KissMeData/016450/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	233400	97275505	5010	5010	5010	5010	1081
3	20230621	233300	97275505	5010	5010	5010	5010	0
4	20230621	233200	97275505	5010	5010	5010	5010	0
5	20230621	233100	97275505	5010	5010	5010	5010	0
6	20230621	233000	97275505	5010	5010	5010	5010	0
7	20230621	232900	97275505	5010	5010	5010	5010	0
8	20230621	232800	97275505	5010	5010	5010	5010	0
9	20230621	232700	97275505	5010	5010	5010	5010	0
10	20230621	232600	97275505	5010	5010	5010	5010	0
11	20230621	232500	97275505	5010	5010	5010	5010	0
12	20230621	232400	97275505	5010	5010	5010	5010	0
13	20230621	232300	97275505	5010	5010	5010	5010	0
14	20230621	232200	97275505	5010	5010	5010	5010	0
15	20230621	232100	97275505	5010	5010	5010	5010	0
16	20230621	232000	97275505	5010	5010	5010	5010	0
17	20230621	231900	97275505	5010	5010	5010	5010	0
18	20230621	231800	97275505	5010	5010	5010	5010	0
19	20230621	231700	97275505	5010	5010	5010	5010	0
20	20230621	231600	97275505	5010	5010	5010	5010	0
21	20230621	231500	97275505	5010	5010	5010	5010	0
22	20230621	231400	97275505	5010	5010	5010	5010	0
23	20230621	231300	97275505	5010	5010	5010	5010	0
24	20230621	231200	97275505	5010	5010	5010	5010	0
25	20230621	231100	97275505	5010	5010	5010	5010	0
26	20230621	231000	97275505	5010	5010	5010	5010	0
27	20230621	230900	97275505	5010	5010	5010	5010	0
28	20230621	230800	97275505	5010	5010	5010	5010	0
29	20230621	230700	97275505	5010	5010	5010	5010	0
30	20230621	230600	97275505	5010	5010	5010	5010	0
31	20230621	230500	97275505	5010	5010	5010	5010	0
32	20230621	230400	97275505	5010	5010	5010	5010	1081
33	20230621	230300	97275505	5010	5010	5010	5010	0
34	20230621	230200	97275505	5010	5010	5010	5010	0
35	20230621	230100	97275505	5010	5010	5010	5010	0
36	20230621	230000	97275505	5010	5010	5010	5010	0
37	20230621	225900	97275505	5010	5010	5010	5010	0
38	20230621	225800	97275505	5010	5010	5010	5010	0
39	20230621	225700	97275505	5010	5010	5010	5010	0
40	20230621	225600	97275505	5010	5010	5010	5010	0
41	20230621	225500	97275505	5010	5010	5010	5010	0
42	20230621	225400	97275505	5010	5010	5010	5010	0
43	20230621	225300	97275505	5010	5010	5010	5010	0
44	20230621	225200	97275505	5010	5010	5010	5010	0
45	20230621	225100	97275505	5010	5010	5010	5010	0
46	20230621	225000	97275505	5010	5010	5010	5010	0
47	20230621	224900	97275505	5010	5010	5010	5010	0
48	20230621	224800	97275505	5010	5010	5010	5010	0
49	20230621	224700	97275505	5010	5010	5010	5010	0
50	20230621	224600	97275505	5010	5010	5010	5010	0
51	20230621	224500	97275505	5010	5010	5010	5010	0
52	20230621	224400	97275505	5010	5010	5010	5010	0
53	20230621	224300	97275505	5010	5010	5010	5010	0
54	20230621	224200	97275505	5010	5010	5010	5010	0
55	20230621	224100	97275505	5010	5010	5010	5010	0
56	20230621	224000	97275505	5010	5010	5010	5010	0
57	20230621	223900	97275505	5010	5010	5010	5010	0
58	20230621	223800	97275505	5010	5010	5010	5010	0
59	20230621	223700	97275505	5010	5010	5010	5010	0
60	20230621	223600	97275505	5010	5010	5010	5010	0
61	20230621	223500	97275505	5010	5010	5010	5010	0
62	20230621	223400	97275505	5010	5010	5010	5010	1081
63	20230621	223300	97275505	5010	5010	5010	5010	0
64	20230621	223200	97275505	5010	5010	5010	5010	0
65	20230621	223100	97275505	5010	5010	5010	5010	0
66	20230621	223000	97275505	5010	5010	5010	5010	0
67	20230621	222900	97275505	5010	5010	5010	5010	0
68	20230621	222800	97275505	5010	5010	5010	5010	0
69	20230621	222700	97275505	5010	5010	5010	5010	0
70	20230621	222600	97275505	5010	5010	5010	5010	0
71	20230621	222500	97275505	5010	5010	5010	5010	0
72	20230621	222400	97275505	5010	5010	5010	5010	0
73	20230621	222300	97275505	5010	5010	5010	5010	0
74	20230621	222200	97275505	5010	5010	5010	5010	0
75	20230621	222100	97275505	5010	5010	5010	5010	0
76	20230621	222000	97275505	5010	5010	5010	5010	0
77	20230621	221900	97275505	5010	5010	5010	5010	0
78	20230621	221800	97275505	5010	5010	5010	5010	0
79	20230621	221700	97275505	5010	5010	5010	5010	0
80	20230621	221600	97275505	5010	5010	5010	5010	0
81	20230621	221500	97275505	5010	5010	5010	5010	0
82	20230621	221400	97275505	5010	5010	5010	5010	0
83	20230621	221300	97275505	5010	5010	5010	5010	0
84	20230621	221200	97275505	5010	5010	5010	5010	0
85	20230621	221100	97275505	5010	5010	5010	5010	0
86	20230621	221000	97275505	5010	5010	5010	5010	0
87	20230621	220900	97275505	5010	5010	5010	5010	0
88	20230621	220800	97275505	5010	5010	5010	5010	0
89	20230621	220700	97275505	5010	5010	5010	5010	0
90	20230621	220600	97275505	5010	5010	5010	5010	0
91	20230621	220500	97275505	5010	5010	5010	5010	0
92	20230621	220400	97275505	5010	5010	5010	5010	1081
93	20230621	220300	97275505	5010	5010	5010	5010	0
94	20230621	220200	97275505	5010	5010	5010	5010	0
95	20230621	220100	97275505	5010	5010	5010	5010	0
96	20230621	220000	97275505	5010	5010	5010	5010	0
97	20230621	215900	97275505	5010	5010	5010	5010	0
98	20230621	215800	97275505	5010	5010	5010	5010	0
99	20230621	215700	97275505	5010	5010	5010	5010	0
100	20230621	215600	97275505	5010	5010	5010	5010	0
101	20230621	215500	97275505	5010	5010	5010	5010	0
102	20230621	215400	97275505	5010	5010	5010	5010	0
103	20230621	215300	97275505	5010	5010	5010	5010	0
104	20230621	215200	97275505	5010	5010	5010	5010	0
105	20230621	215100	97275505	5010	5010	5010	5010	0
106	20230621	215000	97275505	5010	5010	5010	5010	0
107	20230621	214900	97275505	5010	5010	5010	5010	0
108	20230621	214800	97275505	5010	5010	5010	5010	0
109	20230621	214700	97275505	5010	5010	5010	5010	0
110	20230621	214600	97275505	5010	5010	5010	5010	0
111	20230621	214500	97275505	5010	5010	5010	5010	0
