KissMeData/139990/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	234800	310939740	8880	8880	8880	8880	2065
3	20230623	234700	310939740	8880	8880	8880	8880	0
4	20230623	234600	310939740	8880	8880	8880	8880	0
5	20230623	234500	310939740	8880	8880	8880	8880	0
6	20230623	234400	310939740	8880	8880	8880	8880	0
7	20230623	234300	310939740	8880	8880	8880	8880	0
8	20230623	234200	310939740	8880	8880	8880	8880	0
9	20230623	234100	310939740	8880	8880	8880	8880	0
10	20230623	234000	310939740	8880	8880	8880	8880	0
11	20230623	233900	310939740	8880	8880	8880	8880	0
12	20230623	233800	310939740	8880	8880	8880	8880	0
13	20230623	233700	310939740	8880	8880	8880	8880	0
14	20230623	233600	310939740	8880	8880	8880	8880	0
15	20230623	233500	310939740	8880	8880	8880	8880	0
16	20230623	233400	310939740	8880	8880	8880	8880	0
17	20230623	233300	310939740	8880	8880	8880	8880	0
18	20230623	233200	310939740	8880	8880	8880	8880	0
19	20230623	233100	310939740	8880	8880	8880	8880	0
20	20230623	233000	310939740	8880	8880	8880	8880	0
21	20230623	232900	310939740	8880	8880	8880	8880	0
22	20230623	232800	310939740	8880	8880	8880	8880	0
23	20230623	232700	310939740	8880	8880	8880	8880	0
24	20230623	232600	310939740	8880	8880	8880	8880	0
25	20230623	232500	310939740	8880	8880	8880	8880	0
26	20230623	232400	310939740	8880	8880	8880	8880	0
27	20230623	232300	310939740	8880	8880	8880	8880	0
28	20230623	232200	310939740	8880	8880	8880	8880	0
29	20230623	232100	310939740	8880	8880	8880	8880	0
30	20230623	232000	310939740	8880	8880	8880	8880	0
31	20230623	231900	310939740	8880	8880	8880	8880	0
32	20230623	231800	310939740	8880	8880	8880	8880	2065
33	20230623	231700	310939740	8880	8880	8880	8880	0
34	20230623	231600	310939740	8880	8880	8880	8880	0
35	20230623	231500	310939740	8880	8880	8880	8880	0
36	20230623	231400	310939740	8880	8880	8880	8880	0
37	20230623	231300	310939740	8880	8880	8880	8880	0
38	20230623	231200	310939740	8880	8880	8880	8880	0
39	20230623	231100	310939740	8880	8880	8880	8880	0
40	20230623	231000	310939740	8880	8880	8880	8880	0
41	20230623	230900	310939740	8880	8880	8880	8880	0
42	20230623	230800	310939740	8880	8880	8880	8880	0
43	20230623	230700	310939740	8880	8880	8880	8880	0
44	20230623	230600	310939740	8880	8880	8880	8880	0
45	20230623	230500	310939740	8880	8880	8880	8880	0
46	20230623	230400	310939740	8880	8880	8880	8880	0
47	20230623	230300	310939740	8880	8880	8880	8880	0
48	20230623	230200	310939740	8880	8880	8880	8880	0
49	20230623	230100	310939740	8880	8880	8880	8880	0
50	20230623	230000	310939740	8880	8880	8880	8880	0
51	20230623	225900	310939740	8880	8880	8880	8880	0
52	20230623	225800	310939740	8880	8880	8880	8880	0
53	20230623	225700	310939740	8880	8880	8880	8880	0
54	20230623	225600	310939740	8880	8880	8880	8880	0
55	20230623	225500	310939740	8880	8880	8880	8880	0
56	20230623	225400	310939740	8880	8880	8880	8880	0
57	20230623	225300	310939740	8880	8880	8880	8880	0
58	20230623	225200	310939740	8880	8880	8880	8880	0
59	20230623	225100	310939740	8880	8880	8880	8880	0
60	20230623	225000	310939740	8880	8880	8880	8880	0
61	20230623	224900	310939740	8880	8880	8880	8880	0
62	20230623	224800	310939740	8880	8880	8880	8880	2065
63	20230623	224700	310939740	8880	8880	8880	8880	0
64	20230623	224600	310939740	8880	8880	8880	8880	0
65	20230623	224500	310939740	8880	8880	8880	8880	0
66	20230623	224400	310939740	8880	8880	8880	8880	0
67	20230623	224300	310939740	8880	8880	8880	8880	0
68	20230623	224200	310939740	8880	8880	8880	8880	0
69	20230623	224100	310939740	8880	8880	8880	8880	0
70	20230623	224000	310939740	8880	8880	8880	8880	0
71	20230623	223900	310939740	8880	8880	8880	8880	0
72	20230623	223800	310939740	8880	8880	8880	8880	0
73	20230623	223700	310939740	8880	8880	8880	8880	0
74	20230623	223600	310939740	8880	8880	8880	8880	0
75	20230623	223500	310939740	8880	8880	8880	8880	0
76	20230623	223400	310939740	8880	8880	8880	8880	0
77	20230623	223300	310939740	8880	8880	8880	8880	0
78	20230623	223200	310939740	8880	8880	8880	8880	0
79	20230623	223100	310939740	8880	8880	8880	8880	0
80	20230623	223000	310939740	8880	8880	8880	8880	0
81	20230623	222900	310939740	8880	8880	8880	8880	0
82	20230623	222800	310939740	8880	8880	8880	8880	0
83	20230623	222700	310939740	8880	8880	8880	8880	0
84	20230623	222600	310939740	8880	8880	8880	8880	0
85	20230623	222500	310939740	8880	8880	8880	8880	0
86	20230623	222400	310939740	8880	8880	8880	8880	0
87	20230623	222300	310939740	8880	8880	8880	8880	0
88	20230623	222200	310939740	8880	8880	8880	8880	0
89	20230623	222100	310939740	8880	8880	8880	8880	0
90	20230623	222000	310939740	8880	8880	8880	8880	0
91	20230623	221900	310939740	8880	8880	8880	8880	0
92	20230623	221800	310939740	8880	8880	8880	8880	2065
93	20230623	221700	310939740	8880	8880	8880	8880	0
94	20230623	221600	310939740	8880	8880	8880	8880	0
95	20230623	221500	310939740	8880	8880	8880	8880	0
96	20230623	221400	310939740	8880	8880	8880	8880	0
97	20230623	221300	310939740	8880	8880	8880	8880	0
98	20230623	221200	310939740	8880	8880	8880	8880	0
99	20230623	221100	310939740	8880	8880	8880	8880	0
100	20230623	221000	310939740	8880	8880	8880	8880	0
101	20230623	220900	310939740	8880	8880	8880	8880	0
102	20230623	220800	310939740	8880	8880	8880	8880	0
103	20230623	220700	310939740	8880	8880	8880	8880	0
104	20230623	220600	310939740	8880	8880	8880	8880	0
105	20230623	220500	310939740	8880	8880	8880	8880	0
106	20230623	220400	310939740	8880	8880	8880	8880	0
107	20230623	220300	310939740	8880	8880	8880	8880	0
108	20230623	220200	310939740	8880	8880	8880	8880	0
109	20230623	220100	310939740	8880	8880	8880	8880	0
110	20230623	220000	310939740	8880	8880	8880	8880	0
111	20230623	215900	310939740	8880	8880	8880	8880	0
112	20230623	215800	310939740	8880	8880	8880	8880	0
113	20230623	215700	310939740	8880	8880	8880	8880	0
