KissMeData/049480/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	231200	499525445	2855	2855	2855	2855	9550
3	20230621	231100	499525445	2855	2855	2855	2855	0
4	20230621	231000	499525445	2855	2855	2855	2855	0
5	20230621	230900	499525445	2855	2855	2855	2855	0
6	20230621	230800	499525445	2855	2855	2855	2855	0
7	20230621	230700	499525445	2855	2855	2855	2855	0
8	20230621	230600	499525445	2855	2855	2855	2855	0
9	20230621	230500	499525445	2855	2855	2855	2855	0
10	20230621	230400	499525445	2855	2855	2855	2855	0
11	20230621	230300	499525445	2855	2855	2855	2855	0
12	20230621	230200	499525445	2855	2855	2855	2855	0
13	20230621	230100	499525445	2855	2855	2855	2855	0
14	20230621	230000	499525445	2855	2855	2855	2855	0
15	20230621	225900	499525445	2855	2855	2855	2855	0
16	20230621	225800	499525445	2855	2855	2855	2855	0
17	20230621	225700	499525445	2855	2855	2855	2855	0
18	20230621	225600	499525445	2855	2855	2855	2855	0
19	20230621	225500	499525445	2855	2855	2855	2855	0
20	20230621	225400	499525445	2855	2855	2855	2855	0
21	20230621	225300	499525445	2855	2855	2855	2855	0
22	20230621	225200	499525445	2855	2855	2855	2855	0
23	20230621	225100	499525445	2855	2855	2855	2855	0
24	20230621	225000	499525445	2855	2855	2855	2855	0
25	20230621	224900	499525445	2855	2855	2855	2855	0
26	20230621	224800	499525445	2855	2855	2855	2855	0
27	20230621	224700	499525445	2855	2855	2855	2855	0
28	20230621	224600	499525445	2855	2855	2855	2855	0
29	20230621	224500	499525445	2855	2855	2855	2855	0
30	20230621	224400	499525445	2855	2855	2855	2855	0
31	20230621	224300	499525445	2855	2855	2855	2855	0
32	20230621	224200	499525445	2855	2855	2855	2855	9550
33	20230621	224100	499525445	2855	2855	2855	2855	0
34	20230621	224000	499525445	2855	2855	2855	2855	0
35	20230621	223900	499525445	2855	2855	2855	2855	0
36	20230621	223800	499525445	2855	2855	2855	2855	0
37	20230621	223700	499525445	2855	2855	2855	2855	0
38	20230621	223600	499525445	2855	2855	2855	2855	0
39	20230621	223500	499525445	2855	2855	2855	2855	0
40	20230621	223400	499525445	2855	2855	2855	2855	0
41	20230621	223300	499525445	2855	2855	2855	2855	0
42	20230621	223200	499525445	2855	2855	2855	2855	0
43	20230621	223100	499525445	2855	2855	2855	2855	0
44	20230621	223000	499525445	2855	2855	2855	2855	0
45	20230621	222900	499525445	2855	2855	2855	2855	0
46	20230621	222800	499525445	2855	2855	2855	2855	0
47	20230621	222700	499525445	2855	2855	2855	2855	0
48	20230621	222600	499525445	2855	2855	2855	2855	0
49	20230621	222500	499525445	2855	2855	2855	2855	0
50	20230621	222400	499525445	2855	2855	2855	2855	0
51	20230621	222300	499525445	2855	2855	2855	2855	0
52	20230621	222200	499525445	2855	2855	2855	2855	0
53	20230621	222100	499525445	2855	2855	2855	2855	0
54	20230621	222000	499525445	2855	2855	2855	2855	0
55	20230621	221900	499525445	2855	2855	2855	2855	0
56	20230621	221800	499525445	2855	2855	2855	2855	0
57	20230621	221700	499525445	2855	2855	2855	2855	0
58	20230621	221600	499525445	2855	2855	2855	2855	0
59	20230621	221500	499525445	2855	2855	2855	2855	0
60	20230621	221400	499525445	2855	2855	2855	2855	0
61	20230621	221300	499525445	2855	2855	2855	2855	0
62	20230621	221200	499525445	2855	2855	2855	2855	9550
63	20230621	221100	499525445	2855	2855	2855	2855	0
64	20230621	221000	499525445	2855	2855	2855	2855	0
65	20230621	220900	499525445	2855	2855	2855	2855	0
66	20230621	220800	499525445	2855	2855	2855	2855	0
67	20230621	220700	499525445	2855	2855	2855	2855	0
68	20230621	220600	499525445	2855	2855	2855	2855	0
69	20230621	220500	499525445	2855	2855	2855	2855	0
70	20230621	220400	499525445	2855	2855	2855	2855	0
71	20230621	220300	499525445	2855	2855	2855	2855	0
72	20230621	220200	499525445	2855	2855	2855	2855	0
73	20230621	220100	499525445	2855	2855	2855	2855	0
74	20230621	220000	499525445	2855	2855	2855	2855	0
75	20230621	215900	499525445	2855	2855	2855	2855	0
76	20230621	215800	499525445	2855	2855	2855	2855	0
77	20230621	215700	499525445	2855	2855	2855	2855	0
78	20230621	215600	499525445	2855	2855	2855	2855	0
79	20230621	215500	499525445	2855	2855	2855	2855	0
80	20230621	215400	499525445	2855	2855	2855	2855	0
81	20230621	215300	499525445	2855	2855	2855	2855	0
82	20230621	215200	499525445	2855	2855	2855	2855	0
83	20230621	215100	499525445	2855	2855	2855	2855	0
84	20230621	215000	499525445	2855	2855	2855	2855	0
85	20230621	214900	499525445	2855	2855	2855	2855	0
86	20230621	214800	499525445	2855	2855	2855	2855	0
87	20230621	214700	499525445	2855	2855	2855	2855	0
88	20230621	214600	499525445	2855	2855	2855	2855	0
89	20230621	214500	499525445	2855	2855	2855	2855	0
90	20230621	214400	499525445	2855	2855	2855	2855	0
91	20230621	214300	499525445	2855	2855	2855	2855	0
92	20230621	214200	499525445	2855	2855	2855	2855	9550
93	20230621	214100	499525445	2855	2855	2855	2855	0
94	20230621	214000	499525445	2855	2855	2855	2855	0
95	20230621	213900	499525445	2855	2855	2855	2855	0
96	20230621	213800	499525445	2855	2855	2855	2855	0
97	20230621	213700	499525445	2855	2855	2855	2855	0
98	20230621	213600	499525445	2855	2855	2855	2855	0
99	20230621	213500	499525445	2855	2855	2855	2855	0
100	20230621	213400	499525445	2855	2855	2855	2855	0
101	20230621	213300	499525445	2855	2855	2855	2855	0
102	20230621	213200	499525445	2855	2855	2855	2855	0
103	20230621	213100	499525445	2855	2855	2855	2855	0
104	20230621	213000	499525445	2855	2855	2855	2855	0
105	20230621	212900	499525445	2855	2855	2855	2855	0
106	20230621	212800	499525445	2855	2855	2855	2855	0
107	20230621	212700	499525445	2855	2855	2855	2855	0
108	20230621	212600	499525445	2855	2855	2855	2855	0
109	20230621	212500	499525445	2855	2855	2855	2855	0