112	20230621	214400	97275505	5010	5010	5010	5010	0
113	20230621	214300	97275505	5010	5010	5010	5010	0
114	20230621	214200	97275505	5010	5010	5010	5010	0
115	20230621	214100	97275505	5010	5010	5010	5010	0
116	20230621	214000	97275505	5010	5010	5010	5010	0
117	20230621	213900	97275505	5010	5010	5010	5010	0
118	20230621	213800	97275505	5010	5010	5010	5010	0
119	20230621	213700	97275505	5010	5010	5010	5010	0
120	20230621	213600	97275505	5010	5010	5010	5010	0
121	20230621	213500	97275505	5010	5010	5010	5010	0
122	20230621	213400	97275505	5010	5010	5010	5010	1081
123	20230621	213300	97275505	5010	5010	5010	5010	0
124	20230621	213200	97275505	5010	5010	5010	5010	0
125	20230621	213100	97275505	5010	5010	5010	5010	0
126	20230621	213000	97275505	5010	5010	5010	5010	0
127	20230621	212900	97275505	5010	5010	5010	5010	0
128	20230621	212800	97275505	5010	5010	5010	5010	0
129	20230621	212700	97275505	5010	5010	5010	5010	0
130	20230621	212600	97275505	5010	5010	5010	5010	0
131	20230621	212500	97275505	5010	5010	5010	5010	0
132	20230621	212400	97275505	5010	5010	5010	5010	0
133	20230621	212300	97275505	5010	5010	5010	5010	0
134	20230621	212200	97275505	5010	5010	5010	5010	0
135	20230621	212100	97275505	5010	5010	5010	5010	0
136	20230621	212000	97275505	5010	5010	5010	5010	0
137	20230621	211900	97275505	5010	5010	5010	5010	0
138	20230621	211800	97275505	5010	5010	5010	5010	0
139	20230621	211700	97275505	5010	5010	5010	5010	0
140	20230621	211600	97275505	5010	5010	5010	5010	0
141	20230621	211500	97275505	5010	5010	5010	5010	0
142	20230621	211400	97275505	5010	5010	5010	5010	0
143	20230621	211300	97275505	5010	5010	5010	5010	0
144	20230621	211200	97275505	5010	5010	5010	5010	0
145	20230621	211100	97275505	5010	5010	5010	5010	0
146	20230621	211000	97275505	5010	5010	5010	5010	0
147	20230621	210900	97275505	5010	5010	5010	5010	0
148	20230621	210800	97275505	5010	5010	5010	5010	0
149	20230621	210700	97275505	5010	5010	5010	5010	0
150	20230621	210600	97275505	5010	5010	5010	5010	0
151	20230621	210500	97275505	5010	5010	5010	5010	0
152	20230621	210400	97275505	5010	5010	5010	5010	1081
153	20230621	210300	97275505	5010	5010	5010	5010	0
154	20230621	210200	97275505	5010	5010	5010	5010	0
155	20230621	210100	97275505	5010	5010	5010	5010	0
156	20230621	210000	97275505	5010	5010	5010	5010	0
157	20230621	205900	97275505	5010	5010	5010	5010	0
158	20230621	205800	97275505	5010	5010	5010	5010	0
159	20230621	205700	97275505	5010	5010	5010	5010	0
160	20230621	205600	97275505	5010	5010	5010	5010	0
161	20230621	205500	97275505	5010	5010	5010	5010	0
162	20230621	205400	97275505	5010	5010	5010	5010	0
163	20230621	205300	97275505	5010	5010	5010	5010	0
164	20230621	205200	97275505	5010	5010	5010	5010	0
165	20230621	205100	97275505	5010	5010	5010	5010	0
166	20230621	205000	97275505	5010	5010	5010	5010	0
167	20230621	204900	97275505	5010	5010	5010	5010	0
168	20230621	204800	97275505	5010	5010	5010	5010	0
169	20230621	204700	97275505	5010	5010	5010	5010	0
170	20230621	204600	97275505	5010	5010	5010	5010	0
171	20230621	204500	97275505	5010	5010	5010	5010	0
172	20230621	204400	97275505	5010	5010	5010	5010	0
173	20230621	204300	97275505	5010	5010	5010	5010	0
174	20230621	204200	97275505	5010	5010	5010	5010	0
175	20230621	204100	97275505	5010	5010	5010	5010	0
176	20230621	204000	97275505	5010	5010	5010	5010	0
177	20230621	203900	97275505	5010	5010	5010	5010	0
178	20230621	203800	97275505	5010	5010	5010	5010	0
179	20230621	203700	97275505	5010	5010	5010	5010	0
180	20230621	203600	97275505	5010	5010	5010	5010	0
181	20230621	203500	97275505	5010	5010	5010	5010	0
182	20230621	203400	97275505	5010	5010	5010	5010	1081
183	20230621	203300	97275505	5010	5010	5010	5010	0
184	20230621	203200	97275505	5010	5010	5010	5010	0
185	20230621	203100	97275505	5010	5010	5010	5010	0
186	20230621	203000	97275505	5010	5010	5010	5010	0
187	20230621	202900	97275505	5010	5010	5010	5010	0
188	20230621	202800	97275505	5010	5010	5010	5010	0
189	20230621	202700	97275505	5010	5010	5010	5010	0
190	20230621	202600	97275505	5010	5010	5010	5010	0
191	20230621	202500	97275505	5010	5010	5010	5010	0
192	20230621	202400	97275505	5010	5010	5010	5010	0
193	20230621	202300	97275505	5010	5010	5010	5010	0
194	20230621	202200	97275505	5010	5010	5010	5010	0
195	20230621	202100	97275505	5010	5010	5010	5010	0
196	20230621	202000	97275505	5010	5010	5010	5010	0
197	20230621	201900	97275505	5010	5010	5010	5010	0
198	20230621	201800	97275505	5010	5010	5010	5010	0
199	20230621	201700	97275505	5010	5010	5010	5010	0
200	20230621	201600	97275505	5010	5010	5010	5010	0
201	20230621	201500	97275505	5010	5010	5010	5010	0
202	20230621	201400	97275505	5010	5010	5010	5010	0
203	20230621	201300	97275505	5010	5010	5010	5010	0
204	20230621	201200	97275505	5010	5010	5010	5010	0
205	20230621	201100	97275505	5010	5010	5010	5010	0
206	20230621	201000	97275505	5010	5010	5010	5010	0
207	20230621	200900	97275505	5010	5010	5010	5010	0
208	20230621	200800	97275505	5010	5010	5010	5010	0
209	20230621	200700	97275505	5010	5010	5010	5010	0
210	20230621	200600	97275505	5010	5010	5010	5010	0
211	20230621	200500	97275505	5010	5010	5010	5010	0
212	20230621	200400	97275505	5010	5010	5010	5010	1081
213	20230621	200300	97275505	5010	5010	5010	5010	0
214	20230621	200200	97275505	5010	5010	5010	5010	0
215	20230621	200100	97275505	5010	5010	5010	5010	0
216	20230621	200000	97275505	5010	5010	5010	5010	0
217	20230621	195900	97275505	5010	5010	5010	5010	0
218	20230621	195800	97275505	5010	5010	5010	5010	0
219	20230621	195700	97275505	5010	5010	5010	5010	0
220	20230621	195600	97275505	5010	5010	5010	5010	0
221	20230621	195500	97275505	5010	5010	5010	5010	0