114	20230623	215600	310939740	8880	8880	8880	8880	0
115	20230623	215500	310939740	8880	8880	8880	8880	0
116	20230623	215400	310939740	8880	8880	8880	8880	0
117	20230623	215300	310939740	8880	8880	8880	8880	0
118	20230623	215200	310939740	8880	8880	8880	8880	0
119	20230623	215100	310939740	8880	8880	8880	8880	0
120	20230623	215000	310939740	8880	8880	8880	8880	0
121	20230623	214900	310939740	8880	8880	8880	8880	0
122	20230623	214800	310939740	8880	8880	8880	8880	2065
123	20230623	214700	310939740	8880	8880	8880	8880	0
124	20230623	214600	310939740	8880	8880	8880	8880	0
125	20230623	214500	310939740	8880	8880	8880	8880	0
126	20230623	214400	310939740	8880	8880	8880	8880	0
127	20230623	214300	310939740	8880	8880	8880	8880	0
128	20230623	214200	310939740	8880	8880	8880	8880	0
129	20230623	214100	310939740	8880	8880	8880	8880	0
130	20230623	214000	310939740	8880	8880	8880	8880	0
131	20230623	213900	310939740	8880	8880	8880	8880	0
132	20230623	213800	310939740	8880	8880	8880	8880	0
133	20230623	213700	310939740	8880	8880	8880	8880	0
134	20230623	213600	310939740	8880	8880	8880	8880	0
135	20230623	213500	310939740	8880	8880	8880	8880	0
136	20230623	213400	310939740	8880	8880	8880	8880	0
137	20230623	213300	310939740	8880	8880	8880	8880	0
138	20230623	213200	310939740	8880	8880	8880	8880	0
139	20230623	213100	310939740	8880	8880	8880	8880	0
140	20230623	213000	310939740	8880	8880	8880	8880	0
141	20230623	212900	310939740	8880	8880	8880	8880	0
142	20230623	212800	310939740	8880	8880	8880	8880	0
143	20230623	212700	310939740	8880	8880	8880	8880	0
144	20230623	212600	310939740	8880	8880	8880	8880	0
145	20230623	212500	310939740	8880	8880	8880	8880	0
146	20230623	212400	310939740	8880	8880	8880	8880	0
147	20230623	212300	310939740	8880	8880	8880	8880	0
148	20230623	212200	310939740	8880	8880	8880	8880	0
149	20230623	212100	310939740	8880	8880	8880	8880	0
150	20230623	212000	310939740	8880	8880	8880	8880	0
151	20230623	211900	310939740	8880	8880	8880	8880	0
152	20230623	211800	310939740	8880	8880	8880	8880	2065
153	20230623	211700	310939740	8880	8880	8880	8880	0
154	20230623	211600	310939740	8880	8880	8880	8880	0
155	20230623	211500	310939740	8880	8880	8880	8880	0
156	20230623	211400	310939740	8880	8880	8880	8880	0
157	20230623	211300	310939740	8880	8880	8880	8880	0
158	20230623	211200	310939740	8880	8880	8880	8880	0
159	20230623	211100	310939740	8880	8880	8880	8880	0
160	20230623	211000	310939740	8880	8880	8880	8880	0
161	20230623	210900	310939740	8880	8880	8880	8880	0
162	20230623	210800	310939740	8880	8880	8880	8880	0
163	20230623	210700	310939740	8880	8880	8880	8880	0
164	20230623	210600	310939740	8880	8880	8880	8880	0
165	20230623	210500	310939740	8880	8880	8880	8880	0
166	20230623	210400	310939740	8880	8880	8880	8880	0
167	20230623	210300	310939740	8880	8880	8880	8880	0
168	20230623	210200	310939740	8880	8880	8880	8880	0
169	20230623	210100	310939740	8880	8880	8880	8880	0
170	20230623	210000	310939740	8880	8880	8880	8880	0
171	20230623	205900	310939740	8880	8880	8880	8880	0
172	20230623	205800	310939740	8880	8880	8880	8880	0
173	20230623	205700	310939740	8880	8880	8880	8880	0
174	20230623	205600	310939740	8880	8880	8880	8880	0
175	20230623	205500	310939740	8880	8880	8880	8880	0
176	20230623	205400	310939740	8880	8880	8880	8880	0
177	20230623	205300	310939740	8880	8880	8880	8880	0
178	20230623	205200	310939740	8880	8880	8880	8880	0
179	20230623	205100	310939740	8880	8880	8880	8880	0
180	20230623	205000	310939740	8880	8880	8880	8880	0
181	20230623	204900	310939740	8880	8880	8880	8880	0
182	20230623	204800	310939740	8880	8880	8880	8880	2065
183	20230623	204700	310939740	8880	8880	8880	8880	0
184	20230623	204600	310939740	8880	8880	8880	8880	0
185	20230623	204500	310939740	8880	8880	8880	8880	0
186	20230623	204400	310939740	8880	8880	8880	8880	0
187	20230623	204300	310939740	8880	8880	8880	8880	0
188	20230623	204200	310939740	8880	8880	8880	8880	0
189	20230623	204100	310939740	8880	8880	8880	8880	0
190	20230623	204000	310939740	8880	8880	8880	8880	0
191	20230623	203900	310939740	8880	8880	8880	8880	0
192	20230623	203800	310939740	8880	8880	8880	8880	0
193	20230623	203700	310939740	8880	8880	8880	8880	0
194	20230623	203600	310939740	8880	8880	8880	8880	0
195	20230623	203500	310939740	8880	8880	8880	8880	0
196	20230623	203400	310939740	8880	8880	8880	8880	0
197	20230623	203300	310939740	8880	8880	8880	8880	0
198	20230623	203200	310939740	8880	8880	8880	8880	0
199	20230623	203100	310939740	8880	8880	8880	8880	0
200	20230623	203000	310939740	8880	8880	8880	8880	0
201	20230623	202900	310939740	8880	8880	8880	8880	0
202	20230623	202800	310939740	8880	8880	8880	8880	0
203	20230623	202700	310939740	8880	8880	8880	8880	0
204	20230623	202600	310939740	8880	8880	8880	8880	0
205	20230623	202500	310939740	8880	8880	8880	8880	0
206	20230623	202400	310939740	8880	8880	8880	8880	0
207	20230623	202300	310939740	8880	8880	8880	8880	0
208	20230623	202200	310939740	8880	8880	8880	8880	0
209	20230623	202100	310939740	8880	8880	8880	8880	0
210	20230623	202000	310939740	8880	8880	8880	8880	0
211	20230623	201900	310939740	8880	8880	8880	8880	0
212	20230623	201800	310939740	8880	8880	8880	8880	2065
213	20230623	201700	310939740	8880	8880	8880	8880	0
214	20230623	201600	310939740	8880	8880	8880	8880	0
215	20230623	201500	310939740	8880	8880	8880	8880	0
216	20230623	201400	310939740	8880	8880	8880	8880	0
217	20230623	201300	310939740	8880	8880	8880	8880	0
218	20230623	201200	310939740	8880	8880	8880	8880	0
219	20230623	201100	310939740	8880	8880	8880	8880	0
220	20230623	201000	310939740	8880	8880	8880	8880	0
221	20230623	200900	310939740	8880	8880	8880	8880	0
222	20230623	200800	310939740	8880	8880	8880	8880	0
223	20230623	200700	310939740	8880	8880	8880	8880	0
224	20230623	200600	310939740	8880	8880	8880	8880	0
