KissMeData/137080/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	234700	519259610	8930	8930	8930	8930	1429
3	20230623	234600	519259610	8930	8930	8930	8930	0
4	20230623	234500	519259610	8930	8930	8930	8930	0
5	20230623	234400	519259610	8930	8930	8930	8930	0
6	20230623	234300	519259610	8930	8930	8930	8930	0
7	20230623	234200	519259610	8930	8930	8930	8930	0
8	20230623	234100	519259610	8930	8930	8930	8930	0
9	20230623	234000	519259610	8930	8930	8930	8930	0
10	20230623	233900	519259610	8930	8930	8930	8930	0
11	20230623	233800	519259610	8930	8930	8930	8930	0
12	20230623	233700	519259610	8930	8930	8930	8930	0
13	20230623	233600	519259610	8930	8930	8930	8930	0
14	20230623	233500	519259610	8930	8930	8930	8930	0
15	20230623	233400	519259610	8930	8930	8930	8930	0
16	20230623	233300	519259610	8930	8930	8930	8930	0
17	20230623	233200	519259610	8930	8930	8930	8930	0
18	20230623	233100	519259610	8930	8930	8930	8930	0
19	20230623	233000	519259610	8930	8930	8930	8930	0
20	20230623	232900	519259610	8930	8930	8930	8930	0
21	20230623	232800	519259610	8930	8930	8930	8930	0
22	20230623	232700	519259610	8930	8930	8930	8930	0
23	20230623	232600	519259610	8930	8930	8930	8930	0
24	20230623	232500	519259610	8930	8930	8930	8930	0
25	20230623	232400	519259610	8930	8930	8930	8930	0
26	20230623	232300	519259610	8930	8930	8930	8930	0
27	20230623	232200	519259610	8930	8930	8930	8930	0
28	20230623	232100	519259610	8930	8930	8930	8930	0
29	20230623	232000	519259610	8930	8930	8930	8930	0
30	20230623	231900	519259610	8930	8930	8930	8930	0
31	20230623	231800	519259610	8930	8930	8930	8930	0
32	20230623	231700	519259610	8930	8930	8930	8930	1429
33	20230623	231600	519259610	8930	8930	8930	8930	0
34	20230623	231500	519259610	8930	8930	8930	8930	0
35	20230623	231400	519259610	8930	8930	8930	8930	0
36	20230623	231300	519259610	8930	8930	8930	8930	0
37	20230623	231200	519259610	8930	8930	8930	8930	0
38	20230623	231100	519259610	8930	8930	8930	8930	0
39	20230623	231000	519259610	8930	8930	8930	8930	0
40	20230623	230900	519259610	8930	8930	8930	8930	0
41	20230623	230800	519259610	8930	8930	8930	8930	0
42	20230623	230700	519259610	8930	8930	8930	8930	0
43	20230623	230600	519259610	8930	8930	8930	8930	0
44	20230623	230500	519259610	8930	8930	8930	8930	0
45	20230623	230400	519259610	8930	8930	8930	8930	0
46	20230623	230300	519259610	8930	8930	8930	8930	0
47	20230623	230200	519259610	8930	8930	8930	8930	0
48	20230623	230100	519259610	8930	8930	8930	8930	0
49	20230623	230000	519259610	8930	8930	8930	8930	0
50	20230623	225900	519259610	8930	8930	8930	8930	0
51	20230623	225800	519259610	8930	8930	8930	8930	0
52	20230623	225700	519259610	8930	8930	8930	8930	0
53	20230623	225600	519259610	8930	8930	8930	8930	0
54	20230623	225500	519259610	8930	8930	8930	8930	0
55	20230623	225400	519259610	8930	8930	8930	8930	0
56	20230623	225300	519259610	8930	8930	8930	8930	0
57	20230623	225200	519259610	8930	8930	8930	8930	0
58	20230623	225100	519259610	8930	8930	8930	8930	0
59	20230623	225000	519259610	8930	8930	8930	8930	0
60	20230623	224900	519259610	8930	8930	8930	8930	0
61	20230623	224800	519259610	8930	8930	8930	8930	0
62	20230623	224700	519259610	8930	8930	8930	8930	1429
63	20230623	224600	519259610	8930	8930	8930	8930	0
64	20230623	224500	519259610	8930	8930	8930	8930	0
65	20230623	224400	519259610	8930	8930	8930	8930	0
66	20230623	224300	519259610	8930	8930	8930	8930	0
67	20230623	224200	519259610	8930	8930	8930	8930	0
68	20230623	224100	519259610	8930	8930	8930	8930	0
69	20230623	224000	519259610	8930	8930	8930	8930	0
70	20230623	223900	519259610	8930	8930	8930	8930	0
71	20230623	223800	519259610	8930	8930	8930	8930	0
72	20230623	223700	519259610	8930	8930	8930	8930	0
73	20230623	223600	519259610	8930	8930	8930	8930	0
74	20230623	223500	519259610	8930	8930	8930	8930	0
75	20230623	223400	519259610	8930	8930	8930	8930	0
76	20230623	223300	519259610	8930	8930	8930	8930	0
77	20230623	223200	519259610	8930	8930	8930	8930	0
78	20230623	223100	519259610	8930	8930	8930	8930	0
79	20230623	223000	519259610	8930	8930	8930	8930	0
80	20230623	222900	519259610	8930	8930	8930	8930	0
81	20230623	222800	519259610	8930	8930	8930	8930	0
82	20230623	222700	519259610	8930	8930	8930	8930	0
83	20230623	222600	519259610	8930	8930	8930	8930	0
84	20230623	222500	519259610	8930	8930	8930	8930	0
85	20230623	222400	519259610	8930	8930	8930	8930	0
86	20230623	222300	519259610	8930	8930	8930	8930	0
87	20230623	222200	519259610	8930	8930	8930	8930	0
88	20230623	222100	519259610	8930	8930	8930	8930	0
89	20230623	222000	519259610	8930	8930	8930	8930	0
90	20230623	221900	519259610	8930	8930	8930	8930	0
91	20230623	221800	519259610	8930	8930	8930	8930	0
92	20230623	221700	519259610	8930	8930	8930	8930	1429
93	20230623	221600	519259610	8930	8930	8930	8930	0
94	20230623	221500	519259610	8930	8930	8930	8930	0
95	20230623	221400	519259610	8930	8930	8930	8930	0
96	20230623	221300	519259610	8930	8930	8930	8930	0
97	20230623	221200	519259610	8930	8930	8930	8930	0
98	20230623	221100	519259610	8930	8930	8930	8930	0
99	20230623	221000	519259610	8930	8930	8930	8930	0
100	20230623	220900	519259610	8930	8930	8930	8930	0
101	20230623	220800	519259610	8930	8930	8930	8930	0
102	20230623	220700	519259610	8930	8930	8930	8930	0
103	20230623	220600	519259610	8930	8930	8930	8930	0
104	20230623	220500	519259610	8930	8930	8930	8930	0
105	20230623	220400	519259610	8930	8930	8930	8930	0
106	20230623	220300	519259610	8930	8930	8930	8930	0
107	20230623	220200	519259610	8930	8930	8930	8930	0
108	20230623	220100	519259610	8930	8930	8930	8930	0
109	20230623	220000	519259610	8930	8930	8930	8930	0
110	20230623	215900	519259610	8930	8930	8930	8930	0
111	20230623	215800	519259610	8930	8930	8930	8930	0
112	20230623	215700	519259610	8930	8930	8930	8930	0
113	20230623	215600	519259610	8930	8930	8930	8930	0
