KissMeData/045300/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	231300	538616290	4635	4635	4635	4635	1246
3	20230621	231200	538616290	4635	4635	4635	4635	0
4	20230621	231100	538616290	4635	4635	4635	4635	0
5	20230621	231000	538616290	4635	4635	4635	4635	0
6	20230621	230900	538616290	4635	4635	4635	4635	0
7	20230621	230800	538616290	4635	4635	4635	4635	0
8	20230621	230700	538616290	4635	4635	4635	4635	0
9	20230621	230600	538616290	4635	4635	4635	4635	0
10	20230621	230500	538616290	4635	4635	4635	4635	0
11	20230621	230400	538616290	4635	4635	4635	4635	0
12	20230621	230300	538616290	4635	4635	4635	4635	0
13	20230621	230200	538616290	4635	4635	4635	4635	0
14	20230621	230100	538616290	4635	4635	4635	4635	0
15	20230621	230000	538616290	4635	4635	4635	4635	0
16	20230621	225900	538616290	4635	4635	4635	4635	0
17	20230621	225800	538616290	4635	4635	4635	4635	0
18	20230621	225700	538616290	4635	4635	4635	4635	0
19	20230621	225600	538616290	4635	4635	4635	4635	0
20	20230621	225500	538616290	4635	4635	4635	4635	0
21	20230621	225400	538616290	4635	4635	4635	4635	0
22	20230621	225300	538616290	4635	4635	4635	4635	0
23	20230621	225200	538616290	4635	4635	4635	4635	0
24	20230621	225100	538616290	4635	4635	4635	4635	0
25	20230621	225000	538616290	4635	4635	4635	4635	0
26	20230621	224900	538616290	4635	4635	4635	4635	0
27	20230621	224800	538616290	4635	4635	4635	4635	0
28	20230621	224700	538616290	4635	4635	4635	4635	0
29	20230621	224600	538616290	4635	4635	4635	4635	0
30	20230621	224500	538616290	4635	4635	4635	4635	0
31	20230621	224400	538616290	4635	4635	4635	4635	0
32	20230621	224300	538616290	4635	4635	4635	4635	1246
33	20230621	224200	538616290	4635	4635	4635	4635	0
34	20230621	224100	538616290	4635	4635	4635	4635	0
35	20230621	224000	538616290	4635	4635	4635	4635	0
36	20230621	223900	538616290	4635	4635	4635	4635	0
37	20230621	223800	538616290	4635	4635	4635	4635	0
38	20230621	223700	538616290	4635	4635	4635	4635	0
39	20230621	223600	538616290	4635	4635	4635	4635	0
40	20230621	223500	538616290	4635	4635	4635	4635	0
41	20230621	223400	538616290	4635	4635	4635	4635	0
42	20230621	223300	538616290	4635	4635	4635	4635	0
43	20230621	223200	538616290	4635	4635	4635	4635	0
44	20230621	223100	538616290	4635	4635	4635	4635	0
45	20230621	223000	538616290	4635	4635	4635	4635	0
46	20230621	222900	538616290	4635	4635	4635	4635	0
47	20230621	222800	538616290	4635	4635	4635	4635	0
48	20230621	222700	538616290	4635	4635	4635	4635	0
49	20230621	222600	538616290	4635	4635	4635	4635	0
50	20230621	222500	538616290	4635	4635	4635	4635	0
51	20230621	222400	538616290	4635	4635	4635	4635	0
52	20230621	222300	538616290	4635	4635	4635	4635	0
53	20230621	222200	538616290	4635	4635	4635	4635	0
54	20230621	222100	538616290	4635	4635	4635	4635	0
55	20230621	222000	538616290	4635	4635	4635	4635	0
56	20230621	221900	538616290	4635	4635	4635	4635	0
57	20230621	221800	538616290	4635	4635	4635	4635	0
58	20230621	221700	538616290	4635	4635	4635	4635	0
59	20230621	221600	538616290	4635	4635	4635	4635	0
60	20230621	221500	538616290	4635	4635	4635	4635	0
61	20230621	221400	538616290	4635	4635	4635	4635	0
62	20230621	221300	538616290	4635	4635	4635	4635	1246
63	20230621	221200	538616290	4635	4635	4635	4635	0
64	20230621	221100	538616290	4635	4635	4635	4635	0
65	20230621	221000	538616290	4635	4635	4635	4635	0
66	20230621	220900	538616290	4635	4635	4635	4635	0
67	20230621	220800	538616290	4635	4635	4635	4635	0
68	20230621	220700	538616290	4635	4635	4635	4635	0
69	20230621	220600	538616290	4635	4635	4635	4635	0
70	20230621	220500	538616290	4635	4635	4635	4635	0
71	20230621	220400	538616290	4635	4635	4635	4635	0
72	20230621	220300	538616290	4635	4635	4635	4635	0
73	20230621	220200	538616290	4635	4635	4635	4635	0
74	20230621	220100	538616290	4635	4635	4635	4635	0
75	20230621	220000	538616290	4635	4635	4635	4635	0
76	20230621	215900	538616290	4635	4635	4635	4635	0
77	20230621	215800	538616290	4635	4635	4635	4635	0
78	20230621	215700	538616290	4635	4635	4635	4635	0
79	20230621	215600	538616290	4635	4635	4635	4635	0
80	20230621	215500	538616290	4635	4635	4635	4635	0
81	20230621	215400	538616290	4635	4635	4635	4635	0
82	20230621	215300	538616290	4635	4635	4635	4635	0
83	20230621	215200	538616290	4635	4635	4635	4635	0
84	20230621	215100	538616290	4635	4635	4635	4635	0
85	20230621	215000	538616290	4635	4635	4635	4635	0
86	20230621	214900	538616290	4635	4635	4635	4635	0
87	20230621	214800	538616290	4635	4635	4635	4635	0
88	20230621	214700	538616290	4635	4635	4635	4635	0
89	20230621	214600	538616290	4635	4635	4635	4635	0
90	20230621	214500	538616290	4635	4635	4635	4635	0
91	20230621	214400	538616290	4635	4635	4635	4635	0
92	20230621	214300	538616290	4635	4635	4635	4635	1246
93	20230621	214200	538616290	4635	4635	4635	4635	0
94	20230621	214100	538616290	4635	4635	4635	4635	0
95	20230621	214000	538616290	4635	4635	4635	4635	0
96	20230621	213900	538616290	4635	4635	4635	4635	0
97	20230621	213800	538616290	4635	4635	4635	4635	0
98	20230621	213700	538616290	4635	4635	4635	4635	0
99	20230621	213600	538616290	4635	4635	4635	4635	0
100	20230621	213500	538616290	4635	4635	4635	4635	0
101	20230621	213400	538616290	4635	4635	4635	4635	0
102	20230621	213300	538616290	4635	4635	4635	4635	0
103	20230621	213200	538616290	4635	4635	4635	4635	0
104	20230621	213100	538616290	4635	4635	4635	4635	0
105	20230621	213000	538616290	4635	4635	4635	4635	0
106	20230621	212900	538616290	4635	4635	4635	4635	0
107	20230621	212800	538616290	4635	4635	4635	4635	0
108	20230621	212700	538616290	4635	4635	4635	4635	0
109	20230621	212600	538616290	4635	4635	4635	4635	0