110	20230621	212400	499525445	2855	2855	2855	2855	0
111	20230621	212300	499525445	2855	2855	2855	2855	0
112	20230621	212200	499525445	2855	2855	2855	2855	0
113	20230621	212100	499525445	2855	2855	2855	2855	0
114	20230621	212000	499525445	2855	2855	2855	2855	0
115	20230621	211900	499525445	2855	2855	2855	2855	0
116	20230621	211800	499525445	2855	2855	2855	2855	0
117	20230621	211700	499525445	2855	2855	2855	2855	0
118	20230621	211600	499525445	2855	2855	2855	2855	0
119	20230621	211500	499525445	2855	2855	2855	2855	0
120	20230621	211400	499525445	2855	2855	2855	2855	0
121	20230621	211300	499525445	2855	2855	2855	2855	0
122	20230621	211200	499525445	2855	2855	2855	2855	9550
123	20230621	211100	499525445	2855	2855	2855	2855	0
124	20230621	211000	499525445	2855	2855	2855	2855	0
125	20230621	210900	499525445	2855	2855	2855	2855	0
126	20230621	210800	499525445	2855	2855	2855	2855	0
127	20230621	210700	499525445	2855	2855	2855	2855	0
128	20230621	210600	499525445	2855	2855	2855	2855	0
129	20230621	210500	499525445	2855	2855	2855	2855	0
130	20230621	210400	499525445	2855	2855	2855	2855	0
131	20230621	210300	499525445	2855	2855	2855	2855	0
132	20230621	210200	499525445	2855	2855	2855	2855	0
133	20230621	210100	499525445	2855	2855	2855	2855	0
134	20230621	210000	499525445	2855	2855	2855	2855	0
135	20230621	205900	499525445	2855	2855	2855	2855	0
136	20230621	205800	499525445	2855	2855	2855	2855	0
137	20230621	205700	499525445	2855	2855	2855	2855	0
138	20230621	205600	499525445	2855	2855	2855	2855	0
139	20230621	205500	499525445	2855	2855	2855	2855	0
140	20230621	205400	499525445	2855	2855	2855	2855	0
141	20230621	205300	499525445	2855	2855	2855	2855	0
142	20230621	205200	499525445	2855	2855	2855	2855	0
143	20230621	205100	499525445	2855	2855	2855	2855	0
144	20230621	205000	499525445	2855	2855	2855	2855	0
145	20230621	204900	499525445	2855	2855	2855	2855	0
146	20230621	204800	499525445	2855	2855	2855	2855	0
147	20230621	204700	499525445	2855	2855	2855	2855	0
148	20230621	204600	499525445	2855	2855	2855	2855	0
149	20230621	204500	499525445	2855	2855	2855	2855	0
150	20230621	204400	499525445	2855	2855	2855	2855	0
151	20230621	204300	499525445	2855	2855	2855	2855	0
152	20230621	204200	499525445	2855	2855	2855	2855	9550
153	20230621	204100	499525445	2855	2855	2855	2855	0
154	20230621	204000	499525445	2855	2855	2855	2855	0
155	20230621	203900	499525445	2855	2855	2855	2855	0
156	20230621	203800	499525445	2855	2855	2855	2855	0
157	20230621	203700	499525445	2855	2855	2855	2855	0
158	20230621	203600	499525445	2855	2855	2855	2855	0
159	20230621	203500	499525445	2855	2855	2855	2855	0
160	20230621	203400	499525445	2855	2855	2855	2855	0
161	20230621	203300	499525445	2855	2855	2855	2855	0
162	20230621	203200	499525445	2855	2855	2855	2855	0
163	20230621	203100	499525445	2855	2855	2855	2855	0
164	20230621	203000	499525445	2855	2855	2855	2855	0
165	20230621	202900	499525445	2855	2855	2855	2855	0
166	20230621	202800	499525445	2855	2855	2855	2855	0
167	20230621	202700	499525445	2855	2855	2855	2855	0
168	20230621	202600	499525445	2855	2855	2855	2855	0
169	20230621	202500	499525445	2855	2855	2855	2855	0
170	20230621	202400	499525445	2855	2855	2855	2855	0
171	20230621	202300	499525445	2855	2855	2855	2855	0
172	20230621	202200	499525445	2855	2855	2855	2855	0
173	20230621	202100	499525445	2855	2855	2855	2855	0
174	20230621	202000	499525445	2855	2855	2855	2855	0
175	20230621	201900	499525445	2855	2855	2855	2855	0
176	20230621	201800	499525445	2855	2855	2855	2855	0
177	20230621	201700	499525445	2855	2855	2855	2855	0
178	20230621	201600	499525445	2855	2855	2855	2855	0
179	20230621	201500	499525445	2855	2855	2855	2855	0
180	20230621	201400	499525445	2855	2855	2855	2855	0
181	20230621	201300	499525445	2855	2855	2855	2855	0
182	20230621	201200	499525445	2855	2855	2855	2855	9550
183	20230621	201100	499525445	2855	2855	2855	2855	0
184	20230621	201000	499525445	2855	2855	2855	2855	0
185	20230621	200900	499525445	2855	2855	2855	2855	0
186	20230621	200800	499525445	2855	2855	2855	2855	0
187	20230621	200700	499525445	2855	2855	2855	2855	0
188	20230621	200600	499525445	2855	2855	2855	2855	0
189	20230621	200500	499525445	2855	2855	2855	2855	0
190	20230621	200400	499525445	2855	2855	2855	2855	0
191	20230621	200300	499525445	2855	2855	2855	2855	0
192	20230621	200200	499525445	2855	2855	2855	2855	0
193	20230621	200100	499525445	2855	2855	2855	2855	0
194	20230621	200000	499525445	2855	2855	2855	2855	0
195	20230621	195900	499525445	2855	2855	2855	2855	0
196	20230621	195800	499525445	2855	2855	2855	2855	0
197	20230621	195700	499525445	2855	2855	2855	2855	0
198	20230621	195600	499525445	2855	2855	2855	2855	0
199	20230621	195500	499525445	2855	2855	2855	2855	0
200	20230621	195400	499525445	2855	2855	2855	2855	0
201	20230621	195300	499525445	2855	2855	2855	2855	0
202	20230621	195200	499525445	2855	2855	2855	2855	0
203	20230621	195100	499525445	2855	2855	2855	2855	0
204	20230621	195000	499525445	2855	2855	2855	2855	0
205	20230621	194900	499525445	2855	2855	2855	2855	0
206	20230621	194800	499525445	2855	2855	2855	2855	0
207	20230621	194700	499525445	2855	2855	2855	2855	0
208	20230621	194600	499525445	2855	2855	2855	2855	0
209	20230621	194500	499525445	2855	2855	2855	2855	0
210	20230621	194400	499525445	2855	2855	2855	2855	0
211	20230621	194300	499525445	2855	2855	2855	2855	0
212	20230621	194200	499525445	2855	2855	2855	2855	9550
213	20230621	194100	499525445	2855	2855	2855	2855	0
214	20230621	194000	499525445	2855	2855	2855	2855	0
215	20230621	193900	499525445	2855	2855	2855	2855	0
216	20230621	193800	499525445	2855	2855	2855	2855	0
217	20230621	193700	499525445	2855	2855	2855	2855	0