114	20230623	215500	519259610	8930	8930	8930	8930	0
115	20230623	215400	519259610	8930	8930	8930	8930	0
116	20230623	215300	519259610	8930	8930	8930	8930	0
117	20230623	215200	519259610	8930	8930	8930	8930	0
118	20230623	215100	519259610	8930	8930	8930	8930	0
119	20230623	215000	519259610	8930	8930	8930	8930	0
120	20230623	214900	519259610	8930	8930	8930	8930	0
121	20230623	214800	519259610	8930	8930	8930	8930	0
122	20230623	214700	519259610	8930	8930	8930	8930	1429
123	20230623	214600	519259610	8930	8930	8930	8930	0
124	20230623	214500	519259610	8930	8930	8930	8930	0
125	20230623	214400	519259610	8930	8930	8930	8930	0
126	20230623	214300	519259610	8930	8930	8930	8930	0
127	20230623	214200	519259610	8930	8930	8930	8930	0
128	20230623	214100	519259610	8930	8930	8930	8930	0
129	20230623	214000	519259610	8930	8930	8930	8930	0
130	20230623	213900	519259610	8930	8930	8930	8930	0
131	20230623	213800	519259610	8930	8930	8930	8930	0
132	20230623	213700	519259610	8930	8930	8930	8930	0
133	20230623	213600	519259610	8930	8930	8930	8930	0
134	20230623	213500	519259610	8930	8930	8930	8930	0
135	20230623	213400	519259610	8930	8930	8930	8930	0
136	20230623	213300	519259610	8930	8930	8930	8930	0
137	20230623	213200	519259610	8930	8930	8930	8930	0
138	20230623	213100	519259610	8930	8930	8930	8930	0
139	20230623	213000	519259610	8930	8930	8930	8930	0
140	20230623	212900	519259610	8930	8930	8930	8930	0
141	20230623	212800	519259610	8930	8930	8930	8930	0
142	20230623	212700	519259610	8930	8930	8930	8930	0
143	20230623	212600	519259610	8930	8930	8930	8930	0
144	20230623	212500	519259610	8930	8930	8930	8930	0
145	20230623	212400	519259610	8930	8930	8930	8930	0
146	20230623	212300	519259610	8930	8930	8930	8930	0
147	20230623	212200	519259610	8930	8930	8930	8930	0
148	20230623	212100	519259610	8930	8930	8930	8930	0
149	20230623	212000	519259610	8930	8930	8930	8930	0
150	20230623	211900	519259610	8930	8930	8930	8930	0
151	20230623	211800	519259610	8930	8930	8930	8930	0
152	20230623	211700	519259610	8930	8930	8930	8930	1429
153	20230623	211600	519259610	8930	8930	8930	8930	0
154	20230623	211500	519259610	8930	8930	8930	8930	0
155	20230623	211400	519259610	8930	8930	8930	8930	0
156	20230623	211300	519259610	8930	8930	8930	8930	0
157	20230623	211200	519259610	8930	8930	8930	8930	0
158	20230623	211100	519259610	8930	8930	8930	8930	0
159	20230623	211000	519259610	8930	8930	8930	8930	0
160	20230623	210900	519259610	8930	8930	8930	8930	0
161	20230623	210800	519259610	8930	8930	8930	8930	0
162	20230623	210700	519259610	8930	8930	8930	8930	0
163	20230623	210600	519259610	8930	8930	8930	8930	0
164	20230623	210500	519259610	8930	8930	8930	8930	0
165	20230623	210400	519259610	8930	8930	8930	8930	0
166	20230623	210300	519259610	8930	8930	8930	8930	0
167	20230623	210200	519259610	8930	8930	8930	8930	0
168	20230623	210100	519259610	8930	8930	8930	8930	0
169	20230623	210000	519259610	8930	8930	8930	8930	0
170	20230623	205900	519259610	8930	8930	8930	8930	0
171	20230623	205800	519259610	8930	8930	8930	8930	0
172	20230623	205700	519259610	8930	8930	8930	8930	0
173	20230623	205600	519259610	8930	8930	8930	8930	0
174	20230623	205500	519259610	8930	8930	8930	8930	0
175	20230623	205400	519259610	8930	8930	8930	8930	0
176	20230623	205300	519259610	8930	8930	8930	8930	0
177	20230623	205200	519259610	8930	8930	8930	8930	0
178	20230623	205100	519259610	8930	8930	8930	8930	0
179	20230623	205000	519259610	8930	8930	8930	8930	0
180	20230623	204900	519259610	8930	8930	8930	8930	0
181	20230623	204800	519259610	8930	8930	8930	8930	0
182	20230623	204700	519259610	8930	8930	8930	8930	1429
183	20230623	204600	519259610	8930	8930	8930	8930	0
184	20230623	204500	519259610	8930	8930	8930	8930	0
185	20230623	204400	519259610	8930	8930	8930	8930	0
186	20230623	204300	519259610	8930	8930	8930	8930	0
187	20230623	204200	519259610	8930	8930	8930	8930	0
188	20230623	204100	519259610	8930	8930	8930	8930	0
189	20230623	204000	519259610	8930	8930	8930	8930	0
190	20230623	203900	519259610	8930	8930	8930	8930	0
191	20230623	203800	519259610	8930	8930	8930	8930	0
192	20230623	203700	519259610	8930	8930	8930	8930	0
193	20230623	203600	519259610	8930	8930	8930	8930	0
194	20230623	203500	519259610	8930	8930	8930	8930	0
195	20230623	203400	519259610	8930	8930	8930	8930	0
196	20230623	203300	519259610	8930	8930	8930	8930	0
197	20230623	203200	519259610	8930	8930	8930	8930	0
198	20230623	203100	519259610	8930	8930	8930	8930	0
199	20230623	203000	519259610	8930	8930	8930	8930	0
200	20230623	202900	519259610	8930	8930	8930	8930	0
201	20230623	202800	519259610	8930	8930	8930	8930	0
202	20230623	202700	519259610	8930	8930	8930	8930	0
203	20230623	202600	519259610	8930	8930	8930	8930	0
204	20230623	202500	519259610	8930	8930	8930	8930	0
205	20230623	202400	519259610	8930	8930	8930	8930	0
206	20230623	202300	519259610	8930	8930	8930	8930	0
207	20230623	202200	519259610	8930	8930	8930	8930	0
208	20230623	202100	519259610	8930	8930	8930	8930	0
209	20230623	202000	519259610	8930	8930	8930	8930	0
210	20230623	201900	519259610	8930	8930	8930	8930	0
211	20230623	201800	519259610	8930	8930	8930	8930	0
212	20230623	201700	519259610	8930	8930	8930	8930	1429
213	20230623	201600	519259610	8930	8930	8930	8930	0
214	20230623	201500	519259610	8930	8930	8930	8930	0
215	20230623	201400	519259610	8930	8930	8930	8930	0
216	20230623	201300	519259610	8930	8930	8930	8930	0
217	20230623	201200	519259610	8930	8930	8930	8930	0
218	20230623	201100	519259610	8930	8930	8930	8930	0
219	20230623	201000	519259610	8930	8930	8930	8930	0
220	20230623	200900	519259610	8930	8930	8930	8930	0
221	20230623	200800	519259610	8930	8930	8930	8930	0
222	20230623	200700	519259610	8930	8930	8930	8930	0
223	20230623	200600	519259610	8930	8930	8930	8930	0
224	20230623	200500	519259610	8930	8930	8930	8930	0
225	20230623	200400	519259610	8930	8930	8930	8930	0
