KissMeData/002820/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	234700	35764305	2930	2930	2930	2930	276
3	20230621	234600	35764305	2930	2930	2930	2930	0
4	20230621	234500	35764305	2930	2930	2930	2930	0
5	20230621	234400	35764305	2930	2930	2930	2930	0
6	20230621	234300	35764305	2930	2930	2930	2930	0
7	20230621	234200	35764305	2930	2930	2930	2930	0
8	20230621	234100	35764305	2930	2930	2930	2930	0
9	20230621	234000	35764305	2930	2930	2930	2930	0
10	20230621	233900	35764305	2930	2930	2930	2930	0
11	20230621	233800	35764305	2930	2930	2930	2930	0
12	20230621	233700	35764305	2930	2930	2930	2930	0
13	20230621	233600	35764305	2930	2930	2930	2930	0
14	20230621	233500	35764305	2930	2930	2930	2930	0
15	20230621	233400	35764305	2930	2930	2930	2930	0
16	20230621	233300	35764305	2930	2930	2930	2930	0
17	20230621	233200	35764305	2930	2930	2930	2930	0
18	20230621	233100	35764305	2930	2930	2930	2930	0
19	20230621	233000	35764305	2930	2930	2930	2930	0
20	20230621	232900	35764305	2930	2930	2930	2930	0
21	20230621	232800	35764305	2930	2930	2930	2930	0
22	20230621	232700	35764305	2930	2930	2930	2930	0
23	20230621	232600	35764305	2930	2930	2930	2930	0
24	20230621	232500	35764305	2930	2930	2930	2930	0
25	20230621	232400	35764305	2930	2930	2930	2930	0
26	20230621	232300	35764305	2930	2930	2930	2930	0
27	20230621	232200	35764305	2930	2930	2930	2930	0
28	20230621	232100	35764305	2930	2930	2930	2930	0
29	20230621	232000	35764305	2930	2930	2930	2930	0
30	20230621	231900	35764305	2930	2930	2930	2930	0
31	20230621	231800	35764305	2930	2930	2930	2930	0
32	20230621	231700	35764305	2930	2930	2930	2930	276
33	20230621	231600	35764305	2930	2930	2930	2930	0
34	20230621	231500	35764305	2930	2930	2930	2930	0
35	20230621	231400	35764305	2930	2930	2930	2930	0
36	20230621	231300	35764305	2930	2930	2930	2930	0
37	20230621	231200	35764305	2930	2930	2930	2930	0
38	20230621	231100	35764305	2930	2930	2930	2930	0
39	20230621	231000	35764305	2930	2930	2930	2930	0
40	20230621	230900	35764305	2930	2930	2930	2930	0
41	20230621	230800	35764305	2930	2930	2930	2930	0
42	20230621	230700	35764305	2930	2930	2930	2930	0
43	20230621	230600	35764305	2930	2930	2930	2930	0
44	20230621	230500	35764305	2930	2930	2930	2930	0
45	20230621	230400	35764305	2930	2930	2930	2930	0
46	20230621	230300	35764305	2930	2930	2930	2930	0
47	20230621	230200	35764305	2930	2930	2930	2930	0
48	20230621	230100	35764305	2930	2930	2930	2930	0
49	20230621	230000	35764305	2930	2930	2930	2930	0
50	20230621	225900	35764305	2930	2930	2930	2930	0
51	20230621	225800	35764305	2930	2930	2930	2930	0
52	20230621	225700	35764305	2930	2930	2930	2930	0
53	20230621	225600	35764305	2930	2930	2930	2930	0
54	20230621	225500	35764305	2930	2930	2930	2930	0
55	20230621	225400	35764305	2930	2930	2930	2930	0
56	20230621	225300	35764305	2930	2930	2930	2930	0
57	20230621	225200	35764305	2930	2930	2930	2930	0
58	20230621	225100	35764305	2930	2930	2930	2930	0
59	20230621	225000	35764305	2930	2930	2930	2930	0
60	20230621	224900	35764305	2930	2930	2930	2930	0
61	20230621	224800	35764305	2930	2930	2930	2930	0
62	20230621	224700	35764305	2930	2930	2930	2930	276
63	20230621	224600	35764305	2930	2930	2930	2930	0
64	20230621	224500	35764305	2930	2930	2930	2930	0
65	20230621	224400	35764305	2930	2930	2930	2930	0
66	20230621	224300	35764305	2930	2930	2930	2930	0
67	20230621	224200	35764305	2930	2930	2930	2930	0
68	20230621	224100	35764305	2930	2930	2930	2930	0
69	20230621	224000	35764305	2930	2930	2930	2930	0
70	20230621	223900	35764305	2930	2930	2930	2930	0
71	20230621	223800	35764305	2930	2930	2930	2930	0
72	20230621	223700	35764305	2930	2930	2930	2930	0
73	20230621	223600	35764305	2930	2930	2930	2930	0
74	20230621	223500	35764305	2930	2930	2930	2930	0
75	20230621	223400	35764305	2930	2930	2930	2930	0
76	20230621	223300	35764305	2930	2930	2930	2930	0
77	20230621	223200	35764305	2930	2930	2930	2930	0
78	20230621	223100	35764305	2930	2930	2930	2930	0
79	20230621	223000	35764305	2930	2930	2930	2930	0
80	20230621	222900	35764305	2930	2930	2930	2930	0
81	20230621	222800	35764305	2930	2930	2930	2930	0
82	20230621	222700	35764305	2930	2930	2930	2930	0
83	20230621	222600	35764305	2930	2930	2930	2930	0
84	20230621	222500	35764305	2930	2930	2930	2930	0
85	20230621	222400	35764305	2930	2930	2930	2930	0
86	20230621	222300	35764305	2930	2930	2930	2930	0
87	20230621	222200	35764305	2930	2930	2930	2930	0
88	20230621	222100	35764305	2930	2930	2930	2930	0
89	20230621	222000	35764305	2930	2930	2930	2930	0
90	20230621	221900	35764305	2930	2930	2930	2930	0
91	20230621	221800	35764305	2930	2930	2930	2930	0
92	20230621	221700	35764305	2930	2930	2930	2930	276
93	20230621	221600	35764305	2930	2930	2930	2930	0
94	20230621	221500	35764305	2930	2930	2930	2930	0
95	20230621	221400	35764305	2930	2930	2930	2930	0
96	20230621	221300	35764305	2930	2930	2930	2930	0
97	20230621	221200	35764305	2930	2930	2930	2930	0
98	20230621	221100	35764305	2930	2930	2930	2930	0
99	20230621	221000	35764305	2930	2930	2930	2930	0
100	20230621	220900	35764305	2930	2930	2930	2930	0
101	20230621	220800	35764305	2930	2930	2930	2930	0
102	20230621	220700	35764305	2930	2930	2930	2930	0
103	20230621	220600	35764305	2930	2930	2930	2930	0
104	20230621	220500	35764305	2930	2930	2930	2930	0
105	20230621	220400	35764305	2930	2930	2930	2930	0
106	20230621	220300	35764305	2930	2930	2930	2930	0
107	20230621	220200	35764305	2930	2930	2930	2930	0
108	20230621	220100	35764305	2930	2930	2930	2930	0
109	20230621	220000	35764305	2930	2930	2930	2930	0
110	20230621	215900	35764305	2930	2930	2930	2930	0
111	20230621	215800	35764305	2930	2930	2930	2930	0
112	20230621	215700	35764305	2930	2930	2930	2930	0
113	20230621	215600	35764305	2930	2930	2930	2930	0
