KissMeData/027050/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	221700	323812310	2945	2945	2945	2945	615
3	20230614	221600	323812310	2945	2945	2945	2945	0
4	20230614	221500	323812310	2945	2945	2945	2945	0
5	20230614	221400	323812310	2945	2945	2945	2945	0
6	20230614	221300	323812310	2945	2945	2945	2945	0
7	20230614	221200	323812310	2945	2945	2945	2945	0
8	20230614	221100	323812310	2945	2945	2945	2945	0
9	20230614	221000	323812310	2945	2945	2945	2945	0
10	20230614	220900	323812310	2945	2945	2945	2945	0
11	20230614	220800	323812310	2945	2945	2945	2945	0
12	20230614	220700	323812310	2945	2945	2945	2945	0
13	20230614	220600	323812310	2945	2945	2945	2945	0
14	20230614	220500	323812310	2945	2945	2945	2945	0
15	20230614	220400	323812310	2945	2945	2945	2945	0
16	20230614	220300	323812310	2945	2945	2945	2945	0
17	20230614	220200	323812310	2945	2945	2945	2945	0
18	20230614	220100	323812310	2945	2945	2945	2945	0
19	20230614	220000	323812310	2945	2945	2945	2945	0
20	20230614	215900	323812310	2945	2945	2945	2945	0
21	20230614	215800	323812310	2945	2945	2945	2945	0
22	20230614	215700	323812310	2945	2945	2945	2945	0
23	20230614	215600	323812310	2945	2945	2945	2945	0
24	20230614	215500	323812310	2945	2945	2945	2945	0
25	20230614	215400	323812310	2945	2945	2945	2945	0
26	20230614	215300	323812310	2945	2945	2945	2945	0
27	20230614	215200	323812310	2945	2945	2945	2945	0
28	20230614	215100	323812310	2945	2945	2945	2945	0
29	20230614	215000	323812310	2945	2945	2945	2945	0
30	20230614	214900	323812310	2945	2945	2945	2945	0
31	20230614	214800	323812310	2945	2945	2945	2945	0
32	20230614	214700	323812310	2945	2945	2945	2945	615
33	20230614	214600	323812310	2945	2945	2945	2945	0
34	20230614	214500	323812310	2945	2945	2945	2945	0
35	20230614	214400	323812310	2945	2945	2945	2945	0
36	20230614	214300	323812310	2945	2945	2945	2945	0
37	20230614	214200	323812310	2945	2945	2945	2945	0
38	20230614	214100	323812310	2945	2945	2945	2945	0
39	20230614	214000	323812310	2945	2945	2945	2945	0
40	20230614	213900	323812310	2945	2945	2945	2945	0
41	20230614	213800	323812310	2945	2945	2945	2945	0
42	20230614	213700	323812310	2945	2945	2945	2945	0
43	20230614	213600	323812310	2945	2945	2945	2945	0
44	20230614	213500	323812310	2945	2945	2945	2945	0
45	20230614	213400	323812310	2945	2945	2945	2945	0
46	20230614	213300	323812310	2945	2945	2945	2945	0
47	20230614	213200	323812310	2945	2945	2945	2945	0
48	20230614	213100	323812310	2945	2945	2945	2945	0
49	20230614	213000	323812310	2945	2945	2945	2945	0
50	20230614	212900	323812310	2945	2945	2945	2945	0
51	20230614	212800	323812310	2945	2945	2945	2945	0
52	20230614	212700	323812310	2945	2945	2945	2945	0
53	20230614	212600	323812310	2945	2945	2945	2945	0
54	20230614	212500	323812310	2945	2945	2945	2945	0
55	20230614	212400	323812310	2945	2945	2945	2945	0
56	20230614	212300	323812310	2945	2945	2945	2945	0
57	20230614	212200	323812310	2945	2945	2945	2945	0
58	20230614	212100	323812310	2945	2945	2945	2945	0
59	20230614	212000	323812310	2945	2945	2945	2945	0
60	20230614	211900	323812310	2945	2945	2945	2945	0
61	20230614	211800	323812310	2945	2945	2945	2945	0
62	20230614	211700	323812310	2945	2945	2945	2945	615
63	20230614	211600	323812310	2945	2945	2945	2945	0
64	20230614	211500	323812310	2945	2945	2945	2945	0
65	20230614	211400	323812310	2945	2945	2945	2945	0
66	20230614	211300	323812310	2945	2945	2945	2945	0
67	20230614	211200	323812310	2945	2945	2945	2945	0
68	20230614	211100	323812310	2945	2945	2945	2945	0
69	20230614	211000	323812310	2945	2945	2945	2945	0
70	20230614	210900	323812310	2945	2945	2945	2945	0
71	20230614	210800	323812310	2945	2945	2945	2945	0
72	20230614	210700	323812310	2945	2945	2945	2945	0
73	20230614	210600	323812310	2945	2945	2945	2945	0
74	20230614	210500	323812310	2945	2945	2945	2945	0
75	20230614	210400	323812310	2945	2945	2945	2945	0
76	20230614	210300	323812310	2945	2945	2945	2945	0
77	20230614	210200	323812310	2945	2945	2945	2945	0
78	20230614	210100	323812310	2945	2945	2945	2945	0
79	20230614	210000	323812310	2945	2945	2945	2945	0
80	20230614	205900	323812310	2945	2945	2945	2945	0
81	20230614	205800	323812310	2945	2945	2945	2945	0
82	20230614	205700	323812310	2945	2945	2945	2945	0
83	20230614	205600	323812310	2945	2945	2945	2945	0
84	20230614	205500	323812310	2945	2945	2945	2945	0
85	20230614	205400	323812310	2945	2945	2945	2945	0
86	20230614	205300	323812310	2945	2945	2945	2945	0
87	20230614	205200	323812310	2945	2945	2945	2945	0
88	20230614	205100	323812310	2945	2945	2945	2945	0
89	20230614	205000	323812310	2945	2945	2945	2945	0
90	20230614	204900	323812310	2945	2945	2945	2945	0
91	20230614	204800	323812310	2945	2945	2945	2945	0
92	20230614	204700	323812310	2945	2945	2945	2945	615
93	20230614	204600	323812310	2945	2945	2945	2945	0
94	20230614	204500	323812310	2945	2945	2945	2945	0
95	20230614	204400	323812310	2945	2945	2945	2945	0
96	20230614	204300	323812310	2945	2945	2945	2945	0
97	20230614	204200	323812310	2945	2945	2945	2945	0
98	20230614	204100	323812310	2945	2945	2945	2945	0
99	20230614	204000	323812310	2945	2945	2945	2945	0
100	20230614	203900	323812310	2945	2945	2945	2945	0
101	20230614	203800	323812310	2945	2945	2945	2945	0
102	20230614	203700	323812310	2945	2945	2945	2945	0