226	20230623	200300	519259610	8930	8930	8930	8930	0
227	20230623	200200	519259610	8930	8930	8930	8930	0
228	20230623	200100	519259610	8930	8930	8930	8930	0
229	20230623	200000	519259610	8930	8930	8930	8930	0
230	20230623	195900	519259610	8930	8930	8930	8930	0
231	20230623	195800	519259610	8930	8930	8930	8930	0
232	20230623	195700	519259610	8930	8930	8930	8930	0
233	20230623	195600	519259610	8930	8930	8930	8930	0
234	20230623	195500	519259610	8930	8930	8930	8930	0
235	20230623	195400	519259610	8930	8930	8930	8930	0
236	20230623	195300	519259610	8930	8930	8930	8930	0
237	20230623	195200	519259610	8930	8930	8930	8930	0
238	20230623	195100	519259610	8930	8930	8930	8930	0
239	20230623	195000	519259610	8930	8930	8930	8930	0
240	20230623	194900	519259610	8930	8930	8930	8930	0
241	20230623	194800	519259610	8930	8930	8930	8930	0
242	20230623	194700	519259610	8930	8930	8930	8930	1429
243	20230623	194600	519259610	8930	8930	8930	8930	0
244	20230623	194500	519259610	8930	8930	8930	8930	0
245	20230623	194400	519259610	8930	8930	8930	8930	0
246	20230623	194300	519259610	8930	8930	8930	8930	0
247	20230623	194200	519259610	8930	8930	8930	8930	0
248	20230623	194100	519259610	8930	8930	8930	8930	0
249	20230623	194000	519259610	8930	8930	8930	8930	0
250	20230623	193900	519259610	8930	8930	8930	8930	0
251	20230623	193800	519259610	8930	8930	8930	8930	0
252	20230623	193700	519259610	8930	8930	8930	8930	0
253	20230623	193600	519259610	8930	8930	8930	8930	0
254	20230623	193500	519259610	8930	8930	8930	8930	0
255	20230623	193400	519259610	8930	8930	8930	8930	0
256	20230623	193300	519259610	8930	8930	8930	8930	0
257	20230623	193200	519259610	8930	8930	8930	8930	0
258	20230623	193100	519259610	8930	8930	8930	8930	0
259	20230623	193000	519259610	8930	8930	8930	8930	0
260	20230623	192900	519259610	8930	8930	8930	8930	0
261	20230623	192800	519259610	8930	8930	8930	8930	0
262	20230623	192700	519259610	8930	8930	8930	8930	0
263	20230623	192600	519259610	8930	8930	8930	8930	0
264	20230623	192500	519259610	8930	8930	8930	8930	0
265	20230623	192400	519259610	8930	8930	8930	8930	0
266	20230623	192300	519259610	8930	8930	8930	8930	0
267	20230623	192200	519259610	8930	8930	8930	8930	0
268	20230623	192100	519259610	8930	8930	8930	8930	0
269	20230623	192000	519259610	8930	8930	8930	8930	0
270	20230623	191900	519259610	8930	8930	8930	8930	0
271	20230623	191800	519259610	8930	8930	8930	8930	0
272	20230623	191700	519259610	8930	8930	8930	8930	1429
273	20230623	191600	519259610	8930	8930	8930	8930	0
274	20230623	191500	519259610	8930	8930	8930	8930	0
275	20230623	191400	519259610	8930	8930	8930	8930	0
276	20230623	191300	519259610	8930	8930	8930	8930	0
277	20230623	191200	519259610	8930	8930	8930	8930	0
278	20230623	191100	519259610	8930	8930	8930	8930	0
279	20230623	191000	519259610	8930	8930	8930	8930	0
280	20230623	190900	519259610	8930	8930	8930	8930	0
281	20230623	190800	519259610	8930	8930	8930	8930	0
282	20230623	190700	519259610	8930	8930	8930	8930	0
283	20230623	190600	519259610	8930	8930	8930	8930	0
284	20230623	190500	519259610	8930	8930	8930	8930	0
285	20230623	190400	519259610	8930	8930	8930	8930	0
286	20230623	190300	519259610	8930	8930	8930	8930	0
287	20230623	190200	519259610	8930	8930	8930	8930	0
288	20230623	190100	519259610	8930	8930	8930	8930	0
289	20230623	190000	519259610	8930	8930	8930	8930	0
290	20230623	185900	519259610	8930	8930	8930	8930	0
291	20230623	185800	519259610	8930	8930	8930	8930	0
292	20230623	185700	519259610	8930	8930	8930	8930	0
293	20230623	185600	519259610	8930	8930	8930	8930	0
294	20230623	185500	519259610	8930	8930	8930	8930	0
295	20230623	185400	519259610	8930	8930	8930	8930	0
296	20230623	185300	519259610	8930	8930	8930	8930	0
297	20230623	185200	519259610	8930	8930	8930	8930	0
298	20230623	185100	519259610	8930	8930	8930	8930	0
299	20230623	185000	519259610	8930	8930	8930	8930	0
300	20230623	184900	519259610	8930	8930	8930	8930	0
301	20230623	184800	519259610	8930	8930	8930	8930	0
302	20230623	184700	519259610	8930	8930	8930	8930	1429
303	20230623	184600	519259610	8930	8930	8930	8930	0
304	20230623	184500	519259610	8930	8930	8930	8930	0
305	20230623	184400	519259610	8930	8930	8930	8930	0
306	20230623	184300	519259610	8930	8930	8930	8930	0
307	20230623	184200	519259610	8930	8930	8930	8930	0
308	20230623	184100	519259610	8930	8930	8930	8930	0
309	20230623	184000	519259610	8930	8930	8930	8930	0
310	20230623	183900	519259610	8930	8930	8930	8930	0
311	20230623	183800	519259610	8930	8930	8930	8930	0
312	20230623	183700	519259610	8930	8930	8930	8930	0
313	20230623	183600	519259610	8930	8930	8930	8930	0
314	20230623	183500	519259610	8930	8930	8930	8930	0
315	20230623	183400	519259610	8930	8930	8930	8930	0
316	20230623	183300	519259610	8930	8930	8930	8930	0
317	20230623	183200	519259610	8930	8930	8930	8930	0
318	20230623	183100	519259610	8930	8930	8930	8930	0
319	20230623	183000	519259610	8930	8930	8930	8930	0
320	20230623	182900	519259610	8930	8930	8930	8930	0
321	20230623	182800	519259610	8930	8930	8930	8930	0
322	20230623	182700	519259610	8930	8930	8930	8930	0
323	20230623	182600	519259610	8930	8930	8930	8930	0
324	20230623	182500	519259610	8930	8930	8930	8930	0
325	20230623	182400	519259610	8930	8930	8930	8930	0
326	20230623	182300	519259610	8930	8930	8930	8930	0
327	20230623	182200	519259610	8930	8930	8930	8930	0
328	20230623	182100	519259610	8930	8930	8930	8930	0
329	20230623	182000	519259610	8930	8930	8930	8930	0
330	20230623	181900	519259610	8930	8930	8930	8930	0
331	20230623	181800	519259610	8930	8930	8930	8930	0
332	20230623	181700	519259610	8930	8930	8930	8930	1429
333	20230623	181600	519259610	8930	8930	8930	8930	0
334	20230623	181500	519259610	8930	8930	8930	8930	0
335	20230623	181400	519259610	8930	8930	8930	8930	0
336	20230623	181300	519259610	8930	8930	8930	8930	0
337	20230623	181200	519259610	8930	8930	8930	8930	0