222	20230621	195400	97275505	5010	5010	5010	5010	0
223	20230621	195300	97275505	5010	5010	5010	5010	0
224	20230621	195200	97275505	5010	5010	5010	5010	0
225	20230621	195100	97275505	5010	5010	5010	5010	0
226	20230621	195000	97275505	5010	5010	5010	5010	0
227	20230621	194900	97275505	5010	5010	5010	5010	0
228	20230621	194800	97275505	5010	5010	5010	5010	0
229	20230621	194700	97275505	5010	5010	5010	5010	0
230	20230621	194600	97275505	5010	5010	5010	5010	0
231	20230621	194500	97275505	5010	5010	5010	5010	0
232	20230621	194400	97275505	5010	5010	5010	5010	0
233	20230621	194300	97275505	5010	5010	5010	5010	0
234	20230621	194200	97275505	5010	5010	5010	5010	0
235	20230621	194100	97275505	5010	5010	5010	5010	0
236	20230621	194000	97275505	5010	5010	5010	5010	0
237	20230621	193900	97275505	5010	5010	5010	5010	0
238	20230621	193800	97275505	5010	5010	5010	5010	0
239	20230621	193700	97275505	5010	5010	5010	5010	0
240	20230621	193600	97275505	5010	5010	5010	5010	0
241	20230621	193500	97275505	5010	5010	5010	5010	0
242	20230621	193400	97275505	5010	5010	5010	5010	1081
243	20230621	193300	97275505	5010	5010	5010	5010	0
244	20230621	193200	97275505	5010	5010	5010	5010	0
245	20230621	193100	97275505	5010	5010	5010	5010	0
246	20230621	193000	97275505	5010	5010	5010	5010	0
247	20230621	192900	97275505	5010	5010	5010	5010	0
248	20230621	192800	97275505	5010	5010	5010	5010	0
249	20230621	192700	97275505	5010	5010	5010	5010	0
250	20230621	192600	97275505	5010	5010	5010	5010	0
251	20230621	192500	97275505	5010	5010	5010	5010	0
252	20230621	192400	97275505	5010	5010	5010	5010	0
253	20230621	192300	97275505	5010	5010	5010	5010	0
254	20230621	192200	97275505	5010	5010	5010	5010	0
255	20230621	192100	97275505	5010	5010	5010	5010	0
256	20230621	192000	97275505	5010	5010	5010	5010	0
257	20230621	191900	97275505	5010	5010	5010	5010	0
258	20230621	191800	97275505	5010	5010	5010	5010	0
259	20230621	191700	97275505	5010	5010	5010	5010	0
260	20230621	191600	97275505	5010	5010	5010	5010	0
261	20230621	191500	97275505	5010	5010	5010	5010	0
262	20230621	191400	97275505	5010	5010	5010	5010	0
263	20230621	191300	97275505	5010	5010	5010	5010	0
264	20230621	191200	97275505	5010	5010	5010	5010	0
265	20230621	191100	97275505	5010	5010	5010	5010	0
266	20230621	191000	97275505	5010	5010	5010	5010	0
267	20230621	190900	97275505	5010	5010	5010	5010	0
268	20230621	190800	97275505	5010	5010	5010	5010	0
269	20230621	190700	97275505	5010	5010	5010	5010	0
270	20230621	190600	97275505	5010	5010	5010	5010	0
271	20230621	190500	97275505	5010	5010	5010	5010	0
272	20230621	190400	97275505	5010	5010	5010	5010	1081
273	20230621	190300	97275505	5010	5010	5010	5010	0
274	20230621	190200	97275505	5010	5010	5010	5010	0
275	20230621	190100	97275505	5010	5010	5010	5010	0
276	20230621	190000	97275505	5010	5010	5010	5010	0
277	20230621	185900	97275505	5010	5010	5010	5010	0
278	20230621	185800	97275505	5010	5010	5010	5010	0
279	20230621	185700	97275505	5010	5010	5010	5010	0
280	20230621	185600	97275505	5010	5010	5010	5010	0
281	20230621	185500	97275505	5010	5010	5010	5010	0
282	20230621	185400	97275505	5010	5010	5010	5010	0
283	20230621	185300	97275505	5010	5010	5010	5010	0
284	20230621	185200	97275505	5010	5010	5010	5010	0
285	20230621	185100	97275505	5010	5010	5010	5010	0
286	20230621	185000	97275505	5010	5010	5010	5010	0
287	20230621	184900	97275505	5010	5010	5010	5010	0
288	20230621	184800	97275505	5010	5010	5010	5010	0
289	20230621	184700	97275505	5010	5010	5010	5010	0
290	20230621	184600	97275505	5010	5010	5010	5010	0
291	20230621	184500	97275505	5010	5010	5010	5010	0
292	20230621	184400	97275505	5010	5010	5010	5010	0
293	20230621	184300	97275505	5010	5010	5010	5010	0
294	20230621	184200	97275505	5010	5010	5010	5010	0
295	20230621	184100	97275505	5010	5010	5010	5010	0
296	20230621	184000	97275505	5010	5010	5010	5010	0
297	20230621	183900	97275505	5010	5010	5010	5010	0
298	20230621	183800	97275505	5010	5010	5010	5010	0
299	20230621	183700	97275505	5010	5010	5010	5010	0
300	20230621	183600	97275505	5010	5010	5010	5010	0
301	20230621	183500	97275505	5010	5010	5010	5010	0
302	20230621	183400	97275505	5010	5010	5010	5010	1081
303	20230621	183300	97275505	5010	5010	5010	5010	0
304	20230621	183200	97275505	5010	5010	5010	5010	0
305	20230621	183100	97275505	5010	5010	5010	5010	0
306	20230621	183000	97275505	5010	5010	5010	5010	0
307	20230621	182900	97275505	5010	5010	5010	5010	0
308	20230621	182800	97275505	5010	5010	5010	5010	0
309	20230621	182700	97275505	5010	5010	5010	5010	0
310	20230621	182600	97275505	5010	5010	5010	5010	0
311	20230621	182500	97275505	5010	5010	5010	5010	0
312	20230621	182400	97275505	5010	5010	5010	5010	0
313	20230621	182300	97275505	5010	5010	5010	5010	0
314	20230621	182200	97275505	5010	5010	5010	5010	0
315	20230621	182100	97275505	5010	5010	5010	5010	0
316	20230621	182000	97275505	5010	5010	5010	5010	0
317	20230621	181900	97275505	5010	5010	5010	5010	0
318	20230621	181800	97275505	5010	5010	5010	5010	0
319	20230621	181700	97275505	5010	5010	5010	5010	0
320	20230621	181600	97275505	5010	5010	5010	5010	0
321	20230621	181500	97275505	5010	5010	5010	5010	0
322	20230621	181400	97275505	5010	5010	5010	5010	0
323	20230621	181300	97275505	5010	5010	5010	5010	0
324	20230621	181200	97275505	5010	5010	5010	5010	0
325	20230621	181100	97275505	5010	5010	5010	5010	0
326	20230621	181000	97275505	5010	5010	5010	5010	0
327	20230621	180900	97275505	5010	5010	5010	5010	0
328	20230621	180800	97275505	5010	5010	5010	5010	0
329	20230621	180700	97275505	5010	5010	5010	5010	0
330	20230621	180600	97275505	5010	5010	5010	5010	0