218	20230621	193600	499525445	2855	2855	2855	2855	0
219	20230621	193500	499525445	2855	2855	2855	2855	0
220	20230621	193400	499525445	2855	2855	2855	2855	0
221	20230621	193300	499525445	2855	2855	2855	2855	0
222	20230621	193200	499525445	2855	2855	2855	2855	0
223	20230621	193100	499525445	2855	2855	2855	2855	0
224	20230621	193000	499525445	2855	2855	2855	2855	0
225	20230621	192900	499525445	2855	2855	2855	2855	0
226	20230621	192800	499525445	2855	2855	2855	2855	0
227	20230621	192700	499525445	2855	2855	2855	2855	0
228	20230621	192600	499525445	2855	2855	2855	2855	0
229	20230621	192500	499525445	2855	2855	2855	2855	0
230	20230621	192400	499525445	2855	2855	2855	2855	0
231	20230621	192300	499525445	2855	2855	2855	2855	0
232	20230621	192200	499525445	2855	2855	2855	2855	0
233	20230621	192100	499525445	2855	2855	2855	2855	0
234	20230621	192000	499525445	2855	2855	2855	2855	0
235	20230621	191900	499525445	2855	2855	2855	2855	0
236	20230621	191800	499525445	2855	2855	2855	2855	0
237	20230621	191700	499525445	2855	2855	2855	2855	0
238	20230621	191600	499525445	2855	2855	2855	2855	0
239	20230621	191500	499525445	2855	2855	2855	2855	0
240	20230621	191400	499525445	2855	2855	2855	2855	0
241	20230621	191300	499525445	2855	2855	2855	2855	0
242	20230621	191200	499525445	2855	2855	2855	2855	9550
243	20230621	191100	499525445	2855	2855	2855	2855	0
244	20230621	191000	499525445	2855	2855	2855	2855	0
245	20230621	190900	499525445	2855	2855	2855	2855	0
246	20230621	190800	499525445	2855	2855	2855	2855	0
247	20230621	190700	499525445	2855	2855	2855	2855	0
248	20230621	190600	499525445	2855	2855	2855	2855	0
249	20230621	190500	499525445	2855	2855	2855	2855	0
250	20230621	190400	499525445	2855	2855	2855	2855	0
251	20230621	190300	499525445	2855	2855	2855	2855	0
252	20230621	190200	499525445	2855	2855	2855	2855	0
253	20230621	190100	499525445	2855	2855	2855	2855	0
254	20230621	190000	499525445	2855	2855	2855	2855	0
255	20230621	185900	499525445	2855	2855	2855	2855	0
256	20230621	185800	499525445	2855	2855	2855	2855	0
257	20230621	185700	499525445	2855	2855	2855	2855	0
258	20230621	185600	499525445	2855	2855	2855	2855	0
259	20230621	185500	499525445	2855	2855	2855	2855	0
260	20230621	185400	499525445	2855	2855	2855	2855	0
261	20230621	185300	499525445	2855	2855	2855	2855	0
262	20230621	185200	499525445	2855	2855	2855	2855	0
263	20230621	185100	499525445	2855	2855	2855	2855	0
264	20230621	185000	499525445	2855	2855	2855	2855	0
265	20230621	184900	499525445	2855	2855	2855	2855	0
266	20230621	184800	499525445	2855	2855	2855	2855	0
267	20230621	184700	499525445	2855	2855	2855	2855	0
268	20230621	184600	499525445	2855	2855	2855	2855	0
269	20230621	184500	499525445	2855	2855	2855	2855	0
270	20230621	184400	499525445	2855	2855	2855	2855	0
271	20230621	184300	499525445	2855	2855	2855	2855	0
272	20230621	184200	499525445	2855	2855	2855	2855	9550
273	20230621	184100	499525445	2855	2855	2855	2855	0
274	20230621	184000	499525445	2855	2855	2855	2855	0
275	20230621	183900	499525445	2855	2855	2855	2855	0
276	20230621	183800	499525445	2855	2855	2855	2855	0
277	20230621	183700	499525445	2855	2855	2855	2855	0
278	20230621	183600	499525445	2855	2855	2855	2855	0
279	20230621	183500	499525445	2855	2855	2855	2855	0
280	20230621	183400	499525445	2855	2855	2855	2855	0
281	20230621	183300	499525445	2855	2855	2855	2855	0
282	20230621	183200	499525445	2855	2855	2855	2855	0
283	20230621	183100	499525445	2855	2855	2855	2855	0
284	20230621	183000	499525445	2855	2855	2855	2855	0
285	20230621	182900	499525445	2855	2855	2855	2855	0
286	20230621	182800	499525445	2855	2855	2855	2855	0
287	20230621	182700	499525445	2855	2855	2855	2855	0
288	20230621	182600	499525445	2855	2855	2855	2855	0
289	20230621	182500	499525445	2855	2855	2855	2855	0
290	20230621	182400	499525445	2855	2855	2855	2855	0
291	20230621	182300	499525445	2855	2855	2855	2855	0
292	20230621	182200	499525445	2855	2855	2855	2855	0
293	20230621	182100	499525445	2855	2855	2855	2855	0
294	20230621	182000	499525445	2855	2855	2855	2855	0
295	20230621	181900	499525445	2855	2855	2855	2855	0
296	20230621	181800	499525445	2855	2855	2855	2855	0
297	20230621	181700	499525445	2855	2855	2855	2855	0
298	20230621	181600	499525445	2855	2855	2855	2855	0
299	20230621	181500	499525445	2855	2855	2855	2855	0
300	20230621	181400	499525445	2855	2855	2855	2855	0
301	20230621	181300	499525445	2855	2855	2855	2855	0
302	20230621	181200	499525445	2855	2855	2855	2855	9550
303	20230621	181100	499525445	2855	2855	2855	2855	0
304	20230621	181000	499525445	2855	2855	2855	2855	0
305	20230621	180900	499525445	2855	2855	2855	2855	0
306	20230621	180800	499525445	2855	2855	2855	2855	0
307	20230621	180700	499525445	2855	2855	2855	2855	0
308	20230621	180600	499525445	2855	2855	2855	2855	0
309	20230621	180500	499525445	2855	2855	2855	2855	0
310	20230621	180400	499525445	2855	2855	2855	2855	0
311	20230621	180300	499525445	2855	2855	2855	2855	0
312	20230621	180200	499525445	2855	2855	2855	2855	0
313	20230621	180100	499525445	2855	2855	2855	2855	0
314	20230621	180000	499525445	2855	2855	2855	2855	0
315	20230621	175900	499525445	2855	2855	2855	2855	0
316	20230621	175800	499525445	2855	2855	2855	2855	0
317	20230621	175700	499525445	2855	2855	2855	2855	0
318	20230621	175600	499525445	2855	2855	2855	2855	0
319	20230621	175500	499525445	2855	2855	2855	2855	0
320	20230621	175400	499525445	2855	2855	2855	2855	0
321	20230621	175300	499525445	2855	2855	2855	2855	0
322	20230621	175200	499525445	2855	2855	2855	2855	0
323	20230621	175100	499525445	2855	2855	2855	2855	0
324	20230621	175000	499525445	2855	2855	2855	2855	0