338	20230623	181100	519259610	8930	8930	8930	8930	0
339	20230623	181000	519259610	8930	8930	8930	8930	0
340	20230623	180900	519259610	8930	8930	8930	8930	0
341	20230623	180800	519259610	8930	8930	8930	8930	0
342	20230623	180700	519259610	8930	8930	8930	8930	0
343	20230623	180600	519259610	8930	8930	8930	8930	0
344	20230623	180500	519259610	8930	8930	8930	8930	0
345	20230623	180400	519259610	8930	8930	8930	8930	0
346	20230623	180300	519259610	8930	8930	8930	8930	0
347	20230623	180200	519259610	8930	8930	8930	8930	0
348	20230623	180100	519259610	8930	8930	8930	8930	0
349	20230623	180000	519259610	8930	8930	8930	8930	0
350	20230623	175900	519259610	8930	8930	8930	8930	0
351	20230623	175800	519259610	8930	8930	8930	8930	0
352	20230623	175700	519259610	8930	8930	8930	8930	0
353	20230623	175600	519259610	8930	8930	8930	8930	0
354	20230623	175500	519259610	8930	8930	8930	8930	0
355	20230623	175400	519259610	8930	8930	8930	8930	0
356	20230623	175300	519259610	8930	8930	8930	8930	0
357	20230623	175200	519259610	8930	8930	8930	8930	0
358	20230623	175100	519259610	8930	8930	8930	8930	0
359	20230623	175000	519259610	8930	8930	8930	8930	0
360	20230623	174900	519259610	8930	8930	8930	8930	0
361	20230623	174800	519259610	8930	8930	8930	8930	0
362	20230623	174700	519259610	8930	8930	8930	8930	1429
363	20230623	174600	519259610	8930	8930	8930	8930	0
364	20230623	174500	519259610	8930	8930	8930	8930	0
365	20230623	174400	519259610	8930	8930	8930	8930	0
366	20230623	174300	519259610	8930	8930	8930	8930	0
367	20230623	174200	519259610	8930	8930	8930	8930	0
368	20230623	174100	519259610	8930	8930	8930	8930	0
369	20230623	174000	519259610	8930	8930	8930	8930	0
370	20230623	173900	519259610	8930	8930	8930	8930	0
371	20230623	173800	519259610	8930	8930	8930	8930	0
372	20230623	173700	519259610	8930	8930	8930	8930	0
373	20230623	173600	519259610	8930	8930	8930	8930	0
374	20230623	173500	519259610	8930	8930	8930	8930	0
375	20230623	173400	519259610	8930	8930	8930	8930	0
376	20230623	173300	519259610	8930	8930	8930	8930	0
377	20230623	173200	519259610	8930	8930	8930	8930	0
378	20230623	173100	519259610	8930	8930	8930	8930	0
379	20230623	173000	519259610	8930	8930	8930	8930	0
380	20230623	172900	519259610	8930	8930	8930	8930	0
381	20230623	172800	519259610	8930	8930	8930	8930	0
382	20230623	172700	519259610	8930	8930	8930	8930	0
383	20230623	172600	519259610	8930	8930	8930	8930	0
384	20230623	172500	519259610	8930	8930	8930	8930	0
385	20230623	172400	519259610	8930	8930	8930	8930	0
386	20230623	172300	519259610	8930	8930	8930	8930	0
387	20230623	172200	519259610	8930	8930	8930	8930	0
388	20230623	172100	519259610	8930	8930	8930	8930	0
389	20230623	172000	519259610	8930	8930	8930	8930	0
390	20230623	171900	519259610	8930	8930	8930	8930	0
391	20230623	171800	519259610	8930	8930	8930	8930	0
392	20230623	171700	519259610	8930	8930	8930	8930	1429
393	20230623	171600	519259610	8930	8930	8930	8930	0
394	20230623	171500	519259610	8930	8930	8930	8930	0
395	20230623	171400	519259610	8930	8930	8930	8930	0
396	20230623	171300	519259610	8930	8930	8930	8930	0
397	20230623	171200	519259610	8930	8930	8930	8930	0
398	20230623	171100	519259610	8930	8930	8930	8930	0
399	20230623	171000	519259610	8930	8930	8930	8930	0
400	20230623	170900	519259610	8930	8930	8930	8930	0
401	20230623	170800	519259610	8930	8930	8930	8930	0
402	20230623	170700	519259610	8930	8930	8930	8930	0
403	20230623	170600	519259610	8930	8930	8930	8930	0
404	20230623	170500	519259610	8930	8930	8930	8930	0
405	20230623	170400	519259610	8930	8930	8930	8930	0
406	20230623	170300	519259610	8930	8930	8930	8930	0
407	20230623	170200	519259610	8930	8930	8930	8930	0
408	20230623	170100	519259610	8930	8930	8930	8930	0
409	20230623	170000	519259610	8930	8930	8930	8930	0
410	20230623	165900	519259610	8930	8930	8930	8930	0
411	20230623	165800	519259610	8930	8930	8930	8930	0
412	20230623	165700	519259610	8930	8930	8930	8930	0
413	20230623	165600	519259610	8930	8930	8930	8930	0
414	20230623	165500	519259610	8930	8930	8930	8930	0
415	20230623	165400	519259610	8930	8930	8930	8930	0
416	20230623	165300	519259610	8930	8930	8930	8930	0
417	20230623	165200	519259610	8930	8930	8930	8930	0
418	20230623	165100	519259610	8930	8930	8930	8930	0
419	20230623	165000	519259610	8930	8930	8930	8930	0
420	20230623	164900	519259610	8930	8930	8930	8930	0
421	20230623	164800	519259610	8930	8930	8930	8930	0
422	20230623	164700	519259610	8930	8930	8930	8930	1429
423	20230623	164600	519259610	8930	8930	8930	8930	0
424	20230623	164500	519259610	8930	8930	8930	8930	0
425	20230623	164400	519259610	8930	8930	8930	8930	0
426	20230623	164300	519259610	8930	8930	8930	8930	0
427	20230623	164200	519259610	8930	8930	8930	8930	0
428	20230623	164100	519259610	8930	8930	8930	8930	0
429	20230623	164000	519259610	8930	8930	8930	8930	0
430	20230623	163900	519259610	8930	8930	8930	8930	0
431	20230623	163800	519259610	8930	8930	8930	8930	0
432	20230623	163700	519259610	8930	8930	8930	8930	0
433	20230623	163600	519259610	8930	8930	8930	8930	0
434	20230623	163500	519259610	8930	8930	8930	8930	0
435	20230623	163400	519259610	8930	8930	8930	8930	0
436	20230623	163300	519259610	8930	8930	8930	8930	0
437	20230623	163200	519259610	8930	8930	8930	8930	0
438	20230623	163100	519259610	8930	8930	8930	8930	0
439	20230623	163000	519259610	8930	8930	8930	8930	0
440	20230623	162900	519259610	8930	8930	8930	8930	0
441	20230623	162800	519259610	8930	8930	8930	8930	0
442	20230623	162700	519259610	8930	8930	8930	8930	0
443	20230623	162600	519259610	8930	8930	8930	8930	0
444	20230623	162500	519259610	8930	8930	8930	8930	0
445	20230623	162400	519259610	8930	8930	8930	8930	0
446	20230623	162300	519259610	8930	8930	8930	8930	0
447	20230623	162200	519259610	8930	8930	8930	8930	0
448	20230623	162100	519259610	8930	8930	8930	8930	0