103	20230614	203600	323812310	2945	2945	2945	2945	0
104	20230614	203500	323812310	2945	2945	2945	2945	0
105	20230614	203400	323812310	2945	2945	2945	2945	0
106	20230614	203300	323812310	2945	2945	2945	2945	0
107	20230614	203200	323812310	2945	2945	2945	2945	0
108	20230614	203100	323812310	2945	2945	2945	2945	0
109	20230614	203000	323812310	2945	2945	2945	2945	0
110	20230614	202900	323812310	2945	2945	2945	2945	0
111	20230614	202800	323812310	2945	2945	2945	2945	0
112	20230614	202700	323812310	2945	2945	2945	2945	0
113	20230614	202600	323812310	2945	2945	2945	2945	0
114	20230614	202500	323812310	2945	2945	2945	2945	0
115	20230614	202400	323812310	2945	2945	2945	2945	0
116	20230614	202300	323812310	2945	2945	2945	2945	0
117	20230614	202200	323812310	2945	2945	2945	2945	0
118	20230614	202100	323812310	2945	2945	2945	2945	0
119	20230614	202000	323812310	2945	2945	2945	2945	0
120	20230614	201900	323812310	2945	2945	2945	2945	0
121	20230614	201800	323812310	2945	2945	2945	2945	0
122	20230614	201700	323812310	2945	2945	2945	2945	615
123	20230614	201600	323812310	2945	2945	2945	2945	0
124	20230614	201500	323812310	2945	2945	2945	2945	0
125	20230614	201400	323812310	2945	2945	2945	2945	0
126	20230614	201300	323812310	2945	2945	2945	2945	0
127	20230614	201200	323812310	2945	2945	2945	2945	0
128	20230614	201100	323812310	2945	2945	2945	2945	0
129	20230614	201000	323812310	2945	2945	2945	2945	0
130	20230614	200900	323812310	2945	2945	2945	2945	0
131	20230614	200800	323812310	2945	2945	2945	2945	0
132	20230614	200700	323812310	2945	2945	2945	2945	0
133	20230614	200600	323812310	2945	2945	2945	2945	0
134	20230614	200500	323812310	2945	2945	2945	2945	0
135	20230614	200400	323812310	2945	2945	2945	2945	0
136	20230614	200300	323812310	2945	2945	2945	2945	0
137	20230614	200200	323812310	2945	2945	2945	2945	0
138	20230614	200100	323812310	2945	2945	2945	2945	0
139	20230614	200000	323812310	2945	2945	2945	2945	0
140	20230614	195900	323812310	2945	2945	2945	2945	0
141	20230614	195800	323812310	2945	2945	2945	2945	0
142	20230614	195700	323812310	2945	2945	2945	2945	0
143	20230614	195600	323812310	2945	2945	2945	2945	0
144	20230614	195500	323812310	2945	2945	2945	2945	0
145	20230614	195400	323812310	2945	2945	2945	2945	0
146	20230614	195300	323812310	2945	2945	2945	2945	0
147	20230614	195200	323812310	2945	2945	2945	2945	0
148	20230614	195100	323812310	2945	2945	2945	2945	0
149	20230614	195000	323812310	2945	2945	2945	2945	0
150	20230614	194900	323812310	2945	2945	2945	2945	0
151	20230614	194800	323812310	2945	2945	2945	2945	0
152	20230614	194700	323812310	2945	2945	2945	2945	615
153	20230614	194600	323812310	2945	2945	2945	2945	0
154	20230614	194500	323812310	2945	2945	2945	2945	0
155	20230614	194400	323812310	2945	2945	2945	2945	0
156	20230614	194300	323812310	2945	2945	2945	2945	0
157	20230614	194200	323812310	2945	2945	2945	2945	0
158	20230614	194100	323812310	2945	2945	2945	2945	0
159	20230614	194000	323812310	2945	2945	2945	2945	0
160	20230614	193900	323812310	2945	2945	2945	2945	0
161	20230614	193800	323812310	2945	2945	2945	2945	0
162	20230614	193700	323812310	2945	2945	2945	2945	0
163	20230614	193600	323812310	2945	2945	2945	2945	0
164	20230614	193500	323812310	2945	2945	2945	2945	0
165	20230614	193400	323812310	2945	2945	2945	2945	0
166	20230614	193300	323812310	2945	2945	2945	2945	0
167	20230614	193200	323812310	2945	2945	2945	2945	0
168	20230614	193100	323812310	2945	2945	2945	2945	0
169	20230614	193000	323812310	2945	2945	2945	2945	0
170	20230614	192900	323812310	2945	2945	2945	2945	0
171	20230614	192800	323812310	2945	2945	2945	2945	0
172	20230614	192700	323812310	2945	2945	2945	2945	0
173	20230614	192600	323812310	2945	2945	2945	2945	0
174	20230614	192500	323812310	2945	2945	2945	2945	0
175	20230614	192400	323812310	2945	2945	2945	2945	0
176	20230614	192300	323812310	2945	2945	2945	2945	0
177	20230614	192200	323812310	2945	2945	2945	2945	0
178	20230614	192100	323812310	2945	2945	2945	2945	0
179	20230614	192000	323812310	2945	2945	2945	2945	0
180	20230614	191900	323812310	2945	2945	2945	2945	0
181	20230614	191800	323812310	2945	2945	2945	2945	0
182	20230614	191700	323812310	2945	2945	2945	2945	615
183	20230614	191600	323812310	2945	2945	2945	2945	0
184	20230614	191500	323812310	2945	2945	2945	2945	0
185	20230614	191400	323812310	2945	2945	2945	2945	0
186	20230614	191300	323812310	2945	2945	2945	2945	0
187	20230614	191200	323812310	2945	2945	2945	2945	0
188	20230614	191100	323812310	2945	2945	2945	2945	0
189	20230614	191000	323812310	2945	2945	2945	2945	0
190	20230614	190900	323812310	2945	2945	2945	2945	0
191	20230614	190800	323812310	2945	2945	2945	2945	0
192	20230614	190700	323812310	2945	2945	2945	2945	0
193	20230614	190600	323812310	2945	2945	2945	2945	0
194	20230614	190500	323812310	2945	2945	2945	2945	0
195	20230614	190400	323812310	2945	2945	2945	2945	0
196	20230614	190300	323812310	2945	2945	2945	2945	0
197	20230614	190200	323812310	2945	2945	2945	2945	0
198	20230614	190100	323812310	2945	2945	2945	2945	0
199	20230614	190000	323812310	2945	2945	2945	2945	0
200	20230614	185900	323812310	2945	2945	2945	2945	0
201	20230614	185800	323812310	2945	2945	2945	2945	0
202	20230614	185700	323812310	2945	2945	2945	2945	0