325	20230621	174900	499525445	2855	2855	2855	2855	0
326	20230621	174800	499525445	2855	2855	2855	2855	0
327	20230621	174700	499525445	2855	2855	2855	2855	0
328	20230621	174600	499525445	2855	2855	2855	2855	0
329	20230621	174500	499525445	2855	2855	2855	2855	0
330	20230621	174400	499525445	2855	2855	2855	2855	0
331	20230621	174300	499525445	2855	2855	2855	2855	0
332	20230621	174200	499525445	2855	2855	2855	2855	9550
333	20230621	174100	499525445	2855	2855	2855	2855	0
334	20230621	174000	499525445	2855	2855	2855	2855	0
335	20230621	173900	499525445	2855	2855	2855	2855	0
336	20230621	173800	499525445	2855	2855	2855	2855	0
337	20230621	173700	499525445	2855	2855	2855	2855	0
338	20230621	173600	499525445	2855	2855	2855	2855	0
339	20230621	173500	499525445	2855	2855	2855	2855	0
340	20230621	173400	499525445	2855	2855	2855	2855	0
341	20230621	173300	499525445	2855	2855	2855	2855	0
342	20230621	173200	499525445	2855	2855	2855	2855	0
343	20230621	173100	499525445	2855	2855	2855	2855	0
344	20230621	173000	499525445	2855	2855	2855	2855	0
345	20230621	172900	499525445	2855	2855	2855	2855	0
346	20230621	172800	499525445	2855	2855	2855	2855	0
347	20230621	172700	499525445	2855	2855	2855	2855	0
348	20230621	172600	499525445	2855	2855	2855	2855	0
349	20230621	172500	499525445	2855	2855	2855	2855	0
350	20230621	172400	499525445	2855	2855	2855	2855	0
351	20230621	172300	499525445	2855	2855	2855	2855	0
352	20230621	172200	499525445	2855	2855	2855	2855	0
353	20230621	172100	499525445	2855	2855	2855	2855	0
354	20230621	172000	499525445	2855	2855	2855	2855	0
355	20230621	171900	499525445	2855	2855	2855	2855	0
356	20230621	171800	499525445	2855	2855	2855	2855	0
357	20230621	171700	499525445	2855	2855	2855	2855	0
358	20230621	171600	499525445	2855	2855	2855	2855	0
359	20230621	171500	499525445	2855	2855	2855	2855	0
360	20230621	171400	499525445	2855	2855	2855	2855	0
361	20230621	171300	499525445	2855	2855	2855	2855	0
362	20230621	171200	499525445	2855	2855	2855	2855	9550
363	20230621	171100	499525445	2855	2855	2855	2855	0
364	20230621	171000	499525445	2855	2855	2855	2855	0
365	20230621	170900	499525445	2855	2855	2855	2855	0
366	20230621	170800	499525445	2855	2855	2855	2855	0
367	20230621	170700	499525445	2855	2855	2855	2855	0
368	20230621	170600	499525445	2855	2855	2855	2855	0
369	20230621	170500	499525445	2855	2855	2855	2855	0
370	20230621	170400	499525445	2855	2855	2855	2855	0
371	20230621	170300	499525445	2855	2855	2855	2855	0
372	20230621	170200	499525445	2855	2855	2855	2855	0
373	20230621	170100	499525445	2855	2855	2855	2855	0
374	20230621	170000	499525445	2855	2855	2855	2855	0
375	20230621	165900	499525445	2855	2855	2855	2855	0
376	20230621	165800	499525445	2855	2855	2855	2855	0
377	20230621	165700	499525445	2855	2855	2855	2855	0
378	20230621	165600	499525445	2855	2855	2855	2855	0
379	20230621	165500	499525445	2855	2855	2855	2855	0
380	20230621	165400	499525445	2855	2855	2855	2855	0
381	20230621	165300	499525445	2855	2855	2855	2855	0
382	20230621	165200	499525445	2855	2855	2855	2855	0
383	20230621	165100	499525445	2855	2855	2855	2855	0
384	20230621	165000	499525445	2855	2855	2855	2855	0
385	20230621	164900	499525445	2855	2855	2855	2855	0
386	20230621	164800	499525445	2855	2855	2855	2855	0
387	20230621	164700	499525445	2855	2855	2855	2855	0
388	20230621	164600	499525445	2855	2855	2855	2855	0
389	20230621	164500	499525445	2855	2855	2855	2855	0
390	20230621	164400	499525445	2855	2855	2855	2855	0
391	20230621	164300	499525445	2855	2855	2855	2855	0
392	20230621	164200	499525445	2855	2855	2855	2855	9550
393	20230621	164100	499525445	2855	2855	2855	2855	0
394	20230621	164000	499525445	2855	2855	2855	2855	0
395	20230621	163900	499525445	2855	2855	2855	2855	0
396	20230621	163800	499525445	2855	2855	2855	2855	0
397	20230621	163700	499525445	2855	2855	2855	2855	0
398	20230621	163600	499525445	2855	2855	2855	2855	0
399	20230621	163500	499525445	2855	2855	2855	2855	0
400	20230621	163400	499525445	2855	2855	2855	2855	0
401	20230621	163300	499525445	2855	2855	2855	2855	0
402	20230621	163200	499525445	2855	2855	2855	2855	0
403	20230621	163100	499525445	2855	2855	2855	2855	0
404	20230621	163000	499525445	2855	2855	2855	2855	0
405	20230621	162900	499525445	2855	2855	2855	2855	0
406	20230621	162800	499525445	2855	2855	2855	2855	0
407	20230621	162700	499525445	2855	2855	2855	2855	0
408	20230621	162600	499525445	2855	2855	2855	2855	0
409	20230621	162500	499525445	2855	2855	2855	2855	0
410	20230621	162400	499525445	2855	2855	2855	2855	0
411	20230621	162300	499525445	2855	2855	2855	2855	0
412	20230621	162200	499525445	2855	2855	2855	2855	0
413	20230621	162100	499525445	2855	2855	2855	2855	0
414	20230621	162000	499525445	2855	2855	2855	2855	0
415	20230621	161900	499525445	2855	2855	2855	2855	0
416	20230621	161800	499525445	2855	2855	2855	2855	0
417	20230621	161700	499525445	2855	2855	2855	2855	0
418	20230621	161600	499525445	2855	2855	2855	2855	0
419	20230621	161500	499525445	2855	2855	2855	2855	0
420	20230621	161400	499525445	2855	2855	2855	2855	0
421	20230621	161300	499525445	2855	2855	2855	2855	0
422	20230621	161200	499525445	2855	2855	2855	2855	9550
423	20230621	161100	499525445	2855	2855	2855	2855	0
424	20230621	161000	499525445	2855	2855	2855	2855	0
425	20230621	160900	499525445	2855	2855	2855	2855	0
426	20230621	160800	499525445	2855	2855	2855	2855	0
427	20230621	160700	499525445	2855	2855	2855	2855	0
428	20230621	160600	499525445	2855	2855	2855	2855	0
429	20230621	160500	499525445	2855	2855	2855	2855	0
430	20230621	160400	499525445	2855	2855	2855	2855	0
431	20230621	160300	499525445	2855	2855	2855	2855	0