110	20230621	212500	538616290	4635	4635	4635	4635	0
111	20230621	212400	538616290	4635	4635	4635	4635	0
112	20230621	212300	538616290	4635	4635	4635	4635	0
113	20230621	212200	538616290	4635	4635	4635	4635	0
114	20230621	212100	538616290	4635	4635	4635	4635	0
115	20230621	212000	538616290	4635	4635	4635	4635	0
116	20230621	211900	538616290	4635	4635	4635	4635	0
117	20230621	211800	538616290	4635	4635	4635	4635	0
118	20230621	211700	538616290	4635	4635	4635	4635	0
119	20230621	211600	538616290	4635	4635	4635	4635	0
120	20230621	211500	538616290	4635	4635	4635	4635	0
121	20230621	211400	538616290	4635	4635	4635	4635	0
122	20230621	211300	538616290	4635	4635	4635	4635	1246
123	20230621	211200	538616290	4635	4635	4635	4635	0
124	20230621	211100	538616290	4635	4635	4635	4635	0
125	20230621	211000	538616290	4635	4635	4635	4635	0
126	20230621	210900	538616290	4635	4635	4635	4635	0
127	20230621	210800	538616290	4635	4635	4635	4635	0
128	20230621	210700	538616290	4635	4635	4635	4635	0
129	20230621	210600	538616290	4635	4635	4635	4635	0
130	20230621	210500	538616290	4635	4635	4635	4635	0
131	20230621	210400	538616290	4635	4635	4635	4635	0
132	20230621	210300	538616290	4635	4635	4635	4635	0
133	20230621	210200	538616290	4635	4635	4635	4635	0
134	20230621	210100	538616290	4635	4635	4635	4635	0
135	20230621	210000	538616290	4635	4635	4635	4635	0
136	20230621	205900	538616290	4635	4635	4635	4635	0
137	20230621	205800	538616290	4635	4635	4635	4635	0
138	20230621	205700	538616290	4635	4635	4635	4635	0
139	20230621	205600	538616290	4635	4635	4635	4635	0
140	20230621	205500	538616290	4635	4635	4635	4635	0
141	20230621	205400	538616290	4635	4635	4635	4635	0
142	20230621	205300	538616290	4635	4635	4635	4635	0
143	20230621	205200	538616290	4635	4635	4635	4635	0
144	20230621	205100	538616290	4635	4635	4635	4635	0
145	20230621	205000	538616290	4635	4635	4635	4635	0
146	20230621	204900	538616290	4635	4635	4635	4635	0
147	20230621	204800	538616290	4635	4635	4635	4635	0
148	20230621	204700	538616290	4635	4635	4635	4635	0
149	20230621	204600	538616290	4635	4635	4635	4635	0
150	20230621	204500	538616290	4635	4635	4635	4635	0
151	20230621	204400	538616290	4635	4635	4635	4635	0
152	20230621	204300	538616290	4635	4635	4635	4635	1246
153	20230621	204200	538616290	4635	4635	4635	4635	0
154	20230621	204100	538616290	4635	4635	4635	4635	0
155	20230621	204000	538616290	4635	4635	4635	4635	0
156	20230621	203900	538616290	4635	4635	4635	4635	0
157	20230621	203800	538616290	4635	4635	4635	4635	0
158	20230621	203700	538616290	4635	4635	4635	4635	0
159	20230621	203600	538616290	4635	4635	4635	4635	0
160	20230621	203500	538616290	4635	4635	4635	4635	0
161	20230621	203400	538616290	4635	4635	4635	4635	0
162	20230621	203300	538616290	4635	4635	4635	4635	0
163	20230621	203200	538616290	4635	4635	4635	4635	0
164	20230621	203100	538616290	4635	4635	4635	4635	0
165	20230621	203000	538616290	4635	4635	4635	4635	0
166	20230621	202900	538616290	4635	4635	4635	4635	0
167	20230621	202800	538616290	4635	4635	4635	4635	0
168	20230621	202700	538616290	4635	4635	4635	4635	0
169	20230621	202600	538616290	4635	4635	4635	4635	0
170	20230621	202500	538616290	4635	4635	4635	4635	0
171	20230621	202400	538616290	4635	4635	4635	4635	0
172	20230621	202300	538616290	4635	4635	4635	4635	0
173	20230621	202200	538616290	4635	4635	4635	4635	0
174	20230621	202100	538616290	4635	4635	4635	4635	0
175	20230621	202000	538616290	4635	4635	4635	4635	0
176	20230621	201900	538616290	4635	4635	4635	4635	0
177	20230621	201800	538616290	4635	4635	4635	4635	0
178	20230621	201700	538616290	4635	4635	4635	4635	0
179	20230621	201600	538616290	4635	4635	4635	4635	0
180	20230621	201500	538616290	4635	4635	4635	4635	0
181	20230621	201400	538616290	4635	4635	4635	4635	0
182	20230621	201300	538616290	4635	4635	4635	4635	1246
183	20230621	201200	538616290	4635	4635	4635	4635	0
184	20230621	201100	538616290	4635	4635	4635	4635	0
185	20230621	201000	538616290	4635	4635	4635	4635	0
186	20230621	200900	538616290	4635	4635	4635	4635	0
187	20230621	200800	538616290	4635	4635	4635	4635	0
188	20230621	200700	538616290	4635	4635	4635	4635	0
189	20230621	200600	538616290	4635	4635	4635	4635	0
190	20230621	200500	538616290	4635	4635	4635	4635	0
191	20230621	200400	538616290	4635	4635	4635	4635	0
192	20230621	200300	538616290	4635	4635	4635	4635	0
193	20230621	200200	538616290	4635	4635	4635	4635	0
194	20230621	200100	538616290	4635	4635	4635	4635	0
195	20230621	200000	538616290	4635	4635	4635	4635	0
196	20230621	195900	538616290	4635	4635	4635	4635	0
197	20230621	195800	538616290	4635	4635	4635	4635	0
198	20230621	195700	538616290	4635	4635	4635	4635	0
199	20230621	195600	538616290	4635	4635	4635	4635	0
200	20230621	195500	538616290	4635	4635	4635	4635	0
201	20230621	195400	538616290	4635	4635	4635	4635	0
202	20230621	195300	538616290	4635	4635	4635	4635	0
203	20230621	195200	538616290	4635	4635	4635	4635	0
204	20230621	195100	538616290	4635	4635	4635	4635	0
205	20230621	195000	538616290	4635	4635	4635	4635	0
206	20230621	194900	538616290	4635	4635	4635	4635	0
207	20230621	194800	538616290	4635	4635	4635	4635	0
208	20230621	194700	538616290	4635	4635	4635	4635	0
209	20230621	194600	538616290	4635	4635	4635	4635	0
210	20230621	194500	538616290	4635	4635	4635	4635	0
211	20230621	194400	538616290	4635	4635	4635	4635	0
212	20230621	194300	538616290	4635	4635	4635	4635	1246
213	20230621	194200	538616290	4635	4635	4635	4635	0
214	20230621	194100	538616290	4635	4635	4635	4635	0
215	20230621	194000	538616290	4635	4635	4635	4635	0
216	20230621	193900	538616290	4635	4635	4635	4635	0