203	20230614	185600	323812310	2945	2945	2945	2945	0
204	20230614	185500	323812310	2945	2945	2945	2945	0
205	20230614	185400	323812310	2945	2945	2945	2945	0
206	20230614	185300	323812310	2945	2945	2945	2945	0
207	20230614	185200	323812310	2945	2945	2945	2945	0
208	20230614	185100	323812310	2945	2945	2945	2945	0
209	20230614	185000	323812310	2945	2945	2945	2945	0
210	20230614	184900	323812310	2945	2945	2945	2945	0
211	20230614	184800	323812310	2945	2945	2945	2945	0
212	20230614	184700	323812310	2945	2945	2945	2945	615
213	20230614	184600	323812310	2945	2945	2945	2945	0
214	20230614	184500	323812310	2945	2945	2945	2945	0
215	20230614	184400	323812310	2945	2945	2945	2945	0
216	20230614	184300	323812310	2945	2945	2945	2945	0
217	20230614	184200	323812310	2945	2945	2945	2945	0
218	20230614	184100	323812310	2945	2945	2945	2945	0
219	20230614	184000	323812310	2945	2945	2945	2945	0
220	20230614	183900	323812310	2945	2945	2945	2945	0
221	20230614	183800	323812310	2945	2945	2945	2945	0
222	20230614	183700	323812310	2945	2945	2945	2945	0
223	20230614	183600	323812310	2945	2945	2945	2945	0
224	20230614	183500	323812310	2945	2945	2945	2945	0
225	20230614	183400	323812310	2945	2945	2945	2945	0
226	20230614	183300	323812310	2945	2945	2945	2945	0
227	20230614	183200	323812310	2945	2945	2945	2945	0
228	20230614	183100	323812310	2945	2945	2945	2945	0
229	20230614	183000	323812310	2945	2945	2945	2945	0
230	20230614	182900	323812310	2945	2945	2945	2945	0
231	20230614	182800	323812310	2945	2945	2945	2945	0
232	20230614	182700	323812310	2945	2945	2945	2945	0
233	20230614	182600	323812310	2945	2945	2945	2945	0
234	20230614	182500	323812310	2945	2945	2945	2945	0
235	20230614	182400	323812310	2945	2945	2945	2945	0
236	20230614	182300	323812310	2945	2945	2945	2945	0
237	20230614	182200	323812310	2945	2945	2945	2945	0
238	20230614	182100	323812310	2945	2945	2945	2945	0
239	20230614	182000	323812310	2945	2945	2945	2945	0
240	20230614	181900	323812310	2945	2945	2945	2945	0
241	20230614	181800	323812310	2945	2945	2945	2945	0
242	20230614	181700	323812310	2945	2945	2945	2945	615
243	20230614	181600	323812310	2945	2945	2945	2945	0
244	20230614	181500	323812310	2945	2945	2945	2945	0
245	20230614	181400	323812310	2945	2945	2945	2945	0
246	20230614	181300	323812310	2945	2945	2945	2945	0
247	20230614	181200	323812310	2945	2945	2945	2945	0
248	20230614	181100	323812310	2945	2945	2945	2945	0
249	20230614	181000	323812310	2945	2945	2945	2945	0
250	20230614	180900	323812310	2945	2945	2945	2945	0
251	20230614	180800	323812310	2945	2945	2945	2945	0
252	20230614	180700	323812310	2945	2945	2945	2945	0
253	20230614	180600	323812310	2945	2945	2945	2945	0
254	20230614	180500	323812310	2945	2945	2945	2945	0
255	20230614	180400	323812310	2945	2945	2945	2945	0
256	20230614	180300	323812310	2945	2945	2945	2945	0
257	20230614	180200	323812310	2945	2945	2945	2945	0
258	20230614	180100	323812310	2945	2945	2945	2945	0
259	20230614	180000	323812310	2945	2945	2945	2945	0
260	20230614	175900	323812310	2945	2945	2945	2945	0
261	20230614	175800	323812310	2945	2945	2945	2945	0
262	20230614	175700	323812310	2945	2945	2945	2945	0
263	20230614	175600	323812310	2945	2945	2945	2945	0
264	20230614	175500	323812310	2945	2945	2945	2945	0
265	20230614	175400	323812310	2945	2945	2945	2945	0
266	20230614	175300	323812310	2945	2945	2945	2945	0
267	20230614	175200	323812310	2945	2945	2945	2945	0
268	20230614	175100	323812310	2945	2945	2945	2945	0
269	20230614	175000	323812310	2945	2945	2945	2945	0
270	20230614	174900	323812310	2945	2945	2945	2945	0
271	20230614	174800	323812310	2945	2945	2945	2945	0
272	20230614	174700	323812310	2945	2945	2945	2945	615
273	20230614	174600	323812310	2945	2945	2945	2945	0
274	20230614	174500	323812310	2945	2945	2945	2945	0
275	20230614	174400	323812310	2945	2945	2945	2945	0
276	20230614	174300	323812310	2945	2945	2945	2945	0
277	20230614	174200	323812310	2945	2945	2945	2945	0
278	20230614	174100	323812310	2945	2945	2945	2945	0
279	20230614	174000	323812310	2945	2945	2945	2945	0
280	20230614	173900	323812310	2945	2945	2945	2945	0
281	20230614	173800	323812310	2945	2945	2945	2945	0
282	20230614	173700	323812310	2945	2945	2945	2945	0
283	20230614	173600	323812310	2945	2945	2945	2945	0
284	20230614	173500	323812310	2945	2945	2945	2945	0
285	20230614	173400	323812310	2945	2945	2945	2945	0
286	20230614	173300	323812310	2945	2945	2945	2945	0
287	20230614	173200	323812310	2945	2945	2945	2945	0
288	20230614	173100	323812310	2945	2945	2945	2945	0
289	20230614	173000	323812310	2945	2945	2945	2945	0
290	20230614	172900	323812310	2945	2945	2945	2945	0
291	20230614	172800	323812310	2945	2945	2945	2945	0
292	20230614	172700	323812310	2945	2945	2945	2945	0
293	20230614	172600	323812310	2945	2945	2945	2945	0
294	20230614	172500	323812310	2945	2945	2945	2945	0
295	20230614	172400	323812310	2945	2945	2945	2945	0
296	20230614	172300	323812310	2945	2945	2945	2945	0
297	20230614	172200	323812310	2945	2945	2945	2945	0
298	20230614	172100	323812310	2945	2945	2945	2945	0
299	20230614	172000	323812310	2945	2945	2945	2945	0
300	20230614	171900	323812310	2945	2945	2945	2945	0
301	20230614	171800	323812310	2945	2945	2945	2945	0
302	20230614	171700	323812310	2945	2945	2945	2945	615