114	20230621	215500	35764305	2930	2930	2930	2930	0
115	20230621	215400	35764305	2930	2930	2930	2930	0
116	20230621	215300	35764305	2930	2930	2930	2930	0
117	20230621	215200	35764305	2930	2930	2930	2930	0
118	20230621	215100	35764305	2930	2930	2930	2930	0
119	20230621	215000	35764305	2930	2930	2930	2930	0
120	20230621	214900	35764305	2930	2930	2930	2930	0
121	20230621	214800	35764305	2930	2930	2930	2930	0
122	20230621	214700	35764305	2930	2930	2930	2930	276
123	20230621	214600	35764305	2930	2930	2930	2930	0
124	20230621	214500	35764305	2930	2930	2930	2930	0
125	20230621	214400	35764305	2930	2930	2930	2930	0
126	20230621	214300	35764305	2930	2930	2930	2930	0
127	20230621	214200	35764305	2930	2930	2930	2930	0
128	20230621	214100	35764305	2930	2930	2930	2930	0
129	20230621	214000	35764305	2930	2930	2930	2930	0
130	20230621	213900	35764305	2930	2930	2930	2930	0
131	20230621	213800	35764305	2930	2930	2930	2930	0
132	20230621	213700	35764305	2930	2930	2930	2930	0
133	20230621	213600	35764305	2930	2930	2930	2930	0
134	20230621	213500	35764305	2930	2930	2930	2930	0
135	20230621	213400	35764305	2930	2930	2930	2930	0
136	20230621	213300	35764305	2930	2930	2930	2930	0
137	20230621	213200	35764305	2930	2930	2930	2930	0
138	20230621	213100	35764305	2930	2930	2930	2930	0
139	20230621	213000	35764305	2930	2930	2930	2930	0
140	20230621	212900	35764305	2930	2930	2930	2930	0
141	20230621	212800	35764305	2930	2930	2930	2930	0
142	20230621	212700	35764305	2930	2930	2930	2930	0
143	20230621	212600	35764305	2930	2930	2930	2930	0
144	20230621	212500	35764305	2930	2930	2930	2930	0
145	20230621	212400	35764305	2930	2930	2930	2930	0
146	20230621	212300	35764305	2930	2930	2930	2930	0
147	20230621	212200	35764305	2930	2930	2930	2930	0
148	20230621	212100	35764305	2930	2930	2930	2930	0
149	20230621	212000	35764305	2930	2930	2930	2930	0
150	20230621	211900	35764305	2930	2930	2930	2930	0
151	20230621	211800	35764305	2930	2930	2930	2930	0
152	20230621	211700	35764305	2930	2930	2930	2930	276
153	20230621	211600	35764305	2930	2930	2930	2930	0
154	20230621	211500	35764305	2930	2930	2930	2930	0
155	20230621	211400	35764305	2930	2930	2930	2930	0
156	20230621	211300	35764305	2930	2930	2930	2930	0
157	20230621	211200	35764305	2930	2930	2930	2930	0
158	20230621	211100	35764305	2930	2930	2930	2930	0
159	20230621	211000	35764305	2930	2930	2930	2930	0
160	20230621	210900	35764305	2930	2930	2930	2930	0
161	20230621	210800	35764305	2930	2930	2930	2930	0
162	20230621	210700	35764305	2930	2930	2930	2930	0
163	20230621	210600	35764305	2930	2930	2930	2930	0
164	20230621	210500	35764305	2930	2930	2930	2930	0
165	20230621	210400	35764305	2930	2930	2930	2930	0
166	20230621	210300	35764305	2930	2930	2930	2930	0
167	20230621	210200	35764305	2930	2930	2930	2930	0
168	20230621	210100	35764305	2930	2930	2930	2930	0
169	20230621	210000	35764305	2930	2930	2930	2930	0
170	20230621	205900	35764305	2930	2930	2930	2930	0
171	20230621	205800	35764305	2930	2930	2930	2930	0
172	20230621	205700	35764305	2930	2930	2930	2930	0
173	20230621	205600	35764305	2930	2930	2930	2930	0
174	20230621	205500	35764305	2930	2930	2930	2930	0
175	20230621	205400	35764305	2930	2930	2930	2930	0
176	20230621	205300	35764305	2930	2930	2930	2930	0
177	20230621	205200	35764305	2930	2930	2930	2930	0
178	20230621	205100	35764305	2930	2930	2930	2930	0
179	20230621	205000	35764305	2930	2930	2930	2930	0
180	20230621	204900	35764305	2930	2930	2930	2930	0
181	20230621	204800	35764305	2930	2930	2930	2930	0
182	20230621	204700	35764305	2930	2930	2930	2930	276
183	20230621	204600	35764305	2930	2930	2930	2930	0
184	20230621	204500	35764305	2930	2930	2930	2930	0
185	20230621	204400	35764305	2930	2930	2930	2930	0
186	20230621	204300	35764305	2930	2930	2930	2930	0
187	20230621	204200	35764305	2930	2930	2930	2930	0
188	20230621	204100	35764305	2930	2930	2930	2930	0
189	20230621	204000	35764305	2930	2930	2930	2930	0
190	20230621	203900	35764305	2930	2930	2930	2930	0
191	20230621	203800	35764305	2930	2930	2930	2930	0
192	20230621	203700	35764305	2930	2930	2930	2930	0
193	20230621	203600	35764305	2930	2930	2930	2930	0
194	20230621	203500	35764305	2930	2930	2930	2930	0
195	20230621	203400	35764305	2930	2930	2930	2930	0
196	20230621	203300	35764305	2930	2930	2930	2930	0
197	20230621	203200	35764305	2930	2930	2930	2930	0
198	20230621	203100	35764305	2930	2930	2930	2930	0
199	20230621	203000	35764305	2930	2930	2930	2930	0
200	20230621	202900	35764305	2930	2930	2930	2930	0
201	20230621	202800	35764305	2930	2930	2930	2930	0
202	20230621	202700	35764305	2930	2930	2930	2930	0
203	20230621	202600	35764305	2930	2930	2930	2930	0
204	20230621	202500	35764305	2930	2930	2930	2930	0
205	20230621	202400	35764305	2930	2930	2930	2930	0
206	20230621	202300	35764305	2930	2930	2930	2930	0
207	20230621	202200	35764305	2930	2930	2930	2930	0
208	20230621	202100	35764305	2930	2930	2930	2930	0
209	20230621	202000	35764305	2930	2930	2930	2930	0
210	20230621	201900	35764305	2930	2930	2930	2930	0
211	20230621	201800	35764305	2930	2930	2930	2930	0
212	20230621	201700	35764305	2930	2930	2930	2930	276
213	20230621	201600	35764305	2930	2930	2930	2930	0
214	20230621	201500	35764305	2930	2930	2930	2930	0
215	20230621	201400	35764305	2930	2930	2930	2930	0
216	20230621	201300	35764305	2930	2930	2930	2930	0
217	20230621	201200	35764305	2930	2930	2930	2930	0
218	20230621	201100	35764305	2930	2930	2930	2930	0
219	20230621	201000	35764305	2930	2930	2930	2930	0
220	20230621	200900	35764305	2930	2930	2930	2930	0
221	20230621	200800	35764305	2930	2930	2930	2930	0
222	20230621	200700	35764305	2930	2930	2930	2930	0
223	20230621	200600	35764305	2930	2930	2930	2930	0