217	20230621	193800	538616290	4635	4635	4635	4635	0
218	20230621	193700	538616290	4635	4635	4635	4635	0
219	20230621	193600	538616290	4635	4635	4635	4635	0
220	20230621	193500	538616290	4635	4635	4635	4635	0
221	20230621	193400	538616290	4635	4635	4635	4635	0
222	20230621	193300	538616290	4635	4635	4635	4635	0
223	20230621	193200	538616290	4635	4635	4635	4635	0
224	20230621	193100	538616290	4635	4635	4635	4635	0
225	20230621	193000	538616290	4635	4635	4635	4635	0
226	20230621	192900	538616290	4635	4635	4635	4635	0
227	20230621	192800	538616290	4635	4635	4635	4635	0
228	20230621	192700	538616290	4635	4635	4635	4635	0
229	20230621	192600	538616290	4635	4635	4635	4635	0
230	20230621	192500	538616290	4635	4635	4635	4635	0
231	20230621	192400	538616290	4635	4635	4635	4635	0
232	20230621	192300	538616290	4635	4635	4635	4635	0
233	20230621	192200	538616290	4635	4635	4635	4635	0
234	20230621	192100	538616290	4635	4635	4635	4635	0
235	20230621	192000	538616290	4635	4635	4635	4635	0
236	20230621	191900	538616290	4635	4635	4635	4635	0
237	20230621	191800	538616290	4635	4635	4635	4635	0
238	20230621	191700	538616290	4635	4635	4635	4635	0
239	20230621	191600	538616290	4635	4635	4635	4635	0
240	20230621	191500	538616290	4635	4635	4635	4635	0
241	20230621	191400	538616290	4635	4635	4635	4635	0
242	20230621	191300	538616290	4635	4635	4635	4635	1246
243	20230621	191200	538616290	4635	4635	4635	4635	0
244	20230621	191100	538616290	4635	4635	4635	4635	0
245	20230621	191000	538616290	4635	4635	4635	4635	0
246	20230621	190900	538616290	4635	4635	4635	4635	0
247	20230621	190800	538616290	4635	4635	4635	4635	0
248	20230621	190700	538616290	4635	4635	4635	4635	0
249	20230621	190600	538616290	4635	4635	4635	4635	0
250	20230621	190500	538616290	4635	4635	4635	4635	0
251	20230621	190400	538616290	4635	4635	4635	4635	0
252	20230621	190300	538616290	4635	4635	4635	4635	0
253	20230621	190200	538616290	4635	4635	4635	4635	0
254	20230621	190100	538616290	4635	4635	4635	4635	0
255	20230621	190000	538616290	4635	4635	4635	4635	0
256	20230621	185900	538616290	4635	4635	4635	4635	0
257	20230621	185800	538616290	4635	4635	4635	4635	0
258	20230621	185700	538616290	4635	4635	4635	4635	0
259	20230621	185600	538616290	4635	4635	4635	4635	0
260	20230621	185500	538616290	4635	4635	4635	4635	0
261	20230621	185400	538616290	4635	4635	4635	4635	0
262	20230621	185300	538616290	4635	4635	4635	4635	0
263	20230621	185200	538616290	4635	4635	4635	4635	0
264	20230621	185100	538616290	4635	4635	4635	4635	0
265	20230621	185000	538616290	4635	4635	4635	4635	0
266	20230621	184900	538616290	4635	4635	4635	4635	0
267	20230621	184800	538616290	4635	4635	4635	4635	0
268	20230621	184700	538616290	4635	4635	4635	4635	0
269	20230621	184600	538616290	4635	4635	4635	4635	0
270	20230621	184500	538616290	4635	4635	4635	4635	0
271	20230621	184400	538616290	4635	4635	4635	4635	0
272	20230621	184300	538616290	4635	4635	4635	4635	1246
273	20230621	184200	538616290	4635	4635	4635	4635	0
274	20230621	184100	538616290	4635	4635	4635	4635	0
275	20230621	184000	538616290	4635	4635	4635	4635	0
276	20230621	183900	538616290	4635	4635	4635	4635	0
277	20230621	183800	538616290	4635	4635	4635	4635	0
278	20230621	183700	538616290	4635	4635	4635	4635	0
279	20230621	183600	538616290	4635	4635	4635	4635	0
280	20230621	183500	538616290	4635	4635	4635	4635	0
281	20230621	183400	538616290	4635	4635	4635	4635	0
282	20230621	183300	538616290	4635	4635	4635	4635	0
283	20230621	183200	538616290	4635	4635	4635	4635	0
284	20230621	183100	538616290	4635	4635	4635	4635	0
285	20230621	183000	538616290	4635	4635	4635	4635	0
286	20230621	182900	538616290	4635	4635	4635	4635	0
287	20230621	182800	538616290	4635	4635	4635	4635	0
288	20230621	182700	538616290	4635	4635	4635	4635	0
289	20230621	182600	538616290	4635	4635	4635	4635	0
290	20230621	182500	538616290	4635	4635	4635	4635	0
291	20230621	182400	538616290	4635	4635	4635	4635	0
292	20230621	182300	538616290	4635	4635	4635	4635	0
293	20230621	182200	538616290	4635	4635	4635	4635	0
294	20230621	182100	538616290	4635	4635	4635	4635	0
295	20230621	182000	538616290	4635	4635	4635	4635	0
296	20230621	181900	538616290	4635	4635	4635	4635	0
297	20230621	181800	538616290	4635	4635	4635	4635	0
298	20230621	181700	538616290	4635	4635	4635	4635	0
299	20230621	181600	538616290	4635	4635	4635	4635	0
300	20230621	181500	538616290	4635	4635	4635	4635	0
301	20230621	181400	538616290	4635	4635	4635	4635	0
302	20230621	181300	538616290	4635	4635	4635	4635	1246
303	20230621	181200	538616290	4635	4635	4635	4635	0
304	20230621	181100	538616290	4635	4635	4635	4635	0
305	20230621	181000	538616290	4635	4635	4635	4635	0
306	20230621	180900	538616290	4635	4635	4635	4635	0
307	20230621	180800	538616290	4635	4635	4635	4635	0
308	20230621	180700	538616290	4635	4635	4635	4635	0
309	20230621	180600	538616290	4635	4635	4635	4635	0
310	20230621	180500	538616290	4635	4635	4635	4635	0
311	20230621	180400	538616290	4635	4635	4635	4635	0
312	20230621	180300	538616290	4635	4635	4635	4635	0
313	20230621	180200	538616290	4635	4635	4635	4635	0
314	20230621	180100	538616290	4635	4635	4635	4635	0
315	20230621	180000	538616290	4635	4635	4635	4635	0
316	20230621	175900	538616290	4635	4635	4635	4635	0
317	20230621	175800	538616290	4635	4635	4635	4635	0
318	20230621	175700	538616290	4635	4635	4635	4635	0
319	20230621	175600	538616290	4635	4635	4635	4635	0
320	20230621	175500	538616290	4635	4635	4635	4635	0
321	20230621	175400	538616290	4635	4635	4635	4635	0
322	20230621	175300	538616290	4635	4635	4635	4635	0
323	20230621	175200	538616290	4635	4635	4635	4635	0
324	20230621	175100	538616290	4635	4635	4635	4635	0