432	20230621	160200	499525445	2855	2855	2855	2855	0
433	20230621	160100	499525445	2855	2855	2855	2855	0
434	20230621	160000	499525445	2855	2855	2855	2855	0
435	20230621	155900	499525445	2855	2855	2855	2855	0
436	20230621	155800	499525445	2855	2855	2855	2855	0
437	20230621	155700	499525445	2855	2855	2855	2855	0
438	20230621	155600	499525445	2855	2855	2855	2855	0
439	20230621	155500	499525445	2855	2855	2855	2855	0
440	20230621	155400	499525445	2855	2855	2855	2855	0
441	20230621	155300	499525445	2855	2855	2855	2855	0
442	20230621	155200	499525445	2855	2855	2855	2855	0
443	20230621	155100	499525445	2855	2855	2855	2855	0
444	20230621	155000	499525445	2855	2855	2855	2855	0
445	20230621	154900	499525445	2855	2855	2855	2855	0
446	20230621	154800	499525445	2855	2855	2855	2855	0
447	20230621	154700	499525445	2855	2855	2855	2855	0
448	20230621	154600	499525445	2855	2855	2855	2855	0
449	20230621	154500	499525445	2855	2855	2855	2855	0
450	20230621	154400	499525445	2855	2855	2855	2855	0
451	20230621	154300	499525445	2855	2855	2855	2855	0
452	20230621	154200	499525445	2855	2855	2855	2855	9550
453	20230621	154100	499525445	2855	2855	2855	2855	0
454	20230621	154000	499525445	2855	2855	2855	2855	0
455	20230621	153900	499525445	2855	2855	2855	2855	0
456	20230621	153800	499525445	2855	2855	2855	2855	0
457	20230621	153700	499525445	2855	2855	2855	2855	0
458	20230621	153600	499525445	2855	2855	2855	2855	0
459	20230621	153500	499525445	2855	2855	2855	2855	0
460	20230621	153400	499525445	2855	2855	2855	2855	0
461	20230621	153300	499525445	2855	2855	2855	2855	0
462	20230621	153200	499525445	2855	2855	2855	2855	0
463	20230621	153100	499525445	2855	2855	2855	2855	0
464	20230621	153000	499525445	2855	2855	2855	2855	9550
465	20230621	152900	472260195	2865	2865	2865	2865	0
466	20230621	152800	472260195	2865	2865	2865	2865	0
467	20230621	152700	472260195	2865	2865	2865	2865	0
468	20230621	152600	472260195	2865	2865	2865	2865	0
469	20230621	152500	472260195	2865	2865	2865	2865	0
470	20230621	152400	472260195	2865	2865	2865	2865	0
471	20230621	152300	472260195	2865	2865	2865	2865	0
472	20230621	152200	472260195	2865	2865	2865	2865	0
473	20230621	152100	472260195	2865	2865	2865	2865	0
474	20230621	152000	472260195	2865	2865	2865	2865	0
475	20230621	151900	472260195	2865	2855	2865	2855	29
476	20230621	151800	472177210	2865	2855	2865	2855	16
477	20230621	151700	472131520	2865	2860	2865	2860	95
478	20230621	151600	471859805	2860	2860	2860	2860	418
479	20230621	151500	470664325	2860	2860	2860	2860	800
480	20230621	151400	468376325	2860	2860	2865	2860	516
481	20230621	151300	466900560	2865	2860	2865	2855	599
482	20230621	151200	465186410	2860	2860	2865	2860	2902
483	20230621	151100	456886590	2865	2865	2865	2860	29
484	20230621	151000	456803640	2860	2865	2865	2860	180
485	20230621	150900	456288835	2860	2860	2860	2860	1078
486	20230621	150800	453205755	2860	2860	2860	2860	500
487	20230621	150700	451775755	2860	2860	2860	2860	60
488	20230621	150600	451604155	2860	2860	2860	2860	0
489	20230621	150500	451604155	2860	2860	2860	2860	497
490	20230621	150400	450182735	2865	2865	2865	2865	47
491	20230621	150300	450048080	2865	2865	2865	2860	582
492	20230621	150200	448382400	2860	2860	2860	2860	110
493	20230621	150100	448067800	2865	2860	2865	2860	1773
494	20230621	150000	442991020	2865	2865	2865	2865	5
495	20230621	145900	442976695	2865	2865	2865	2865	0
496	20230621	145800	442976695	2865	2860	2865	2860	187
497	20230621	145700	442441845	2860	2860	2860	2860	3121
498	20230621	145600	433515785	2860	2865	2865	2860	820
499	20230621	145500	431170485	2865	2865	2865	2865	1
500	20230621	145400	431167620	2865	2865	2865	2865	0
501	20230621	145300	431167620	2865	2860	2865	2860	10
502	20230621	145200	431138995	2860	2860	2860	2860	0
503	20230621	145100	431138995	2860	2860	2860	2860	140
504	20230621	145000	430738595	2865	2865	2865	2865	0
505	20230621	144900	430738595	2865	2865	2865	2865	0
506	20230621	144800	430738595	2865	2865	2865	2865	50
507	20230621	144700	430595345	2865	2865	2865	2860	107
508	20230621	144600	430288815	2860	2860	2860	2860	0
509	20230621	144500	430288815	2860	2860	2860	2860	1762
510	20230621	144400	425249495	2860	2860	2860	2860	172
511	20230621	144300	424757575	2855	2855	2855	2855	0
512	20230621	144200	424757575	2855	2855	2855	2855	9
513	20230621	144100	424731880	2860	2860	2860	2860	0
514	20230621	144000	424731880	2860	2860	2860	2860	1
515	20230621	143900	424729020	2860	2855	2865	2855	1101
516	20230621	143800	421585155	2860	2860	2860	2860	2252
517	20230621	143700	415144435	2865	2860	2865	2860	2663
518	20230621	143600	407528250	2860	2865	2865	2860	111
519	20230621	143500	407210735	2865	2865	2865	2865	0
520	20230621	143400	407210735	2865	2865	2865	2865	0
521	20230621	143300	407210735	2865	2860	2865	2860	12
522	20230621	143200	407176410	2865	2865	2865	2860	251
523	20230621	143100	406458045	2860	2865	2865	2860	92
524	20230621	143000	406194920	2860	2865	2865	2860	19
525	20230621	142900	406140575	2860	2860	2860	2860	54
526	20230621	142800	405986135	2860	2860	2860	2860	70
527	20230621	142700	405785935	2865	2865	2865	2865	13
528	20230621	142600	405748690	2860	2860	2865	2860	617
529	20230621	142500	403984065	2860	2865	2865	2860	3012
530	20230621	142400	395367185	2865	2865	2865	2865	97
531	20230621	142300	395089280	2865	2865	2865	2865	102
532	20230621	142200	394797050	2865	2865	2865	2865	151
533	20230621	142100	394364435	2860	2860	2860	2860	0
534	20230621	142000	394364435	2860	2860	2860	2860	10
535	20230621	141900	394335835	2860	2860	2860	2860	0
536	20230621	141800	394335835	2860	2860	2860	2860	0
537	20230621	141700	394335835	2860	2865	2865	2860	1203