303	20230614	171600	323812310	2945	2945	2945	2945	0
304	20230614	171500	323812310	2945	2945	2945	2945	0
305	20230614	171400	323812310	2945	2945	2945	2945	0
306	20230614	171300	323812310	2945	2945	2945	2945	0
307	20230614	171200	323812310	2945	2945	2945	2945	0
308	20230614	171100	323812310	2945	2945	2945	2945	0
309	20230614	171000	323812310	2945	2945	2945	2945	0
310	20230614	170900	323812310	2945	2945	2945	2945	0
311	20230614	170800	323812310	2945	2945	2945	2945	0
312	20230614	170700	323812310	2945	2945	2945	2945	0
313	20230614	170600	323812310	2945	2945	2945	2945	0
314	20230614	170500	323812310	2945	2945	2945	2945	0
315	20230614	170400	323812310	2945	2945	2945	2945	0
316	20230614	170300	323812310	2945	2945	2945	2945	0
317	20230614	170200	323812310	2945	2945	2945	2945	0
318	20230614	170100	323812310	2945	2945	2945	2945	0
319	20230614	170000	323812310	2945	2945	2945	2945	0
320	20230614	165900	323812310	2945	2945	2945	2945	0
321	20230614	165800	323812310	2945	2945	2945	2945	0
322	20230614	165700	323812310	2945	2945	2945	2945	0
323	20230614	165600	323812310	2945	2945	2945	2945	0
324	20230614	165500	323812310	2945	2945	2945	2945	0
325	20230614	165400	323812310	2945	2945	2945	2945	0
326	20230614	165300	323812310	2945	2945	2945	2945	0
327	20230614	165200	323812310	2945	2945	2945	2945	0
328	20230614	165100	323812310	2945	2945	2945	2945	0
329	20230614	165000	323812310	2945	2945	2945	2945	0
330	20230614	164900	323812310	2945	2945	2945	2945	0
331	20230614	164800	323812310	2945	2945	2945	2945	0
332	20230614	164700	323812310	2945	2945	2945	2945	615
333	20230614	164600	323812310	2945	2945	2945	2945	0
334	20230614	164500	323812310	2945	2945	2945	2945	0
335	20230614	164400	323812310	2945	2945	2945	2945	0
336	20230614	164300	323812310	2945	2945	2945	2945	0
337	20230614	164200	323812310	2945	2945	2945	2945	0
338	20230614	164100	323812310	2945	2945	2945	2945	0
339	20230614	164000	323812310	2945	2945	2945	2945	0
340	20230614	163900	323812310	2945	2945	2945	2945	0
341	20230614	163800	323812310	2945	2945	2945	2945	0
342	20230614	163700	323812310	2945	2945	2945	2945	0
343	20230614	163600	323812310	2945	2945	2945	2945	0
344	20230614	163500	323812310	2945	2945	2945	2945	0
345	20230614	163400	323812310	2945	2945	2945	2945	0
346	20230614	163300	323812310	2945	2945	2945	2945	0
347	20230614	163200	323812310	2945	2945	2945	2945	0
348	20230614	163100	323812310	2945	2945	2945	2945	0
349	20230614	163000	323812310	2945	2945	2945	2945	0
350	20230614	162900	323812310	2945	2945	2945	2945	0
351	20230614	162800	323812310	2945	2945	2945	2945	0
352	20230614	162700	323812310	2945	2945	2945	2945	0
353	20230614	162600	323812310	2945	2945	2945	2945	0
354	20230614	162500	323812310	2945	2945	2945	2945	0
355	20230614	162400	323812310	2945	2945	2945	2945	0
356	20230614	162300	323812310	2945	2945	2945	2945	0
357	20230614	162200	323812310	2945	2945	2945	2945	0
358	20230614	162100	323812310	2945	2945	2945	2945	0
359	20230614	162000	323812310	2945	2945	2945	2945	0
360	20230614	161900	323812310	2945	2945	2945	2945	0
361	20230614	161800	323812310	2945	2945	2945	2945	0
362	20230614	161700	323812310	2945	2945	2945	2945	615
363	20230614	161600	323812310	2945	2945	2945	2945	0
364	20230614	161500	323812310	2945	2945	2945	2945	0
365	20230614	161400	323812310	2945	2945	2945	2945	0
366	20230614	161300	323812310	2945	2945	2945	2945	0
367	20230614	161200	323812310	2945	2945	2945	2945	0
368	20230614	161100	323812310	2945	2945	2945	2945	0
369	20230614	161000	323812310	2945	2945	2945	2945	0
370	20230614	160900	323812310	2945	2945	2945	2945	0
371	20230614	160800	323812310	2945	2945	2945	2945	0
372	20230614	160700	323812310	2945	2945	2945	2945	0
373	20230614	160600	323812310	2945	2945	2945	2945	0
374	20230614	160500	323812310	2945	2945	2945	2945	0
375	20230614	160400	323812310	2945	2945	2945	2945	0
376	20230614	160300	323812310	2945	2945	2945	2945	0
377	20230614	160200	323812310	2945	2945	2945	2945	0
378	20230614	160100	323812310	2945	2945	2945	2945	0
379	20230614	160000	323812310	2945	2945	2945	2945	0
380	20230614	155900	323812310	2945	2945	2945	2945	0
381	20230614	155800	323812310	2945	2945	2945	2945	0
382	20230614	155700	323812310	2945	2945	2945	2945	0
383	20230614	155600	323812310	2945	2945	2945	2945	0
384	20230614	155500	323812310	2945	2945	2945	2945	0
385	20230614	155400	323812310	2945	2945	2945	2945	0
386	20230614	155300	323812310	2945	2945	2945	2945	0
387	20230614	155200	323812310	2945	2945	2945	2945	0
388	20230614	155100	323812310	2945	2945	2945	2945	0
389	20230614	155000	323812310	2945	2945	2945	2945	0
390	20230614	154900	323812310	2945	2945	2945	2945	0
391	20230614	154800	323812310	2945	2945	2945	2945	0
392	20230614	154700	323812310	2945	2945	2945	2945	615
393	20230614	154600	323812310	2945	2945	2945	2945	0
394	20230614	154500	323812310	2945	2945	2945	2945	0
395	20230614	154400	323812310	2945	2945	2945	2945	0
396	20230614	154300	323812310	2945	2945	2945	2945	0
397	20230614	154200	323812310	2945	2945	2945	2945	0
398	20230614	154100	323812310	2945	2945	2945	2945	0
399	20230614	154000	323812310	2945	2945	2945	2945	0
400	20230614	153900	323812310	2945	2945	2945	2945	0
401	20230614	153800	323812310	2945	2945	2945	2945	0
402	20230614	153700	323812310	2945	2945	2945	2945	0
403	20230614	153600	323812310	2945	2945	2945	2945	0