449	20230623	162000	519259610	8930	8930	8930	8930	0
450	20230623	161900	519259610	8930	8930	8930	8930	0
451	20230623	161800	519259610	8930	8930	8930	8930	0
452	20230623	161700	519259610	8930	8930	8930	8930	1429
453	20230623	161600	519259610	8930	8930	8930	8930	0
454	20230623	161500	519259610	8930	8930	8930	8930	0
455	20230623	161400	519259610	8930	8930	8930	8930	0
456	20230623	161300	519259610	8930	8930	8930	8930	0
457	20230623	161200	519259610	8930	8930	8930	8930	0
458	20230623	161100	519259610	8930	8930	8930	8930	0
459	20230623	161000	519259610	8930	8930	8930	8930	0
460	20230623	160900	519259610	8930	8930	8930	8930	0
461	20230623	160800	519259610	8930	8930	8930	8930	0
462	20230623	160700	519259610	8930	8930	8930	8930	0
463	20230623	160600	519259610	8930	8930	8930	8930	0
464	20230623	160500	519259610	8930	8930	8930	8930	0
465	20230623	160400	519259610	8930	8930	8930	8930	0
466	20230623	160300	519259610	8930	8930	8930	8930	0
467	20230623	160200	519259610	8930	8930	8930	8930	0
468	20230623	160100	519259610	8930	8930	8930	8930	0
469	20230623	160000	519259610	8930	8930	8930	8930	0
470	20230623	155900	519259610	8930	8930	8930	8930	0
471	20230623	155800	519259610	8930	8930	8930	8930	0
472	20230623	155700	519259610	8930	8930	8930	8930	0
473	20230623	155600	519259610	8930	8930	8930	8930	0
474	20230623	155500	519259610	8930	8930	8930	8930	0
475	20230623	155400	519259610	8930	8930	8930	8930	0
476	20230623	155300	519259610	8930	8930	8930	8930	0
477	20230623	155200	519259610	8930	8930	8930	8930	0
478	20230623	155100	519259610	8930	8930	8930	8930	0
479	20230623	155000	519259610	8930	8930	8930	8930	0
480	20230623	154900	519259610	8930	8930	8930	8930	0
481	20230623	154800	519259610	8930	8930	8930	8930	0
482	20230623	154700	519259610	8930	8930	8930	8930	1429
483	20230623	154600	519259610	8930	8930	8930	8930	0
484	20230623	154500	519259610	8930	8930	8930	8930	0
485	20230623	154400	519259610	8930	8930	8930	8930	0
486	20230623	154300	519259610	8930	8930	8930	8930	0
487	20230623	154200	519259610	8930	8930	8930	8930	0
488	20230623	154100	519259610	8930	8930	8930	8930	0
489	20230623	154000	519259610	8930	8930	8930	8930	0
490	20230623	153900	519259610	8930	8930	8930	8930	0
491	20230623	153800	519259610	8930	8930	8930	8930	0
492	20230623	153700	519259610	8930	8930	8930	8930	0
493	20230623	153600	519259610	8930	8930	8930	8930	0
494	20230623	153500	519259610	8930	8930	8930	8930	0
495	20230623	153400	519259610	8930	8930	8930	8930	0
496	20230623	153300	519259610	8930	8930	8930	8930	0
497	20230623	153200	519259610	8930	8930	8930	8930	0
498	20230623	153100	519259610	8930	8930	8930	8930	0
499	20230623	153000	519259610	8930	8930	8930	8930	1429
500	20230623	152900	506498640	8910	8910	8910	8910	0
501	20230623	152800	506498640	8910	8910	8910	8910	0
502	20230623	152700	506498640	8910	8910	8910	8910	0
503	20230623	152600	506498640	8910	8910	8910	8910	0
504	20230623	152500	506498640	8910	8910	8910	8910	0
505	20230623	152400	506498640	8910	8910	8910	8910	0
506	20230623	152300	506498640	8910	8910	8910	8910	0
507	20230623	152200	506498640	8910	8910	8910	8910	0
508	20230623	152100	506498640	8910	8910	8910	8910	0
509	20230623	152000	506498640	8910	8910	8910	8910	0
510	20230623	151900	506498640	8910	8910	8910	8910	71
511	20230623	151800	505866030	8910	8890	8910	8890	309
512	20230623	151700	503117680	8870	8890	8890	8870	131
513	20230623	151600	501954730	8890	8870	8890	8870	295
514	20230623	151500	499332200	8890	8880	8890	8870	288
515	20230623	151400	496774820	8880	8880	8880	8880	171
516	20230623	151300	495256340	8880	8870	8880	8870	35
517	20230623	151200	494945550	8860	8860	8860	8860	83
518	20230623	151100	494210170	8860	8870	8870	8860	862
519	20230623	151000	486564530	8870	8870	8870	8870	1
520	20230623	150900	486555660	8870	8870	8870	8870	88
521	20230623	150800	485775100	8880	8880	8880	8880	227
522	20230623	150700	483759340	8870	8860	8870	8860	1153
523	20230623	150600	473532240	8860	8860	8870	8860	158
524	20230623	150500	472132350	8870	8870	8870	8870	0
525	20230623	150400	472132350	8870	8870	8880	8870	195
526	20230623	150300	470401380	8880	8880	8880	8880	88
527	20230623	150200	469619940	8880	8870	8880	8860	629
528	20230623	150100	464041300	8860	8870	8870	8860	6
529	20230623	150000	463988130	8880	8880	8880	8880	1
530	20230623	145900	463979250	8860	8860	8860	8860	60
531	20230623	145800	463447650	8880	8870	8880	8870	12
532	20230623	145700	463341100	8880	8880	8880	8880	1
533	20230623	145600	463332220	8870	8870	8870	8870	39
534	20230623	145500	462986290	8870	8870	8870	8870	0
535	20230623	145400	462986290	8870	8870	8870	8870	0
536	20230623	145300	462986290	8870	8850	8870	8850	398
537	20230623	145200	459462990	8840	8830	8840	8830	681
538	20230623	145100	453443150	8830	8840	8840	8830	2358
539	20230623	145000	432601430	8840	8840	8840	8840	346
540	20230623	144900	429542790	8840	8840	8840	8840	95
541	20230623	144800	428702990	8850	8850	8850	8850	0
542	20230623	144700	428702990	8850	8850	8850	8850	113
543	20230623	144600	427702940	8850	8850	8850	8840	150
544	20230623	144500	426375450	8850	8850	8850	8850	200
545	20230623	144400	424605450	8850	8850	8850	8850	25
546	20230623	144300	424384200	8870	8870	8870	8870	0
547	20230623	144200	424384200	8870	8870	8870	8870	0
548	20230623	144100	424384200	8870	8840	8870	8840	92
549	20230623	144000	423569660	8870	8850	8870	8850	213
550	20230623	143900	421684590	8850	8850	8850	8850	2
551	20230623	143800	421666890	8850	8850	8850	8850	100
552	20230623	143700	420781890	8850	8860	8870	8850	66
553	20230623	143600	420197130	8880	8880	8880	8880	1
554	20230623	143500	420188250	8870	8880	8880	8870	179
555	20230623	143400	418600410	8870	8870	8870	8870	1
556	20230623	143300	418591540	8870	8870	8870	8870	0
557	20230623	143200	418591540	8870	8870	8870	8870	0
558	20230623	143100	418591540	8870	8870	8870	8870	4
559	20230623	143000	418556060	8870	8870	8870	8870	100