325	20230621	175000	538616290	4635	4635	4635	4635	0
326	20230621	174900	538616290	4635	4635	4635	4635	0
327	20230621	174800	538616290	4635	4635	4635	4635	0
328	20230621	174700	538616290	4635	4635	4635	4635	0
329	20230621	174600	538616290	4635	4635	4635	4635	0
330	20230621	174500	538616290	4635	4635	4635	4635	0
331	20230621	174400	538616290	4635	4635	4635	4635	0
332	20230621	174300	538616290	4635	4635	4635	4635	1246
333	20230621	174200	538616290	4635	4635	4635	4635	0
334	20230621	174100	538616290	4635	4635	4635	4635	0
335	20230621	174000	538616290	4635	4635	4635	4635	0
336	20230621	173900	538616290	4635	4635	4635	4635	0
337	20230621	173800	538616290	4635	4635	4635	4635	0
338	20230621	173700	538616290	4635	4635	4635	4635	0
339	20230621	173600	538616290	4635	4635	4635	4635	0
340	20230621	173500	538616290	4635	4635	4635	4635	0
341	20230621	173400	538616290	4635	4635	4635	4635	0
342	20230621	173300	538616290	4635	4635	4635	4635	0
343	20230621	173200	538616290	4635	4635	4635	4635	0
344	20230621	173100	538616290	4635	4635	4635	4635	0
345	20230621	173000	538616290	4635	4635	4635	4635	0
346	20230621	172900	538616290	4635	4635	4635	4635	0
347	20230621	172800	538616290	4635	4635	4635	4635	0
348	20230621	172700	538616290	4635	4635	4635	4635	0
349	20230621	172600	538616290	4635	4635	4635	4635	0
350	20230621	172500	538616290	4635	4635	4635	4635	0
351	20230621	172400	538616290	4635	4635	4635	4635	0
352	20230621	172300	538616290	4635	4635	4635	4635	0
353	20230621	172200	538616290	4635	4635	4635	4635	0
354	20230621	172100	538616290	4635	4635	4635	4635	0
355	20230621	172000	538616290	4635	4635	4635	4635	0
356	20230621	171900	538616290	4635	4635	4635	4635	0
357	20230621	171800	538616290	4635	4635	4635	4635	0
358	20230621	171700	538616290	4635	4635	4635	4635	0
359	20230621	171600	538616290	4635	4635	4635	4635	0
360	20230621	171500	538616290	4635	4635	4635	4635	0
361	20230621	171400	538616290	4635	4635	4635	4635	0
362	20230621	171300	538616290	4635	4635	4635	4635	1246
363	20230621	171200	538616290	4635	4635	4635	4635	0
364	20230621	171100	538616290	4635	4635	4635	4635	0
365	20230621	171000	538616290	4635	4635	4635	4635	0
366	20230621	170900	538616290	4635	4635	4635	4635	0
367	20230621	170800	538616290	4635	4635	4635	4635	0
368	20230621	170700	538616290	4635	4635	4635	4635	0
369	20230621	170600	538616290	4635	4635	4635	4635	0
370	20230621	170500	538616290	4635	4635	4635	4635	0
371	20230621	170400	538616290	4635	4635	4635	4635	0
372	20230621	170300	538616290	4635	4635	4635	4635	0
373	20230621	170200	538616290	4635	4635	4635	4635	0
374	20230621	170100	538616290	4635	4635	4635	4635	0
375	20230621	170000	538616290	4635	4635	4635	4635	0
376	20230621	165900	538616290	4635	4635	4635	4635	0
377	20230621	165800	538616290	4635	4635	4635	4635	0
378	20230621	165700	538616290	4635	4635	4635	4635	0
379	20230621	165600	538616290	4635	4635	4635	4635	0
380	20230621	165500	538616290	4635	4635	4635	4635	0
381	20230621	165400	538616290	4635	4635	4635	4635	0
382	20230621	165300	538616290	4635	4635	4635	4635	0
383	20230621	165200	538616290	4635	4635	4635	4635	0
384	20230621	165100	538616290	4635	4635	4635	4635	0
385	20230621	165000	538616290	4635	4635	4635	4635	0
386	20230621	164900	538616290	4635	4635	4635	4635	0
387	20230621	164800	538616290	4635	4635	4635	4635	0
388	20230621	164700	538616290	4635	4635	4635	4635	0
389	20230621	164600	538616290	4635	4635	4635	4635	0
390	20230621	164500	538616290	4635	4635	4635	4635	0
391	20230621	164400	538616290	4635	4635	4635	4635	0
392	20230621	164300	538616290	4635	4635	4635	4635	1246
393	20230621	164200	538616290	4635	4635	4635	4635	0
394	20230621	164100	538616290	4635	4635	4635	4635	0
395	20230621	164000	538616290	4635	4635	4635	4635	0
396	20230621	163900	538616290	4635	4635	4635	4635	0
397	20230621	163800	538616290	4635	4635	4635	4635	0
398	20230621	163700	538616290	4635	4635	4635	4635	0
399	20230621	163600	538616290	4635	4635	4635	4635	0
400	20230621	163500	538616290	4635	4635	4635	4635	0
401	20230621	163400	538616290	4635	4635	4635	4635	0
402	20230621	163300	538616290	4635	4635	4635	4635	0
403	20230621	163200	538616290	4635	4635	4635	4635	0
404	20230621	163100	538616290	4635	4635	4635	4635	0
405	20230621	163000	538616290	4635	4635	4635	4635	0
406	20230621	162900	538616290	4635	4635	4635	4635	0
407	20230621	162800	538616290	4635	4635	4635	4635	0
408	20230621	162700	538616290	4635	4635	4635	4635	0
409	20230621	162600	538616290	4635	4635	4635	4635	0
410	20230621	162500	538616290	4635	4635	4635	4635	0
411	20230621	162400	538616290	4635	4635	4635	4635	0
412	20230621	162300	538616290	4635	4635	4635	4635	0
413	20230621	162200	538616290	4635	4635	4635	4635	0
414	20230621	162100	538616290	4635	4635	4635	4635	0
415	20230621	162000	538616290	4635	4635	4635	4635	0
416	20230621	161900	538616290	4635	4635	4635	4635	0
417	20230621	161800	538616290	4635	4635	4635	4635	0
418	20230621	161700	538616290	4635	4635	4635	4635	0
419	20230621	161600	538616290	4635	4635	4635	4635	0
420	20230621	161500	538616290	4635	4635	4635	4635	0
421	20230621	161400	538616290	4635	4635	4635	4635	0
422	20230621	161300	538616290	4635	4635	4635	4635	1246
423	20230621	161200	538616290	4635	4635	4635	4635	0
424	20230621	161100	538616290	4635	4635	4635	4635	0
425	20230621	161000	538616290	4635	4635	4635	4635	0
426	20230621	160900	538616290	4635	4635	4635	4635	0
427	20230621	160800	538616290	4635	4635	4635	4635	0
428	20230621	160700	538616290	4635	4635	4635	4635	0
429	20230621	160600	538616290	4635	4635	4635	4635	0
430	20230621	160500	538616290	4635	4635	4635	4635	0
431	20230621	160400	538616290	4635	4635	4635	4635	0