224	20230621	200500	35764305	2930	2930	2930	2930	0
225	20230621	200400	35764305	2930	2930	2930	2930	0
226	20230621	200300	35764305	2930	2930	2930	2930	0
227	20230621	200200	35764305	2930	2930	2930	2930	0
228	20230621	200100	35764305	2930	2930	2930	2930	0
229	20230621	200000	35764305	2930	2930	2930	2930	0
230	20230621	195900	35764305	2930	2930	2930	2930	0
231	20230621	195800	35764305	2930	2930	2930	2930	0
232	20230621	195700	35764305	2930	2930	2930	2930	0
233	20230621	195600	35764305	2930	2930	2930	2930	0
234	20230621	195500	35764305	2930	2930	2930	2930	0
235	20230621	195400	35764305	2930	2930	2930	2930	0
236	20230621	195300	35764305	2930	2930	2930	2930	0
237	20230621	195200	35764305	2930	2930	2930	2930	0
238	20230621	195100	35764305	2930	2930	2930	2930	0
239	20230621	195000	35764305	2930	2930	2930	2930	0
240	20230621	194900	35764305	2930	2930	2930	2930	0
241	20230621	194800	35764305	2930	2930	2930	2930	0
242	20230621	194700	35764305	2930	2930	2930	2930	276
243	20230621	194600	35764305	2930	2930	2930	2930	0
244	20230621	194500	35764305	2930	2930	2930	2930	0
245	20230621	194400	35764305	2930	2930	2930	2930	0
246	20230621	194300	35764305	2930	2930	2930	2930	0
247	20230621	194200	35764305	2930	2930	2930	2930	0
248	20230621	194100	35764305	2930	2930	2930	2930	0
249	20230621	194000	35764305	2930	2930	2930	2930	0
250	20230621	193900	35764305	2930	2930	2930	2930	0
251	20230621	193800	35764305	2930	2930	2930	2930	0
252	20230621	193700	35764305	2930	2930	2930	2930	0
253	20230621	193600	35764305	2930	2930	2930	2930	0
254	20230621	193500	35764305	2930	2930	2930	2930	0
255	20230621	193400	35764305	2930	2930	2930	2930	0
256	20230621	193300	35764305	2930	2930	2930	2930	0
257	20230621	193200	35764305	2930	2930	2930	2930	0
258	20230621	193100	35764305	2930	2930	2930	2930	0
259	20230621	193000	35764305	2930	2930	2930	2930	0
260	20230621	192900	35764305	2930	2930	2930	2930	0
261	20230621	192800	35764305	2930	2930	2930	2930	0
262	20230621	192700	35764305	2930	2930	2930	2930	0
263	20230621	192600	35764305	2930	2930	2930	2930	0
264	20230621	192500	35764305	2930	2930	2930	2930	0
265	20230621	192400	35764305	2930	2930	2930	2930	0
266	20230621	192300	35764305	2930	2930	2930	2930	0
267	20230621	192200	35764305	2930	2930	2930	2930	0
268	20230621	192100	35764305	2930	2930	2930	2930	0
269	20230621	192000	35764305	2930	2930	2930	2930	0
270	20230621	191900	35764305	2930	2930	2930	2930	0
271	20230621	191800	35764305	2930	2930	2930	2930	0
272	20230621	191700	35764305	2930	2930	2930	2930	276
273	20230621	191600	35764305	2930	2930	2930	2930	0
274	20230621	191500	35764305	2930	2930	2930	2930	0
275	20230621	191400	35764305	2930	2930	2930	2930	0
276	20230621	191300	35764305	2930	2930	2930	2930	0
277	20230621	191200	35764305	2930	2930	2930	2930	0
278	20230621	191100	35764305	2930	2930	2930	2930	0
279	20230621	191000	35764305	2930	2930	2930	2930	0
280	20230621	190900	35764305	2930	2930	2930	2930	0
281	20230621	190800	35764305	2930	2930	2930	2930	0
282	20230621	190700	35764305	2930	2930	2930	2930	0
283	20230621	190600	35764305	2930	2930	2930	2930	0
284	20230621	190500	35764305	2930	2930	2930	2930	0
285	20230621	190400	35764305	2930	2930	2930	2930	0
286	20230621	190300	35764305	2930	2930	2930	2930	0
287	20230621	190200	35764305	2930	2930	2930	2930	0
288	20230621	190100	35764305	2930	2930	2930	2930	0
289	20230621	190000	35764305	2930	2930	2930	2930	0
290	20230621	185900	35764305	2930	2930	2930	2930	0
291	20230621	185800	35764305	2930	2930	2930	2930	0
292	20230621	185700	35764305	2930	2930	2930	2930	0
293	20230621	185600	35764305	2930	2930	2930	2930	0
294	20230621	185500	35764305	2930	2930	2930	2930	0
295	20230621	185400	35764305	2930	2930	2930	2930	0
296	20230621	185300	35764305	2930	2930	2930	2930	0
297	20230621	185200	35764305	2930	2930	2930	2930	0
298	20230621	185100	35764305	2930	2930	2930	2930	0
299	20230621	185000	35764305	2930	2930	2930	2930	0
300	20230621	184900	35764305	2930	2930	2930	2930	0
301	20230621	184800	35764305	2930	2930	2930	2930	0
302	20230621	184700	35764305	2930	2930	2930	2930	276
303	20230621	184600	35764305	2930	2930	2930	2930	0
304	20230621	184500	35764305	2930	2930	2930	2930	0
305	20230621	184400	35764305	2930	2930	2930	2930	0
306	20230621	184300	35764305	2930	2930	2930	2930	0
307	20230621	184200	35764305	2930	2930	2930	2930	0
308	20230621	184100	35764305	2930	2930	2930	2930	0
309	20230621	184000	35764305	2930	2930	2930	2930	0
310	20230621	183900	35764305	2930	2930	2930	2930	0
311	20230621	183800	35764305	2930	2930	2930	2930	0
312	20230621	183700	35764305	2930	2930	2930	2930	0
313	20230621	183600	35764305	2930	2930	2930	2930	0
314	20230621	183500	35764305	2930	2930	2930	2930	0
315	20230621	183400	35764305	2930	2930	2930	2930	0
316	20230621	183300	35764305	2930	2930	2930	2930	0
317	20230621	183200	35764305	2930	2930	2930	2930	0
318	20230621	183100	35764305	2930	2930	2930	2930	0
319	20230621	183000	35764305	2930	2930	2930	2930	0
320	20230621	182900	35764305	2930	2930	2930	2930	0
321	20230621	182800	35764305	2930	2930	2930	2930	0
322	20230621	182700	35764305	2930	2930	2930	2930	0
323	20230621	182600	35764305	2930	2930	2930	2930	0
324	20230621	182500	35764305	2930	2930	2930	2930	0
325	20230621	182400	35764305	2930	2930	2930	2930	0
326	20230621	182300	35764305	2930	2930	2930	2930	0
327	20230621	182200	35764305	2930	2930	2930	2930	0
328	20230621	182100	35764305	2930	2930	2930	2930	0
329	20230621	182000	35764305	2930	2930	2930	2930	0
330	20230621	181900	35764305	2930	2930	2930	2930	0
331	20230621	181800	35764305	2930	2930	2930	2930	0
332	20230621	181700	35764305	2930	2930	2930	2930	276
333	20230621	181600	35764305	2930	2930	2930	2930	0
334	20230621	181500	35764305	2930	2930	2930	2930	0