560	20230623	142900	417669060	8870	8870	8870	8870	30
561	20230623	142800	417402960	8870	8870	8870	8870	1
562	20230623	142700	417394090	8870	8870	8870	8870	60
563	20230623	142600	416861890	8870	8870	8870	8870	82
564	20230623	142500	416134550	8870	8870	8870	8870	1
565	20230623	142400	416125680	8870	8870	8870	8870	0
566	20230623	142300	416125680	8870	8870	8870	8870	1
567	20230623	142200	416116810	8870	8870	8870	8870	0
568	20230623	142100	416116810	8870	8870	8870	8870	0
569	20230623	142000	416116810	8870	8870	8870	8870	1
570	20230623	141900	416107940	8870	8870	8870	8870	0
571	20230623	141800	416107940	8870	8870	8870	8870	0
572	20230623	141700	416107940	8870	8860	8870	8860	2
573	20230623	141600	416090210	8870	8860	8880	8850	73
574	20230623	141500	415442970	8850	8860	8860	8850	53
575	20230623	141400	414973830	8870	8860	8870	8860	9
576	20230623	141300	414894010	8870	8870	8870	8870	0
577	20230623	141200	414894010	8870	8860	8870	8860	2
578	20230623	141100	414876280	8850	8850	8850	8850	81
579	20230623	141000	414159430	8880	8880	8880	8880	0
580	20230623	140900	414159430	8880	8880	8880	8880	0
581	20230623	140800	414159430	8880	8880	8880	8880	0
582	20230623	140700	414159430	8880	8880	8880	8880	0
583	20230623	140600	414159430	8880	8880	8880	8880	0
584	20230623	140500	414159430	8880	8880	8880	8880	0
585	20230623	140400	414159430	8880	8880	8880	8880	0
586	20230623	140300	414159430	8880	8880	8880	8880	886
587	20230623	140200	406291750	8880	8870	8880	8870	100
588	20230623	140100	405403760	8880	8880	8880	8880	0
589	20230623	140000	405403760	8880	8880	8880	8880	0
590	20230623	135900	405403760	8880	8870	8880	8870	2
591	20230623	135800	405386010	8850	8850	8850	8850	0
592	20230623	135700	405386010	8850	8850	8850	8850	0
593	20230623	135600	405386010	8850	8880	8890	8850	176
594	20230623	135500	403824910	8880	8880	8880	8880	0
595	20230623	135400	403824910	8880	8870	8880	8870	20
596	20230623	135300	403647490	8880	8880	8880	8880	0
597	20230623	135200	403647490	8880	8880	8880	8880	0
598	20230623	135100	403647490	8880	8880	8880	8880	0
599	20230623	135000	403647490	8880	8880	8880	8880	1
600	20230623	134900	403638610	8850	8850	8850	8850	105
601	20230623	134800	402709360	8850	8850	8850	8850	132
602	20230623	134700	401541160	8890	8880	8890	8880	2
603	20230623	134600	401523390	8850	8850	8850	8850	0
604	20230623	134500	401523390	8850	8860	8890	8850	891
605	20230623	134400	393623050	8850	8850	8850	8850	57
606	20230623	134300	393118600	8850	8850	8850	8850	0
607	20230623	134200	393118600	8850	8850	8850	8850	551
608	20230623	134100	388242250	8850	8850	8850	8850	1
609	20230623	134000	388233400	8850	8850	8850	8850	0
610	20230623	133900	388233400	8850	8860	8860	8850	66
611	20230623	133800	387649190	8850	8850	8850	8850	88
612	20230623	133700	386870390	8860	8860	8860	8860	0
613	20230623	133600	386870390	8860	8860	8860	8860	2
614	20230623	133500	386852670	8850	8850	8850	8850	75
615	20230623	133400	386188920	8850	8850	8850	8850	117
616	20230623	133300	385153470	8850	8850	8850	8850	60
617	20230623	133200	384622470	8850	8860	8860	8850	3166
618	20230623	133100	356583900	8870	8880	8880	8870	1272
619	20230623	133000	345301250	8870	8870	8870	8870	0
620	20230623	132900	345301250	8870	8870	8870	8870	1
621	20230623	132800	345292380	8880	8880	8880	8880	0
622	20230623	132700	345292380	8880	8880	8880	8880	50
623	20230623	132600	344848380	8880	8880	8880	8880	57
624	20230623	132500	344342220	8880	8880	8880	8880	3
625	20230623	132400	344315580	8880	8880	8880	8880	235
626	20230623	132300	342228780	8880	8880	8880	8880	0
627	20230623	132200	342228780	8880	8880	8880	8880	0
628	20230623	132100	342228780	8880	8900	8900	8880	48
629	20230623	132000	341801620	8910	8910	8910	8910	0
630	20230623	131900	341801620	8910	8900	8910	8900	300
631	20230623	131800	339131610	8890	8890	8890	8890	1
632	20230623	131700	339122720	8880	8880	8880	8880	100
633	20230623	131600	338234720	8890	8890	8890	8890	10
634	20230623	131500	338145820	8890	8890	8890	8890	2
635	20230623	131400	338128040	8880	8880	8880	8880	17
636	20230623	131300	337977080	8880	8880	8880	8880	0
637	20230623	131200	337977080	8880	8880	8880	8880	29
638	20230623	131100	337719560	8880	8880	8880	8880	0
639	20230623	131000	337719560	8880	8880	8880	8880	0
640	20230623	130900	337719560	8880	8880	8880	8880	0
641	20230623	130800	337719560	8880	8880	8880	8880	0
642	20230623	130700	337719560	8880	8900	8900	8880	122
643	20230623	130600	336636180	8880	8900	8900	8880	13
644	20230623	130500	336520690	8900	8900	8900	8900	112
645	20230623	130400	335523890	8890	8890	8890	8890	1
646	20230623	130300	335515000	8890	8880	8890	8880	110
647	20230623	130200	334538190	8880	8900	8900	8880	82
648	20230623	130100	333809630	8900	8900	8900	8900	272
649	20230623	130000	331388830	8900	8900	8900	8900	50
650	20230623	125900	330943830	8910	8910	8910	8910	14
651	20230623	125800	330819090	8920	8920	8920	8920	0
652	20230623	125700	330819090	8920	8920	8920	8920	0
653	20230623	125600	330819090	8920	8920	8920	8920	13
654	20230623	125500	330703130	8920	8910	8920	8910	2
655	20230623	125400	330685300	8920	8920	8920	8920	0
656	20230623	125300	330685300	8920	8920	8920	8920	15
657	20230623	125200	330551500	8920	8920	8920	8920	0
658	20230623	125100	330551500	8920	8920	8920	8910	5
659	20230623	125000	330506910	8920	8910	8920	8910	254
660	20230623	124900	328243610	8920	8920	8920	8920	0
661	20230623	124800	328243610	8920	8910	8920	8910	3
662	20230623	124700	328216860	8920	8920	8920	8920	13
663	20230623	124600	328100900	8920	8920	8920	8920	3
664	20230623	124500	328074140	8920	8920	8920	8910	6
665	20230623	124400	328020630	8920	8920	8920	8910	98
666	20230623	124300	327147250	8920	8920	8920	8920	0
667	20230623	124200	327147250	8920	8910	8920	8910	4
668	20230623	124100	327111580	8920	8920	8920	8920	16
669	20230623	124000	326968860	8920	8920	8920	8920	2
