140	8910	8910	8910	8910	0
709	20230621	113000	138760140	8910	8910	8910	8910	0
710	20230621	112900	138760140	8910	8910	8910	8910	0
711	20230621	112800	138760140	8910	8910	8910	8910	0
712	20230621	112700	138760140	8910	8920	8920	8910	170
713	20230621	112600	137245240	8920	8920	8920	8920	2
714	20230621	112500	137227400	8920	8920	8920	8920	22
715	20230621	112400	137031160	8920	8920	8920	8920	16
716	20230621	112300	136888440	8920	8920	8920	8920	1401
717	20230621	112200	124391520	8910	8910	8910	8910	400
718	20230621	112100	120827520	8900	8900	8900	8900	0
719	20230621	112000	120827520	8900	8900	8900	8900	0
720	20230621	111900	120827520	8900	8900	8900	8900	967
721	20230621	111800	112221220	8920	8920	8920	8920	0
722	20230621	111700	112221220	8920	8920	8920	8920	0
723	20230621	111600	112221220	8920	8920	8920	8920	100
724	20230621	111500	111329220	8900	8900	8900	8900	40
725	20230621	111400	110973220	8900	8900	8900	8900	1
726	20230621	111300	110964320	8920	8920	8920	8920	0
727	20230621	111200	110964320	8920	8920	8920	8920	100
728	20230621	111100	110072320	8900	8910	8910	8900	75
729	20230621	111000	109404770	8920	8920	8920	8920	0
730	20230621	110900	109404770	8920	8920	8920	8920	1
731	20230621	110800	109395850	8920	8920	8920	8920	0
732	20230621	110700	109395850	8920	8920	8920	8920	2
733	20230621	110600	109378010	8920	8920	8920	8920	49
734	20230621	110500	108940930	8900	8900	8900	8900	20
735	20230621	110400	108762930	8900	8900	8900	8900	0
736	20230621	110300	108762930	8900	8900	8900	8900	0
737	20230621	110200	108762930	8900	8900	8900	8900	3
738	20230621	110100	108736230	8920	8920	8920	8920	100
739	20230621	110000	107844230	8920	8920	8920	8920	0
740	20230621	105900	107844230	8920	8920	8920	8920	1
741	20230621	105800	107835310	8900	8900	8900	8900	11
742	20230621	105700	107737410	8900	8900	8900	8900	0
743	20230621	105600	107737410	8900	8900	8900	8900	0
744	20230621	105500	107737410	8900	8900	8900	8900	74
745	20230621	105400	107078810	8920	8920	8920	8920	0
746	20230621	105300	107078810	8920	8920	8920	8920	0
747	20230621	105200	107078810	8920	8920	8920	8920	0
748	20230621	105100	107078810	8920	8920	8920	8920	10
749	20230621	105000	106989610	8920	8920	8920	8920	0
750	20230621	104900	106989610	8920	8920	8920	8920	1
751	20230621	104800	106980690	8920	8920	8920	8920	0
752	20230621	104700	106980690	8920	8920	8920	8920	0
753	20230621	104600	106980690	8920	8920	8920	8920	24
754	20230621	104500	106766610	8920	8920	8920	8920	1
755	20230621	104400	106757690	8900	8900	8900	8900	0
756	20230621	104300	106757690	8900	8900	8900	8900	0
757	20230621	104200	106757690	8900	8900	8900	8900	0
758	20230621	104100	106757690	8900	8900	8900	8900	47
759	20230621	104000	106339390	8900	8900	8900	8900	20
760	20230621	103900	106161390	8900	8910	8920	8900	80
761	20230621	103800	105449090	8920	8920	8920	8920	0
762	20230621	103700	105449090	8920	8920	8920	8920	0
763	20230621	103600	105449090	8920	8920	8920	8920	158
764	20230621	103500	104039730	8920	8920	8920	8920	9
765	20230621	103400	103959450	8940	8930	8940	8930	10
766	20230621	103300	103870070	8950	8950	8950	8950	0
767	20230621	103200	103870070	8950	8950	8950	8950	0
768	20230621	103100	103870070	8950	8950	8950	8950	1
769	20230621	103000	103861120	8910	8920	8920	8910	500
770	20230621	102900	99405850	8910	8910	8910	8910	0
771	20230621	102800	99405850	8910	8910	8910	8910	5
772	20230621	102700	99361300	8930	8930	8930	8930	0
773	20230621	102600	99361300	8930	8930	8930	8930	0
774	20230621	102500	99361300	8930	8930	8930	8930	0
775	20230621	102400	99361300	8930	8930	8930	8930	0
776	20230621	102300	99361300	8930	8930	8930	8930	0
777	20230621	102200	99361300	8930	8930	8930	8930	0
778	20230621	102100	99361300	8930	8930	8930	8930	0
779	20230621	102000	99361300	8930	8930	8930	8930	0
780	20230621	101900	99361300	8930	8930	8930	8930	8
781	20230621	101800	99289860	8910	8910	8910	8910	0
782	20230621	101700	99289860	8910	8910	8910	8910	200
783	20230621	101600	97507860	8910	8920	8920	8910	100