432	20230621	160300	538616290	4635	4635	4635	4635	0
433	20230621	160200	538616290	4635	4635	4635	4635	0
434	20230621	160100	538616290	4635	4635	4635	4635	0
435	20230621	160000	538616290	4635	4635	4635	4635	0
436	20230621	155900	538616290	4635	4635	4635	4635	0
437	20230621	155800	538616290	4635	4635	4635	4635	0
438	20230621	155700	538616290	4635	4635	4635	4635	0
439	20230621	155600	538616290	4635	4635	4635	4635	0
440	20230621	155500	538616290	4635	4635	4635	4635	0
441	20230621	155400	538616290	4635	4635	4635	4635	0
442	20230621	155300	538616290	4635	4635	4635	4635	0
443	20230621	155200	538616290	4635	4635	4635	4635	0
444	20230621	155100	538616290	4635	4635	4635	4635	0
445	20230621	155000	538616290	4635	4635	4635	4635	0
446	20230621	154900	538616290	4635	4635	4635	4635	0
447	20230621	154800	538616290	4635	4635	4635	4635	0
448	20230621	154700	538616290	4635	4635	4635	4635	0
449	20230621	154600	538616290	4635	4635	4635	4635	0
450	20230621	154500	538616290	4635	4635	4635	4635	0
451	20230621	154400	538616290	4635	4635	4635	4635	0
452	20230621	154300	538616290	4635	4635	4635	4635	1246
453	20230621	154200	538616290	4635	4635	4635	4635	0
454	20230621	154100	538616290	4635	4635	4635	4635	0
455	20230621	154000	538616290	4635	4635	4635	4635	0
456	20230621	153900	538616290	4635	4635	4635	4635	0
457	20230621	153800	538616290	4635	4635	4635	4635	0
458	20230621	153700	538616290	4635	4635	4635	4635	0
459	20230621	153600	538616290	4635	4635	4635	4635	0
460	20230621	153500	538616290	4635	4635	4635	4635	0
461	20230621	153400	538616290	4635	4635	4635	4635	0
462	20230621	153300	538616290	4635	4635	4635	4635	0
463	20230621	153200	538616290	4635	4635	4635	4635	0
464	20230621	153100	538616290	4635	4635	4635	4635	0
465	20230621	153000	538616290	4635	4635	4635	4635	1246
466	20230621	152900	532841080	4640	4640	4640	4640	0
467	20230621	152800	532841080	4640	4640	4640	4640	0
468	20230621	152700	532841080	4640	4640	4640	4640	0
469	20230621	152600	532841080	4640	4640	4640	4640	0
470	20230621	152500	532841080	4640	4640	4640	4640	0
471	20230621	152400	532841080	4640	4640	4640	4640	0
472	20230621	152300	532841080	4640	4640	4640	4640	0
473	20230621	152200	532841080	4640	4640	4640	4640	0
474	20230621	152100	532841080	4640	4640	4640	4640	0
475	20230621	152000	532841080	4640	4640	4640	4640	0
476	20230621	151900	532841080	4640	4615	4640	4610	2525
477	20230621	151800	521164050	4620	4620	4620	4620	483
478	20230621	151700	518932590	4620	4620	4620	4620	0
479	20230621	151600	518932590	4620	4620	4620	4620	1
480	20230621	151500	518927970	4615	4615	4615	4615	0
481	20230621	151400	518927970	4615	4615	4615	4615	0
482	20230621	151300	518927970	4615	4615	4615	4615	100
483	20230621	151200	518466470	4620	4620	4620	4620	25
484	20230621	151100	518350970	4620	4615	4620	4615	532
485	20230621	151000	515895785	4615	4615	4615	4610	928
486	20230621	150900	511613905	4615	4615	4615	4615	178
487	20230621	150800	510792435	4610	4610	4610	4610	308
488	20230621	150700	509372555	4610	4610	4610	4610	1105
489	20230621	150600	504278505	4610	4615	4615	4610	26
490	20230621	150500	504158530	4615	4620	4620	4615	216
491	20230621	150400	503161635	4625	4625	4625	4625	0
492	20230621	150300	503161635	4625	4625	4625	4625	0
493	20230621	150200	503161635	4625	4625	4625	4625	9
494	20230621	150100	503120010	4625	4625	4625	4625	6
495	20230621	150000	503092260	4625	4625	4625	4625	0
496	20230621	145900	503092260	4625	4625	4625	4625	5
497	20230621	145800	503069135	4625	4615	4625	4610	29
498	20230621	145700	502935320	4610	4630	4630	4610	2132
499	20230621	145600	493104200	4640	4640	4640	4640	0
500	20230621	145500	493104200	4640	4640	4640	4640	0
501	20230621	145400	493104200	4640	4640	4640	4640	0
502	20230621	145300	493104200	4640	4640	4640	4640	0
503	20230621	145200	493104200	4640	4640	4640	4640	0
504	20230621	145100	493104200	4640	4640	4640	4640	1
505	20230621	145000	493099560	4610	4630	4640	4610	467
506	20230621	144900	490942800	4610	4610	4610	4610	0
507	20230621	144800	490942800	4610	4610	4610	4610	0
508	20230621	144700	490942800	4610	4610	4610	4610	0
509	20230621	144600	490942800	4610	4610	4610	4610	0
510	20230621	144500	490942800	4610	4615	4615	4610	134
511	20230621	144400	490324855	4615	4615	4615	4615	0
512	20230621	144300	490324855	4615	4610	4615	4610	1235
513	20230621	144200	484626580	4615	4615	4615	4610	104
514	20230621	144100	484147065	4625	4625	4625	4625	1
515	20230621	144000	484142440	4635	4610	4635	4610	859
516	20230621	143900	480178590	4610	4610	4610	4610	500
517	20230621	143800	477873590	4610	4610	4610	4610	11
518	20230621	143700	477822880	4610	4610	4610	4610	2672
519	20230621	143600	465504960	4610	4610	4610	4610	50
520	20230621	143500	465274460	4615	4615	4615	4615	121
521	20230621	143400	464716045	4615	4615	4615	4615	1021
522	20230621	143300	460004130	4615	4615	4615	4615	250
523	20230621	143200	458850380	4620	4620	4620	4620	200
524	20230621	143100	457926380	4615	4615	4615	4615	2
525	20230621	143000	457917150	4615	4615	4615	4615	763
526	20230621	142900	454395905	4615	4630	4630	4615	9772
527	20230621	142800	409235280	4635	4635	4635	4635	1483
528	20230621	142700	402361575	4650	4640	4650	4640	5
529	20230621	142600	402338365	4640	4640	4640	4640	0
530	20230621	142500	402338365	4640	4640	4640	4640	22
531	20230621	142400	402236285	4645	4645	4645	4645	2
532	20230621	142300	402226995	4645	4645	4645	4645	0
533	20230621	142200	402226995	4645	4645	4645	4645	4
534	20230621	142100	402208415	4645	4645	4645	4645	0
535	20230621	142000	402208415	4645	4645	4645	4645	50
536	20230621	141900	401976165	4645	4645	4645	4645	0
537	20230621	141800	401976165	4645	4645	4645	4645	9