225	20230623	200500	310939740	8880	8880	8880	8880	0
226	20230623	200400	310939740	8880	8880	8880	8880	0
227	20230623	200300	310939740	8880	8880	8880	8880	0
228	20230623	200200	310939740	8880	8880	8880	8880	0
229	20230623	200100	310939740	8880	8880	8880	8880	0
230	20230623	200000	310939740	8880	8880	8880	8880	0
231	20230623	195900	310939740	8880	8880	8880	8880	0
232	20230623	195800	310939740	8880	8880	8880	8880	0
233	20230623	195700	310939740	8880	8880	8880	8880	0
234	20230623	195600	310939740	8880	8880	8880	8880	0
235	20230623	195500	310939740	8880	8880	8880	8880	0
236	20230623	195400	310939740	8880	8880	8880	8880	0
237	20230623	195300	310939740	8880	8880	8880	8880	0
238	20230623	195200	310939740	8880	8880	8880	8880	0
239	20230623	195100	310939740	8880	8880	8880	8880	0
240	20230623	195000	310939740	8880	8880	8880	8880	0
241	20230623	194900	310939740	8880	8880	8880	8880	0
242	20230623	194800	310939740	8880	8880	8880	8880	2065
243	20230623	194700	310939740	8880	8880	8880	8880	0
244	20230623	194600	310939740	8880	8880	8880	8880	0
245	20230623	194500	310939740	8880	8880	8880	8880	0
246	20230623	194400	310939740	8880	8880	8880	8880	0
247	20230623	194300	310939740	8880	8880	8880	8880	0
248	20230623	194200	310939740	8880	8880	8880	8880	0
249	20230623	194100	310939740	8880	8880	8880	8880	0
250	20230623	194000	310939740	8880	8880	8880	8880	0
251	20230623	193900	310939740	8880	8880	8880	8880	0
252	20230623	193800	310939740	8880	8880	8880	8880	0
253	20230623	193700	310939740	8880	8880	8880	8880	0
254	20230623	193600	310939740	8880	8880	8880	8880	0
255	20230623	193500	310939740	8880	8880	8880	8880	0
256	20230623	193400	310939740	8880	8880	8880	8880	0
257	20230623	193300	310939740	8880	8880	8880	8880	0
258	20230623	193200	310939740	8880	8880	8880	8880	0
259	20230623	193100	310939740	8880	8880	8880	8880	0
260	20230623	193000	310939740	8880	8880	8880	8880	0
261	20230623	192900	310939740	8880	8880	8880	8880	0
262	20230623	192800	310939740	8880	8880	8880	8880	0
263	20230623	192700	310939740	8880	8880	8880	8880	0
264	20230623	192600	310939740	8880	8880	8880	8880	0
265	20230623	192500	310939740	8880	8880	8880	8880	0
266	20230623	192400	310939740	8880	8880	8880	8880	0
267	20230623	192300	310939740	8880	8880	8880	8880	0
268	20230623	192200	310939740	8880	8880	8880	8880	0
269	20230623	192100	310939740	8880	8880	8880	8880	0
270	20230623	192000	310939740	8880	8880	8880	8880	0
271	20230623	191900	310939740	8880	8880	8880	8880	0
272	20230623	191800	310939740	8880	8880	8880	8880	2065
273	20230623	191700	310939740	8880	8880	8880	8880	0
274	20230623	191600	310939740	8880	8880	8880	8880	0
275	20230623	191500	310939740	8880	8880	8880	8880	0
276	20230623	191400	310939740	8880	8880	8880	8880	0
277	20230623	191300	310939740	8880	8880	8880	8880	0
278	20230623	191200	310939740	8880	8880	8880	8880	0
279	20230623	191100	310939740	8880	8880	8880	8880	0
280	20230623	191000	310939740	8880	8880	8880	8880	0
281	20230623	190900	310939740	8880	8880	8880	8880	0
282	20230623	190800	310939740	8880	8880	8880	8880	0
283	20230623	190700	310939740	8880	8880	8880	8880	0
284	20230623	190600	310939740	8880	8880	8880	8880	0
285	20230623	190500	310939740	8880	8880	8880	8880	0
286	20230623	190400	310939740	8880	8880	8880	8880	0
287	20230623	190300	310939740	8880	8880	8880	8880	0
288	20230623	190200	310939740	8880	8880	8880	8880	0
289	20230623	190100	310939740	8880	8880	8880	8880	0
290	20230623	190000	310939740	8880	8880	8880	8880	0
291	20230623	185900	310939740	8880	8880	8880	8880	0
292	20230623	185800	310939740	8880	8880	8880	8880	0
293	20230623	185700	310939740	8880	8880	8880	8880	0
294	20230623	185600	310939740	8880	8880	8880	8880	0
295	20230623	185500	310939740	8880	8880	8880	8880	0
296	20230623	185400	310939740	8880	8880	8880	8880	0
297	20230623	185300	310939740	8880	8880	8880	8880	0
298	20230623	185200	310939740	8880	8880	8880	8880	0
299	20230623	185100	310939740	8880	8880	8880	8880	0
300	20230623	185000	310939740	8880	8880	8880	8880	0
301	20230623	184900	310939740	8880	8880	8880	8880	0
302	20230623	184800	310939740	8880	8880	8880	8880	2065
303	20230623	184700	310939740	8880	8880	8880	8880	0
304	20230623	184600	310939740	8880	8880	8880	8880	0
305	20230623	184500	310939740	8880	8880	8880	8880	0
306	20230623	184400	310939740	8880	8880	8880	8880	0
307	20230623	184300	310939740	8880	8880	8880	8880	0
308	20230623	184200	310939740	8880	8880	8880	8880	0
309	20230623	184100	310939740	8880	8880	8880	8880	0
310	20230623	184000	310939740	8880	8880	8880	8880	0
311	20230623	183900	310939740	8880	8880	8880	8880	0
312	20230623	183800	310939740	8880	8880	8880	8880	0
313	20230623	183700	310939740	8880	8880	8880	8880	0
314	20230623	183600	310939740	8880	8880	8880	8880	0
315	20230623	183500	310939740	8880	8880	8880	8880	0
316	20230623	183400	310939740	8880	8880	8880	8880	0
317	20230623	183300	310939740	8880	8880	8880	8880	0
318	20230623	183200	310939740	8880	8880	8880	8880	0
319	20230623	183100	310939740	8880	8880	8880	8880	0
320	20230623	183000	310939740	8880	8880	8880	8880	0
321	20230623	182900	310939740	8880	8880	8880	8880	0
322	20230623	182800	310939740	8880	8880	8880	8880	0
323	20230623	182700	310939740	8880	8880	8880	8880	0
324	20230623	182600	310939740	8880	8880	8880	8880	0
325	20230623	182500	310939740	8880	8880	8880	8880	0
326	20230623	182400	310939740	8880	8880	8880	8880	0
327	20230623	182300	310939740	8880	8880	8880	8880	0
328	20230623	182200	310939740	8880	8880	8880	8880	0
329	20230623	182100	310939740	8880	8880	8880	8880	0
330	20230623	182000	310939740	8880	8880	8880	8880	0
331	20230623	181900	310939740	8880	8880	8880	8880	0
332	20230623	181800	310939740	8880	8880	8880	8880	2065
333	20230623	181700	310939740	8880	8880	8880	8880	0
334	20230623	181600	310939740	8880	8880	8880	8880	0
335	20230623	181500	310939740	8880	8880	8880	8880	0
336	20230623	181400	310939740	8880	8880	8880	8880	0
