KissMeData/082210/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	231000	272751105	2980	2980	2980	2980	2780
3	20230621	230900	272751105	2980	2980	2980	2980	0
4	20230621	230800	272751105	2980	2980	2980	2980	0
5	20230621	230700	272751105	2980	2980	2980	2980	0
6	20230621	230600	272751105	2980	2980	2980	2980	0
7	20230621	230500	272751105	2980	2980	2980	2980	0
8	20230621	230400	272751105	2980	2980	2980	2980	0
9	20230621	230300	272751105	2980	2980	2980	2980	0
10	20230621	230200	272751105	2980	2980	2980	2980	0
11	20230621	230100	272751105	2980	2980	2980	2980	0
12	20230621	230000	272751105	2980	2980	2980	2980	0
13	20230621	225900	272751105	2980	2980	2980	2980	0
14	20230621	225800	272751105	2980	2980	2980	2980	0
15	20230621	225700	272751105	2980	2980	2980	2980	0
16	20230621	225600	272751105	2980	2980	2980	2980	0
17	20230621	225500	272751105	2980	2980	2980	2980	0
18	20230621	225400	272751105	2980	2980	2980	2980	0
19	20230621	225300	272751105	2980	2980	2980	2980	0
20	20230621	225200	272751105	2980	2980	2980	2980	0
21	20230621	225100	272751105	2980	2980	2980	2980	0
22	20230621	225000	272751105	2980	2980	2980	2980	0
23	20230621	224900	272751105	2980	2980	2980	2980	0
24	20230621	224800	272751105	2980	2980	2980	2980	0
25	20230621	224700	272751105	2980	2980	2980	2980	0
26	20230621	224600	272751105	2980	2980	2980	2980	0
27	20230621	224500	272751105	2980	2980	2980	2980	0
28	20230621	224400	272751105	2980	2980	2980	2980	0
29	20230621	224300	272751105	2980	2980	2980	2980	0
30	20230621	224200	272751105	2980	2980	2980	2980	0
31	20230621	224100	272751105	2980	2980	2980	2980	0
32	20230621	224000	272751105	2980	2980	2980	2980	2780
33	20230621	223900	272751105	2980	2980	2980	2980	0
34	20230621	223800	272751105	2980	2980	2980	2980	0
35	20230621	223700	272751105	2980	2980	2980	2980	0
36	20230621	223600	272751105	2980	2980	2980	2980	0
37	20230621	223500	272751105	2980	2980	2980	2980	0
38	20230621	223400	272751105	2980	2980	2980	2980	0
39	20230621	223300	272751105	2980	2980	2980	2980	0
40	20230621	223200	272751105	2980	2980	2980	2980	0
41	20230621	223100	272751105	2980	2980	2980	2980	0
42	20230621	223000	272751105	2980	2980	2980	2980	0
43	20230621	222900	272751105	2980	2980	2980	2980	0
44	20230621	222800	272751105	2980	2980	2980	2980	0
45	20230621	222700	272751105	2980	2980	2980	2980	0
46	20230621	222600	272751105	2980	2980	2980	2980	0
47	20230621	222500	272751105	2980	2980	2980	2980	0
48	20230621	222400	272751105	2980	2980	2980	2980	0
49	20230621	222300	272751105	2980	2980	2980	2980	0
50	20230621	222200	272751105	2980	2980	2980	2980	0
51	20230621	222100	272751105	2980	2980	2980	2980	0
52	20230621	222000	272751105	2980	2980	2980	2980	0
53	20230621	221900	272751105	2980	2980	2980	2980	0
54	20230621	221800	272751105	2980	2980	2980	2980	0
55	20230621	221700	272751105	2980	2980	2980	2980	0
56	20230621	221600	272751105	2980	2980	2980	2980	0
57	20230621	221500	272751105	2980	2980	2980	2980	0
58	20230621	221400	272751105	2980	2980	2980	2980	0
59	20230621	221300	272751105	2980	2980	2980	2980	0
60	20230621	221200	272751105	2980	2980	2980	2980	0
61	20230621	221100	272751105	2980	2980	2980	2980	0
62	20230621	221000	272751105	2980	2980	2980	2980	2780
63	20230621	220900	272751105	2980	2980	2980	2980	0
64	20230621	220800	272751105	2980	2980	2980	2980	0
65	20230621	220700	272751105	2980	2980	2980	2980	0
66	20230621	220600	272751105	2980	2980	2980	2980	0
67	20230621	220500	272751105	2980	2980	2980	2980	0
68	20230621	220400	272751105	2980	2980	2980	2980	0
69	20230621	220300	272751105	2980	2980	2980	2980	0
70	20230621	220200	272751105	2980	2980	2980	2980	0
71	20230621	220100	272751105	2980	2980	2980	2980	0