335	20230621	181400	35764305	2930	2930	2930	2930	0
336	20230621	181300	35764305	2930	2930	2930	2930	0
337	20230621	181200	35764305	2930	2930	2930	2930	0
338	20230621	181100	35764305	2930	2930	2930	2930	0
339	20230621	181000	35764305	2930	2930	2930	2930	0
340	20230621	180900	35764305	2930	2930	2930	2930	0
341	20230621	180800	35764305	2930	2930	2930	2930	0
342	20230621	180700	35764305	2930	2930	2930	2930	0
343	20230621	180600	35764305	2930	2930	2930	2930	0
344	20230621	180500	35764305	2930	2930	2930	2930	0
345	20230621	180400	35764305	2930	2930	2930	2930	0
346	20230621	180300	35764305	2930	2930	2930	2930	0
347	20230621	180200	35764305	2930	2930	2930	2930	0
348	20230621	180100	35764305	2930	2930	2930	2930	0
349	20230621	180000	35764305	2930	2930	2930	2930	0
350	20230621	175900	35764305	2930	2930	2930	2930	0
351	20230621	175800	35764305	2930	2930	2930	2930	0
352	20230621	175700	35764305	2930	2930	2930	2930	0
353	20230621	175600	35764305	2930	2930	2930	2930	0
354	20230621	175500	35764305	2930	2930	2930	2930	0
355	20230621	175400	35764305	2930	2930	2930	2930	0
356	20230621	175300	35764305	2930	2930	2930	2930	0
357	20230621	175200	35764305	2930	2930	2930	2930	0
358	20230621	175100	35764305	2930	2930	2930	2930	0
359	20230621	175000	35764305	2930	2930	2930	2930	0
360	20230621	174900	35764305	2930	2930	2930	2930	0
361	20230621	174800	35764305	2930	2930	2930	2930	0
362	20230621	174700	35764305	2930	2930	2930	2930	276
363	20230621	174600	35764305	2930	2930	2930	2930	0
364	20230621	174500	35764305	2930	2930	2930	2930	0
365	20230621	174400	35764305	2930	2930	2930	2930	0
366	20230621	174300	35764305	2930	2930	2930	2930	0
367	20230621	174200	35764305	2930	2930	2930	2930	0
368	20230621	174100	35764305	2930	2930	2930	2930	0
369	20230621	174000	35764305	2930	2930	2930	2930	0
370	20230621	173900	35764305	2930	2930	2930	2930	0
371	20230621	173800	35764305	2930	2930	2930	2930	0
372	20230621	173700	35764305	2930	2930	2930	2930	0
373	20230621	173600	35764305	2930	2930	2930	2930	0
374	20230621	173500	35764305	2930	2930	2930	2930	0
375	20230621	173400	35764305	2930	2930	2930	2930	0
376	20230621	173300	35764305	2930	2930	2930	2930	0
377	20230621	173200	35764305	2930	2930	2930	2930	0
378	20230621	173100	35764305	2930	2930	2930	2930	0
379	20230621	173000	35764305	2930	2930	2930	2930	0
380	20230621	172900	35764305	2930	2930	2930	2930	0
381	20230621	172800	35764305	2930	2930	2930	2930	0
382	20230621	172700	35764305	2930	2930	2930	2930	0
383	20230621	172600	35764305	2930	2930	2930	2930	0
384	20230621	172500	35764305	2930	2930	2930	2930	0
385	20230621	172400	35764305	2930	2930	2930	2930	0
386	20230621	172300	35764305	2930	2930	2930	2930	0
387	20230621	172200	35764305	2930	2930	2930	2930	0
388	20230621	172100	35764305	2930	2930	2930	2930	0
389	20230621	172000	35764305	2930	2930	2930	2930	0
390	20230621	171900	35764305	2930	2930	2930	2930	0
391	20230621	171800	35764305	2930	2930	2930	2930	0
392	20230621	171700	35764305	2930	2930	2930	2930	276
393	20230621	171600	35764305	2930	2930	2930	2930	0
394	20230621	171500	35764305	2930	2930	2930	2930	0
395	20230621	171400	35764305	2930	2930	2930	2930	0
396	20230621	171300	35764305	2930	2930	2930	2930	0
397	20230621	171200	35764305	2930	2930	2930	2930	0
398	20230621	171100	35764305	2930	2930	2930	2930	0
399	20230621	171000	35764305	2930	2930	2930	2930	0
400	20230621	170900	35764305	2930	2930	2930	2930	0
401	20230621	170800	35764305	2930	2930	2930	2930	0
402	20230621	170700	35764305	2930	2930	2930	2930	0
403	20230621	170600	35764305	2930	2930	2930	2930	0
404	20230621	170500	35764305	2930	2930	2930	2930	0
405	20230621	170400	35764305	2930	2930	2930	2930	0
406	20230621	170300	35764305	2930	2930	2930	2930	0
407	20230621	170200	35764305	2930	2930	2930	2930	0
408	20230621	170100	35764305	2930	2930	2930	2930	0
409	20230621	170000	35764305	2930	2930	2930	2930	0
410	20230621	165900	35764305	2930	2930	2930	2930	0
411	20230621	165800	35764305	2930	2930	2930	2930	0
412	20230621	165700	35764305	2930	2930	2930	2930	0
413	20230621	165600	35764305	2930	2930	2930	2930	0
414	20230621	165500	35764305	2930	2930	2930	2930	0
415	20230621	165400	35764305	2930	2930	2930	2930	0
416	20230621	165300	35764305	2930	2930	2930	2930	0
417	20230621	165200	35764305	2930	2930	2930	2930	0
418	20230621	165100	35764305	2930	2930	2930	2930	0
419	20230621	165000	35764305	2930	2930	2930	2930	0
420	20230621	164900	35764305	2930	2930	2930	2930	0
421	20230621	164800	35764305	2930	2930	2930	2930	0
422	20230621	164700	35764305	2930	2930	2930	2930	276
423	20230621	164600	35764305	2930	2930	2930	2930	0
424	20230621	164500	35764305	2930	2930	2930	2930	0
425	20230621	164400	35764305	2930	2930	2930	2930	0
426	20230621	164300	35764305	2930	2930	2930	2930	0
427	20230621	164200	35764305	2930	2930	2930	2930	0
428	20230621	164100	35764305	2930	2930	2930	2930	0
429	20230621	164000	35764305	2930	2930	2930	2930	0
430	20230621	163900	35764305	2930	2930	2930	2930	0
431	20230621	163800	35764305	2930	2930	2930	2930	0
432	20230621	163700	35764305	2930	2930	2930	2930	0
433	20230621	163600	35764305	2930	2930	2930	2930	0
434	20230621	163500	35764305	2930	2930	2930	2930	0
435	20230621	163400	35764305	2930	2930	2930	2930	0
436	20230621	163300	35764305	2930	2930	2930	2930	0
437	20230621	163200	35764305	2930	2930	2930	2930	0
438	20230621	163100	35764305	2930	2930	2930	2930	0
439	20230621	163000	35764305	2930	2930	2930	2930	0
440	20230621	162900	35764305	2930	2930	2930	2930	0
441	20230621	162800	35764305	2930	2930	2930	2930	0
442	20230621	162700	35764305	2930	2930	2930	2930	0
443	20230621	162600	35764305	2930	2930	2930	2930	0
444	20230621	162500	35764305	2930	2930	2930	2930	0
445	20230621	162400	35764305	2930	2930	2930	2930	0