337	20230623	181300	310939740	8880	8880	8880	8880	0
338	20230623	181200	310939740	8880	8880	8880	8880	0
339	20230623	181100	310939740	8880	8880	8880	8880	0
340	20230623	181000	310939740	8880	8880	8880	8880	0
341	20230623	180900	310939740	8880	8880	8880	8880	0
342	20230623	180800	310939740	8880	8880	8880	8880	0
343	20230623	180700	310939740	8880	8880	8880	8880	0
344	20230623	180600	310939740	8880	8880	8880	8880	0
345	20230623	180500	310939740	8880	8880	8880	8880	0
346	20230623	180400	310939740	8880	8880	8880	8880	0
347	20230623	180300	310939740	8880	8880	8880	8880	0
348	20230623	180200	310939740	8880	8880	8880	8880	0
349	20230623	180100	310939740	8880	8880	8880	8880	0
350	20230623	180000	310939740	8880	8880	8880	8880	0
351	20230623	175900	310939740	8880	8880	8880	8880	0
352	20230623	175800	310939740	8880	8880	8880	8880	0
353	20230623	175700	310939740	8880	8880	8880	8880	0
354	20230623	175600	310939740	8880	8880	8880	8880	0
355	20230623	175500	310939740	8880	8880	8880	8880	0
356	20230623	175400	310939740	8880	8880	8880	8880	0
357	20230623	175300	310939740	8880	8880	8880	8880	0
358	20230623	175200	310939740	8880	8880	8880	8880	0
359	20230623	175100	310939740	8880	8880	8880	8880	0
360	20230623	175000	310939740	8880	8880	8880	8880	0
361	20230623	174900	310939740	8880	8880	8880	8880	0
362	20230623	174800	310939740	8880	8880	8880	8880	2065
363	20230623	174700	310939740	8880	8880	8880	8880	0
364	20230623	174600	310939740	8880	8880	8880	8880	0
365	20230623	174500	310939740	8880	8880	8880	8880	0
366	20230623	174400	310939740	8880	8880	8880	8880	0
367	20230623	174300	310939740	8880	8880	8880	8880	0
368	20230623	174200	310939740	8880	8880	8880	8880	0
369	20230623	174100	310939740	8880	8880	8880	8880	0
370	20230623	174000	310939740	8880	8880	8880	8880	0
371	20230623	173900	310939740	8880	8880	8880	8880	0
372	20230623	173800	310939740	8880	8880	8880	8880	0
373	20230623	173700	310939740	8880	8880	8880	8880	0
374	20230623	173600	310939740	8880	8880	8880	8880	0
375	20230623	173500	310939740	8880	8880	8880	8880	0
376	20230623	173400	310939740	8880	8880	8880	8880	0
377	20230623	173300	310939740	8880	8880	8880	8880	0
378	20230623	173200	310939740	8880	8880	8880	8880	0
379	20230623	173100	310939740	8880	8880	8880	8880	0
380	20230623	173000	310939740	8880	8880	8880	8880	0
381	20230623	172900	310939740	8880	8880	8880	8880	0
382	20230623	172800	310939740	8880	8880	8880	8880	0
383	20230623	172700	310939740	8880	8880	8880	8880	0
384	20230623	172600	310939740	8880	8880	8880	8880	0
385	20230623	172500	310939740	8880	8880	8880	8880	0
386	20230623	172400	310939740	8880	8880	8880	8880	0
387	20230623	172300	310939740	8880	8880	8880	8880	0
388	20230623	172200	310939740	8880	8880	8880	8880	0
389	20230623	172100	310939740	8880	8880	8880	8880	0
390	20230623	172000	310939740	8880	8880	8880	8880	0
391	20230623	171900	310939740	8880	8880	8880	8880	0
392	20230623	171800	310939740	8880	8880	8880	8880	2065
393	20230623	171700	310939740	8880	8880	8880	8880	0
394	20230623	171600	310939740	8880	8880	8880	8880	0
395	20230623	171500	310939740	8880	8880	8880	8880	0
396	20230623	171400	310939740	8880	8880	8880	8880	0
397	20230623	171300	310939740	8880	8880	8880	8880	0
398	20230623	171200	310939740	8880	8880	8880	8880	0
399	20230623	171100	310939740	8880	8880	8880	8880	0
400	20230623	171000	310939740	8880	8880	8880	8880	0
401	20230623	170900	310939740	8880	8880	8880	8880	0
402	20230623	170800	310939740	8880	8880	8880	8880	0
403	20230623	170700	310939740	8880	8880	8880	8880	0
404	20230623	170600	310939740	8880	8880	8880	8880	0
405	20230623	170500	310939740	8880	8880	8880	8880	0
406	20230623	170400	310939740	8880	8880	8880	8880	0
407	20230623	170300	310939740	8880	8880	8880	8880	0
408	20230623	170200	310939740	8880	8880	8880	8880	0
409	20230623	170100	310939740	8880	8880	8880	8880	0
410	20230623	170000	310939740	8880	8880	8880	8880	0
411	20230623	165900	310939740	8880	8880	8880	8880	0
412	20230623	165800	310939740	8880	8880	8880	8880	0
413	20230623	165700	310939740	8880	8880	8880	8880	0
414	20230623	165600	310939740	8880	8880	8880	8880	0
415	20230623	165500	310939740	8880	8880	8880	8880	0
416	20230623	165400	310939740	8880	8880	8880	8880	0
417	20230623	165300	310939740	8880	8880	8880	8880	0
418	20230623	165200	310939740	8880	8880	8880	8880	0
419	20230623	165100	310939740	8880	8880	8880	8880	0
420	20230623	165000	310939740	8880	8880	8880	8880	0
421	20230623	164900	310939740	8880	8880	8880	8880	0
422	20230623	164800	310939740	8880	8880	8880	8880	2065
423	20230623	164700	310939740	8880	8880	8880	8880	0
424	20230623	164600	310939740	8880	8880	8880	8880	0
425	20230623	164500	310939740	8880	8880	8880	8880	0
426	20230623	164400	310939740	8880	8880	8880	8880	0
427	20230623	164300	310939740	8880	8880	8880	8880	0
428	20230623	164200	310939740	8880	8880	8880	8880	0
429	20230623	164100	310939740	8880	8880	8880	8880	0
430	20230623	164000	310939740	8880	8880	8880	8880	0
431	20230623	163900	310939740	8880	8880	8880	8880	0
432	20230623	163800	310939740	8880	8880	8880	8880	0
433	20230623	163700	310939740	8880	8880	8880	8880	0
434	20230623	163600	310939740	8880	8880	8880	8880	0
435	20230623	163500	310939740	8880	8880	8880	8880	0
436	20230623	163400	310939740	8880	8880	8880	8880	0
437	20230623	163300	310939740	8880	8880	8880	8880	0
438	20230623	163200	310939740	8880	8880	8880	8880	0
439	20230623	163100	310939740	8880	8880	8880	8880	0
440	20230623	163000	310939740	8880	8880	8880	8880	0
441	20230623	162900	310939740	8880	8880	8880	8880	0
442	20230623	162800	310939740	8880	8880	8880	8880	0
443	20230623	162700	310939740	8880	8880	8880	8880	0
444	20230623	162600	310939740	8880	8880	8880	8880	0
445	20230623	162500	310939740	8880	8880	8880	8880	0
446	20230623	162400	310939740	8880	8880	8880	8880	0
447	20230623	162300	310939740	8880	8880	8880	8880	0