331	20230621	180500	97275505	5010	5010	5010	5010	0
332	20230621	180400	97275505	5010	5010	5010	5010	1081
333	20230621	180300	97275505	5010	5010	5010	5010	0
334	20230621	180200	97275505	5010	5010	5010	5010	0
335	20230621	180100	97275505	5010	5010	5010	5010	0
336	20230621	180000	97275505	5010	5010	5010	5010	0
337	20230621	175900	97275505	5010	5010	5010	5010	0
338	20230621	175800	97275505	5010	5010	5010	5010	0
339	20230621	175700	97275505	5010	5010	5010	5010	0
340	20230621	175600	97275505	5010	5010	5010	5010	0
341	20230621	175500	97275505	5010	5010	5010	5010	0
342	20230621	175400	97275505	5010	5010	5010	5010	0
343	20230621	175300	97275505	5010	5010	5010	5010	0
344	20230621	175200	97275505	5010	5010	5010	5010	0
345	20230621	175100	97275505	5010	5010	5010	5010	0
346	20230621	175000	97275505	5010	5010	5010	5010	0
347	20230621	174900	97275505	5010	5010	5010	5010	0
348	20230621	174800	97275505	5010	5010	5010	5010	0
349	20230621	174700	97275505	5010	5010	5010	5010	0
350	20230621	174600	97275505	5010	5010	5010	5010	0
351	20230621	174500	97275505	5010	5010	5010	5010	0
352	20230621	174400	97275505	5010	5010	5010	5010	0
353	20230621	174300	97275505	5010	5010	5010	5010	0
354	20230621	174200	97275505	5010	5010	5010	5010	0
355	20230621	174100	97275505	5010	5010	5010	5010	0
356	20230621	174000	97275505	5010	5010	5010	5010	0
357	20230621	173900	97275505	5010	5010	5010	5010	0
358	20230621	173800	97275505	5010	5010	5010	5010	0
359	20230621	173700	97275505	5010	5010	5010	5010	0
360	20230621	173600	97275505	5010	5010	5010	5010	0
361	20230621	173500	97275505	5010	5010	5010	5010	0
362	20230621	173400	97275505	5010	5010	5010	5010	1081
363	20230621	173300	97275505	5010	5010	5010	5010	0
364	20230621	173200	97275505	5010	5010	5010	5010	0
365	20230621	173100	97275505	5010	5010	5010	5010	0
366	20230621	173000	97275505	5010	5010	5010	5010	0
367	20230621	172900	97275505	5010	5010	5010	5010	0
368	20230621	172800	97275505	5010	5010	5010	5010	0
369	20230621	172700	97275505	5010	5010	5010	5010	0
370	20230621	172600	97275505	5010	5010	5010	5010	0
371	20230621	172500	97275505	5010	5010	5010	5010	0
372	20230621	172400	97275505	5010	5010	5010	5010	0
373	20230621	172300	97275505	5010	5010	5010	5010	0
374	20230621	172200	97275505	5010	5010	5010	5010	0
375	20230621	172100	97275505	5010	5010	5010	5010	0
376	20230621	172000	97275505	5010	5010	5010	5010	0
377	20230621	171900	97275505	5010	5010	5010	5010	0
378	20230621	171800	97275505	5010	5010	5010	5010	0
379	20230621	171700	97275505	5010	5010	5010	5010	0
380	20230621	171600	97275505	5010	5010	5010	5010	0
381	20230621	171500	97275505	5010	5010	5010	5010	0
382	20230621	171400	97275505	5010	5010	5010	5010	0
383	20230621	171300	97275505	5010	5010	5010	5010	0
384	20230621	171200	97275505	5010	5010	5010	5010	0
385	20230621	171100	97275505	5010	5010	5010	5010	0
386	20230621	171000	97275505	5010	5010	5010	5010	0
387	20230621	170900	97275505	5010	5010	5010	5010	0
388	20230621	170800	97275505	5010	5010	5010	5010	0
389	20230621	170700	97275505	5010	5010	5010	5010	0
390	20230621	170600	97275505	5010	5010	5010	5010	0
391	20230621	170500	97275505	5010	5010	5010	5010	0
392	20230621	170400	97275505	5010	5010	5010	5010	1081
393	20230621	170300	97275505	5010	5010	5010	5010	0
394	20230621	170200	97275505	5010	5010	5010	5010	0
395	20230621	170100	97275505	5010	5010	5010	5010	0
396	20230621	170000	97275505	5010	5010	5010	5010	0
397	20230621	165900	97275505	5010	5010	5010	5010	0
398	20230621	165800	97275505	5010	5010	5010	5010	0
399	20230621	165700	97275505	5010	5010	5010	5010	0
400	20230621	165600	97275505	5010	5010	5010	5010	0
401	20230621	165500	97275505	5010	5010	5010	5010	0
402	20230621	165400	97275505	5010	5010	5010	5010	0
403	20230621	165300	97275505	5010	5010	5010	5010	0
404	20230621	165200	97275505	5010	5010	5010	5010	0
405	20230621	165100	97275505	5010	5010	5010	5010	0
406	20230621	165000	97275505	5010	5010	5010	5010	0
407	20230621	164900	97275505	5010	5010	5010	5010	0
408	20230621	164800	97275505	5010	5010	5010	5010	0
409	20230621	164700	97275505	5010	5010	5010	5010	0
410	20230621	164600	97275505	5010	5010	5010	5010	0
411	20230621	164500	97275505	5010	5010	5010	5010	0
412	20230621	164400	97275505	5010	5010	5010	5010	0
413	20230621	164300	97275505	5010	5010	5010	5010	0
414	20230621	164200	97275505	5010	5010	5010	5010	0
415	20230621	164100	97275505	5010	5010	5010	5010	0
416	20230621	164000	97275505	5010	5010	5010	5010	0
417	20230621	163900	97275505	5010	5010	5010	5010	0
418	20230621	163800	97275505	5010	5010	5010	5010	0
419	20230621	163700	97275505	5010	5010	5010	5010	0
420	20230621	163600	97275505	5010	5010	5010	5010	0
421	20230621	163500	97275505	5010	5010	5010	5010	0
422	20230621	163400	97275505	5010	5010	5010	5010	1081
423	20230621	163300	97275505	5010	5010	5010	5010	0
424	20230621	163200	97275505	5010	5010	5010	5010	0
425	20230621	163100	97275505	5010	5010	5010	5010	0
426	20230621	163000	97275505	5010	5010	5010	5010	0
427	20230621	162900	97275505	5010	5010	5010	5010	0
428	20230621	162800	97275505	5010	5010	5010	5010	0
429	20230621	162700	97275505	5010	5010	5010	5010	0
430	20230621	162600	97275505	5010	5010	5010	5010	0
431	20230621	162500	97275505	5010	5010	5010	5010	0
432	20230621	162400	97275505	5010	5010	5010	5010	0
433	20230621	162300	97275505	5010	5010	5010	5010	0
434	20230621	162200	97275505	5010	5010	5010	5010	0
435	20230621	162100	97275505	5010	5010	5010	5010	0
436	20230621	162000	97275505	5010	5010	5010	5010	0
437	20230621	161900	97275505	5010	5010	5010	5010	0
438	20230621	161800	97275505	5010	5010	5010	5010	0
439	20230621	161700	97275505	5010	5010	5010	5010	0