446	20230621	162300	35764305	2930	2930	2930	2930	0
447	20230621	162200	35764305	2930	2930	2930	2930	0
448	20230621	162100	35764305	2930	2930	2930	2930	0
449	20230621	162000	35764305	2930	2930	2930	2930	0
450	20230621	161900	35764305	2930	2930	2930	2930	0
451	20230621	161800	35764305	2930	2930	2930	2930	0
452	20230621	161700	35764305	2930	2930	2930	2930	276
453	20230621	161600	35764305	2930	2930	2930	2930	0
454	20230621	161500	35764305	2930	2930	2930	2930	0
455	20230621	161400	35764305	2930	2930	2930	2930	0
456	20230621	161300	35764305	2930	2930	2930	2930	0
457	20230621	161200	35764305	2930	2930	2930	2930	0
458	20230621	161100	35764305	2930	2930	2930	2930	0
459	20230621	161000	35764305	2930	2930	2930	2930	0
460	20230621	160900	35764305	2930	2930	2930	2930	0
461	20230621	160800	35764305	2930	2930	2930	2930	0
462	20230621	160700	35764305	2930	2930	2930	2930	0
463	20230621	160600	35764305	2930	2930	2930	2930	0
464	20230621	160500	35764305	2930	2930	2930	2930	0
465	20230621	160400	35764305	2930	2930	2930	2930	0
466	20230621	160300	35764305	2930	2930	2930	2930	0
467	20230621	160200	35764305	2930	2930	2930	2930	0
468	20230621	160100	35764305	2930	2930	2930	2930	0
469	20230621	160000	35764305	2930	2930	2930	2930	0
470	20230621	155900	35764305	2930	2930	2930	2930	0
471	20230621	155800	35764305	2930	2930	2930	2930	0
472	20230621	155700	35764305	2930	2930	2930	2930	0
473	20230621	155600	35764305	2930	2930	2930	2930	0
474	20230621	155500	35764305	2930	2930	2930	2930	0
475	20230621	155400	35764305	2930	2930	2930	2930	0
476	20230621	155300	35764305	2930	2930	2930	2930	0
477	20230621	155200	35764305	2930	2930	2930	2930	0
478	20230621	155100	35764305	2930	2930	2930	2930	0
479	20230621	155000	35764305	2930	2930	2930	2930	0
480	20230621	154900	35764305	2930	2930	2930	2930	0
481	20230621	154800	35764305	2930	2930	2930	2930	0
482	20230621	154700	35764305	2930	2930	2930	2930	276
483	20230621	154600	35764305	2930	2930	2930	2930	0
484	20230621	154500	35764305	2930	2930	2930	2930	0
485	20230621	154400	35764305	2930	2930	2930	2930	0
486	20230621	154300	35764305	2930	2930	2930	2930	0
487	20230621	154200	35764305	2930	2930	2930	2930	0
488	20230621	154100	35764305	2930	2930	2930	2930	0
489	20230621	154000	35764305	2930	2930	2930	2930	0
490	20230621	153900	35764305	2930	2930	2930	2930	0
491	20230621	153800	35764305	2930	2930	2930	2930	0
492	20230621	153700	35764305	2930	2930	2930	2930	0
493	20230621	153600	35764305	2930	2930	2930	2930	0
494	20230621	153500	35764305	2930	2930	2930	2930	0
495	20230621	153400	35764305	2930	2930	2930	2930	0
496	20230621	153300	35764305	2930	2930	2930	2930	0
497	20230621	153200	35764305	2930	2930	2930	2930	0
498	20230621	153100	35764305	2930	2930	2930	2930	0
499	20230621	153000	35764305	2930	2930	2930	2930	276
500	20230621	152900	34955625	2925	2925	2925	2925	0
501	20230621	152800	34955625	2925	2925	2925	2925	0
502	20230621	152700	34955625	2925	2925	2925	2925	0
503	20230621	152600	34955625	2925	2925	2925	2925	0
504	20230621	152500	34955625	2925	2925	2925	2925	0
505	20230621	152400	34955625	2925	2925	2925	2925	0
506	20230621	152300	34955625	2925	2925	2925	2925	0
507	20230621	152200	34955625	2925	2925	2925	2925	0
508	20230621	152100	34955625	2925	2925	2925	2925	0
509	20230621	152000	34955625	2925	2925	2925	2925	0
510	20230621	151900	34955625	2925	2925	2925	2925	0
511	20230621	151800	34955625	2925	2925	2925	2925	0
512	20230621	151700	34955625	2925	2920	2925	2920	300
513	20230621	151600	34078185	2885	2885	2885	2885	0
514	20230621	151500	34078185	2885	2885	2885	2885	3
515	20230621	151400	34069530	2925	2925	2925	2925	0
516	20230621	151300	34069530	2925	2925	2925	2925	0
517	20230621	151200	34069530	2925	2920	2925	2920	136
518	20230621	151100	33671925	2920	2920	2920	2920	3
519	20230621	151000	33663165	2920	2920	2920	2920	2
520	20230621	150900	33657325	2925	2910	2925	2910	3
521	20230621	150800	33648565	2925	2880	2925	2880	1201
522	20230621	150700	30137690	2920	2920	2920	2920	3
523	20230621	150600	30128930	2920	2920	2920	2920	3
524	20230621	150500	30120170	2920	2920	2920	2920	3
525	20230621	150400	30111410	2920	2920	2920	2920	3
526	20230621	150300	30102650	2920	2920	2920	2920	3
527	20230621	150200	30093890	2920	2920	2920	2920	3
528	20230621	150100	30085130	2920	2920	2920	2920	3
529	20230621	150000	30076370	2920	2920	2920	2920	3
530	20230621	145900	30067610	2920	2920	2920	2920	3
531	20230621	145800	30058850	2920	2920	2920	2920	3
532	20230621	145700	30050090	2920	2915	2920	2915	3
533	20230621	145600	30041335	2915	2915	2915	2915	3
534	20230621	145500	30032590	2915	2915	2915	2915	3
535	20230621	145400	30023845	2915	2915	2915	2915	3
536	20230621	145300	30015100	2915	2915	2915	2915	3
537	20230621	145200	30006355	2915	2910	2915	2910	3
538	20230621	145100	29997615	2910	2910	2910	2910	3
539	20230621	145000	29988885	2910	2910	2910	2910	3
540	20230621	144900	29980155	2910	2910	2910	2910	3
541	20230621	144800	29971425	2910	2910	2910	2910	3
542	20230621	144700	29962695	2910	2910	2910	2910	3
543	20230621	144600	29953965	2910	2910	2910	2910	3
544	20230621	144500	29945235	2915	2885	2915	2885	461
545	20230621	144400	28615160	2870	2885	2885	2870	7
546	20230621	144300	28595025	2885	2885	2885	2885	3
547	20230621	144200	28586370	2885	2885	2885	2885	3
548	20230621	144100	28577715	2885	2885	2885	2885	3
549	20230621	144000	28569060	2885	2885	2885	2885	3
550	20230621	143900	28560405	2885	2875	2885	2875	5
551	20230621	143800	28546010	2880	2920	2920	2880	281
552	20230621	143700	27735225	2920	2920	2920	2920	3
553	20230621	143600	27726465	2920	2920	2920	2920	3
554	20230621	143500	27717705	2920	2920	2920	2920	3
555	20230621	143400	27708945	2920	2920	2920	2920	2