448	20230623	162200	310939740	8880	8880	8880	8880	0
449	20230623	162100	310939740	8880	8880	8880	8880	0
450	20230623	162000	310939740	8880	8880	8880	8880	0
451	20230623	161900	310939740	8880	8880	8880	8880	0
452	20230623	161800	310939740	8880	8880	8880	8880	2065
453	20230623	161700	310939740	8880	8880	8880	8880	0
454	20230623	161600	310939740	8880	8880	8880	8880	0
455	20230623	161500	310939740	8880	8880	8880	8880	0
456	20230623	161400	310939740	8880	8880	8880	8880	0
457	20230623	161300	310939740	8880	8880	8880	8880	0
458	20230623	161200	310939740	8880	8880	8880	8880	0
459	20230623	161100	310939740	8880	8880	8880	8880	0
460	20230623	161000	310939740	8880	8880	8880	8880	0
461	20230623	160900	310939740	8880	8880	8880	8880	0
462	20230623	160800	310939740	8880	8880	8880	8880	0
463	20230623	160700	310939740	8880	8880	8880	8880	0
464	20230623	160600	310939740	8880	8880	8880	8880	0
465	20230623	160500	310939740	8880	8880	8880	8880	0
466	20230623	160400	310939740	8880	8880	8880	8880	0
467	20230623	160300	310939740	8880	8880	8880	8880	0
468	20230623	160200	310939740	8880	8880	8880	8880	0
469	20230623	160100	310939740	8880	8880	8880	8880	0
470	20230623	160000	310939740	8880	8880	8880	8880	0
471	20230623	155900	310939740	8880	8880	8880	8880	0
472	20230623	155800	310939740	8880	8880	8880	8880	0
473	20230623	155700	310939740	8880	8880	8880	8880	0
474	20230623	155600	310939740	8880	8880	8880	8880	0
475	20230623	155500	310939740	8880	8880	8880	8880	0
476	20230623	155400	310939740	8880	8880	8880	8880	0
477	20230623	155300	310939740	8880	8880	8880	8880	0
478	20230623	155200	310939740	8880	8880	8880	8880	0
479	20230623	155100	310939740	8880	8880	8880	8880	0
480	20230623	155000	310939740	8880	8880	8880	8880	0
481	20230623	154900	310939740	8880	8880	8880	8880	0
482	20230623	154800	310939740	8880	8880	8880	8880	2065
483	20230623	154700	310939740	8880	8880	8880	8880	0
484	20230623	154600	310939740	8880	8880	8880	8880	0
485	20230623	154500	310939740	8880	8880	8880	8880	0
486	20230623	154400	310939740	8880	8880	8880	8880	0
487	20230623	154300	310939740	8880	8880	8880	8880	0
488	20230623	154200	310939740	8880	8880	8880	8880	0
489	20230623	154100	310939740	8880	8880	8880	8880	0
490	20230623	154000	310939740	8880	8880	8880	8880	0
491	20230623	153900	310939740	8880	8880	8880	8880	0
492	20230623	153800	310939740	8880	8880	8880	8880	0
493	20230623	153700	310939740	8880	8880	8880	8880	0
494	20230623	153600	310939740	8880	8880	8880	8880	0
495	20230623	153500	310939740	8880	8880	8880	8880	0
496	20230623	153400	310939740	8880	8880	8880	8880	0
497	20230623	153300	310939740	8880	8880	8880	8880	0
498	20230623	153200	310939740	8880	8880	8880	8880	0
499	20230623	153100	310939740	8880	8880	8880	8880	0
500	20230623	153000	310939740	8880	8880	8880	8880	2065
501	20230623	152900	292602540	8930	8930	8930	8930	0
502	20230623	152800	292602540	8930	8930	8930	8930	0
503	20230623	152700	292602540	8930	8930	8930	8930	0
504	20230623	152600	292602540	8930	8930	8930	8930	0
505	20230623	152500	292602540	8930	8930	8930	8930	0
506	20230623	152400	292602540	8930	8930	8930	8930	0
507	20230623	152300	292602540	8930	8930	8930	8930	0
508	20230623	152200	292602540	8930	8930	8930	8930	0
509	20230623	152100	292602540	8930	8930	8930	8930	0
510	20230623	152000	292602540	8930	8930	8930	8930	0
511	20230623	151900	292602540	8930	8940	8940	8920	494
512	20230623	151800	288190280	8940	8950	8950	8940	75
513	20230623	151700	287519080	8940	8940	8940	8940	15
514	20230623	151600	287384980	8950	8940	8950	8940	4
515	20230623	151500	287349200	8950	8950	8950	8950	0
516	20230623	151400	287349200	8950	8950	8950	8950	0
517	20230623	151300	287349200	8950	8940	8950	8940	101
518	20230623	151200	286446210	8940	8940	8940	8940	205
519	20230623	151100	284613510	8950	8940	8950	8940	204
520	20230623	151000	282789710	8930	8930	8930	8930	55
521	20230623	150900	282298560	8950	8950	8950	8950	0
522	20230623	150800	282298560	8950	8950	8950	8950	0
523	20230623	150700	282298560	8950	8930	8950	8930	152
524	20230623	150600	280941160	8930	8930	8930	8930	0
525	20230623	150500	280941160	8930	8950	8950	8930	52
526	20230623	150400	280476760	8930	8950	8950	8930	2
527	20230623	150300	280458880	8950	8950	8950	8950	0
528	20230623	150200	280458880	8950	8950	8950	8950	0
529	20230623	150100	280458880	8950	8950	8950	8940	113
530	20230623	150000	279448530	8940	8940	8940	8940	0
531	20230623	145900	279448530	8940	8940	8940	8940	0
532	20230623	145800	279448530	8940	8940	8940	8940	3
533	20230623	145700	279421710	8960	8960	8960	8960	0
534	20230623	145600	279421710	8960	8960	8960	8960	0
535	20230623	145500	279421710	8960	8960	8960	8960	10
536	20230623	145400	279332110	8960	8960	8960	8960	0
537	20230623	145300	279332110	8960	8960	8960	8960	0
538	20230623	145200	279332110	8960	8960	8960	8960	0
539	20230623	145100	279332110	8960	8960	8960	8960	0
540	20230623	145000	279332110	8960	8960	8960	8960	25
541	20230623	144900	279108110	8960	8960	8960	8960	0
542	20230623	144800	279108110	8960	8950	8960	8950	570
543	20230623	144700	274006410	8950	8950	8950	8950	5
544	20230623	144600	273961660	8950	8950	8950	8950	0
545	20230623	144500	273961660	8950	8940	8950	8940	26
546	20230623	144400	273729160	8950	8950	8950	8950	35
547	20230623	144300	273415910	8960	8960	8960	8960	1
548	20230623	144200	273406950	8960	8940	8960	8940	100
549	20230623	144100	272511930	8940	8940	8940	8940	31
550	20230623	144000	272234790	8930	8930	8930	8930	0
551	20230623	143900	272234790	8930	8940	8940	8930	120
552	20230623	143800	271163180	8940	8940	8940	8940	6
553	20230623	143700	271109540	8940	8940	8940	8940	19
554	20230623	143600	270939680	8940	8940	8940	8940	0
555	20230623	143500	270939680	8940	8940	8940	8940	1
556	20230623	143400	270930740	8950	8950	8950	8950	0
557	20230623	143300	270930740	8950	8950	8950	8950	30
558	20230623	143200	270662240	8950	8950	8950	8950	0