538	20230621	141700	401934360	4650	4650	4650	4650	12
539	20230621	141600	401878560	4635	4635	4635	4635	300
540	20230621	141500	400488060	4650	4650	4650	4650	1
541	20230621	141400	400483410	4635	4635	4635	4635	0
542	20230621	141300	400483410	4635	4635	4635	4635	0
543	20230621	141200	400483410	4635	4635	4635	4635	2
544	20230621	141100	400474140	4635	4635	4635	4635	0
545	20230621	141000	400474140	4635	4635	4635	4635	50
546	20230621	140900	400242390	4640	4640	4640	4640	200
547	20230621	140800	399314390	4640	4640	4640	4640	0
548	20230621	140700	399314390	4640	4640	4640	4640	0
549	20230621	140600	399314390	4640	4640	4640	4640	0
550	20230621	140500	399314390	4640	4640	4640	4640	1
551	20230621	140400	399309750	4650	4650	4650	4650	0
552	20230621	140300	399309750	4650	4640	4650	4640	700
553	20230621	140200	396058330	4640	4640	4640	4640	0
554	20230621	140100	396058330	4640	4640	4640	4640	500
555	20230621	140000	393738330	4640	4640	4640	4640	50
556	20230621	135900	393506330	4625	4625	4625	4625	34
557	20230621	135800	393349080	4625	4625	4625	4625	2
558	20230621	135700	393339830	4625	4625	4625	4625	339
559	20230621	135600	391771955	4625	4625	4625	4625	0
560	20230621	135500	391771955	4625	4625	4625	4625	0
561	20230621	135400	391771955	4625	4625	4625	4625	1269
562	20230621	135300	385902830	4650	4650	4650	4650	65
563	20230621	135200	385600580	4625	4625	4625	4625	0
564	20230621	135100	385600580	4625	4625	4625	4625	1140
565	20230621	135000	380328080	4625	4625	4625	4625	0
566	20230621	134900	380328080	4625	4625	4625	4625	0
567	20230621	134800	380328080	4625	4625	4625	4625	0
568	20230621	134700	380328080	4625	4625	4625	4625	0
569	20230621	134600	380328080	4625	4630	4650	4625	854
570	20230621	134500	376377680	4625	4630	4630	4625	58
571	20230621	134400	376109340	4625	4625	4625	4625	0
572	20230621	134300	376109340	4625	4625	4625	4625	0
573	20230621	134200	376109340	4625	4625	4625	4625	1
574	20230621	134100	376104715	4625	4630	4630	4625	302
575	20230621	134000	374707465	4635	4635	4635	4635	6
576	20230621	133900	374679655	4650	4650	4650	4650	0
577	20230621	133800	374679655	4650	4650	4650	4650	0
578	20230621	133700	374679655	4650	4650	4650	4650	11
579	20230621	133600	374628505	4655	4635	4655	4635	32
580	20230621	133500	374480150	4630	4630	4630	4630	25
581	20230621	133400	374364400	4625	4640	4640	4625	3618
582	20230621	133300	357607135	4645	4645	4645	4645	0
583	20230621	133200	357607135	4645	4645	4645	4645	0
584	20230621	133100	357607135	4645	4645	4645	4645	200
585	20230621	133000	356678135	4645	4645	4645	4645	106
586	20230621	132900	356185765	4660	4660	4660	4660	0
587	20230621	132800	356185765	4660	4660	4660	4660	0
588	20230621	132700	356185765	4660	4660	4660	4660	0
589	20230621	132600	356185765	4660	4660	4660	4660	130
590	20230621	132500	355579965	4660	4660	4660	4660	1
591	20230621	132400	355575305	4660	4660	4660	4660	10
592	20230621	132300	355528705	4660	4660	4660	4660	0
593	20230621	132200	355528705	4660	4650	4660	4650	85
594	20230621	132100	355133415	4650	4650	4650	4650	21
595	20230621	132000	355035765	4650	4635	4650	4635	575
596	20230621	131900	352370625	4645	4645	4645	4645	3
597	20230621	131800	352356690	4635	4640	4640	4635	450
598	20230621	131700	350270790	4645	4640	4645	4640	42
599	20230621	131600	350075820	4640	4640	4640	4640	477
600	20230621	131500	347862540	4640	4640	4640	4640	501
601	20230621	131400	345537900	4645	4645	4645	4645	1
602	20230621	131300	345533255	4645	4645	4650	4640	58
603	20230621	131200	345264020	4640	4640	4640	4640	650
604	20230621	131100	342248020	4645	4645	4645	4645	6
605	20230621	131000	342220150	4650	4645	4650	4645	1041
606	20230621	130900	337384675	4650	4650	4650	4650	9
607	20230621	130800	337342825	4650	4650	4650	4650	200
608	20230621	130700	336412825	4650	4650	4650	4650	11
609	20230621	130600	336361675	4650	4650	4650	4650	7
610	20230621	130500	336329125	4650	4650	4650	4650	10
611	20230621	130400	336282625	4650	4650	4650	4650	0
612	20230621	130300	336282625	4650	4650	4650	4650	0
613	20230621	130200	336282625	4650	4650	4650	4650	0
614	20230621	130100	336282625	4650	4650	4650	4650	0
615	20230621	130000	336282625	4650	4650	4650	4650	0
616	20230621	125900	336282625	4650	4650	4650	4650	5
617	20230621	125800	336259375	4650	4650	4650	4650	0
618	20230621	125700	336259375	4650	4650	4650	4650	2
619	20230621	125600	336250075	4645	4645	4645	4645	0
620	20230621	125500	336250075	4645	4645	4645	4645	0
621	20230621	125400	336250075	4645	4645	4645	4645	0
622	20230621	125300	336250075	4645	4645	4645	4645	1
623	20230621	125200	336245430	4650	4655	4655	4650	232
624	20230621	125100	335165475	4655	4655	4655	4655	272
625	20230621	125000	333899315	4655	4655	4655	4655	0
626	20230621	124900	333899315	4655	4640	4655	4640	501
627	20230621	124800	331574660	4635	4640	4655	4635	13
628	20230621	124700	331514330	4640	4645	4645	4640	790
629	20230621	124600	327848695	4655	4640	4655	4640	507
630	20230621	124500	325496110	4640	4640	4640	4640	5
631	20230621	124400	325472910	4640	4645	4645	4640	1500
632	20230621	124300	318512775	4655	4655	4655	4655	0
633	20230621	124200	318512775	4655	4645	4655	4645	17
634	20230621	124100	318433750	4655	4655	4655	4655	0
635	20230621	124000	318433750	4655	4655	4655	4655	0
636	20230621	123900	318433750	4655	4645	4655	4640	20
637	20230621	123800	318340880	4655	4645	4655	4645	16
638	20230621	123700	318266510	4650	4650	4650	4650	5
639	20230621	123600	318243260	4655	4655	4655	4655	0
640	20230621	123500	318243260	4655	4645	4655	4645	1203
641	20230621	123400	312655295	4645	4645	4645	4645	0
642	20230621	123300	312655295	4645	4645	4645	4645	4
643	20230621	123200	312636715	4655	4655	4655	4655	7