404	20230614	153500	323812310	2945	2945	2945	2945	0
405	20230614	153400	323812310	2945	2945	2945	2945	0
406	20230614	153300	323812310	2945	2945	2945	2945	0
407	20230614	153200	323812310	2945	2945	2945	2945	0
408	20230614	153100	323812310	2945	2945	2945	2945	0
409	20230614	153000	323812310	2945	2945	2945	2945	615
410	20230614	152900	322001135	2945	2945	2945	2945	0
411	20230614	152800	322001135	2945	2945	2945	2945	0
412	20230614	152700	322001135	2945	2945	2945	2945	0
413	20230614	152600	322001135	2945	2945	2945	2945	0
414	20230614	152500	322001135	2945	2945	2945	2945	0
415	20230614	152400	322001135	2945	2945	2945	2945	0
416	20230614	152300	322001135	2945	2945	2945	2945	0
417	20230614	152200	322001135	2945	2945	2945	2945	0
418	20230614	152100	322001135	2945	2945	2945	2945	0
419	20230614	152000	322001135	2945	2945	2945	2945	0
420	20230614	151900	322001135	2945	2945	2945	2945	1
421	20230614	151800	321998190	2955	2955	2955	2955	0
422	20230614	151700	321998190	2955	2955	2955	2955	0
423	20230614	151600	321998190	2955	2950	2955	2950	1000
424	20230614	151500	319046905	2940	2940	2950	2940	263
425	20230614	151400	318273665	2940	2950	2950	2940	222
426	20230614	151300	317620405	2950	2950	2950	2950	50
427	20230614	151200	317472905	2950	2940	2950	2940	443
428	20230614	151100	316170465	2940	2940	2940	2940	271
429	20230614	151000	315373725	2950	2950	2950	2950	0
430	20230614	150900	315373725	2950	2950	2950	2940	38
431	20230614	150800	315261985	2955	2955	2955	2955	0
432	20230614	150700	315261985	2955	2955	2955	2955	0
433	20230614	150600	315261985	2955	2955	2955	2955	0
434	20230614	150500	315261985	2955	2955	2955	2955	0
435	20230614	150400	315261985	2955	2955	2955	2955	0
436	20230614	150300	315261985	2955	2950	2955	2950	1501
437	20230614	150200	310834030	2950	2950	2950	2950	0
438	20230614	150100	310834030	2950	2940	2950	2940	91
439	20230614	150000	310566080	2950	2950	2950	2950	0
440	20230614	145900	310566080	2950	2950	2950	2950	6
441	20230614	145800	310548380	2950	2950	2950	2950	2
442	20230614	145700	310542480	2950	2945	2950	2945	568
443	20230614	145600	308869715	2950	2950	2950	2950	0
444	20230614	145500	308869715	2950	2950	2950	2950	0
445	20230614	145400	308869715	2950	2945	2950	2945	763
446	20230614	145300	306622675	2945	2940	2945	2940	240
447	20230614	145200	305917070	2945	2945	2945	2945	0
448	20230614	145100	305917070	2945	2945	2945	2945	0
449	20230614	145000	305917070	2945	2940	2945	2940	260
450	20230614	144900	305152665	2945	2945	2945	2945	30
451	20230614	144800	305064315	2945	2940	2945	2940	523
452	20230614	144700	303526690	2945	2940	2945	2940	2101
453	20230614	144600	297349745	2945	2945	2945	2945	0
454	20230614	144500	297349745	2945	2940	2945	2940	2
455	20230614	144400	297343860	2950	2950	2950	2950	0
456	20230614	144300	297343860	2950	2950	2950	2950	1
457	20230614	144200	297340910	2940	2940	2940	2940	641
458	20230614	144100	295456370	2950	2950	2950	2950	3
459	20230614	144000	295447520	2950	2950	2950	2950	10
460	20230614	143900	295418020	2940	2940	2940	2940	30
461	20230614	143800	295329820	2950	2950	2950	2950	0
462	20230614	143700	295329820	2950	2950	2950	2950	1
463	20230614	143600	295326870	2940	2940	2940	2940	701
464	20230614	143500	293265930	2950	2950	2950	2950	0
465	20230614	143400	293265930	2950	2940	2950	2940	331
466	20230614	143300	292292780	2950	2950	2950	2950	20
467	20230614	143200	292233780	2950	2945	2950	2945	355
468	20230614	143100	291188225	2945	2945	2945	2945	10
469	20230614	143000	291158775	2945	2945	2945	2945	0
470	20230614	142900	291158775	2945	2945	2945	2945	0
471	20230614	142800	291158775	2945	2945	2945	2945	0
472	20230614	142700	291158775	2945	2945	2945	2945	1
473	20230614	142600	291155830	2950	2950	2950	2950	0
474	20230614	142500	291155830	2950	2950	2950	2950	0
475	20230614	142400	291155830	2950	2945	2950	2940	474
476	20230614	142300	289761940	2945	2945	2945	2945	425
477	20230614	142200	288510315	2950	2950	2950	2950	0
478	20230614	142100	288510315	2950	2950	2950	2950	5
479	20230614	142000	288495565	2950	2950	2950	2940	78
480	20230614	141900	288266145	2950	2950	2950	2950	0
481	20230614	141800	288266145	2950	2945	2950	2945	2
482	20230614	141700	288260250	2950	2950	2950	2950	0
483	20230614	141600	288260250	2950	2950	2950	2950	400
484	20230614	141500	287080250	2950	2950	2950	2950	400
485	20230614	141400	285900250	2950	2950	2950	2950	10
486	20230614	141300	285870750	2950	2935	2950	2935	61
487	20230614	141200	285691410	2935	2940	2945	2935	919
488	20230614	141100	282988540	2945	2945	2945	2945	1
489	20230614	141000	282985595	2940	2935	2955	2930	515
490	20230614	140900	281476540	2935	2935	2935	2935	695
491	20230614	140800	279436715	2935	2935	2935	2935	1311
492	20230614	140700	275588930	2955	2935	2955	2935	802
493	20230614	140600	273219670	2950	2950	2950	2950	0
494	20230614	140500	273219670	2950	2945	2950	2945	1000
495	20230614	140400	270270170	2935	2935	2935	2935	5385
496	20230614	140300	254465195	2950	2950	2950	2950	0
497	20230614	140200	254465195	2950	2940	2950	2940	500
498	20230614	140100	252994155	2935	2940	2940	2935	1004
499	20230614	140000	250047395	2955	2955	2955	2955	0
500	20230614	135900	250047395	2955	2955	2955	2955	0
501	20230614	135800	250047395	2955	2955	2955	2955	0