440	20230621	161600	97275505	5010	5010	5010	5010	0
441	20230621	161500	97275505	5010	5010	5010	5010	0
442	20230621	161400	97275505	5010	5010	5010	5010	0
443	20230621	161300	97275505	5010	5010	5010	5010	0
444	20230621	161200	97275505	5010	5010	5010	5010	0
445	20230621	161100	97275505	5010	5010	5010	5010	0
446	20230621	161000	97275505	5010	5010	5010	5010	0
447	20230621	160900	97275505	5010	5010	5010	5010	0
448	20230621	160800	97275505	5010	5010	5010	5010	0
449	20230621	160700	97275505	5010	5010	5010	5010	0
450	20230621	160600	97275505	5010	5010	5010	5010	0
451	20230621	160500	97275505	5010	5010	5010	5010	0
452	20230621	160400	97275505	5010	5010	5010	5010	1081
453	20230621	160300	97275505	5010	5010	5010	5010	0
454	20230621	160200	97275505	5010	5010	5010	5010	0
455	20230621	160100	97275505	5010	5010	5010	5010	0
456	20230621	160000	97275505	5010	5010	5010	5010	0
457	20230621	155900	97275505	5010	5010	5010	5010	0
458	20230621	155800	97275505	5010	5010	5010	5010	0
459	20230621	155700	97275505	5010	5010	5010	5010	0
460	20230621	155600	97275505	5010	5010	5010	5010	0
461	20230621	155500	97275505	5010	5010	5010	5010	0
462	20230621	155400	97275505	5010	5010	5010	5010	0
463	20230621	155300	97275505	5010	5010	5010	5010	0
464	20230621	155200	97275505	5010	5010	5010	5010	0
465	20230621	155100	97275505	5010	5010	5010	5010	0
466	20230621	155000	97275505	5010	5010	5010	5010	0
467	20230621	154900	97275505	5010	5010	5010	5010	0
468	20230621	154800	97275505	5010	5010	5010	5010	0
469	20230621	154700	97275505	5010	5010	5010	5010	0
470	20230621	154600	97275505	5010	5010	5010	5010	0
471	20230621	154500	97275505	5010	5010	5010	5010	0
472	20230621	154400	97275505	5010	5010	5010	5010	0
473	20230621	154300	97275505	5010	5010	5010	5010	0
474	20230621	154200	97275505	5010	5010	5010	5010	0
475	20230621	154100	97275505	5010	5010	5010	5010	0
476	20230621	154000	97275505	5010	5010	5010	5010	0
477	20230621	153900	97275505	5010	5010	5010	5010	0
478	20230621	153800	97275505	5010	5010	5010	5010	0
479	20230621	153700	97275505	5010	5010	5010	5010	0
480	20230621	153600	97275505	5010	5010	5010	5010	0
481	20230621	153500	97275505	5010	5010	5010	5010	0
482	20230621	153400	97275505	5010	5010	5010	5010	1081
483	20230621	153300	97275505	5010	5010	5010	5010	0
484	20230621	153200	97275505	5010	5010	5010	5010	0
485	20230621	153100	97275505	5010	5010	5010	5010	0
486	20230621	153000	97275505	5010	5010	5010	5010	1081
487	20230621	152900	91859695	4995	4995	4995	4995	0
488	20230621	152800	91859695	4995	4995	4995	4995	0
489	20230621	152700	91859695	4995	4995	4995	4995	0
490	20230621	152600	91859695	4995	4995	4995	4995	0
491	20230621	152500	91859695	4995	4995	4995	4995	0
492	20230621	152400	91859695	4995	4995	4995	4995	0
493	20230621	152300	91859695	4995	4995	4995	4995	0
494	20230621	152200	91859695	4995	4995	4995	4995	0
495	20230621	152100	91859695	4995	4995	4995	4995	0
496	20230621	152000	91859695	4995	4995	4995	4995	0
497	20230621	151900	91859695	4995	4995	4995	4995	36
498	20230621	151800	91679875	4995	4965	4995	4965	3
499	20230621	151700	91664920	4965	4965	4965	4965	0
500	20230621	151600	91664920	4965	4965	4965	4965	5
501	20230621	151500	91640095	4965	4990	4990	4965	1581
502	20230621	151400	83772320	4995	4995	4995	4995	0
503	20230621	151300	83772320	4995	4995	4995	4995	0
504	20230621	151200	83772320	4995	4995	4995	4995	0
505	20230621	151100	83772320	4995	4995	4995	4995	0
506	20230621	151000	83772320	4995	4995	4995	4995	0
507	20230621	150900	83772320	4995	4995	4995	4995	0
508	20230621	150800	83772320	4995	4995	4995	4995	0
509	20230621	150700	83772320	4995	4995	4995	4995	0
510	20230621	150600	83772320	4995	4995	4995	4995	0
511	20230621	150500	83772320	4995	4995	4995	4995	6
512	20230621	150400	83742350	4995	4995	4995	4995	0
513	20230621	150300	83742350	4995	4995	4995	4995	221
514	20230621	150200	82638455	5000	5000	5000	5000	1
515	20230621	150100	82633455	5000	5000	5000	5000	0
516	20230621	150000	82633455	5000	5000	5000	5000	0
517	20230621	145900	82633455	5000	5000	5000	5000	2
518	20230621	145800	82623455	4995	4995	4995	4995	1
519	20230621	145700	82618460	4995	4995	4995	4995	0
520	20230621	145600	82618460	4995	4995	4995	4995	0
521	20230621	145500	82618460	4995	4995	4995	4995	0
522	20230621	145400	82618460	4995	4995	4995	4995	20
523	20230621	145300	82518560	4995	4995	4995	4995	0
524	20230621	145200	82518560	4995	4995	4995	4995	0
525	20230621	145100	82518560	4995	4995	4995	4995	0
526	20230621	145000	82518560	4995	4995	4995	4995	0
527	20230621	144900	82518560	4995	4995	4995	4995	1
528	20230621	144800	82513565	5010	5010	5010	5010	0
529	20230621	144700	82513565	5010	5010	5010	5010	0
530	20230621	144600	82513565	5010	5010	5010	5010	1
531	20230621	144500	82508555	5010	5010	5010	5010	0
532	20230621	144400	82508555	5010	5010	5010	5010	0
533	20230621	144300	82508555	5010	5010	5010	5010	0
534	20230621	144200	82508555	5010	5010	5010	5010	0
535	20230621	144100	82508555	5010	5010	5010	5010	0
536	20230621	144000	82508555	5010	5010	5010	5010	0
537	20230621	143900	82508555	5010	5010	5010	5010	0
538	20230621	143800	82508555	5010	5010	5010	5010	0
539	20230621	143700	82508555	5010	5010	5010	5010	0
540	20230621	143600	82508555	5010	5010	5010	5010	0
541	20230621	143500	82508555	5010	5010	5010	5010	1
542	20230621	143400	82503545	4995	4995	4995	4995	0
543	20230621	143300	82503545	4995	4995	4995	4995	15
544	20230621	143200	82428620	5020	5020	5020	5020	0
545	20230621	143100	82428620	5020	5000	5020	5000	572
546	20230621	143000	79564070	4995	4995	4995	4995	0
547	20230621	142900	79564070	4995	4995	4995	4995	0
548	20230621	142800	79564070	4995	4995	4995	4995	0
549	20230621	142700	79564070	4995	4995	4995	4995	0