784	20230621	101500	96616510	8920	8920	8920	8920	0
785	20230621	101400	96616510	8920	8920	8920	8920	0
786	20230621	101300	96616510	8920	8920	8920	8920	0
787	20230621	101200	96616510	8920	8920	8920	8920	0
788	20230621	101100	96616510	8920	8920	8920	8920	10
789	20230621	101000	96527310	8920	8920	8920	8920	0
790	20230621	100900	96527310	8920	8910	8920	8910	250
791	20230621	100800	94297690	8920	8920	8920	8920	0
792	20230621	100700	94297690	8920	8920	8920	8920	100
793	20230621	100600	93405690	8950	8950	8950	8950	0
794	20230621	100500	93405690	8950	8970	8970	8950	2189
795	20230621	100400	73792390	8980	8980	8980	8980	10
796	20230621	100300	73702590	8980	8980	8980	8980	253
797	20230621	100200	71430650	8970	8970	8970	8970	0
798	20230621	100100	71430650	8970	8970	8970	8970	1
799	20230621	100000	71421680	8970	8970	8970	8970	1
800	20230621	095900	71412710	8980	8980	8980	8980	0
801	20230621	095800	71412710	8980	8980	8980	8980	20
802	20230621	095700	71233110	8980	8980	8980	8970	90
803	20230621	095600	70425370	8990	8990	8990	8990	1
804	20230621	095500	70416380	8990	8990	8990	8990	4
805	20230621	095400	70380420	9000	8980	9010	8980	189
806	20230621	095300	68678850	8950	8910	8950	8910	2720
807	20230621	095200	44413470	8910	8910	8910	8910	0
808	20230621	095100	44413470	8910	8910	8910	8910	90
809	20230621	095000	43611570	8900	8900	8900	8900	203
810	20230621	094900	41804870	8890	8890	8890	8890	0
811	20230621	094800	41804870	8890	8890	8890	8890	0
812	20230621	094700	41804870	8890	8880	8890	8880	747
813	20230621	094600	35166550	8880	8880	8880	8880	0
814	20230621	094500	35166550	8880	8880	8880	8880	0
815	20230621	094400	35166550	8880	8880	8880	8880	0
816	20230621	094300	35166550	8880	8880	8880	8880	240
817	20230621	094200	33035350	8890	8890	8890	8890	0
818	20230621	094100	33035350	8890	8890	8890	8890	1
819	20230621	094000	33026460	8890	8890	8890	8890	39
820	20230621	093900	32679750	8890	8890	8890	8890	0
821	20230621	093800	32679750	8890	8890	8890	8890	0
822	20230621	093700	32679750	8890	8890	8890	8890	2
823	20230621	093600	32661970	8890	8890	8890	8890	1
824	20230621	093500	32653080	8890	8880	8890	8880	19
825	20230621	093400	32484350	8890	8890	8890	8890	0
826	20230621	093300	32484350	8890	8890	8890	8890	1
827	20230621	093200	32475460	8890	8890	8890	8890	11
828	20230621	093100	32377670	8900	8890	8900	8880	735
829	20230621	093000	25849790	8880	8880	8880	8880	11
830	20230621	092900	25752110	8890	8880	8890	8880	30
831	20230621	092800	25485510	8880	8900	8900	8880	266
832	20230621	092700	23118290	8910	8910	8910	8910	0
833	20230621	092600	23118290	8910	8910	8910	8910	0
834	20230621	092500	23118290	8910	8910	8910	8910	0
835	20230621	092400	23118290	8910	8910	8910	8910	230
836	20230621	092300	21068990	8910	8910	8910	8910	20
837	20230621	092200	20890790	8910	8910	8920	8910	130
838	20230621	092100	19732290	8920	8920	8920	8920	474
839	20230621	092000	15504210	8930	8930	8930	8930	2
840	20230621	091900	15486350	8940	8940	8940	8940	2
841	20230621	091800	15468470	8940	8940	8940	8940	0
842	20230621	091700	15468470	8940	8940	8940	8940	4
843	20230621	091600	15432710	8950	8950	8950	8950	69
844	20230621	091500	14815160	8980	8980	8980	8980	40
845	20230621	091400	14455960	8980	8980	8980	8980	1
846	20230621	091300	14446980	8990	8990	8990	8990	0
847	20230621	091200	14446980	8990	8990	8990	8990	2
848	20230621	091100	14429000	8950	8950	8950	8950	1
849	20230621	091000	14420050	8950	8950	8950	8950	437
850	20230621	090900	10508900	9000	9020	9020	9000	579
851	20230621	090800	5292270	9060	9060	9060	9060	0
852	20230621	090700	5292270	9060	9060	9060	9060	0
853	20230621	090600	5292270	9060	9060	9060	9060	16
854	20230621	090500	5147310	9060	9060	9070	9060	74
855	20230621	090400	4476320	9070	9060	9070	9050	305
856	20230621	090300	1711020	9060	9060	9060	9060	6
857	20230621	090200	1656660	9060	9060	9060	9060	150
858	20230621	090100	297660	9060	9050	9060	9050	18
859	20230621	090000	134750	9050	8950	9050	8950	15