644	20230621	123100	312604130	4650	4650	4650	4645	24
645	20230621	123000	312492605	4640	4645	4645	4640	552
646	20230621	122900	309931215	4650	4650	4650	4650	0
647	20230621	122800	309931215	4650	4640	4650	4640	125
648	20230621	122700	309351185	4650	4660	4660	4650	73
649	20230621	122600	309011705	4650	4650	4650	4645	2200
650	20230621	122500	298787700	4660	4660	4660	4660	0
651	20230621	122400	298787700	4660	4660	4660	4660	0
652	20230621	122300	298787700	4660	4660	4660	4660	0
653	20230621	122200	298787700	4660	4660	4660	4660	0
654	20230621	122100	298787700	4660	4660	4660	4660	0
655	20230621	122000	298787700	4660	4660	4660	4660	0
656	20230621	121900	298787700	4660	4660	4660	4660	0
657	20230621	121800	298787700	4660	4660	4660	4660	0
658	20230621	121700	298787700	4660	4660	4660	4645	13
659	20230621	121600	298727145	4660	4660	4660	4660	0
660	20230621	121500	298727145	4660	4660	4660	4660	3
661	20230621	121400	298713165	4640	4655	4655	4640	6088
662	20230621	121300	270437830	4655	4655	4655	4655	145
663	20230621	121200	269762855	4655	4655	4655	4655	0
664	20230621	121100	269762855	4655	4655	4655	4655	62
665	20230621	121000	269474245	4660	4660	4660	4660	0
666	20230621	120900	269474245	4660	4660	4660	4660	10
667	20230621	120800	269427645	4660	4660	4660	4660	5
668	20230621	120700	269404345	4660	4660	4660	4660	1
669	20230621	120600	269399685	4660	4660	4660	4660	0
670	20230621	120500	269399685	4660	4660	4660	4660	50
671	20230621	120400	269166685	4660	4660	4660	4660	0
672	20230621	120300	269166685	4660	4660	4660	4660	0
673	20230621	120200	269166685	4660	4660	4660	4660	43
674	20230621	120100	268966305	4660	4660	4660	4660	60
675	20230621	120000	268686705	4660	4660	4660	4655	4135
676	20230621	115900	249421225	4660	4660	4660	4660	0
677	20230621	115800	249421225	4660	4660	4660	4660	9
678	20230621	115700	249379285	4660	4660	4660	4660	90
679	20230621	115600	248959885	4660	4660	4660	4660	0
680	20230621	115500	248959885	4660	4660	4660	4660	8
681	20230621	115400	248922605	4655	4660	4660	4655	278
682	20230621	115300	247627425	4670	4670	4670	4670	0
683	20230621	115200	247627425	4670	4670	4670	4670	0
684	20230621	115100	247627425	4670	4670	4670	4670	0
685	20230621	115000	247627425	4670	4660	4670	4655	2594
686	20230621	114900	235552080	4670	4670	4670	4670	0
687	20230621	114800	235552080	4670	4670	4670	4670	214
688	20230621	114700	234552700	4675	4675	4675	4675	0
689	20230621	114600	234552700	4675	4675	4675	4670	8
690	20230621	114500	234515325	4665	4665	4665	4665	3
691	20230621	114400	234501330	4675	4675	4675	4675	0
692	20230621	114300	234501330	4675	4675	4675	4675	0
693	20230621	114200	234501330	4675	4675	4675	4675	0
694	20230621	114100	234501330	4675	4675	4675	4675	0
695	20230621	114000	234501330	4675	4660	4675	4650	1355
696	20230621	113900	228194230	4665	4675	4675	4665	4
697	20230621	113800	228175560	4675	4660	4675	4660	23
698	20230621	113700	228068230	4660	4660	4660	4660	0
699	20230621	113600	228068230	4660	4660	4660	4660	0
700	20230621	113500	228068230	4660	4660	4660	4660	15
701	20230621	113400	227998330	4660	4660	4660	4660	448
702	20230621	113300	225910650	4680	4680	4680	4680	1
703	20230621	113200	225905970	4680	4680	4680	4680	0
704	20230621	113100	225905970	4680	4680	4680	4680	0
705	20230621	113000	225905970	4680	4680	4680	4680	0
706	20230621	112900	225905970	4680	4680	4680	4680	204
707	20230621	112800	224951250	4680	4680	4680	4680	0
708	20230621	112700	224951250	4680	4680	4680	4680	170
709	20230621	112600	224155650	4680	4675	4680	4675	100
710	20230621	112500	223687790	4660	4670	4675	4660	232
711	20230621	112400	222604255	4685	4685	4685	4685	11
712	20230621	112300	222552720	4685	4685	4685	4685	2
713	20230621	112200	222543350	4660	4660	4660	4660	237
714	20230621	112100	221438930	4660	4660	4660	4660	9
715	20230621	112000	221396990	4660	4655	4660	4650	384
716	20230621	111900	219609550	4660	4680	4680	4660	964
717	20230621	111800	215116910	4690	4690	4690	4690	18
718	20230621	111700	215032490	4690	4670	4690	4670	102
719	20230621	111600	214556130	4690	4690	4690	4690	1
720	20230621	111500	214551440	4680	4680	4680	4680	5
721	20230621	111400	214528040	4690	4690	4690	4690	0
722	20230621	111300	214528040	4690	4690	4690	4690	0
723	20230621	111200	214528040	4690	4690	4690	4690	1
724	20230621	111100	214523350	4690	4690	4690	4690	0
725	20230621	111000	214523350	4690	4690	4690	4690	1
726	20230621	110900	214518660	4690	4690	4690	4690	0
727	20230621	110800	214518660	4690	4690	4690	4690	0
728	20230621	110700	214518660	4690	4690	4690	4690	1
729	20230621	110600	214513970	4695	4695	4695	4695	0
730	20230621	110500	214513970	4695	4695	4695	4695	0
731	20230621	110400	214513970	4695	4695	4695	4695	1
732	20230621	110300	214509275	4660	4695	4695	4660	446
733	20230621	110200	212430770	4695	4695	4695	4695	1
734	20230621	110100	212426075	4665	4665	4665	4665	0
735	20230621	110000	212426075	4665	4665	4665	4665	2
736	20230621	105900	212416745	4695	4695	4695	4695	0
737	20230621	105800	212416745	4695	4695	4695	4695	1
738	20230621	105700	212412050	4695	4665	4695	4665	20
739	20230621	105600	212318180	4665	4665	4665	4665	0
740	20230621	105500	212318180	4665	4665	4665	4665	0
741	20230621	105400	212318180	4665	4665	4665	4665	15
742	20230621	105300	212248205	4665	4665	4665	4665	11
743	20230621	105200	212196890	4670	4670	4670	4670	10
744	20230621	105100	212150190	4670	4670	4670	4670	350
745	20230621	105000	210515690	4695	4695	4695	4695	2
746	20230621	104900	210506300	4700	4700	4700	4700	0
747	20230621	104800	210506300	4700	4700	4700	4700	1
748	20230621	104700	210501600	4710	4710	4710	4710	0
749	20230621	104600	210501600	4710	4710	4710	4710	11