538	20230621	141600	390895240	2865	2865	2865	2865	1
539	20230621	141500	390892375	2865	2865	2865	2865	27
540	20230621	141400	390815020	2860	2860	2860	2860	1209
541	20230621	141300	387357280	2860	2865	2865	2860	142
542	20230621	141200	386951155	2865	2865	2865	2865	1
543	20230621	141100	386948290	2860	2860	2860	2860	1
544	20230621	141000	386945430	2860	2865	2865	2860	175
545	20230621	140900	386444880	2865	2865	2865	2865	0
546	20230621	140800	386444880	2865	2865	2865	2865	0
547	20230621	140700	386444880	2865	2865	2865	2865	50
548	20230621	140600	386301630	2865	2860	2865	2860	2
549	20230621	140500	386295905	2865	2860	2865	2860	12
550	20230621	140400	386261580	2860	2865	2865	2860	6
551	20230621	140300	386244395	2865	2860	2865	2860	600
552	20230621	140200	384527060	2860	2860	2860	2860	0
553	20230621	140100	384527060	2860	2860	2860	2860	180
554	20230621	140000	384012260	2860	2860	2860	2860	101
555	20230621	135900	383723400	2860	2860	2860	2860	1040
556	20230621	135800	380749000	2860	2860	2860	2860	279
557	20230621	135700	379951060	2860	2860	2865	2860	497
558	20230621	135600	378529590	2860	2860	2860	2860	201
559	20230621	135500	377954730	2860	2860	2860	2860	701
560	20230621	135400	375949870	2860	2860	2860	2860	249
561	20230621	135300	375237730	2865	2860	2865	2860	301
562	20230621	135200	374376865	2860	2860	2860	2860	400
563	20230621	135100	373232865	2860	2860	2860	2860	1400
564	20230621	135000	369228865	2860	2860	2860	2860	1062
565	20230621	134900	366191545	2860	2860	2860	2860	10
566	20230621	134800	366162945	2860	2860	2860	2860	100
567	20230621	134700	365876945	2860	2860	2860	2860	143
568	20230621	134600	365467965	2855	2855	2855	2855	111
569	20230621	134500	365151060	2860	2860	2860	2860	0
570	20230621	134400	365151060	2860	2860	2860	2860	0
571	20230621	134300	365151060	2860	2860	2870	2860	348
572	20230621	134200	364155765	2860	2870	2870	2860	51
573	20230621	134100	364009895	2870	2860	2870	2860	101
574	20230621	134000	363721025	2860	2860	2870	2860	51
575	20230621	133900	363575155	2855	2855	2855	2855	692
576	20230621	133800	361599495	2860	2860	2860	2860	4
577	20230621	133700	361588055	2860	2855	2860	2855	4693
578	20230621	133600	348189530	2860	2860	2860	2860	102
579	20230621	133500	347897810	2870	2870	2870	2870	1
580	20230621	133400	347894940	2865	2865	2865	2865	0
581	20230621	133300	347894940	2865	2865	2865	2865	2
582	20230621	133200	347889210	2860	2855	2860	2855	438
583	20230621	133100	346637625	2860	2860	2860	2860	93
584	20230621	133000	346371645	2860	2860	2860	2855	510
585	20230621	132900	344913325	2855	2860	2860	2855	340
586	20230621	132800	343941455	2860	2860	2860	2860	1
587	20230621	132700	343938595	2860	2860	2860	2860	276
588	20230621	132600	343149235	2860	2860	2860	2860	4504
589	20230621	132500	330267795	2865	2865	2865	2865	307
590	20230621	132400	329388240	2860	2865	2865	2860	702
591	20230621	132300	327380505	2865	2865	2865	2865	0
592	20230621	132200	327380505	2865	2865	2865	2865	0
593	20230621	132100	327380505	2865	2870	2870	2865	11
594	20230621	132000	327348985	2865	2865	2865	2865	461
595	20230621	131900	326028220	2870	2870	2870	2870	0
596	20230621	131800	326028220	2870	2870	2870	2870	0
597	20230621	131700	326028220	2870	2870	2870	2870	0
598	20230621	131600	326028220	2870	2870	2870	2870	0
599	20230621	131500	326028220	2870	2870	2870	2870	10
600	20230621	131400	325999520	2870	2870	2870	2870	0
601	20230621	131300	325999520	2870	2870	2870	2870	500
602	20230621	131200	324564520	2870	2870	2870	2870	0
603	20230621	131100	324564520	2870	2870	2870	2870	0
604	20230621	131000	324564520	2870	2865	2870	2865	121
605	20230621	130900	324217745	2865	2865	2865	2865	0
606	20230621	130800	324217745	2865	2870	2870	2865	186
607	20230621	130700	323684345	2870	2870	2870	2860	255
608	20230621	130600	322954985	2870	2870	2870	2870	50
609	20230621	130500	322811485	2870	2870	2870	2870	0
610	20230621	130400	322811485	2870	2870	2870	2870	0
611	20230621	130300	322811485	2870	2870	2870	2870	0
612	20230621	130200	322811485	2870	2870	2870	2870	0
613	20230621	130100	322811485	2870	2870	2870	2860	57
614	20230621	130000	322648245	2865	2865	2865	2865	21
615	20230621	125900	322588080	2870	2870	2870	2870	10
616	20230621	125800	322559380	2870	2870	2870	2870	5
617	20230621	125700	322545030	2870	2870	2870	2870	0
618	20230621	125600	322545030	2870	2870	2870	2870	0
619	20230621	125500	322545030	2870	2875	2875	2870	1520
620	20230621	125400	318181880	2875	2875	2875	2875	2
621	20230621	125300	318176130	2875	2875	2875	2875	347
622	20230621	125200	317178505	2875	2875	2875	2875	0
623	20230621	125100	317178505	2875	2875	2875	2875	1
624	20230621	125000	317175630	2860	2865	2865	2860	3036
625	20230621	124900	308491400	2865	2865	2865	2865	72
626	20230621	124800	308285120	2865	2865	2865	2865	0
627	20230621	124700	308285120	2865	2865	2865	2865	201
628	20230621	124600	307709255	2880	2870	2880	2865	5001
629	20230621	124500	293378200	2870	2870	2870	2870	0
630	20230621	124400	293378200	2870	2870	2870	2870	0
631	20230621	124300	293378200	2870	2870	2870	2870	500
632	20230621	124200	291943200	2880	2880	2880	2880	1
633	20230621	124100	291940320	2870	2870	2870	2870	0
634	20230621	124000	291940320	2870	2870	2870	2870	200
635	20230621	123900	291366320	2875	2875	2875	2875	200
636	20230621	123800	290791320	2875	2875	2875	2875	25
637	20230621	123700	290719445	2880	2880	2880	2880	15
638	20230621	123600	290676245	2880	2880	2880	2880	10
639	20230621	123500	290647445	2875	2875	2875	2875	200
640	20230621	123400	290072445	2880	2880	2880	2880	0
641	20230621	123300	290072445	2880	2880	2880	2880	0
642	20230621	123200	290072445	2880	2880	2880	2880	0
643	20230621	123100	290072445	2880	2870	2880	2870	834