559	20230623	143100	270662240	8950	8950	8950	8950	0
560	20230623	143000	270662240	8950	8940	8950	8940	12
561	20230623	142900	270554850	8940	8940	8940	8940	0
562	20230623	142800	270554850	8940	8940	8940	8940	0
563	20230623	142700	270554850	8940	8950	8950	8940	26
564	20230623	142600	270322160	8950	8950	8950	8950	0
565	20230623	142500	270322160	8950	8950	8950	8950	1
566	20230623	142400	270313210	8950	8950	8950	8950	5
567	20230623	142300	270268460	8930	8930	8930	8930	0
568	20230623	142200	270268460	8930	8930	8930	8930	152
569	20230623	142100	268911100	8950	8950	8950	8950	0
570	20230623	142000	268911100	8950	8950	8950	8950	5
571	20230623	141900	268866350	8960	8960	8960	8960	0
572	20230623	141800	268866350	8960	8960	8960	8960	0
573	20230623	141700	268866350	8960	8950	8960	8950	11
574	20230623	141600	268767890	8950	8950	8950	8950	228
575	20230623	141500	266727290	8950	8950	8950	8950	0
576	20230623	141400	266727290	8950	8950	8950	8950	0
577	20230623	141300	266727290	8950	8950	8950	8950	0
578	20230623	141200	266727290	8950	8950	8950	8950	0
579	20230623	141100	266727290	8950	8950	8950	8950	0
580	20230623	141000	266727290	8950	8900	8950	8900	218
581	20230623	140900	264786190	8900	8920	8920	8900	250
582	20230623	140800	262559600	8950	8950	8950	8950	1
583	20230623	140700	262550650	8960	8960	8960	8960	0
584	20230623	140600	262550650	8960	8960	8960	8960	0
585	20230623	140500	262550650	8960	8960	8960	8960	0
586	20230623	140400	262550650	8960	8960	8960	8960	11
587	20230623	140300	262452090	8920	8960	8960	8920	51
588	20230623	140200	261995170	8960	8960	8960	8960	2
589	20230623	140100	261977250	8960	8940	8960	8940	3
590	20230623	140000	261950390	8960	8960	8960	8960	0
591	20230623	135900	261950390	8960	8960	8960	8960	0
592	20230623	135800	261950390	8960	8940	8960	8940	100
593	20230623	135700	261055710	8910	8910	8910	8910	0
594	20230623	135600	261055710	8910	8910	8910	8910	0
595	20230623	135500	261055710	8910	8910	8910	8910	5
596	20230623	135400	261011160	8900	8910	8910	8900	174
597	20230623	135300	259462410	8930	8930	8930	8930	10
598	20230623	135200	259373110	8900	8920	8960	8880	7775
599	20230623	135100	190157910	8920	8920	8920	8920	16
600	20230623	135000	190015190	8920	8920	8920	8920	0
601	20230623	134900	190015190	8920	8920	8920	8920	0
602	20230623	134800	190015190	8920	8920	8920	8920	1
603	20230623	134700	190006270	8920	8920	8920	8920	0
604	20230623	134600	190006270	8920	8930	8930	8920	71
605	20230623	134500	189372730	8960	8960	8960	8960	0
606	20230623	134400	189372730	8960	8940	8960	8930	212
607	20230623	134300	187479530	8930	8930	8930	8930	0
608	20230623	134200	187479530	8930	8930	8930	8930	0
609	20230623	134100	187479530	8930	8930	8930	8930	0
610	20230623	134000	187479530	8930	8940	8940	8930	450
611	20230623	133900	183457630	8970	8970	8970	8970	0
612	20230623	133800	183457630	8970	8970	8970	8970	0
613	20230623	133700	183457630	8970	8970	8970	8970	0
614	20230623	133600	183457630	8970	8970	8970	8970	40
615	20230623	133500	183098830	8970	8970	8970	8970	0
616	20230623	133400	183098830	8970	8970	8970	8970	0
617	20230623	133300	183098830	8970	8970	8970	8970	1
618	20230623	133200	183089860	8930	8930	8930	8930	0
619	20230623	133100	183089860	8930	8940	8940	8930	41
620	20230623	133000	182723540	8940	8950	8950	8940	20
621	20230623	132900	182544550	8960	8960	8960	8960	0
622	20230623	132800	182544550	8960	8960	8960	8960	1
623	20230623	132700	182535590	8970	8970	8970	8970	20
624	20230623	132600	182356190	8970	8970	8970	8970	0
625	20230623	132500	182356190	8970	8970	8970	8970	20
626	20230623	132400	182176790	8970	8970	8970	8970	0
627	20230623	132300	182176790	8970	8970	8970	8970	0
628	20230623	132200	182176790	8970	8970	8970	8970	54
629	20230623	132100	181692410	8960	8960	8960	8960	0
630	20230623	132000	181692410	8960	8960	8960	8960	60
631	20230623	131900	181154810	8960	8960	8960	8960	0
632	20230623	131800	181154810	8960	8960	8960	8960	0
633	20230623	131700	181154810	8960	8960	8960	8960	86
634	20230623	131600	180384250	8960	8960	8960	8960	7
635	20230623	131500	180321530	8960	8960	8960	8960	9
636	20230623	131400	180240890	8960	8960	8960	8960	0
637	20230623	131300	180240890	8960	8960	8960	8960	1
638	20230623	131200	180231930	8930	8950	8950	8930	564
639	20230623	131100	175194510	8940	8940	8940	8940	0
640	20230623	131000	175194510	8940	8940	8940	8940	0
641	20230623	130900	175194510	8940	8940	8940	8940	0
642	20230623	130800	175194510	8940	8940	8940	8940	0
643	20230623	130700	175194510	8940	8940	8940	8940	0
644	20230623	130600	175194510	8940	8940	8940	8940	900
645	20230623	130500	167148510	8960	8970	8970	8960	38
646	20230623	130400	166808010	8970	8970	8970	8970	0
647	20230623	130300	166808010	8970	8970	8970	8970	0
648	20230623	130200	166808010	8970	8970	8970	8970	0
649	20230623	130100	166808010	8970	8970	8970	8970	0
650	20230623	130000	166808010	8970	8970	8970	8970	0
651	20230623	125900	166808010	8970	8960	8970	8960	47
652	20230623	125800	166386880	8940	8940	8940	8940	40
653	20230623	125700	166029280	8940	8950	8950	8940	25
654	20230623	125600	165805680	8940	8940	8940	8940	0
655	20230623	125500	165805680	8940	8940	8940	8940	0
656	20230623	125400	165805680	8940	8950	8950	8940	60
657	20230623	125300	165269270	8940	8940	8940	8940	0
658	20230623	125200	165269270	8940	8940	8940	8940	0
659	20230623	125100	165269270	8940	8950	8950	8940	100
660	20230623	125000	164375210	8940	8940	8940	8940	0
661	20230623	124900	164375210	8940	8940	8940	8940	0
662	20230623	124800	164375210	8940	8940	8940	8940	0
663	20230623	124700	164375210	8940	8940	8940	8940	0
664	20230623	124600	164375210	8940	8940	8940	8940	0
665	20230623	124500	164375210	8940	8940	8940	8940	0
666	20230623	124400	164375210	8940	8940	8940	8940	10
667	20230623	124300	164285810	8940	8940	8940	8940	0
668	20230623	124200	164285810	8940	8940	8940	8940	0