750	20230621	104500	210449790	4675	4675	4675	4675	0
751	20230621	104400	210449790	4675	4675	4675	4675	100
752	20230621	104300	209982290	4670	4670	4670	4670	0
753	20230621	104200	209982290	4670	4705	4710	4665	1894
754	20230621	104100	201133035	4735	4700	4735	4700	904
755	20230621	104000	196858300	4700	4700	4700	4700	15
756	20230621	103900	196787800	4705	4690	4705	4690	186
757	20230621	103800	195914640	4690	4670	4690	4670	825
758	20230621	103700	192056800	4670	4655	4670	4655	5141
759	20230621	103600	168124455	4655	4655	4655	4655	5
760	20230621	103500	168101180	4655	4655	4655	4655	0
761	20230621	103400	168101180	4655	4655	4655	4655	0
762	20230621	103300	168101180	4655	4645	4655	4645	2
763	20230621	103200	168091880	4655	4655	4655	4640	1250
764	20230621	103100	162273430	4655	4650	4655	4650	57
765	20230621	103000	162008345	4640	4640	4640	4640	1013
766	20230621	102900	157308025	4640	4640	4640	4640	0
767	20230621	102800	157308025	4640	4640	4640	4640	0
768	20230621	102700	157308025	4640	4640	4640	4640	100
769	20230621	102600	156844025	4640	4645	4645	4640	100
770	20230621	102500	156379760	4645	4645	4645	4645	23
771	20230621	102400	156272925	4645	4645	4645	4645	1000
772	20230621	102300	151627925	4645	4645	4645	4645	61
773	20230621	102200	151344580	4645	4645	4645	4645	205
774	20230621	102100	150392355	4645	4645	4645	4645	21
775	20230621	102000	150294810	4645	4645	4645	4645	32
776	20230621	101900	150146170	4645	4640	4645	4640	55
777	20230621	101800	149890720	4645	4645	4645	4645	353
778	20230621	101700	148251035	4650	4650	4650	4650	22
779	20230621	101600	148148735	4650	4645	4650	4645	681
780	20230621	101500	144984240	4645	4650	4650	4645	3
781	20230621	101400	144970295	4650	4650	4650	4650	1269
782	20230621	101300	139069445	4655	4655	4655	4650	1603
783	20230621	101200	131608235	4650	4650	4650	4650	0
784	20230621	101100	131608235	4650	4655	4655	4650	189
785	20230621	101000	130728445	4655	4660	4660	4655	740
786	20230621	100900	127280525	4660	4660	4660	4660	399
787	20230621	100800	125421185	4660	4660	4660	4660	567
788	20230621	100700	122778965	4660	4660	4670	4660	135
789	20230621	100600	122149815	4670	4665	4670	4665	309
790	20230621	100500	120708320	4670	4670	4670	4670	0
791	20230621	100400	120708320	4670	4670	4670	4670	20
792	20230621	100300	120614920	4670	4670	4670	4670	1
793	20230621	100200	120610250	4665	4670	4670	4665	638
794	20230621	100100	117632980	4670	4670	4670	4670	1
795	20230621	100000	117628310	4670	4670	4670	4670	116
796	20230621	095900	117086590	4665	4665	4665	4665	1
797	20230621	095800	117081925	4670	4670	4670	4670	0
798	20230621	095700	117081925	4670	4670	4670	4670	0
799	20230621	095600	117081925	4670	4670	4670	4670	4
800	20230621	095500	117063245	4665	4665	4665	4665	236
801	20230621	095400	115962305	4670	4670	4670	4665	160
802	20230621	095300	115215365	4670	4670	4670	4670	0
803	20230621	095200	115215365	4670	4670	4670	4670	0
804	20230621	095100	115215365	4670	4670	4670	4665	465
805	20230621	095000	113044910	4665	4670	4670	4665	129
806	20230621	094900	112442740	4670	4670	4670	4670	0
807	20230621	094800	112442740	4670	4670	4670	4670	80
808	20230621	094700	112069140	4670	4670	4670	4670	139
809	20230621	094600	111420010	4670	4670	4670	4670	535
810	20230621	094500	108921560	4670	4665	4670	4665	86
811	20230621	094400	108520365	4670	4665	4670	4665	285
812	20230621	094300	107190830	4665	4670	4670	4665	1203
813	20230621	094200	101573780	4665	4665	4665	4665	70
814	20230621	094100	101247230	4670	4670	4670	4670	50
815	20230621	094000	101013730	4670	4670	4670	4670	15
816	20230621	093900	100943680	4670	4670	4670	4665	95
817	20230621	093800	100500305	4665	4665	4665	4665	250
818	20230621	093700	99334055	4665	4665	4665	4665	0
819	20230621	093600	99334055	4665	4665	4665	4665	0
820	20230621	093500	99334055	4665	4665	4665	4665	444
821	20230621	093400	97262795	4670	4675	4685	4670	3088
822	20230621	093300	82838600	4685	4685	4685	4685	50
823	20230621	093200	82604350	4685	4685	4685	4685	5
824	20230621	093100	82580925	4685	4680	4685	4675	351
825	20230621	093000	80939450	4670	4675	4685	4670	6117
826	20230621	092900	52358400	4680	4685	4685	4680	358
827	20230621	092800	50682185	4685	4690	4700	4685	258
828	20230621	092700	49473375	4695	4690	4695	4690	41
829	20230621	092600	49281080	4690	4700	4700	4690	913
830	20230621	092500	44994170	4705	4710	4710	4705	149
831	20230621	092400	44293110	4720	4720	4720	4720	2
832	20230621	092300	44283670	4720	4720	4720	4720	0
833	20230621	092200	44283670	4720	4720	4720	4720	0
834	20230621	092100	44283670	4720	4720	4720	4720	0
835	20230621	092000	44283670	4720	4720	4720	4720	853
836	20230621	091900	40257510	4695	4695	4695	4695	0
837	20230621	091800	40257510	4695	4710	4710	4695	453
838	20230621	091700	38125360	4695	4730	4740	4695	1543
839	20230621	091600	30857345	4735	4735	4735	4735	428
840	20230621	091500	28830765	4735	4735	4735	4735	1
841	20230621	091400	28826030	4725	4735	4735	4725	20
842	20230621	091300	28731500	4725	4720	4725	4720	366
843	20230621	091200	27003925	4720	4720	4720	4720	300
844	20230621	091100	25587925	4720	4720	4720	4720	350
845	20230621	091000	23935925	4710	4730	4750	4710	424
846	20230621	090900	21937915	4750	4735	4765	4735	1026
847	20230621	090800	17063180	4755	4710	4765	4710	560
848	20230621	090700	14419260	4705	4710	4710	4705	233
849	20230621	090600	13322990	4710	4700	4710	4695	65
850	20230621	090500	13017450	4705	4685	4780	4685	1720
851	20230621	090400	4903810	4685	4685	4685	4685	0
852	20230621	090300	4903810	4685	4685	4685	4685	0
853	20230621	090200	4903810	4685	4670	4685	4670	70
854	20230621	090100	4576895	4690	4675	4690	4675	410
855	20230621	090000	2654895	4675	4685	4685	4675	567