670	20230623	123900	326951020	8920	8910	8920	8910	172
671	20230623	123800	325418400	8920	8920	8920	8920	13
672	20230623	123700	325302440	8920	8920	8920	8910	70
673	20230623	123600	324678340	8920	8910	8920	8910	4
674	20230623	123500	324642670	8920	8920	8920	8920	72
675	20230623	123400	324000430	8920	8910	8920	8910	108
676	20230623	123300	323038070	8930	8930	8930	8930	107
677	20230623	123200	322082560	8930	8930	8930	8930	21
678	20230623	123100	321895030	8930	8930	8930	8930	4
679	20230623	123000	321859310	8930	8930	8930	8920	25
680	20230623	122900	321636070	8940	8940	8940	8940	13
681	20230623	122800	321519850	8930	8930	8930	8930	0
682	20230623	122700	321519850	8930	8930	8930	8930	1
683	20230623	122600	321510920	8940	8940	8940	8940	13
684	20230623	122500	321394700	8940	8940	8940	8940	37
685	20230623	122400	321063920	8940	8930	8940	8930	97
686	20230623	122300	320197610	8930	8930	8930	8930	14
687	20230623	122200	320072590	8920	8920	8920	8920	110
688	20230623	122100	319091390	8920	8920	8920	8920	1
689	20230623	122000	319082470	8940	8930	8940	8920	24
690	20230623	121900	318868120	8940	8940	8940	8940	0
691	20230623	121800	318868120	8940	8940	8940	8940	0
692	20230623	121700	318868120	8940	8940	8940	8940	13
693	20230623	121600	318751900	8940	8940	8940	8940	24
694	20230623	121500	318537340	8910	8910	8910	8910	0
695	20230623	121400	318537340	8910	8960	8960	8910	173
696	20230623	121300	316995210	8960	8950	8960	8950	4
697	20230623	121200	316959390	8950	8950	8950	8950	3
698	20230623	121100	316932540	8960	8960	8960	8960	13
699	20230623	121000	316816060	8950	8940	8950	8940	311
700	20230623	120900	314032620	8950	8930	8950	8930	98
701	20230623	120800	313157460	8930	8930	8930	8930	13
702	20230623	120700	313041370	8930	8910	8930	8910	12
703	20230623	120600	312934280	8920	8920	8920	8920	384
704	20230623	120500	309509000	8910	8910	8910	8910	1
705	20230623	120400	309500090	8880	8900	8900	8880	50
706	20230623	120300	309055940	8920	8920	8920	8920	0
707	20230623	120200	309055940	8920	8920	8920	8920	16
708	20230623	120100	308913220	8910	8910	8910	8910	1
709	20230623	120000	308904310	8920	8920	8920	8920	60
710	20230623	115900	308369110	8910	8920	8920	8910	33
711	20230623	115800	308074950	8910	8910	8910	8910	1
712	20230623	115700	308066040	8920	8920	8920	8920	55
713	20230623	115600	307575440	8920	8920	8920	8920	14
714	20230623	115500	307450560	8910	8910	8910	8910	306
715	20230623	115400	304724100	8910	8910	8910	8910	122
716	20230623	115300	303637080	8910	8910	8910	8910	13
717	20230623	115200	303521250	8900	8900	8900	8900	2
718	20230623	115100	303503450	8910	8910	8910	8910	0
719	20230623	115000	303503450	8910	8900	8910	8900	63
720	20230623	114900	302942620	8900	8900	8900	8900	1
721	20230623	114800	302933720	8910	8910	8910	8910	1
722	20230623	114700	302924810	8910	8900	8910	8900	183
723	20230623	114600	301296100	8890	8890	8890	8890	201
724	20230623	114500	299509210	8890	8880	8890	8880	79
725	20230623	114400	298806910	8890	8890	8890	8890	13
726	20230623	114300	298691340	8890	8890	8900	8890	13
727	20230623	114200	298575760	8890	8890	8890	8890	0
728	20230623	114100	298575760	8890	8890	8890	8890	1
729	20230623	114000	298566870	8900	8900	8900	8900	0
730	20230623	113900	298566870	8900	8900	8900	8900	0
731	20230623	113800	298566870	8900	8900	8900	8900	14
732	20230623	113700	298442270	8890	8900	8900	8890	6
733	20230623	113600	298388880	8900	8880	8900	8880	500
734	20230623	113500	293941080	8880	8880	8880	8880	13
735	20230623	113400	293825640	8870	8870	8870	8870	1
736	20230623	113300	293816770	8880	8880	8880	8880	0
737	20230623	113200	293816770	8880	8880	8880	8880	13
738	20230623	113100	293701330	8870	8870	8870	8870	1
739	20230623	113000	293692460	8870	8870	8870	8870	17
740	20230623	112900	293541670	8880	8890	8890	8880	251
741	20230623	112800	291310410	8880	8880	8880	8880	1
742	20230623	112700	291301530	8890	8890	8890	8890	10
743	20230623	112600	291212630	8890	8890	8890	8890	13
744	20230623	112500	291097060	8880	8880	8890	8880	42
745	20230623	112400	290723710	8890	8890	8890	8890	1
746	20230623	112300	290714820	8890	8890	8890	8890	13
747	20230623	112200	290599250	8880	8880	8880	8880	1
748	20230623	112100	290590370	8890	8890	8890	8890	0
749	20230623	112000	290590370	8890	8890	8890	8890	14
750	20230623	111900	290465910	8880	8880	8880	8880	1
751	20230623	111800	290457030	8880	8880	8880	8880	465
752	20230623	111700	286327830	8880	8880	8880	8880	532
753	20230623	111600	281603670	8870	8880	8880	8870	12
754	20230623	111500	281497200	8880	8880	8880	8880	0
755	20230623	111400	281497200	8880	8880	8880	8880	13
756	20230623	111300	281381760	8870	8870	8870	8870	11
757	20230623	111200	281284190	8870	8880	8880	8870	225
758	20230623	111100	279288280	8870	8880	8880	8870	30
759	20230623	111000	279022050	8870	8870	8870	8870	52
760	20230623	110900	278560810	8880	8880	8880	8880	40
761	20230623	110800	278205610	8880	8880	8880	8880	14
762	20230623	110700	278081290	8870	8870	8870	8870	1
763	20230623	110600	278072420	8870	8870	8870	8870	100
764	20230623	110500	277185420	8870	8870	8870	8870	1
765	20230623	110400	277176550	8880	8870	8880	8870	44
766	20230623	110300	276786230	8860	8860	8860	8860	14
767	20230623	110200	276662190	8860	8860	8860	8860	1
768	20230623	110100	276653330	8870	8870	8870	8870	0
769	20230623	110000	276653330	8870	8870	8870	8870	0
770	20230623	105900	276653330	8870	8870	8870	8870	14
771	20230623	105800	276529150	8870	8870	8870	8870	0
772	20230623	105700	276529150	8870	8870	8870	8870	0
773	20230623	105600	276529150	8870	8880	8880	8870	18
774	20230623	105500	276369440	8870	8870	8870	8870	670
775	20230623	105400	270426540	8870	8870	8870	8870	32
776	20230623	105300	270142700	8870	8860	8870	8850	46
777	20230623	105200	269735130	8870	8870	8870	8870	0
778	20230623	105100	269735130	8870	8870	8870	8870	114
779	20230623	105000	268723950	8870	8870	8870	8870	2