669	20230623	124100	164285810	8940	8940	8940	8940	0
670	20230623	124000	164285810	8940	8940	8940	8940	0
671	20230623	123900	164285810	8940	8940	8940	8940	0
672	20230623	123800	164285810	8940	8940	8940	8940	0
673	20230623	123700	164285810	8940	8950	8950	8940	1401
674	20230623	123600	151760260	8950	8950	8950	8950	800
675	20230623	123500	144600260	8950	8960	8960	8950	3
676	20230623	123400	144573400	8960	8960	8960	8960	0
677	20230623	123300	144573400	8960	8970	8970	8960	73
678	20230623	123200	143919220	8960	8960	8960	8960	995
679	20230623	123100	135004020	8960	8960	8960	8960	0
680	20230623	123000	135004020	8960	8960	8960	8960	2
681	20230623	122900	134986100	8970	8970	8970	8970	10
682	20230623	122800	134896400	8970	8970	8970	8970	0
683	20230623	122700	134896400	8970	8970	8970	8970	0
684	20230623	122600	134896400	8970	8970	8970	8970	0
685	20230623	122500	134896400	8970	8970	8970	8970	1
686	20230623	122400	134887430	8970	8970	8970	8970	0
687	20230623	122300	134887430	8970	8970	8970	8970	1
688	20230623	122200	134878460	8970	8970	8970	8970	49
689	20230623	122100	134438930	8970	8970	8970	8970	63
690	20230623	122000	133873820	8970	8970	8970	8970	48
691	20230623	121900	133443260	8970	8970	8970	8970	0
692	20230623	121800	133443260	8970	8970	8970	8970	0
693	20230623	121700	133443260	8970	8970	8970	8970	0
694	20230623	121600	133443260	8970	8970	8970	8970	0
695	20230623	121500	133443260	8970	8970	8970	8970	1
696	20230623	121400	133434290	8970	8970	8970	8970	0
697	20230623	121300	133434290	8970	8970	8970	8970	0
698	20230623	121200	133434290	8970	8970	8970	8970	0
699	20230623	121100	133434290	8970	8970	8970	8970	0
700	20230623	121000	133434290	8970	8970	8970	8970	5
701	20230623	120900	133389440	8970	8970	8970	8970	2
702	20230623	120800	133371500	8970	8970	8970	8970	2
703	20230623	120700	133353560	8970	8970	8970	8970	0
704	20230623	120600	133353560	8970	8970	8970	8970	2
705	20230623	120500	133335620	8970	8970	8970	8970	0
706	20230623	120400	133335620	8970	8980	8980	8970	253
707	20230623	120300	131064090	8990	8990	8990	8990	0
708	20230623	120200	131064090	8990	8990	8990	8990	0
709	20230623	120100	131064090	8990	8990	8990	8990	5
710	20230623	120000	131019140	8990	8990	8990	8990	0
711	20230623	115900	131019140	8990	8990	8990	8990	18
712	20230623	115800	130857320	8970	8970	8970	8970	0
713	20230623	115700	130857320	8970	8970	8970	8970	200
714	20230623	115600	129063320	8990	8980	8990	8980	21
715	20230623	115500	128874630	8970	8970	8970	8970	0
716	20230623	115400	128874630	8970	8970	8970	8970	0
717	20230623	115300	128874630	8970	8970	8970	8970	9
718	20230623	115200	128793900	8970	8970	8970	8970	60
719	20230623	115100	128255700	8970	8970	8970	8970	20
720	20230623	115000	128076300	8970	8970	8970	8970	0
721	20230623	114900	128076300	8970	8970	8970	8970	2
722	20230623	114800	128058360	8960	8960	8960	8960	1
723	20230623	114700	128049400	8960	8960	8960	8960	10
724	20230623	114600	127959800	8970	8970	8970	8970	0
725	20230623	114500	127959800	8970	8970	8970	8970	18
726	20230623	114400	127798340	8970	8970	8970	8970	0
727	20230623	114300	127798340	8970	8970	8970	8970	0
728	20230623	114200	127798340	8970	8970	8970	8970	0
729	20230623	114100	127798340	8970	8970	8970	8970	0
730	20230623	114000	127798340	8970	8970	8970	8960	213
731	20230623	113900	125889730	8970	8970	8970	8970	179
732	20230623	113800	124284100	8990	8980	8990	8980	3
733	20230623	113700	124257150	8990	8990	8990	8990	1
734	20230623	113600	124248160	8990	8990	8990	8990	1
735	20230623	113500	124239170	8990	8990	8990	8990	0
736	20230623	113400	124239170	8990	8990	8990	8990	0
737	20230623	113300	124239170	8990	8990	8990	8990	0
738	20230623	113200	124239170	8990	8980	9000	8980	6
739	20230623	113100	124185230	9000	9000	9000	9000	0
740	20230623	113000	124185230	9000	8990	9000	8990	208
741	20230623	112900	122315290	8990	8990	8990	8990	0
742	20230623	112800	122315290	8990	8990	8990	8990	0
743	20230623	112700	122315290	8990	8990	8990	8990	0
744	20230623	112600	122315290	8990	8990	8990	8990	10
745	20230623	112500	122225390	8980	8980	8980	8980	0
746	20230623	112400	122225390	8980	8980	8980	8980	0
747	20230623	112300	122225390	8980	8980	8980	8980	0
748	20230623	112200	122225390	8980	8980	8980	8980	0
749	20230623	112100	122225390	8980	8980	8980	8970	96
750	20230623	112000	121363810	8980	8980	8980	8980	11
751	20230623	111900	121265030	8990	8990	8990	8990	0
752	20230623	111800	121265030	8990	8990	8990	8990	0
753	20230623	111700	121265030	8990	8990	8990	8990	0
754	20230623	111600	121265030	8990	8990	8990	8980	61
755	20230623	111500	120716650	8990	8990	8990	8990	14
756	20230623	111400	120590790	9000	9000	9000	9000	1
757	20230623	111300	120581790	9000	9000	9000	9000	0
758	20230623	111200	120581790	9000	8990	9000	8990	4
759	20230623	111100	120545820	9000	9000	9000	9000	0
760	20230623	111000	120545820	9000	9000	9000	9000	0
761	20230623	110900	120545820	9000	8960	9000	8960	89
762	20230623	110800	119745660	9000	8960	9000	8950	45
763	20230623	110700	119342260	8960	8960	8960	8960	2
764	20230623	110600	119324340	8970	8970	8970	8970	0
765	20230623	110500	119324340	8970	8970	8970	8970	2
766	20230623	110400	119306400	8950	9000	9000	8950	202
767	20230623	110300	117496830	8970	9000	9000	8970	82
768	20230623	110200	116761230	8970	8970	8970	8970	100
769	20230623	110100	115864230	9000	9000	9000	9000	0
770	20230623	110000	115864230	9000	9000	9000	9000	0
771	20230623	105900	115864230	9000	9000	9000	9000	1
772	20230623	105800	115855230	8970	8990	9000	8970	54
773	20230623	105700	115370750	8970	8970	8970	8970	7
774	20230623	105600	115307960	9000	9000	9000	9000	0
775	20230623	105500	115307960	9000	8970	9000	8970	4
776	20230623	105400	115271990	9000	8990	9000	8990	2
777	20230623	105300	115254000	9000	9000	9000	9000	0
778	20230623	105200	115254000	9000	9000	9000	9000	2
779	20230623	105100	115236000	9000	9000	9000	9000	0