556	20230621	143300	27703105	2920	2920	2920	2920	2
557	20230621	143200	27697265	2920	2920	2920	2920	2
558	20230621	143100	27691425	2920	2920	2920	2920	3
559	20230621	143000	27682665	2910	2910	2910	2910	2
560	20230621	142900	27676845	2915	2915	2915	2915	2
561	20230621	142800	27671015	2915	2915	2915	2915	2
562	20230621	142700	27665185	2920	2900	2920	2900	115
563	20230621	142600	27330070	2900	2900	2900	2900	3
564	20230621	142500	27321370	2900	2900	2900	2900	3
565	20230621	142400	27312670	2905	2890	2905	2885	163
566	20230621	142300	26841675	2910	2910	2910	2910	3
567	20230621	142200	26832945	2910	2910	2910	2910	2
568	20230621	142100	26827125	2915	2910	2915	2910	7
569	20230621	142000	26806745	2915	2915	2915	2915	3
570	20230621	141900	26798000	2910	2910	2910	2910	8
571	20230621	141800	26774720	2910	2910	2910	2910	3
572	20230621	141700	26765990	2910	2910	2910	2910	3
573	20230621	141600	26757260	2910	2910	2910	2910	3
574	20230621	141500	26748530	2910	2910	2910	2910	3
575	20230621	141400	26739800	2910	2910	2910	2910	3
576	20230621	141300	26731070	2910	2910	2910	2910	3
577	20230621	141200	26722340	2910	2910	2910	2910	3
578	20230621	141100	26713610	2910	2910	2910	2910	3
579	20230621	141000	26704880	2910	2910	2910	2910	3
580	20230621	140900	26696150	2910	2910	2910	2910	3
581	20230621	140800	26687420	2910	2910	2910	2910	3
582	20230621	140700	26678690	2910	2910	2910	2910	3
583	20230621	140600	26669960	2910	2910	2910	2910	3
584	20230621	140500	26661230	2910	2910	2910	2910	3
585	20230621	140400	26652500	2910	2910	2910	2910	3
586	20230621	140300	26643770	2910	2910	2910	2910	3
587	20230621	140200	26635040	2910	2910	2910	2910	3
588	20230621	140100	26626310	2910	2910	2910	2910	4
589	20230621	140000	26614670	2910	2910	2910	2910	3
590	20230621	135900	26605940	2910	2910	2910	2910	3
591	20230621	135800	26597210	2910	2910	2910	2910	2
592	20230621	135700	26591390	2910	2910	2910	2910	2
593	20230621	135600	26585570	2910	2910	2910	2910	12
594	20230621	135500	26550650	2910	2910	2910	2910	1
595	20230621	135400	26547740	2910	2910	2910	2910	1
596	20230621	135300	26544830	2910	2910	2910	2910	1
597	20230621	135200	26541920	2910	2910	2910	2910	1
598	20230621	135100	26539010	2910	2910	2910	2910	1
599	20230621	135000	26536100	2910	2910	2910	2910	1
600	20230621	134900	26533190	2910	2910	2910	2910	1
601	20230621	134800	26530280	2910	2910	2910	2910	1
602	20230621	134700	26527370	2915	2915	2915	2915	1
603	20230621	134600	26524455	2915	2915	2915	2915	1
604	20230621	134500	26521540	2915	2915	2915	2915	1
605	20230621	134400	26518625	2915	2915	2915	2915	1
606	20230621	134300	26515710	2915	2915	2915	2915	1
607	20230621	134200	26512795	2915	2915	2915	2915	1
608	20230621	134100	26509880	2915	2915	2915	2915	1
609	20230621	134000	26506965	2915	2915	2915	2915	1
610	20230621	133900	26504050	2915	2915	2915	2915	1
611	20230621	133800	26501135	2915	2915	2915	2915	1
612	20230621	133700	26498220	2920	2920	2920	2920	1
613	20230621	133600	26495300	2920	2920	2920	2920	1
614	20230621	133500	26492380	2920	2920	2920	2920	1
615	20230621	133400	26489460	2920	2920	2920	2920	0
616	20230621	133300	26489460	2920	2920	2920	2920	0
617	20230621	133200	26489460	2920	2920	2920	2920	0
618	20230621	133100	26489460	2920	2920	2920	2920	0
619	20230621	133000	26489460	2920	2920	2920	2920	0
620	20230621	132900	26489460	2920	2920	2920	2920	0
621	20230621	132800	26489460	2920	2920	2920	2920	0
622	20230621	132700	26489460	2920	2920	2920	2920	0
623	20230621	132600	26489460	2920	2920	2920	2920	0
624	20230621	132500	26489460	2920	2920	2920	2920	0
625	20230621	132400	26489460	2920	2920	2920	2920	0
626	20230621	132300	26489460	2920	2920	2920	2920	0
627	20230621	132200	26489460	2920	2920	2920	2920	0
628	20230621	132100	26489460	2920	2920	2920	2920	0
629	20230621	132000	26489460	2920	2920	2920	2920	0
630	20230621	131900	26489460	2920	2920	2920	2920	0
631	20230621	131800	26489460	2920	2920	2920	2920	0
632	20230621	131700	26489460	2920	2920	2920	2920	0
633	20230621	131600	26489460	2920	2920	2920	2920	0
634	20230621	131500	26489460	2920	2920	2920	2920	0
635	20230621	131400	26489460	2920	2920	2920	2920	0
636	20230621	131300	26489460	2920	2920	2920	2920	0
637	20230621	131200	26489460	2920	2920	2920	2920	0
638	20230621	131100	26489460	2920	2920	2920	2920	0
639	20230621	131000	26489460	2920	2920	2920	2920	0
640	20230621	130900	26489460	2920	2920	2920	2920	1
641	20230621	130800	26486540	2920	2920	2920	2920	3
642	20230621	130700	26477780	2920	2920	2920	2920	2
643	20230621	130600	26471940	2920	2920	2920	2920	4
644	20230621	130500	26460260	2920	2920	2920	2920	12
645	20230621	130400	26425220	2920	2920	2920	2920	2
646	20230621	130300	26419380	2920	2920	2920	2920	2
647	20230621	130200	26413540	2920	2920	2920	2920	2
648	20230621	130100	26407700	2920	2920	2920	2920	2
649	20230621	130000	26401860	2920	2920	2920	2920	2
650	20230621	125900	26396020	2920	2920	2920	2920	2
651	20230621	125800	26390180	2920	2920	2920	2920	2
652	20230621	125700	26384340	2920	2920	2920	2920	2
653	20230621	125600	26378500	2920	2920	2920	2920	2
654	20230621	125500	26372660	2920	2920	2920	2920	202
655	20230621	125400	25782820	2920	2920	2920	2920	1
656	20230621	125300	25779900	2920	2920	2920	2920	1
657	20230621	125200	25776980	2920	2920	2920	2920	1
658	20230621	125100	25774060	2920	2915	2920	2915	558
659	20230621	125000	24146635	2915	2910	2920	2880	3963
660	20230621	124900	12729670	2915	2915	2915	2915	141
661	20230621	124800	12318655	2915	2915	2915	2915	2
662	20230621	124700	12312825	2915	2915	2915	2915	2
663	20230621	124600	12306995	2915	2915	2915	2915	2
664	20230621	124500	12301165	2915	2915	2915	2915	2
665	20230621	124400	12295335	2915	2915	2915	2915	2
666	20230621	124300	12289505	2915	2915	2915	2915	2