780	20230623	104900	268706210	8870	8870	8870	8870	0
781	20230623	104800	268706210	8870	8870	8870	8870	1
782	20230623	104700	268697340	8860	8880	8880	8860	62
783	20230623	104600	268147760	8870	8860	8870	8860	57
784	20230623	104500	267642520	8860	8860	8860	8860	20
785	20230623	104400	267465320	8850	8860	8860	8850	14
786	20230623	104300	267341290	8850	8850	8850	8850	0
787	20230623	104200	267341290	8850	8850	8850	8850	13
788	20230623	104100	267226240	8860	8860	8870	8860	54
789	20230623	104000	266747660	8870	8870	8870	8870	0
790	20230623	103900	266747660	8870	8870	8870	8870	0
791	20230623	103800	266747660	8870	8870	8870	8870	13
792	20230623	103700	266632350	8820	8830	8830	8820	40
793	20230623	103600	266279500	8870	8860	8870	8860	19
794	20230623	103500	266110980	8870	8860	8870	8860	41
795	20230623	103400	265747440	8870	8870	8870	8870	0
796	20230623	103300	265747440	8870	8870	8870	8870	0
797	20230623	103200	265747440	8870	8870	8870	8870	64
798	20230623	103100	265179760	8870	8870	8870	8870	0
799	20230623	103000	265179760	8870	8860	8870	8860	13
800	20230623	102900	265064460	8870	8870	8870	8860	15
801	20230623	102800	264931420	8880	8880	8880	8880	0
802	20230623	102700	264931420	8880	8870	8880	8870	579
803	20230623	102600	259794900	8860	8860	8860	8860	51
804	20230623	102500	259343040	8810	8830	8830	8810	3549
805	20230623	102400	228037210	8860	8850	8860	8850	77
806	20230623	102300	227355030	8860	8850	8860	8850	2014
807	20230623	102200	209515340	8840	8850	8850	8840	3
808	20230623	102100	209488810	8840	8840	8840	8840	170
809	20230623	102000	207986010	8840	8860	8860	8830	369
810	20230623	101900	204727240	8840	8860	8860	8840	214
811	20230623	101800	202835050	8860	8860	8860	8860	3
812	20230623	101700	202808470	8860	8870	8870	8860	14
813	20230623	101600	202684300	8860	8860	8860	8860	0
814	20230623	101500	202684300	8860	8860	8860	8860	17
815	20230623	101400	202533680	8860	8850	8860	8840	37
816	20230623	101300	202206090	8850	8850	8850	8850	11
817	20230623	101200	202108740	8850	8860	8860	8850	2
818	20230623	101100	202091030	8870	8870	8870	8860	34
819	20230623	101000	201789460	8860	8860	8860	8860	0
820	20230623	100900	201789460	8860	8860	8860	8850	102
821	20230623	100800	200885750	8860	8870	8870	8860	14
822	20230623	100700	200761580	8850	8850	8850	8850	11
823	20230623	100600	200664230	8840	8840	8840	8830	391
824	20230623	100500	197211580	8830	8840	8850	8830	1218
825	20230623	100400	186449240	8850	8850	8850	8850	207
826	20230623	100300	184617290	8880	8880	8880	8880	0
827	20230623	100200	184617290	8880	8870	8880	8870	14
828	20230623	100100	184493100	8880	8880	8880	8880	0
829	20230623	100000	184493100	8880	8880	8880	8880	0
830	20230623	095900	184493100	8880	8880	8880	8880	18
831	20230623	095800	184333260	8880	8880	8880	8880	33
832	20230623	095700	184040220	8880	8860	8880	8840	423
833	20230623	095600	180299940	8870	8870	8880	8870	41
834	20230623	095500	179936050	8880	8880	8880	8880	0
835	20230623	095400	179936050	8880	8880	8880	8880	0
836	20230623	095300	179936050	8880	8880	8880	8880	58
837	20230623	095200	179421010	8880	8870	8880	8870	40
838	20230623	095100	179065820	8880	8880	8880	8880	500
839	20230623	095000	174625820	8880	8880	8880	8880	13
840	20230623	094900	174510380	8840	8840	8840	8840	206
841	20230623	094800	172689340	8870	8870	8870	8870	0
842	20230623	094700	172689340	8870	8890	8890	8870	16
843	20230623	094600	172547140	8890	8880	8890	8880	60
844	20230623	094500	172014320	8840	8840	8840	8840	60
845	20230623	094400	171483920	8840	8870	8890	8840	1038
846	20230623	094300	162263260	8860	8860	8860	8860	1
847	20230623	094200	162254400	8830	8840	8840	8830	158
848	20230623	094100	160858760	8840	8860	8860	8840	53
849	20230623	094000	160389980	8840	8840	8840	8840	41
850	20230623	093900	160027540	8830	8830	8830	8830	100
851	20230623	093800	159144540	8830	8830	8830	8830	285
852	20230623	093700	156627990	8870	8830	8870	8830	65
853	20230623	093600	156053480	8820	8830	8830	8820	1100
854	20230623	093500	146343100	8830	8870	8870	8830	5
855	20230623	093400	146298830	8870	8860	8870	8860	14
856	20230623	093300	146174660	8820	8830	8830	8820	1025
857	20230623	093200	137133310	8830	8860	8880	8830	2108
858	20230623	093100	118498550	8880	8880	8880	8880	13
859	20230623	093000	118383110	8880	8860	8880	8860	130
860	20230623	092900	117230920	8860	8860	8860	8860	100
861	20230623	092800	116344920	8860	8860	8860	8860	14
862	20230623	092700	116220880	8850	8850	8850	8850	1
863	20230623	092600	116212030	8850	8850	8850	8850	166
864	20230623	092500	114742930	8860	8850	8860	8850	45
865	20230623	092400	114344550	8850	8860	8860	8850	344
866	20230623	092300	111297990	8860	8860	8860	8860	0
867	20230623	092200	111297990	8860	8850	8860	8850	44
868	20230623	092100	110908390	8840	8850	8850	8840	442
869	20230623	092000	107000930	8850	8860	8860	8840	1509
870	20230623	091900	93647740	8890	8860	8890	8860	49
871	20230623	091800	93213090	8850	8880	8880	8850	157
872	20230623	091700	91823130	8900	8900	8900	8900	36
873	20230623	091600	91502730	8900	8900	8900	8890	141
874	20230623	091500	90248330	8900	8900	8900	8880	94
875	20230623	091400	89412220	8900	8900	8900	8890	54
876	20230623	091300	88931670	8900	8900	8900	8900	0
877	20230623	091200	88931670	8900	8850	8900	8850	119
878	20230623	091100	87875220	8850	8870	8870	8850	1855
879	20230623	091000	71457310	8860	8870	8870	8860	484
880	20230623	090900	67167280	8870	8870	8880	8870	514
881	20230623	090800	62608000	8880	8920	8920	8880	801
882	20230623	090700	55475080	8880	8880	8880	8880	13
883	20230623	090600	55359640	8880	8850	8880	8850	710
884	20230623	090500	49064720	8850	8860	8860	8850	73
885	20230623	090400	48418020	8870	8880	8880	8860	699
886	20230623	090300	42217400	8870	8870	8870	8860	267
887	20230623	090200	39850160	8880	8870	8880	8870	92
888	20230623	090100	39033700	8880	8850	8880	8850	5
889	20230623	090000	38989350	8840	8810	8840	8810	4425