72	20230621	220000	272751105	2980	2980	2980	2980	0
73	20230621	215900	272751105	2980	2980	2980	2980	0
74	20230621	215800	272751105	2980	2980	2980	2980	0
75	20230621	215700	272751105	2980	2980	2980	2980	0
76	20230621	215600	272751105	2980	2980	2980	2980	0
77	20230621	215500	272751105	2980	2980	2980	2980	0
78	20230621	215400	272751105	2980	2980	2980	2980	0
79	20230621	215300	272751105	2980	2980	2980	2980	0
80	20230621	215200	272751105	2980	2980	2980	2980	0
81	20230621	215100	272751105	2980	2980	2980	2980	0
82	20230621	215000	272751105	2980	2980	2980	2980	0
83	20230621	214900	272751105	2980	2980	2980	2980	0
84	20230621	214800	272751105	2980	2980	2980	2980	0
85	20230621	214700	272751105	2980	2980	2980	2980	0
86	20230621	214600	272751105	2980	2980	2980	2980	0
87	20230621	214500	272751105	2980	2980	2980	2980	0
88	20230621	214400	272751105	2980	2980	2980	2980	0
89	20230621	214300	272751105	2980	2980	2980	2980	0
90	20230621	214200	272751105	2980	2980	2980	2980	0
91	20230621	214100	272751105	2980	2980	2980	2980	0
92	20230621	214000	272751105	2980	2980	2980	2980	2780
93	20230621	213900	272751105	2980	2980	2980	2980	0
94	20230621	213800	272751105	2980	2980	2980	2980	0
95	20230621	213700	272751105	2980	2980	2980	2980	0
96	20230621	213600	272751105	2980	2980	2980	2980	0
97	20230621	213500	272751105	2980	2980	2980	2980	0
98	20230621	213400	272751105	2980	2980	2980	2980	0
99	20230621	213300	272751105	2980	2980	2980	2980	0
100	20230621	213200	272751105	2980	2980	2980	2980	0
101	20230621	213100	272751105	2980	2980	2980	2980	0
102	20230621	213000	272751105	2980	2980	2980	2980	0
103	20230621	212900	272751105	2980	2980	2980	2980	0
104	20230621	212800	272751105	2980	2980	2980	2980	0
105	20230621	212700	272751105	2980	2980	2980	2980	0
106	20230621	212600	272751105	2980	2980	2980	2980	0
107	20230621	212500	272751105	2980	2980	2980	2980	0
108	20230621	212400	272751105	2980	2980	2980	2980	0
109	20230621	212300	272751105	2980	2980	2980	2980	0
110	20230621	212200	272751105	2980	2980	2980	2980	0
111	20230621	212100	272751105	2980	2980	2980	2980	0
112	20230621	212000	272751105	2980	2980	2980	2980	0
113	20230621	211900	272751105	2980	2980	2980	2980	0
114	20230621	211800	272751105	2980	2980	2980	2980	0
115	20230621	211700	272751105	2980	2980	2980	2980	0
116	20230621	211600	272751105	2980	2980	2980	2980	0
117	20230621	211500	272751105	2980	2980	2980	2980	0
118	20230621	211400	272751105	2980	2980	2980	2980	0
119	20230621	211300	272751105	2980	2980	2980	2980	0
120	20230621	211200	272751105	2980	2980	2980	2980	0
121	20230621	211100	272751105	2980	2980	2980	2980	0
122	20230621	211000	272751105	2980	2980	2980	2980	2780
123	20230621	210900	272751105	2980	2980	2980	2980	0
124	20230621	210800	272751105	2980	2980	2980	2980	0
125	20230621	210700	272751105	2980	2980	2980	2980	0
126	20230621	210600	272751105	2980	2980	2980	2980	0
127	20230621	210500	272751105	2980	2980	2980	2980	0
128	20230621	210400	272751105	2980	2980	2980	2980	0
129	20230621	210300	272751105	2980	2980	2980	2980	0
130	20230621	210200	272751105	2980	2980	2980	2980	0
131	20230621	210100	272751105	2980	2980	2980	2980	0
132	20230621	210000	272751105	2980	2980	2980	2980	0
133	20230621	205900	272751105	2980	2980	2980	2980	0
134	20230621	205800	272751105	2980	2980	2980	2980	0
135	20230621	205700	272751105	2980	2980	2980	2980	0
136	20230621	205600	272751105	2980	2980	2980	2980	0
137	20230621	205500	272751105	2980	2980	2980	2980	0
138	20230621	205400	272751105	2980	2980	2980	2980	0
139	20230621	205300	272751105	2980	2980	2980	2980	0
140	20230621	205200	272751105	2980	2980	2980	2980	0