644	20230621	123000	287675865	2870	2870	2870	2870	145
645	20230621	122900	287259715	2870	2875	2875	2870	1084
646	20230621	122800	284144465	2880	2880	2880	2880	8
647	20230621	122700	284121425	2880	2880	2880	2880	0
648	20230621	122600	284121425	2880	2880	2880	2880	0
649	20230621	122500	284121425	2880	2880	2880	2880	898
650	20230621	122400	281535185	2885	2885	2885	2885	0
651	20230621	122300	281535185	2885	2885	2885	2885	0
652	20230621	122200	281535185	2885	2885	2885	2885	0
653	20230621	122100	281535185	2885	2885	2885	2885	0
654	20230621	122000	281535185	2885	2885	2885	2885	0
655	20230621	121900	281535185	2885	2885	2885	2885	0
656	20230621	121800	281535185	2885	2885	2885	2885	0
657	20230621	121700	281535185	2885	2885	2885	2885	39
658	20230621	121600	281422670	2880	2880	2880	2880	1100
659	20230621	121500	278254670	2885	2885	2885	2885	202
660	20230621	121400	277671900	2880	2880	2880	2880	0
661	20230621	121300	277671900	2880	2880	2880	2880	0
662	20230621	121200	277671900	2880	2880	2880	2880	164
663	20230621	121100	277199580	2880	2880	2880	2880	1
664	20230621	121000	277196700	2880	2880	2880	2880	0
665	20230621	120900	277196700	2880	2880	2880	2880	81
666	20230621	120800	276963420	2880	2880	2880	2880	0
667	20230621	120700	276963420	2880	2880	2880	2880	1
668	20230621	120600	276960540	2880	2880	2880	2880	0
669	20230621	120500	276960540	2880	2880	2880	2880	0
670	20230621	120400	276960540	2880	2880	2880	2880	1
671	20230621	120300	276957660	2880	2880	2880	2880	5
672	20230621	120200	276943260	2880	2880	2880	2880	0
673	20230621	120100	276943260	2880	2880	2880	2880	266
674	20230621	120000	276177180	2880	2880	2880	2875	498
675	20230621	115900	274745380	2880	2880	2880	2880	0
676	20230621	115800	274745380	2880	2880	2880	2880	20
677	20230621	115700	274687780	2880	2880	2880	2880	215
678	20230621	115600	274068580	2885	2885	2885	2885	320
679	20230621	115500	273145380	2885	2885	2885	2885	350
680	20230621	115400	272135630	2885	2885	2885	2885	20
681	20230621	115300	272077930	2885	2870	2885	2870	5016
682	20230621	115200	257636605	2875	2875	2875	2875	0
683	20230621	115100	257636605	2875	2875	2875	2875	6
684	20230621	115000	257619355	2875	2875	2875	2875	1
685	20230621	114900	257616480	2875	2875	2875	2875	2
686	20230621	114800	257610730	2875	2875	2875	2875	132
687	20230621	114700	257231230	2875	2870	2875	2870	56
688	20230621	114600	257070455	2870	2870	2870	2870	500
689	20230621	114500	255635455	2875	2875	2875	2875	2
690	20230621	114400	255629705	2875	2880	2880	2875	14
691	20230621	114300	255589400	2880	2880	2880	2880	0
692	20230621	114200	255589400	2880	2880	2880	2880	7
693	20230621	114100	255569240	2880	2880	2880	2880	41
694	20230621	114000	255451160	2870	2870	2870	2870	0
695	20230621	113900	255451160	2870	2870	2870	2870	141
696	20230621	113800	255046490	2870	2870	2870	2870	0
697	20230621	113700	255046490	2870	2870	2870	2870	0
698	20230621	113600	255046490	2870	2870	2870	2870	0
699	20230621	113500	255046490	2870	2870	2870	2870	0
700	20230621	113400	255046490	2870	2875	2875	2870	529
701	20230621	113300	253526015	2870	2870	2870	2870	0
702	20230621	113200	253526015	2870	2870	2870	2870	0
703	20230621	113100	253526015	2870	2870	2870	2870	0
704	20230621	113000	253526015	2870	2870	2870	2870	300
705	20230621	112900	252665015	2880	2880	2880	2880	12
706	20230621	112800	252630455	2880	2875	2880	2875	508
707	20230621	112700	251169450	2875	2875	2875	2875	0
708	20230621	112600	251169450	2875	2875	2875	2875	1
709	20230621	112500	251166575	2875	2880	2880	2875	495
710	20230621	112400	249743435	2880	2880	2880	2880	0
711	20230621	112300	249743435	2880	2880	2880	2880	0
712	20230621	112200	249743435	2880	2875	2880	2875	3767
713	20230621	112100	238896305	2875	2875	2875	2875	10
714	20230621	112000	238867555	2875	2875	2875	2875	0
715	20230621	111900	238867555	2875	2875	2875	2875	1
716	20230621	111800	238864680	2870	2870	2870	2870	1026
717	20230621	111700	235920060	2870	2870	2870	2870	506
718	20230621	111600	234467840	2870	2875	2880	2870	2297
719	20230621	111500	227873820	2875	2875	2875	2875	38
720	20230621	111400	227764570	2875	2875	2880	2875	1131
721	20230621	111300	224512940	2875	2875	2875	2875	540
722	20230621	111200	222960440	2870	2870	2870	2870	650
723	20230621	111100	221094940	2875	2875	2875	2875	456
724	20230621	111000	219783940	2880	2880	2880	2880	1
725	20230621	110900	219781060	2880	2880	2880	2880	0
726	20230621	110800	219781060	2880	2880	2880	2880	1
727	20230621	110700	219778180	2875	2875	2875	2875	207
728	20230621	110600	219183055	2880	2880	2880	2880	0
729	20230621	110500	219183055	2880	2880	2880	2880	120
730	20230621	110400	218837455	2880	2880	2880	2880	150
731	20230621	110300	218405455	2880	2880	2880	2880	0
732	20230621	110200	218405455	2880	2880	2880	2880	1805
733	20230621	110100	213207055	2875	2875	2875	2875	1352
734	20230621	110000	209320055	2875	2875	2875	2875	30
735	20230621	105900	209233805	2875	2875	2875	2875	0
736	20230621	105800	209233805	2875	2875	2875	2875	0
737	20230621	105700	209233805	2875	2875	2875	2875	201
738	20230621	105600	208655930	2875	2875	2875	2870	742
739	20230621	105500	206522730	2875	2875	2875	2875	8
740	20230621	105400	206499730	2865	2875	2875	2865	7
741	20230621	105300	206479665	2870	2870	2875	2870	200
742	20230621	105200	205905480	2870	2870	2870	2865	468
743	20230621	105100	204563490	2865	2870	2875	2865	57
744	20230621	105000	204399915	2870	2870	2870	2870	1
745	20230621	104900	204397045	2875	2875	2875	2875	0
746	20230621	104800	204397045	2875	2875	2875	2875	491
747	20230621	104700	202985420	2875	2870	2875	2870	1276
748	20230621	104600	199318840	2870	2870	2870	2870	0