502	20230614	135700	250047395	2955	2955	2955	2955	0
503	20230614	135600	250047395	2955	2955	2955	2955	1
504	20230614	135500	250044440	2935	2935	2935	2935	4070
505	20230614	135400	238098990	2955	2935	2955	2935	251
506	20230614	135300	237362285	2955	2955	2955	2955	0
507	20230614	135200	237362285	2955	2955	2955	2955	600
508	20230614	135100	235589285	2955	2955	2955	2955	2
509	20230614	135000	235583375	2940	2945	2945	2940	235
510	20230614	134900	234892390	2955	2955	2955	2955	0
511	20230614	134800	234892390	2955	2955	2955	2955	0
512	20230614	134700	234892390	2955	2955	2955	2955	0
513	20230614	134600	234892390	2955	2955	2955	2955	0
514	20230614	134500	234892390	2955	2955	2955	2955	0
515	20230614	134400	234892390	2955	2955	2955	2955	0
516	20230614	134300	234892390	2955	2955	2955	2955	0
517	20230614	134200	234892390	2955	2950	2955	2950	200
518	20230614	134100	234301775	2950	2950	2950	2950	0
519	20230614	134000	234301775	2950	2950	2950	2950	300
520	20230614	133900	233416775	2950	2945	2950	2945	6
521	20230614	133800	233399100	2950	2950	2950	2950	0
522	20230614	133700	233399100	2950	2950	2950	2950	0
523	20230614	133600	233399100	2950	2950	2950	2950	0
524	20230614	133500	233399100	2950	2950	2950	2950	0
525	20230614	133400	233399100	2950	2950	2950	2950	1
526	20230614	133300	233396150	2940	2945	2945	2940	232
527	20230614	133200	232714020	2950	2950	2950	2950	15
528	20230614	133100	232669770	2950	2945	2950	2945	66
529	20230614	133000	232475395	2945	2945	2945	2945	1
530	20230614	132900	232472450	2950	2950	2950	2950	0
531	20230614	132800	232472450	2950	2950	2950	2950	0
532	20230614	132700	232472450	2950	2950	2950	2950	0
533	20230614	132600	232472450	2950	2950	2950	2950	4
534	20230614	132500	232460650	2950	2950	2950	2950	0
535	20230614	132400	232460650	2950	2950	2950	2950	0
536	20230614	132300	232460650	2950	2950	2950	2950	0
537	20230614	132200	232460650	2950	2950	2950	2950	17
538	20230614	132100	232410500	2950	2945	2950	2940	233
539	20230614	132000	231725420	2955	2955	2955	2955	1
540	20230614	131900	231722465	2955	2955	2955	2955	9
541	20230614	131800	231695870	2960	2960	2960	2955	8
542	20230614	131700	231672220	2965	2950	2965	2940	240
543	20230614	131600	230966310	2965	2965	2965	2965	0
544	20230614	131500	230966310	2965	2965	2965	2965	0
545	20230614	131400	230966310	2965	2965	2965	2965	0
546	20230614	131300	230966310	2965	2965	2965	2965	0
547	20230614	131200	230966310	2965	2965	2965	2965	23
548	20230614	131100	230898115	2965	2965	2965	2965	0
549	20230614	131000	230898115	2965	2965	2965	2965	0
550	20230614	130900	230898115	2965	2955	2965	2940	2502
551	20230614	130800	223539500	2960	2960	2960	2960	1001
552	20230614	130700	220576540	2960	2960	2960	2960	0
553	20230614	130600	220576540	2960	2960	2960	2960	0
554	20230614	130500	220576540	2960	2960	2960	2960	0
555	20230614	130400	220576540	2960	2960	2960	2960	0
556	20230614	130300	220576540	2960	2960	2960	2960	1
557	20230614	130200	220573580	2945	2945	2945	2945	0
558	20230614	130100	220573580	2945	2945	2945	2945	2
559	20230614	130000	220567690	2945	2945	2945	2945	1
560	20230614	125900	220564745	2960	2960	2960	2960	0
561	20230614	125800	220564745	2960	2950	2960	2950	70
562	20230614	125700	220358145	2950	2945	2950	2945	1251
563	20230614	125600	216670735	2945	2945	2945	2945	0
564	20230614	125500	216670735	2945	2945	2945	2945	0
565	20230614	125400	216670735	2945	2945	2950	2945	3
566	20230614	125300	216661895	2945	2940	2945	2940	501
567	20230614	125200	215188950	2950	2950	2950	2950	0
568	20230614	125100	215188950	2950	2945	2950	2945	6
569	20230614	125000	215171275	2950	2945	2950	2945	8
570	20230614	124900	215147710	2950	2950	2950	2950	0
571	20230614	124800	215147710	2950	2940	2950	2940	11
572	20230614	124700	215115360	2950	2950	2950	2950	10
573	20230614	124600	215085860	2950	2950	2950	2950	30
574	20230614	124500	214997360	2950	2945	2950	2940	306
575	20230614	124400	214097685	2950	2950	2950	2950	0
576	20230614	124300	214097685	2950	2950	2950	2950	0
577	20230614	124200	214097685	2950	2950	2950	2950	1
578	20230614	124100	214094735	2940	2950	2950	2940	82
579	20230614	124000	213853635	2950	2940	2950	2940	19
580	20230614	123900	213797745	2950	2950	2950	2950	5
581	20230614	123800	213782995	2950	2950	2950	2950	9
582	20230614	123700	213756445	2960	2950	2960	2940	10001
583	20230614	123600	184327765	2960	2960	2960	2960	10
584	20230614	123500	184298165	2960	2950	2960	2950	401
585	20230614	123400	183115205	2960	2960	2960	2960	100
586	20230614	123300	182819205	2960	2960	2960	2950	1269
587	20230614	123200	179073945	2960	2950	2960	2950	51
588	20230614	123100	178923485	2960	2960	2960	2960	0
589	20230614	123000	178923485	2960	2960	2960	2960	0
590	20230614	122900	178923485	2960	2960	2960	2960	0
591	20230614	122800	178923485	2960	2960	2960	2960	0
592	20230614	122700	178923485	2960	2960	2960	2960	0
593	20230614	122600	178923485	2960	2960	2960	2950	553
594	20230614	122500	177292105	2960	2960	2960	2960	1
595	20230614	122400	177289145	2950	2950	2950	2950	1
596	20230614	122300	177286195	2960	2960	2960	2960	0
597	20230614	122200	177286195	2960	2960	2960	2960	0
598	20230614	122100	177286195	2960	2960	2960	2960	0
599	20230614	122000	177286195	2960	2955	2960	2955	35
600	20230614	121900	177182740	2955	2950	2960	2950	16