780	20230623	105000	115236000	9000	9000	9000	9000	0
781	20230623	104900	115236000	9000	9000	9000	9000	0
782	20230623	104800	115236000	9000	9000	9000	9000	0
783	20230623	104700	115236000	9000	8990	9000	8990	19
784	20230623	104600	115065130	9000	9000	9000	9000	10
785	20230623	104500	114975130	9000	8990	9000	8990	558
786	20230623	104400	109953450	9000	9000	9000	9000	0
787	20230623	104300	109953450	9000	9000	9000	9000	0
788	20230623	104200	109953450	9000	9000	9000	9000	0
789	20230623	104100	109953450	9000	9000	9000	9000	0
790	20230623	104000	109953450	9000	9000	9000	9000	0
791	20230623	103900	109953450	9000	9000	9000	9000	0
792	20230623	103800	109953450	9000	9000	9000	9000	0
793	20230623	103700	109953450	9000	9000	9000	9000	0
794	20230623	103600	109953450	9000	8950	9000	8950	29
795	20230623	103500	109693600	9000	8960	9000	8960	172
796	20230623	103400	108149520	8960	8960	8960	8960	55
797	20230623	103300	107656720	8960	8960	8960	8960	109
798	20230623	103200	106680080	8990	8990	8990	8990	0
799	20230623	103100	106680080	8990	8990	8990	8990	0
800	20230623	103000	106680080	8990	8980	8990	8960	30
801	20230623	102900	106411200	8990	8990	8990	8990	0
802	20230623	102800	106411200	8990	8990	8990	8990	11
803	20230623	102700	106312310	8980	8980	8980	8980	1
804	20230623	102600	106303330	8990	8990	8990	8990	0
805	20230623	102500	106303330	8990	8990	8990	8990	0
806	20230623	102400	106303330	8990	8990	8990	8990	0
807	20230623	102300	106303330	8990	8990	8990	8990	0
808	20230623	102200	106303330	8990	8960	8990	8960	100
809	20230623	102100	105406730	8990	8990	8990	8990	0
810	20230623	102000	105406730	8990	8990	8990	8990	18
811	20230623	101900	105244910	8960	8990	8990	8960	154
812	20230623	101800	103864950	8990	8990	8990	8990	1
813	20230623	101700	103855960	8990	8990	8990	8990	0
814	20230623	101600	103855960	8990	8990	8990	8990	1
815	20230623	101500	103846970	8990	8990	8990	8990	31
816	20230623	101400	103568280	8960	8990	8990	8960	65
817	20230623	101300	102984050	9000	9000	9000	9000	0
818	20230623	101200	102984050	9000	9000	9000	9000	10
819	20230623	101100	102894050	9000	9000	9000	9000	0
820	20230623	101000	102894050	9000	9000	9000	9000	0
821	20230623	100900	102894050	9000	9000	9000	9000	5
822	20230623	100800	102849050	8960	8970	8970	8960	26
823	20230623	100700	102616060	8970	9000	9000	8970	4
824	20230623	100600	102580090	9000	9000	9000	9000	239
825	20230623	100500	100429090	9000	9000	9000	9000	0
826	20230623	100400	100429090	9000	9000	9000	9000	0
827	20230623	100300	100429090	9000	9000	9000	9000	32
828	20230623	100200	100141090	9000	9000	9000	9000	0
829	20230623	100100	100141090	9000	8980	9000	8980	3747
830	20230623	100000	66430230	8980	8980	8980	8980	1
831	20230623	095900	66421250	8980	8980	8980	8980	0
832	20230623	095800	66421250	8980	8980	8980	8960	801
833	20230623	095700	59237250	8970	8970	8970	8970	0
834	20230623	095600	59237250	8970	8970	8970	8970	3
835	20230623	095500	59210340	8970	8970	8970	8970	10
836	20230623	095400	59120640	8970	8970	8970	8970	74
837	20230623	095300	58456860	8960	8970	8970	8960	25
838	20230623	095200	58232780	8970	8970	8970	8970	0
839	20230623	095100	58232780	8970	8970	8970	8970	1
840	20230623	095000	58223810	8970	8970	8970	8970	0
841	20230623	094900	58223810	8970	8970	8970	8970	1
842	20230623	094800	58214840	8970	8970	8970	8970	0
843	20230623	094700	58214840	8970	8970	8970	8970	31
844	20230623	094600	57936770	8970	8970	8970	8970	71
845	20230623	094500	57299900	8970	8970	8970	8970	0
846	20230623	094400	57299900	8970	8970	8970	8970	10
847	20230623	094300	57210200	8970	8970	8970	8970	0
848	20230623	094200	57210200	8970	8960	8970	8960	46
849	20230623	094100	56797870	8950	8960	8960	8950	43
850	20230623	094000	56412610	8960	8970	8970	8960	61
851	20230623	093900	55866030	8980	8960	8980	8960	4
852	20230623	093800	55830150	8970	8970	8970	8970	3
853	20230623	093700	55803240	8970	8970	8970	8970	6
854	20230623	093600	55749420	8970	8970	8970	8970	11
855	20230623	093500	55650750	8980	8980	8980	8960	22
856	20230623	093400	55453590	8960	8980	8980	8960	14
857	20230623	093300	55328090	8980	8970	8980	8970	24
858	20230623	093200	55112800	8980	8960	8980	8960	25
859	20230623	093100	54888380	8980	8980	8980	8960	59
860	20230623	093000	54358620	8980	8960	8980	8960	42
861	20230623	092900	53982100	8960	8980	8980	8960	3
862	20230623	092800	53955200	8980	8970	8980	8970	2
863	20230623	092700	53937250	8960	8960	8960	8960	5
864	20230623	092600	53892450	8970	8970	8970	8970	1
865	20230623	092500	53883480	8970	8970	8970	8970	0
866	20230623	092400	53883480	8970	8970	8970	8970	0
867	20230623	092300	53883480	8970	8970	8970	8970	5
868	20230623	092200	53838630	8970	8970	8970	8970	1
869	20230623	092100	53829660	8970	8970	8970	8950	1407
870	20230623	092000	41236870	8950	8970	8970	8950	1000
871	20230623	091900	32286720	8980	8960	8980	8960	210
872	20230623	091800	30405010	8980	8950	8980	8950	38
873	20230623	091700	30064840	8960	8960	8960	8960	8
874	20230623	091600	29993160	8960	8980	8980	8960	353
875	20230623	091500	26829760	8980	8980	8980	8980	20
876	20230623	091400	26650160	8990	8990	8990	8990	2
877	20230623	091300	26632180	8990	8980	8990	8980	22
878	20230623	091200	26434410	8990	8990	8990	8990	0
879	20230623	091100	26434410	8990	8980	8990	8980	2
880	20230623	091000	26416440	8990	8990	8990	8990	30
881	20230623	090900	26146740	8990	8990	8990	8990	2
882	20230623	090800	26128760	8990	8990	8990	8990	1
883	20230623	090700	26119770	8990	8990	8990	8990	0
884	20230623	090600	26119770	8990	8980	8990	8930	213
885	20230623	090500	24215590	8980	8980	8980	8980	250
886	20230623	090400	21970590	8980	8980	8980	8980	0
887	20230623	090300	21970590	8980	8990	9000	8980	103
888	20230623	090200	21045610	8990	8990	8990	8990	33
889	20230623	090100	20748940	9000	8960	9000	8950	672
890	20230623	090000	14726960	8960	8920	8960	8920	1651