749	20230621	104500	199318840	2870	2870	2870	2870	2
750	20230621	104400	199313100	2870	2870	2870	2865	1406
751	20230621	104300	195284880	2870	2870	2870	2870	0
752	20230621	104200	195284880	2870	2870	2870	2870	8
753	20230621	104100	195261920	2870	2870	2870	2870	2
754	20230621	104000	195256180	2880	2880	2880	2880	3
755	20230621	103900	195247540	2880	2880	2880	2880	9
756	20230621	103800	195221620	2880	2875	2880	2875	350
757	20230621	103700	194215355	2880	2880	2880	2880	0
758	20230621	103600	194215355	2880	2880	2880	2880	0
759	20230621	103500	194215355	2880	2880	2880	2880	0
760	20230621	103400	194215355	2880	2880	2880	2880	1
761	20230621	103300	194212475	2875	2870	2875	2870	1265
762	20230621	103200	190575875	2870	2870	2875	2870	105
763	20230621	103100	190274520	2870	2870	2870	2870	101
764	20230621	103000	189984650	2860	2875	2875	2860	342
765	20230621	102900	189006110	2875	2875	2875	2875	2
766	20230621	102800	189000360	2870	2870	2870	2870	10
767	20230621	102700	188971660	2865	2860	2875	2860	676
768	20230621	102600	187033195	2865	2865	2865	2865	668
769	20230621	102500	185119375	2870	2865	2875	2860	3270
770	20230621	102400	175750375	2865	2875	2875	2865	28
771	20230621	102300	175670145	2865	2865	2865	2865	112
772	20230621	102200	175349265	2875	2865	2875	2865	502
773	20230621	102100	173911015	2880	2880	2880	2880	0
774	20230621	102000	173911015	2880	2880	2880	2880	0
775	20230621	101900	173911015	2880	2880	2880	2880	0
776	20230621	101800	173911015	2880	2880	2880	2865	71
777	20230621	101700	173706555	2880	2865	2880	2865	152
778	20230621	101600	173270895	2865	2870	2880	2865	163
779	20230621	101500	172803865	2870	2865	2880	2865	1045
780	20230621	101400	169807090	2870	2875	2875	2870	5
781	20230621	101300	169792725	2875	2875	2875	2875	0
782	20230621	101200	169792725	2875	2880	2880	2870	2300
783	20230621	101100	163191585	2880	2875	2880	2875	25
784	20230621	101000	163119685	2880	2875	2880	2875	125
785	20230621	100900	162760300	2875	2875	2875	2875	128
786	20230621	100800	162392300	2875	2875	2875	2875	200
787	20230621	100700	161817300	2875	2875	2875	2875	128
788	20230621	100600	161449300	2875	2875	2875	2875	30
789	20230621	100500	161363050	2875	2875	2875	2875	220
790	20230621	100400	160730550	2875	2870	2875	2870	135
791	20230621	100300	160343025	2875	2875	2880	2870	177
792	20230621	100200	159834105	2880	2880	2880	2875	3004
793	20230621	100100	151185095	2875	2875	2875	2875	710
794	20230621	100000	149143845	2875	2875	2875	2875	1095
795	20230621	095900	145995720	2880	2870	2880	2870	1394
796	20230621	095800	141984225	2875	2885	2885	2875	1486
797	20230621	095700	137705535	2880	2880	2880	2880	1793
798	20230621	095600	132541695	2880	2880	2880	2880	27
799	20230621	095500	132463935	2880	2880	2880	2880	25
800	20230621	095400	132391935	2880	2875	2880	2870	247
801	20230621	095300	131682185	2875	2875	2875	2875	35
802	20230621	095200	131581560	2870	2875	2875	2870	2842
803	20230621	095100	123415820	2875	2880	2880	2875	527
804	20230621	095000	121900560	2880	2880	2880	2880	125
805	20230621	094900	121540560	2880	2875	2880	2875	536
806	20230621	094800	119999380	2875	2880	2880	2875	3572
807	20230621	094700	109729875	2875	2875	2885	2875	1113
808	20230621	094600	106528980	2875	2880	2880	2870	11341
809	20230621	094500	73893520	2885	2890	2890	2885	4531
810	20230621	094400	60813885	2895	2895	2895	2895	10
811	20230621	094300	60784935	2895	2895	2895	2895	5
812	20230621	094200	60770460	2895	2895	2895	2895	0
813	20230621	094100	60770460	2895	2895	2895	2895	20
814	20230621	094000	60712560	2895	2890	2895	2890	16
815	20230621	093900	60666270	2895	2895	2895	2895	2
816	20230621	093800	60660480	2890	2890	2895	2890	206
817	20230621	093700	60065135	2890	2895	2895	2890	23
818	20230621	093600	59998660	2895	2895	2895	2895	6
819	20230621	093500	59981290	2895	2895	2895	2895	5
820	20230621	093400	59966815	2890	2890	2890	2890	0
821	20230621	093300	59966815	2890	2895	2895	2885	632
822	20230621	093200	58140335	2890	2890	2890	2890	809
823	20230621	093100	55802325	2890	2895	2895	2890	794
824	20230621	093000	53507660	2890	2895	2895	2890	770
825	20230621	092900	51278760	2895	2895	2895	2895	0
826	20230621	092800	51278760	2895	2895	2895	2890	161
827	20230621	092700	50812915	2895	2900	2900	2895	46
828	20230621	092600	50679645	2900	2900	2900	2900	10
829	20230621	092500	50650645	2900	2905	2905	2900	47
830	20230621	092400	50514245	2905	2905	2905	2905	0
831	20230621	092300	50514245	2905	2905	2905	2905	7
832	20230621	092200	50493910	2890	2895	2895	2890	1000
833	20230621	092100	47600810	2905	2905	2905	2905	1
834	20230621	092000	47597905	2905	2905	2905	2905	53
835	20230621	091900	47443940	2890	2890	2890	2890	0
836	20230621	091800	47443940	2890	2890	2890	2890	502
837	20230621	091700	45993160	2890	2900	2900	2890	1014
838	20230621	091600	43060340	2905	2905	2905	2905	0
839	20230621	091500	43060340	2905	2905	2905	2905	0
840	20230621	091400	43060340	2905	2905	2905	2905	1
841	20230621	091300	43057435	2900	2900	2900	2900	410
842	20230621	091200	41868435	2885	2885	2885	2885	96
843	20230621	091100	41591475	2900	2900	2900	2900	3452
844	20230621	091000	31580675	2900	2890	2900	2890	1391
845	20230621	090900	27560485	2880	2890	2890	2880	5977
846	20230621	090800	10336945	2890	2890	2890	2885	87
847	20230621	090700	10085855	2890	2895	2895	2885	1199
848	20230621	090600	6621125	2900	2900	2900	2900	1
849	20230621	090500	6618225	2895	2890	2900	2890	12
850	20230621	090400	6583490	2890	2890	2900	2890	19
851	20230621	090300	6528520	2895	2905	2905	2895	7
852	20230621	090200	6508225	2885	2885	2890	2885	416
853	20230621	090100	5308060	2885	2910	2910	2885	810
854	20230621	090000	2962380	2910	2910	2910	2910	1018