601	20230614	121800	177135525	2960	2960	2960	2960	0
602	20230614	121700	177135525	2960	2960	2960	2960	5
603	20230614	121600	177120725	2960	2960	2960	2960	0
604	20230614	121500	177120725	2960	2960	2960	2960	0
605	20230614	121400	177120725	2960	2955	2960	2950	2001
606	20230614	121300	171217755	2960	2960	2960	2960	37
607	20230614	121200	171108235	2960	2960	2960	2960	11
608	20230614	121100	171075675	2960	2960	2960	2950	92
609	20230614	121000	170804255	2950	2960	2960	2950	263
610	20230614	120900	170027875	2965	2965	2965	2965	0
611	20230614	120800	170027875	2965	2965	2965	2965	0
612	20230614	120700	170027875	2965	2965	2965	2965	1
613	20230614	120600	170024910	2960	2960	2960	2960	5
614	20230614	120500	170010110	2965	2965	2965	2965	0
615	20230614	120400	170010110	2965	2965	2965	2965	0
616	20230614	120300	170010110	2965	2965	2965	2965	0
617	20230614	120200	170010110	2965	2965	2965	2965	0
618	20230614	120100	170010110	2965	2965	2965	2965	0
619	20230614	120000	170010110	2965	2965	2965	2965	51
620	20230614	115900	169858895	2965	2965	2965	2965	0
621	20230614	115800	169858895	2965	2965	2965	2965	0
622	20230614	115700	169858895	2965	2965	2965	2965	0
623	20230614	115600	169858895	2965	2960	2965	2960	3
624	20230614	115500	169850010	2965	2965	2965	2965	0
625	20230614	115400	169850010	2965	2965	2965	2965	0
626	20230614	115300	169850010	2965	2965	2965	2965	100
627	20230614	115200	169553510	2965	2965	2965	2965	0
628	20230614	115100	169553510	2965	2965	2965	2965	0
629	20230614	115000	169553510	2965	2965	2965	2965	0
630	20230614	114900	169553510	2965	2955	2965	2950	135
631	20230614	114800	169155020	2960	2960	2960	2960	0
632	20230614	114700	169155020	2960	2960	2960	2960	0
633	20230614	114600	169155020	2960	2960	2960	2960	0
634	20230614	114500	169155020	2960	2960	2960	2960	0
635	20230614	114400	169155020	2960	2960	2960	2960	0
636	20230614	114300	169155020	2960	2960	2960	2960	0
637	20230614	114200	169155020	2960	2960	2960	2960	0
638	20230614	114100	169155020	2960	2960	2960	2960	4
639	20230614	114000	169143180	2960	2960	2960	2960	0
640	20230614	113900	169143180	2960	2960	2960	2960	10
641	20230614	113800	169113580	2960	2960	2960	2960	0
642	20230614	113700	169113580	2960	2960	2960	2960	2
643	20230614	113600	169107660	2965	2965	2965	2965	11
644	20230614	113500	169075045	2965	2960	2965	2960	4134
645	20230614	113400	156826480	2960	2960	2960	2960	0
646	20230614	113300	156826480	2960	2960	2960	2960	2
647	20230614	113200	156820560	2960	2950	2960	2950	188
648	20230614	113100	156265950	2960	2960	2960	2960	0
649	20230614	113000	156265950	2960	2960	2960	2960	5
650	20230614	112900	156251150	2960	2960	2960	2960	0
651	20230614	112800	156251150	2960	2960	2960	2960	200
652	20230614	112700	155659150	2960	2960	2960	2960	0
653	20230614	112600	155659150	2960	2960	2960	2960	1
654	20230614	112500	155656190	2960	2960	2960	2960	5
655	20230614	112400	155641390	2950	2960	2960	2950	386
656	20230614	112300	154500810	2960	2960	2960	2960	0
657	20230614	112200	154500810	2960	2960	2960	2960	0
658	20230614	112100	154500810	2960	2960	2960	2960	0
659	20230614	112000	154500810	2960	2960	2960	2960	0
660	20230614	111900	154500810	2960	2960	2960	2960	0
661	20230614	111800	154500810	2960	2960	2960	2960	0
662	20230614	111700	154500810	2960	2960	2960	2960	1
663	20230614	111600	154497850	2965	2955	2965	2950	1262
664	20230614	111500	150774910	2965	2965	2965	2965	0
665	20230614	111400	150774910	2965	2965	2965	2965	0
666	20230614	111300	150774910	2965	2965	2965	2965	0
667	20230614	111200	150774910	2965	2965	2965	2965	0
668	20230614	111100	150774910	2965	2965	2965	2965	0
669	20230614	111000	150774910	2965	2965	2965	2965	80
670	20230614	110900	150537710	2965	2965	2965	2965	0
671	20230614	110800	150537710	2965	2960	2965	2955	106
672	20230614	110700	150224455	2965	2965	2965	2965	0
673	20230614	110600	150224455	2965	2965	2965	2965	3
674	20230614	110500	150215560	2965	2965	2965	2965	0
675	20230614	110400	150215560	2965	2965	2965	2965	0
676	20230614	110300	150215560	2965	2965	2965	2965	0
677	20230614	110200	150215560	2965	2965	2965	2965	0
678	20230614	110100	150215560	2965	2965	2965	2965	10
679	20230614	110000	150185910	2965	2965	2965	2965	0
680	20230614	105900	150185910	2965	2965	2965	2965	19
681	20230614	105800	150129575	2965	2950	2965	2950	201
682	20230614	105700	149536610	2965	2965	2965	2965	1
683	20230614	105600	149533645	2950	2955	2955	2950	25
684	20230614	105500	149459890	2965	2965	2965	2965	0
685	20230614	105400	149459890	2965	2965	2965	2955	110
686	20230614	105300	149134595	2965	2965	2965	2965	0
687	20230614	105200	149134595	2965	2955	2965	2955	46
688	20230614	105100	148998655	2965	2965	2965	2965	0
689	20230614	105000	148998655	2965	2965	2965	2965	0
690	20230614	104900	148998655	2965	2965	2965	2965	0
691	20230614	104800	148998655	2965	2965	2965	2965	4
692	20230614	104700	148986795	2965	2965	2965	2965	0
693	20230614	104600	148986795	2965	2965	2965	2965	1
694	20230614	104500	148983830	2965	2965	2965	2965	0
695	20230614	104400	148983830	2965	2965	2965	2965	0
696	20230614	104300	148983830	2965	2965	2965	2965	0
697	20230614	104200	148983830	2965	2965	2965	2965	0
698	20230614	104100	148983830	2965	2950	2965	2950	307
699	20230614	104000	148078155	2965	2965	2965	2965	3
700	20230614	103900	148069260	2965	2965	2965	2965	1