550	20230621	142600	79564070	4995	4995	4995	4995	0
551	20230621	142500	79564070	4995	4995	4995	4995	0
552	20230621	142400	79564070	4995	4995	4995	4995	0
553	20230621	142300	79564070	4995	4995	4995	4995	6
554	20230621	142200	79534100	4995	4995	4995	4995	700
555	20230621	142100	76037600	4990	4990	4990	4990	0
556	20230621	142000	76037600	4990	4990	4990	4990	0
557	20230621	141900	76037600	4990	4990	4990	4990	0
558	20230621	141800	76037600	4990	4990	4990	4990	0
559	20230621	141700	76037600	4990	4990	4990	4990	0
560	20230621	141600	76037600	4990	4990	4990	4990	0
561	20230621	141500	76037600	4990	4990	4990	4990	0
562	20230621	141400	76037600	4990	4990	4990	4990	0
563	20230621	141300	76037600	4990	4990	4990	4990	0
564	20230621	141200	76037600	4990	4990	4990	4990	80
565	20230621	141100	75638400	5000	5000	5000	5000	0
566	20230621	141000	75638400	5000	5000	5000	5000	10
567	20230621	140900	75588400	4990	4990	4990	4990	0
568	20230621	140800	75588400	4990	4995	4995	4990	12
569	20230621	140700	75528515	5000	5000	5000	5000	0
570	20230621	140600	75528515	5000	5000	5000	5000	0
571	20230621	140500	75528515	5000	5000	5000	5000	0
572	20230621	140400	75528515	5000	5000	5000	5000	0
573	20230621	140300	75528515	5000	5000	5000	5000	20
574	20230621	140200	75428515	5000	5000	5000	5000	0
575	20230621	140100	75428515	5000	5000	5000	5000	1
576	20230621	140000	75423515	4995	4995	4995	4995	0
577	20230621	135900	75423515	4995	4995	4995	4995	0
578	20230621	135800	75423515	4995	4995	4995	4995	0
579	20230621	135700	75423515	4995	4995	4995	4995	0
580	20230621	135600	75423515	4995	4995	4995	4995	0
581	20230621	135500	75423515	4995	4995	4995	4995	0
582	20230621	135400	75423515	4995	4995	4995	4995	101
583	20230621	135300	74919020	4995	4995	4995	4995	0
584	20230621	135200	74919020	4995	4995	4995	4995	100
585	20230621	135100	74419520	4990	4990	4990	4990	0
586	20230621	135000	74419520	4990	4990	4990	4990	0
587	20230621	134900	74419520	4990	4990	4990	4990	0
588	20230621	134800	74419520	4990	4990	4990	4990	0
589	20230621	134700	74419520	4990	4990	4990	4990	558
590	20230621	134600	71635100	4990	4990	4990	4990	0
591	20230621	134500	71635100	4990	4990	4990	4990	0
592	20230621	134400	71635100	4990	4990	4990	4990	0
593	20230621	134300	71635100	4990	4990	4990	4990	0
594	20230621	134200	71635100	4990	4990	4990	4990	0
595	20230621	134100	71635100	4990	4990	4990	4990	0
596	20230621	134000	71635100	4990	4990	4990	4990	0
597	20230621	133900	71635100	4990	4990	4990	4990	0
598	20230621	133800	71635100	4990	4990	4990	4990	0
599	20230621	133700	71635100	4990	4990	4990	4990	5
600	20230621	133600	71610150	4990	4990	4990	4990	0
601	20230621	133500	71610150	4990	4990	4990	4990	0
602	20230621	133400	71610150	4990	4990	4990	4990	0
603	20230621	133300	71610150	4990	4990	4990	4990	0
604	20230621	133200	71610150	4990	4990	4990	4990	0
605	20230621	133100	71610150	4990	4990	4990	4990	0
606	20230621	133000	71610150	4990	4990	4990	4990	0
607	20230621	132900	71610150	4990	4990	4990	4990	0
608	20230621	132800	71610150	4990	4990	4990	4990	0
609	20230621	132700	71610150	4990	4990	4990	4990	0
610	20230621	132600	71610150	4990	4990	4990	4990	143
611	20230621	132500	70896580	4990	4990	4990	4990	0
612	20230621	132400	70896580	4990	4990	4990	4990	0
613	20230621	132300	70896580	4990	4990	4990	4990	0
614	20230621	132200	70896580	4990	4990	4990	4990	0
615	20230621	132100	70896580	4990	4990	4990	4990	0
616	20230621	132000	70896580	4990	4990	4990	4990	893
617	20230621	131900	66440510	4990	4990	4990	4990	0
618	20230621	131800	66440510	4990	4990	4990	4990	0
619	20230621	131700	66440510	4990	4990	4990	4990	0
620	20230621	131600	66440510	4990	4990	4990	4990	0
621	20230621	131500	66440510	4990	4990	4990	4990	0
622	20230621	131400	66440510	4990	4990	4990	4990	0
623	20230621	131300	66440510	4990	4990	4990	4990	0
624	20230621	131200	66440510	4990	4990	4990	4990	0
625	20230621	131100	66440510	4990	4990	4990	4990	0
626	20230621	131000	66440510	4990	4990	4990	4990	0
627	20230621	130900	66440510	4990	4990	4990	4990	0
628	20230621	130800	66440510	4990	4990	4990	4990	0
629	20230621	130700	66440510	4990	4990	4990	4990	0
630	20230621	130600	66440510	4990	4990	4990	4990	0
631	20230621	130500	66440510	4990	4990	4990	4990	0
632	20230621	130400	66440510	4990	4990	4990	4990	0
633	20230621	130300	66440510	4990	4990	4990	4990	0
634	20230621	130200	66440510	4990	4995	4995	4990	113
635	20230621	130100	65876610	4995	4995	4995	4995	0
636	20230621	130000	65876610	4995	4995	4995	4995	0
637	20230621	125900	65876610	4995	4995	4995	4995	0
638	20230621	125800	65876610	4995	4995	4995	4995	94
639	20230621	125700	65407080	4995	4995	4995	4995	0
640	20230621	125600	65407080	4995	4995	4995	4995	0
641	20230621	125500	65407080	4995	4995	4995	4995	0
642	20230621	125400	65407080	4995	4995	4995	4995	0
643	20230621	125300	65407080	4995	4995	4995	4995	0
644	20230621	125200	65407080	4995	4995	4995	4995	0
645	20230621	125100	65407080	4995	4995	4995	4995	0
646	20230621	125000	65407080	4995	4995	4995	4995	21
647	20230621	124900	65302185	4995	4995	4995	4995	0
648	20230621	124800	65302185	4995	4995	4995	4995	0
649	20230621	124700	65302185	4995	4995	4995	4995	0
650	20230621	124600	65302185	4995	4995	4995	4995	0
651	20230621	124500	65302185	4995	4995	4995	4995	0
652	20230621	124400	65302185	4995	4995	4995	4995	0
653	20230621	124300	65302185	4995	4995	4995	4995	0
654	20230621	124200	65302185	4995	4995	4995	4995	0
655	20230621	124100	65302185	4995	4995	4995	4995	0
656	20230621	124000	65302185	4995	4995	4995	4995	50
657	20230621	123900	65052435	4970	4970	4970	4970	0
658	20230621	123800	65052435	4970	4970	4970	4970	0