667	20230621	124200	12283675	2915	2915	2915	2915	2
668	20230621	124100	12277845	2915	2910	2915	2910	2
669	20230621	124000	12272020	2915	2910	2915	2910	2
670	20230621	123900	12266195	2910	2910	2910	2910	1
671	20230621	123800	12263285	2915	2910	2915	2910	7
672	20230621	123700	12242885	2915	2910	2915	2910	16
673	20230621	123600	12196255	2915	2910	2915	2910	2
674	20230621	123500	12190430	2910	2910	2910	2910	1
675	20230621	123400	12187520	2915	2910	2915	2910	2
676	20230621	123300	12181695	2910	2910	2910	2910	1
677	20230621	123200	12178785	2915	2905	2915	2905	2
678	20230621	123100	12172965	2905	2905	2905	2905	2
679	20230621	123000	12167155	2905	2905	2905	2905	2
680	20230621	122900	12161345	2905	2905	2905	2905	2
681	20230621	122800	12155535	2905	2905	2905	2905	2
682	20230621	122700	12149725	2905	2905	2905	2905	2
683	20230621	122600	12143915	2905	2905	2905	2905	2
684	20230621	122500	12138105	2905	2905	2905	2905	2
685	20230621	122400	12132295	2905	2905	2905	2905	2
686	20230621	122300	12126485	2905	2905	2905	2905	2
687	20230621	122200	12120675	2905	2905	2905	2905	2
688	20230621	122100	12114865	2900	2905	2905	2900	12
689	20230621	122000	12080055	2905	2905	2905	2905	2
690	20230621	121900	12074245	2905	2905	2905	2905	2
691	20230621	121800	12068435	2905	2905	2905	2905	2
692	20230621	121700	12062625	2905	2905	2905	2905	2
693	20230621	121600	12056815	2905	2905	2905	2905	0
694	20230621	121500	12056815	2905	2905	2905	2905	2
695	20230621	121400	12051005	2905	2905	2905	2905	3
696	20230621	121300	12042290	2905	2905	2905	2905	2
697	20230621	121200	12036480	2905	2905	2905	2905	2
698	20230621	121100	12030670	2905	2905	2905	2905	2
699	20230621	121000	12024860	2905	2905	2905	2905	0
700	20230621	120900	12024860	2905	2905	2905	2905	2
701	20230621	120800	12019050	2905	2905	2905	2905	2
702	20230621	120700	12013240	2905	2905	2905	2905	2
703	20230621	120600	12007430	2905	2905	2905	2905	2
704	20230621	120500	12001620	2905	2905	2905	2905	2
705	20230621	120400	11995810	2905	2905	2905	2905	2
706	20230621	120300	11990000	2905	2905	2905	2905	2
707	20230621	120200	11984190	2905	2905	2905	2905	2
708	20230621	120100	11978380	2905	2905	2905	2905	2
709	20230621	120000	11972570	2905	2905	2905	2905	2
710	20230621	115900	11966760	2905	2905	2905	2905	1
711	20230621	115800	11963855	2905	2905	2905	2905	2
712	20230621	115700	11958045	2905	2905	2905	2905	1
713	20230621	115600	11955140	2905	2900	2905	2900	41
714	20230621	115500	11836235	2905	2905	2905	2905	1
715	20230621	115400	11833330	2905	2905	2905	2905	1
716	20230621	115300	11830425	2905	2905	2905	2905	1
717	20230621	115200	11827520	2905	2900	2905	2900	4
718	20230621	115100	11815915	2900	2900	2900	2900	1
719	20230621	115000	11813015	2900	2900	2900	2900	1
720	20230621	114900	11810115	2900	2900	2900	2900	1
721	20230621	114800	11807215	2900	2900	2900	2900	1
722	20230621	114700	11804315	2900	2900	2900	2900	1
723	20230621	114600	11801415	2900	2900	2900	2900	1
724	20230621	114500	11798515	2900	2900	2900	2900	1
725	20230621	114400	11795615	2900	2900	2900	2900	1
726	20230621	114300	11792715	2900	2900	2900	2900	2
727	20230621	114200	11786915	2885	2880	2885	2880	156
728	20230621	114100	11337625	2880	2880	2880	2880	2
729	20230621	114000	11331865	2880	2880	2880	2880	2
730	20230621	113900	11326105	2880	2880	2880	2880	2
731	20230621	113800	11320345	2880	2880	2880	2880	2
732	20230621	113700	11314585	2880	2880	2880	2880	2
733	20230621	113600	11308825	2880	2880	2880	2880	2
734	20230621	113500	11303065	2880	2880	2880	2880	2
735	20230621	113400	11297305	2880	2880	2880	2880	2
736	20230621	113300	11291545	2880	2875	2880	2875	2
737	20230621	113200	11285790	2885	2885	2885	2885	2
738	20230621	113100	11280020	2885	2885	2885	2885	2
739	20230621	113000	11274250	2885	2885	2885	2885	2
740	20230621	112900	11268480	2885	2885	2885	2885	2
741	20230621	112800	11262710	2885	2885	2885	2885	2
742	20230621	112700	11256940	2885	2885	2885	2885	2
743	20230621	112600	11251170	2885	2885	2885	2885	2
744	20230621	112500	11245400	2885	2885	2885	2885	2
745	20230621	112400	11239630	2885	2860	2885	2860	390
746	20230621	112300	10124180	2885	2885	2885	2885	2
747	20230621	112200	10118410	2875	2875	2875	2875	2
748	20230621	112100	10112660	2875	2875	2875	2875	2
749	20230621	112000	10106910	2875	2875	2875	2875	2
750	20230621	111900	10101160	2875	2875	2875	2875	2
751	20230621	111800	10095410	2880	2880	2880	2880	2
752	20230621	111700	10089650	2880	2880	2880	2880	2
753	20230621	111600	10083890	2885	2885	2885	2885	2
754	20230621	111500	10078120	2885	2885	2885	2885	2
755	20230621	111400	10072350	2885	2885	2885	2885	2
756	20230621	111300	10066580	2885	2885	2885	2885	2
757	20230621	111200	10060810	2885	2885	2885	2885	2
758	20230621	111100	10055040	2885	2885	2885	2885	2
759	20230621	111000	10049270	2885	2885	2885	2885	2
760	20230621	110900	10043500	2885	2885	2885	2885	2
761	20230621	110800	10037730	2885	2885	2885	2885	2
762	20230621	110700	10031960	2885	2885	2885	2885	2
763	20230621	110600	10026190	2885	2885	2885	2885	2
764	20230621	110500	10020420	2885	2885	2885	2885	2
765	20230621	110400	10014650	2885	2885	2885	2885	2
766	20230621	110300	10008880	2885	2885	2885	2885	2
767	20230621	110200	10003110	2885	2885	2885	2885	0
768	20230621	110100	10003110	2885	2885	2885	2885	2
769	20230621	110000	9997340	2885	2885	2885	2885	2
770	20230621	105900	9991570	2885	2885	2885	2885	2
771	20230621	105800	9985800	2885	2885	2885	2885	2
772	20230621	105700	9980030	2885	2865	2885	2865	21
773	20230621	105600	9919825	2865	2865	2865	2865	2
774	20230621	105500	9914095	2865	2865	2865	2865	6
775	20230621	105400	9896905	2885	2885	2885	2885	2
776	20230621	105300	9891135	2885	2885	2885	2885	2
777	20230621	105200	9885365	2885	2885	2885	2885	2