701	20230614	103800	148066295	2965	2965	2965	2965	0
702	20230614	103700	148066295	2965	2965	2965	2965	0
703	20230614	103600	148066295	2965	2965	2965	2965	50
704	20230614	103500	147918045	2965	2965	2965	2965	0
705	20230614	103400	147918045	2965	2965	2965	2965	0
706	20230614	103300	147918045	2965	2960	2965	2960	2000
707	20230614	103200	141993040	2960	2960	2960	2960	0
708	20230614	103100	141993040	2960	2960	2960	2960	2
709	20230614	103000	141987120	2960	2950	2960	2950	404
710	20230614	102900	140795295	2950	2950	2950	2950	0
711	20230614	102800	140795295	2950	2950	2950	2950	1
712	20230614	102700	140792345	2950	2950	2950	2950	0
713	20230614	102600	140792345	2950	2950	2950	2950	100
714	20230614	102500	140497345	2950	2950	2950	2950	0
715	20230614	102400	140497345	2950	2940	2950	2940	507
716	20230614	102300	139006225	2940	2935	2940	2935	584
717	20230614	102200	137292180	2935	2935	2935	2935	0
718	20230614	102100	137292180	2935	2935	2935	2935	0
719	20230614	102000	137292180	2935	2935	2935	2935	0
720	20230614	101900	137292180	2935	2935	2935	2935	0
721	20230614	101800	137292180	2935	2935	2935	2935	270
722	20230614	101700	136499730	2940	2940	2940	2940	0
723	20230614	101600	136499730	2940	2935	2940	2935	972
724	20230614	101500	133646905	2935	2935	2935	2935	52
725	20230614	101400	133494285	2935	2935	2935	2935	0
726	20230614	101300	133494285	2935	2935	2935	2935	2
727	20230614	101200	133488415	2930	2930	2935	2930	431
728	20230614	101100	132225575	2930	2930	2930	2930	2978
729	20230614	101000	123500035	2935	2935	2935	2935	1
730	20230614	100900	123497100	2935	2930	2935	2930	303
731	20230614	100800	122609300	2935	2940	2940	2930	312
732	20230614	100700	121694225	2935	2940	2940	2935	200
733	20230614	100600	121106475	2940	2940	2940	2940	0
734	20230614	100500	121106475	2940	2940	2940	2940	0
735	20230614	100400	121106475	2940	2940	2940	2940	0
736	20230614	100300	121106475	2940	2940	2940	2940	0
737	20230614	100200	121106475	2940	2935	2940	2935	26
738	20230614	100100	121030160	2940	2940	2940	2940	0
739	20230614	100000	121030160	2940	2925	2940	2925	826
740	20230614	095900	118602020	2940	2940	2940	2930	4052
741	20230614	095800	106729290	2940	2940	2940	2940	0
742	20230614	095700	106729290	2940	2940	2940	2940	0
743	20230614	095600	106729290	2940	2940	2940	2940	0
744	20230614	095500	106729290	2940	2935	2940	2935	21
745	20230614	095400	106667650	2940	2940	2940	2940	10
746	20230614	095300	106638250	2940	2930	2940	2925	1422
747	20230614	095200	102478020	2935	2940	2940	2935	37
748	20230614	095100	102369245	2940	2940	2940	2940	0
749	20230614	095000	102369245	2940	2940	2940	2940	9
750	20230614	094900	102342785	2940	2930	2940	2925	153
751	20230614	094800	101894985	2930	2930	2930	2925	2411
752	20230614	094700	94831255	2935	2945	2945	2935	306
753	20230614	094600	93933125	2945	2945	2945	2945	0
754	20230614	094500	93933125	2945	2935	2945	2935	113
755	20230614	094400	93601460	2935	2935	2935	2935	22
756	20230614	094300	93536890	2935	2935	2935	2935	699
757	20230614	094200	91485325	2930	2935	2935	2930	387
758	20230614	094100	90349915	2940	2940	2945	2940	81
759	20230614	094000	90111770	2935	2940	2940	2935	2009
760	20230614	093900	84214980	2945	2945	2945	2935	106
761	20230614	093800	83903650	2945	2945	2945	2945	370
762	20230614	093700	82814000	2945	2945	2945	2945	100
763	20230614	093600	82519500	2945	2945	2945	2945	5
764	20230614	093500	82504775	2945	2940	2945	2935	539
765	20230614	093400	80920610	2940	2945	2945	2935	3030
766	20230614	093300	72016610	2945	2945	2945	2940	1765
767	20230614	093200	66818735	2950	2950	2950	2950	0
768	20230614	093100	66818735	2950	2950	2950	2950	52
769	20230614	093000	66665335	2950	2950	2950	2950	80
770	20230614	092900	66429335	2945	2950	2950	2945	1622
771	20230614	092800	61651035	2960	2960	2960	2960	0
772	20230614	092700	61651035	2960	2955	2960	2955	2
773	20230614	092600	61645120	2960	2950	2960	2950	3
774	20230614	092500	61636260	2945	2950	2950	2945	1370
775	20230614	092400	57595635	2950	2960	2960	2950	419
776	20230614	092300	56359475	2960	2965	2965	2945	56
777	20230614	092200	56194310	2970	2970	2970	2970	0
778	20230614	092100	56194310	2970	2960	2970	2945	1607
779	20230614	092000	51454940	2970	2970	2970	2970	1
780	20230614	091900	51451970	2955	2955	2955	2955	662
781	20230614	091800	49495760	2970	2970	2970	2970	0
782	20230614	091700	49495760	2970	2950	2970	2950	741
783	20230614	091600	47309695	2945	2945	2945	2945	1484
784	20230614	091500	42939315	2950	2950	2950	2945	162
785	20230614	091400	42461915	2950	2950	2950	2950	1257
786	20230614	091300	38753765	2950	2950	2950	2950	0
787	20230614	091200	38753765	2950	2950	2950	2950	1
788	20230614	091100	38750815	2950	2950	2950	2950	16
789	20230614	091000	38703615	2950	2950	2950	2950	3000
790	20230614	090900	29853615	2955	2955	2955	2955	1993
791	20230614	090800	23964300	2970	2970	2970	2970	1
792	20230614	090700	23961330	2955	2970	2970	2955	1312
793	20230614	090600	20084355	2970	2960	2970	2955	1187
794	20230614	090500	16575130	2975	2960	2980	2955	2153
795	20230614	090400	10209420	2960	2965	2980	2960	789
796	20230614	090300	7872520	2980	2980	2980	2980	5
797	20230614	090200	7857620	2980	2965	2980	2965	2
798	20230614	090100	7851675	2965	2980	2985	2965	2080
799	20230614	090000	1684250	2975	2980	2990	2975	566