659	20230621	123700	65052435	4970	4975	4975	4970	115
660	20230621	123600	64480880	4970	4970	4970	4970	0
661	20230621	123500	64480880	4970	4975	4975	4970	55
662	20230621	123400	64207525	4970	4970	4970	4970	0
663	20230621	123300	64207525	4970	4970	4970	4970	0
664	20230621	123200	64207525	4970	4970	4970	4970	0
665	20230621	123100	64207525	4970	4970	4970	4970	0
666	20230621	123000	64207525	4970	4970	4970	4970	0
667	20230621	122900	64207525	4970	4970	4970	4970	0
668	20230621	122800	64207525	4970	4970	4970	4970	0
669	20230621	122700	64207525	4970	4970	4970	4970	0
670	20230621	122600	64207525	4970	4970	4970	4970	0
671	20230621	122500	64207525	4970	4970	4970	4970	0
672	20230621	122400	64207525	4970	4970	4970	4970	0
673	20230621	122300	64207525	4970	4970	4970	4970	0
674	20230621	122200	64207525	4970	4970	4970	4970	0
675	20230621	122100	64207525	4970	4970	4970	4970	0
676	20230621	122000	64207525	4970	4975	4975	4970	524
677	20230621	121900	61602370	5000	5000	5000	5000	0
678	20230621	121800	61602370	5000	5000	5000	5000	5
679	20230621	121700	61577370	5000	5000	5000	5000	0
680	20230621	121600	61577370	5000	5000	5000	5000	0
681	20230621	121500	61577370	5000	5000	5000	5000	0
682	20230621	121400	61577370	5000	5000	5000	5000	38
683	20230621	121300	61387370	4995	4995	4995	4995	0
684	20230621	121200	61387370	4995	4995	4995	4995	0
685	20230621	121100	61387370	4995	4995	4995	4995	0
686	20230621	121000	61387370	4995	4995	4995	4995	1
687	20230621	120900	61382375	4980	4980	4980	4980	0
688	20230621	120800	61382375	4980	4985	4985	4980	141
689	20230621	120700	60679690	4990	4990	4990	4990	0
690	20230621	120600	60679690	4990	4995	4995	4990	544
691	20230621	120500	57965030	5000	5000	5000	5000	0
692	20230621	120400	57965030	5000	5000	5000	5000	0
693	20230621	120300	57965030	5000	5000	5000	5000	0
694	20230621	120200	57965030	5000	5000	5000	5000	0
695	20230621	120100	57965030	5000	5000	5000	5000	0
696	20230621	120000	57965030	5000	5000	5000	5000	0
697	20230621	115900	57965030	5000	5000	5000	5000	189
698	20230621	115800	57020030	5000	5000	5000	5000	0
699	20230621	115700	57020030	5000	5000	5000	5000	0
700	20230621	115600	57020030	5000	5000	5000	5000	0
701	20230621	115500	57020030	5000	5000	5000	5000	0
702	20230621	115400	57020030	5000	5000	5000	5000	0
703	20230621	115300	57020030	5000	5000	5000	5000	0
704	20230621	115200	57020030	5000	5000	5000	5000	0
705	20230621	115100	57020030	5000	5000	5000	5000	700
706	20230621	115000	53520030	5010	5010	5010	5010	0
707	20230621	114900	53520030	5010	5010	5010	5010	10
708	20230621	114800	53469930	5000	5000	5000	5000	0
709	20230621	114700	53469930	5000	5000	5000	5000	0
710	20230621	114600	53469930	5000	5000	5000	5000	0
711	20230621	114500	53469930	5000	5000	5000	5000	130
712	20230621	114400	52819930	5030	5030	5030	5030	0
713	20230621	114300	52819930	5030	5030	5030	5030	13
714	20230621	114200	52754540	5000	5010	5010	5000	75
715	20230621	114100	52379440	5020	5020	5020	5020	0
716	20230621	114000	52379440	5020	5020	5020	5020	77
717	20230621	113900	51992900	5030	5030	5030	5030	0
718	20230621	113800	51992900	5030	5030	5030	5030	100
719	20230621	113700	51489900	5040	5040	5040	5040	11
720	20230621	113600	51434460	5040	5040	5040	5040	0
721	20230621	113500	51434460	5040	5030	5040	5030	323
722	20230621	113400	49808230	5030	5030	5030	5030	0
723	20230621	113300	49808230	5030	5030	5030	5030	0
724	20230621	113200	49808230	5030	5020	5030	5020	425
725	20230621	113100	47670530	5030	5030	5030	5030	1
726	20230621	113000	47665500	5020	5020	5020	5020	10
727	20230621	112900	47615300	5030	5030	5030	5030	31
728	20230621	112800	47459370	5030	5010	5030	5010	672
729	20230621	112700	44090940	5010	5010	5010	5010	516
730	20230621	112600	41505780	5010	5000	5010	5000	75
731	20230621	112500	41130730	4990	4990	4990	4990	0
732	20230621	112400	41130730	4990	4990	4990	4990	0
733	20230621	112300	41130730	4990	4990	4990	4990	0
734	20230621	112200	41130730	4990	4990	4990	4990	0
735	20230621	112100	41130730	4990	4990	4990	4990	0
736	20230621	112000	41130730	4990	4990	4990	4990	8
737	20230621	111900	41090810	5000	5000	5000	5000	0
738	20230621	111800	41090810	5000	5000	5000	5000	0
739	20230621	111700	41090810	5000	4995	5000	4995	600
740	20230621	111600	38091310	4990	4990	4990	4990	100
741	20230621	111500	37592310	4990	4990	4990	4990	0
742	20230621	111400	37592310	4990	4990	4990	4990	0
743	20230621	111300	37592310	4990	4990	4990	4990	0
744	20230621	111200	37592310	4990	4990	4990	4990	0
745	20230621	111100	37592310	4990	4990	4990	4990	0
746	20230621	111000	37592310	4990	4985	4990	4985	53
747	20230621	110900	37327855	4980	4980	4980	4980	0
748	20230621	110800	37327855	4980	4980	4980	4980	0
749	20230621	110700	37327855	4980	4980	4980	4980	0
750	20230621	110600	37327855	4980	4980	4980	4980	153
751	20230621	110500	36565915	4980	4980	4980	4980	1
752	20230621	110400	36560935	4965	4965	4965	4965	0
753	20230621	110300	36560935	4965	4965	4965	4965	0
754	20230621	110200	36560935	4965	4965	4965	4965	0
755	20230621	110100	36560935	4965	4965	4965	4965	0
756	20230621	110000	36560935	4965	4965	4965	4965	0
757	20230621	105900	36560935	4965	4965	4965	4965	104
758	20230621	105800	36044575	4965	4965	4965	4965	0
759	20230621	105700	36044575	4965	4965	4965	4965	0
760	20230621	105600	36044575	4965	4965	4965	4965	0
761	20230621	105500	36044575	4965	4965	4965	4965	0
762	20230621	105400	36044575	4965	4965	4965	4965	0
763	20230621	105300	36044575	4965	4965	4965	4965	0
764	20230621	105200	36044575	4965	4965	4965	4965	0
765	20230621	105100	36044575	4965	4965	4965	4965	0
766	20230621	105000	36044575	4965	4970	4970	4965	248