778	20230621	105100	9879595	2885	2885	2885	2885	2
779	20230621	105000	9873825	2885	2885	2885	2885	2
780	20230621	104900	9868055	2885	2885	2885	2885	2
781	20230621	104800	9862285	2885	2885	2885	2885	2
782	20230621	104700	9856515	2885	2885	2885	2885	2
783	20230621	104600	9850745	2885	2885	2885	2885	0
784	20230621	104500	9850745	2885	2885	2885	2885	2
785	20230621	104400	9844975	2885	2885	2885	2885	2
786	20230621	104300	9839205	2885	2885	2885	2885	2
787	20230621	104200	9833435	2885	2885	2885	2885	2
788	20230621	104100	9827665	2885	2885	2885	2885	2
789	20230621	104000	9821895	2885	2885	2885	2885	2
790	20230621	103900	9816125	2885	2885	2885	2885	2
791	20230621	103800	9810355	2885	2885	2885	2885	2
792	20230621	103700	9804585	2885	2885	2885	2885	2
793	20230621	103600	9798815	2885	2885	2885	2885	2
794	20230621	103500	9793045	2885	2885	2885	2885	2
795	20230621	103400	9787275	2885	2885	2885	2885	2
796	20230621	103300	9781505	2885	2885	2885	2885	1
797	20230621	103200	9778620	2885	2885	2885	2885	1
798	20230621	103100	9775735	2885	2865	2885	2865	3
799	20230621	103000	9767120	2885	2885	2885	2885	2
800	20230621	102900	9761350	2885	2885	2885	2885	2
801	20230621	102800	9755580	2885	2885	2885	2885	2
802	20230621	102700	9749810	2885	2885	2885	2885	175
803	20230621	102600	9244935	2885	2885	2885	2885	2
804	20230621	102500	9239165	2885	2885	2885	2885	1
805	20230621	102400	9236280	2885	2885	2885	2885	1
806	20230621	102300	9233395	2850	2885	2885	2850	80
807	20230621	102200	9005325	2885	2885	2885	2885	2
808	20230621	102100	8999555	2885	2885	2885	2885	2
809	20230621	102000	8993785	2885	2885	2885	2885	2
810	20230621	101900	8988015	2885	2885	2885	2885	2
811	20230621	101800	8982245	2885	2885	2885	2885	2
812	20230621	101700	8976475	2885	2885	2885	2885	2
813	20230621	101600	8970705	2885	2885	2885	2885	2
814	20230621	101500	8964935	2885	2885	2885	2885	2
815	20230621	101400	8959165	2885	2885	2885	2885	2
816	20230621	101300	8953395	2885	2885	2885	2885	2
817	20230621	101200	8947625	2885	2885	2885	2885	2
818	20230621	101100	8941855	2885	2885	2885	2885	1
819	20230621	101000	8938970	2885	2885	2885	2885	2
820	20230621	100900	8933200	2885	2885	2885	2885	2
821	20230621	100800	8927430	2885	2885	2885	2885	2
822	20230621	100700	8921660	2885	2885	2885	2885	2
823	20230621	100600	8915890	2885	2885	2885	2885	2
824	20230621	100500	8910120	2885	2885	2885	2885	2
825	20230621	100400	8904350	2885	2885	2885	2885	2
826	20230621	100300	8898580	2885	2885	2885	2885	1
827	20230621	100200	8895695	2885	2885	2885	2885	1
828	20230621	100100	8892810	2885	2885	2885	2885	1
829	20230621	100000	8889925	2885	2885	2885	2885	1
830	20230621	095900	8887040	2885	2885	2885	2885	1
831	20230621	095800	8884155	2885	2875	2885	2875	2
832	20230621	095700	8878395	2840	2870	2870	2840	16
833	20230621	095600	8832835	2845	2850	2875	2840	31
834	20230621	095500	8744580	2875	2875	2875	2875	1
835	20230621	095400	8741705	2875	2875	2875	2875	1
836	20230621	095300	8738830	2875	2875	2875	2875	1
837	20230621	095200	8735955	2875	2875	2875	2875	1
838	20230621	095100	8733080	2875	2875	2875	2875	1
839	20230621	095000	8730205	2875	2875	2875	2875	1
840	20230621	094900	8727330	2875	2875	2875	2875	1
841	20230621	094800	8724455	2850	2875	2875	2850	2
842	20230621	094700	8718730	2875	2865	2875	2845	101
843	20230621	094600	8431195	2875	2875	2875	2875	1
844	20230621	094500	8428320	2875	2875	2875	2875	101
845	20230621	094400	8137945	2850	2875	2875	2850	21
846	20230621	094300	8078015	2875	2875	2875	2875	2
847	20230621	094200	8072265	2875	2875	2875	2850	226
848	20230621	094100	7423695	2875	2875	2875	2875	1
849	20230621	094000	7420820	2885	2890	2890	2855	501
850	20230621	093900	5982900	2885	2885	2885	2885	69
851	20230621	093800	5783835	2855	2860	2860	2855	170
852	20230621	093700	5298480	2855	2935	2935	2855	141
853	20230621	093600	4895380	2935	2935	2935	2935	1
854	20230621	093500	4892445	2935	2935	2935	2935	1
855	20230621	093400	4889510	2935	2935	2935	2935	1
856	20230621	093300	4886575	2935	2935	2935	2935	1
857	20230621	093200	4883640	2930	2930	2930	2930	1
858	20230621	093100	4880710	2930	2930	2930	2930	1
859	20230621	093000	4877780	2930	2930	2930	2930	1
860	20230621	092900	4874850	2930	2930	2930	2930	1
861	20230621	092800	4871920	2880	2930	2930	2880	2
862	20230621	092700	4866110	2880	2940	2940	2880	126
863	20230621	092600	4501455	2945	2945	2945	2945	1
864	20230621	092500	4498510	2950	2950	2950	2950	1
865	20230621	092400	4495560	2950	2950	2950	2950	1
866	20230621	092300	4492610	2950	2940	2950	2940	13
867	20230621	092200	4454380	2950	2940	2950	2940	12
868	20230621	092100	4419090	2940	2950	2950	2940	312
869	20230621	092000	3501800	2945	2945	2945	2945	1
870	20230621	091900	3498855	2945	2945	2945	2945	1
871	20230621	091800	3495910	2945	2945	2945	2945	1
872	20230621	091700	3492965	2940	2940	2940	2940	2
873	20230621	091600	3487085	2935	2935	2935	2935	1
874	20230621	091500	3484150	2955	2955	2955	2955	1
875	20230621	091400	3481195	2920	2920	2920	2920	1
876	20230621	091300	3478275	2915	2915	2915	2915	8
877	20230621	091200	3454955	2910	2910	2910	2910	1
878	20230621	091100	3452045	2910	2910	2910	2910	1
879	20230621	091000	3449135	2910	2910	2910	2910	1
880	20230621	090900	3446225	2910	2910	2910	2910	1
881	20230621	090800	3443315	2910	2920	2920	2910	4
882	20230621	090700	3431665	2890	2920	2920	2890	123
883	20230621	090600	3076165	2920	2920	2920	2920	1
884	20230621	090500	3073245	2920	2925	2925	2920	113
885	20230621	090400	2743270	2920	2920	2920	2920	13
886	20230621	090300	2705310	2880	2945	2945	2880	231
887	20230621	090200	2034800	2950	2950	2950	2950	111
888	20230621	090100	1707350	2930	2970	2970	2910	403
889	20230621	090000	533410	2970	2980	2980	2970	179