767	20230621	104900	34812600	4970	4970	4970	4970	0
768	20230621	104800	34812600	4970	4970	4970	4970	0
769	20230621	104700	34812600	4970	4970	4970	4970	0
770	20230621	104600	34812600	4970	4970	4970	4970	0
771	20230621	104500	34812600	4970	4970	4970	4970	83
772	20230621	104400	34400090	4970	4970	4970	4970	20
773	20230621	104300	34300690	4970	4970	4970	4970	0
774	20230621	104200	34300690	4970	4970	4970	4970	0
775	20230621	104100	34300690	4970	4970	4970	4970	1
776	20230621	104000	34295720	4975	4975	4975	4975	0
777	20230621	103900	34295720	4975	4975	4975	4975	0
778	20230621	103800	34295720	4975	4975	4975	4975	397
779	20230621	103700	32320645	4975	4975	4975	4975	0
780	20230621	103600	32320645	4975	4975	4975	4975	104
781	20230621	103500	31803245	4980	4980	4980	4980	10
782	20230621	103400	31753445	4980	4980	4980	4980	0
783	20230621	103300	31753445	4980	4980	4980	4980	0
784	20230621	103200	31753445	4980	4980	4980	4980	2
785	20230621	103100	31743485	4985	4985	4985	4985	0
786	20230621	103000	31743485	4985	4985	4985	4985	0
787	20230621	102900	31743485	4985	4985	4985	4985	0
788	20230621	102800	31743485	4985	4985	4985	4985	0
789	20230621	102700	31743485	4985	4985	4985	4985	0
790	20230621	102600	31743485	4985	4985	4985	4985	0
791	20230621	102500	31743485	4985	4985	4985	4985	0
792	20230621	102400	31743485	4985	4985	4985	4985	0
793	20230621	102300	31743485	4985	4985	4985	4985	0
794	20230621	102200	31743485	4985	4985	4985	4985	0
795	20230621	102100	31743485	4985	4985	4985	4985	0
796	20230621	102000	31743485	4985	4985	4985	4985	0
797	20230621	101900	31743485	4985	4985	4985	4985	0
798	20230621	101800	31743485	4985	4985	4985	4985	0
799	20230621	101700	31743485	4985	4985	4985	4985	1
800	20230621	101600	31738500	4990	4995	4995	4990	2641
801	20230621	101500	18557405	5000	5000	5000	5000	596
802	20230621	101400	15577405	5010	5010	5010	5010	0
803	20230621	101300	15577405	5010	5010	5010	5010	0
804	20230621	101200	15577405	5010	5000	5010	5000	20
805	20230621	101100	15477305	5000	5000	5000	5000	0
806	20230621	101000	15477305	5000	5000	5000	5000	0
807	20230621	100900	15477305	5000	5000	5000	5000	0
808	20230621	100800	15477305	5000	5000	5000	5000	0
809	20230621	100700	15477305	5000	5000	5000	5000	0
810	20230621	100600	15477305	5000	5000	5000	5000	0
811	20230621	100500	15477305	5000	5000	5000	5000	2
812	20230621	100400	15467305	5000	5000	5000	5000	0
813	20230621	100300	15467305	5000	5000	5000	5000	0
814	20230621	100200	15467305	5000	5000	5000	5000	0
815	20230621	100100	15467305	5000	5000	5000	5000	0
816	20230621	100000	15467305	5000	5000	5000	5000	33
817	20230621	095900	15302305	5010	5010	5010	5010	0
818	20230621	095800	15302305	5010	5010	5010	5010	0
819	20230621	095700	15302305	5010	5010	5010	5010	0
820	20230621	095600	15302305	5010	5010	5010	5010	0
821	20230621	095500	15302305	5010	5010	5010	5010	0
822	20230621	095400	15302305	5010	5010	5010	5010	0
823	20230621	095300	15302305	5010	5010	5010	5010	72
824	20230621	095200	14941585	5010	5010	5010	5010	0
825	20230621	095100	14941585	5010	5010	5010	5010	28
826	20230621	095000	14801305	5010	5010	5010	5010	0
827	20230621	094900	14801305	5010	5010	5010	5010	0
828	20230621	094800	14801305	5010	5000	5010	5000	505
829	20230621	094700	12271305	5000	5000	5000	5000	157
830	20230621	094600	11486305	5000	5000	5000	5000	0
831	20230621	094500	11486305	5000	4990	5000	4990	727
832	20230621	094400	7857575	4995	4995	4995	4995	3
833	20230621	094300	7842590	5000	5000	5000	5000	0
834	20230621	094200	7842590	5000	5000	5000	5000	0
835	20230621	094100	7842590	5000	5000	5000	5000	0
836	20230621	094000	7842590	5000	5000	5000	5000	0
837	20230621	093900	7842590	5000	5000	5000	5000	0
838	20230621	093800	7842590	5000	5000	5000	5000	0
839	20230621	093700	7842590	5000	5000	5000	5000	0
840	20230621	093600	7842590	5000	5000	5000	5000	0
841	20230621	093500	7842590	5000	5000	5000	5000	0
842	20230621	093400	7842590	5000	5000	5000	5000	200
843	20230621	093300	6842590	5010	5010	5010	5010	2
844	20230621	093200	6832570	5010	5010	5010	5010	5
845	20230621	093100	6807520	5010	5010	5010	5010	1
846	20230621	093000	6802510	5010	5010	5010	5010	25
847	20230621	092900	6677260	5010	5010	5010	5010	30
848	20230621	092800	6526960	5010	5010	5010	5010	0
849	20230621	092700	6526960	5010	5010	5010	5010	60
850	20230621	092600	6226360	5000	5000	5000	5000	2
851	20230621	092500	6216360	5000	5000	5000	5000	55
852	20230621	092400	5941360	5010	5010	5010	5010	1
853	20230621	092300	5936350	5010	5010	5010	5010	1
854	20230621	092200	5931340	5010	5010	5010	5010	20
855	20230621	092100	5831140	5000	5000	5000	5000	1
856	20230621	092000	5826140	5010	5010	5010	5010	0
857	20230621	091900	5826140	5010	5010	5010	5010	0
858	20230621	091800	5826140	5010	5010	5010	5010	1
859	20230621	091700	5821130	5010	5010	5010	5010	60
860	20230621	091600	5520530	5000	4985	5000	4985	67
861	20230621	091500	5185940	4980	4975	4980	4975	74
862	20230621	091400	4817780	4975	4975	4975	4975	217
863	20230621	091300	3738205	4975	4975	4975	4975	13
864	20230621	091200	3673530	4975	4975	4975	4975	4
865	20230621	091100	3653630	4975	4975	4975	4975	1
866	20230621	091000	3648655	4965	4965	4965	4965	0
867	20230621	090900	3648655	4965	4965	4965	4965	184
868	20230621	090800	2735095	4965	4965	4965	4965	0
869	20230621	090700	2735095	4965	4965	4965	4965	3
870	20230621	090600	2720200	4965	4985	4985	4965	33
871	20230621	090500	2556155	4990	4990	4990	4990	31
872	20230621	090400	2401465	4995	4995	4995	4995	0
873	20230621	090300	2401465	4995	4995	4995	4995	56
874	20230621	090200	2121745	4960	4960	4960	4960	201
875	20230621	090100	1124785	4955	4955	4955	4955	0
876	20230621	090000	1124785	4955	4955	4955	4955	227