141	20230621	205100	272751105	2980	2980	2980	2980	0
142	20230621	205000	272751105	2980	2980	2980	2980	0
143	20230621	204900	272751105	2980	2980	2980	2980	0
144	20230621	204800	272751105	2980	2980	2980	2980	0
145	20230621	204700	272751105	2980	2980	2980	2980	0
146	20230621	204600	272751105	2980	2980	2980	2980	0
147	20230621	204500	272751105	2980	2980	2980	2980	0
148	20230621	204400	272751105	2980	2980	2980	2980	0
149	20230621	204300	272751105	2980	2980	2980	2980	0
150	20230621	204200	272751105	2980	2980	2980	2980	0
151	20230621	204100	272751105	2980	2980	2980	2980	0
152	20230621	204000	272751105	2980	2980	2980	2980	2780
153	20230621	203900	272751105	2980	2980	2980	2980	0
154	20230621	203800	272751105	2980	2980	2980	2980	0
155	20230621	203700	272751105	2980	2980	2980	2980	0
156	20230621	203600	272751105	2980	2980	2980	2980	0
157	20230621	203500	272751105	2980	2980	2980	2980	0
158	20230621	203400	272751105	2980	2980	2980	2980	0
159	20230621	203300	272751105	2980	2980	2980	2980	0
160	20230621	203200	272751105	2980	2980	2980	2980	0
161	20230621	203100	272751105	2980	2980	2980	2980	0
162	20230621	203000	272751105	2980	2980	2980	2980	0
163	20230621	202900	272751105	2980	2980	2980	2980	0
164	20230621	202800	272751105	2980	2980	2980	2980	0
165	20230621	202700	272751105	2980	2980	2980	2980	0
166	20230621	202600	272751105	2980	2980	2980	2980	0
167	20230621	202500	272751105	2980	2980	2980	2980	0
168	20230621	202400	272751105	2980	2980	2980	2980	0
169	20230621	202300	272751105	2980	2980	2980	2980	0
170	20230621	202200	272751105	2980	2980	2980	2980	0
171	20230621	202100	272751105	2980	2980	2980	2980	0
172	20230621	202000	272751105	2980	2980	2980	2980	0
173	20230621	201900	272751105	2980	2980	2980	2980	0
174	20230621	201800	272751105	2980	2980	2980	2980	0
175	20230621	201700	272751105	2980	2980	2980	2980	0
176	20230621	201600	272751105	2980	2980	2980	2980	0
177	20230621	201500	272751105	2980	2980	2980	2980	0
178	20230621	201400	272751105	2980	2980	2980	2980	0
179	20230621	201300	272751105	2980	2980	2980	2980	0
180	20230621	201200	272751105	2980	2980	2980	2980	0
181	20230621	201100	272751105	2980	2980	2980	2980	0
182	20230621	201000	272751105	2980	2980	2980	2980	2780
183	20230621	200900	272751105	2980	2980	2980	2980	0
184	20230621	200800	272751105	2980	2980	2980	2980	0
185	20230621	200700	272751105	2980	2980	2980	2980	0
186	20230621	200600	272751105	2980	2980	2980	2980	0
187	20230621	200500	272751105	2980	2980	2980	2980	0
188	20230621	200400	272751105	2980	2980	2980	2980	0
189	20230621	200300	272751105	2980	2980	2980	2980	0
190	20230621	200200	272751105	2980	2980	2980	2980	0
191	20230621	200100	272751105	2980	2980	2980	2980	0
192	20230621	200000	272751105	2980	2980	2980	2980	0
193	20230621	195900	272751105	2980	2980	2980	2980	0
194	20230621	195800	272751105	2980	2980	2980	2980	0
195	20230621	195700	272751105	2980	2980	2980	2980	0
196	20230621	195600	272751105	2980	2980	2980	2980	0
197	20230621	195500	272751105	2980	2980	2980	2980	0
198	20230621	195400	272751105	2980	2980	2980	2980	0
199	20230621	195300	272751105	2980	2980	2980	2980	0
200	20230621	195200	272751105	2980	2980	2980	2980	0
201	20230621	195100	272751105	2980	2980	2980	2980	0
202	20230621	195000	272751105	2980	2980	2980	2980	0
203	20230621	194900	272751105	2980	2980	2980	2980	0
204	20230621	194800	272751105	2980	2980	2980	2980	0
205	20230621	194700	272751105	2980	2980	2980	2980	0
206	20230621	194600	272751105	2980	2980	2980	2980	0
207	20230621	194500	272751105	2980	2980	2980	2980	0
208	20230621	194400	272751105	2980	2980	2980	2980	0
209	20230621	194300	272751105	2980	2980	2980	2980	0
210	20230621	194200	272751105	2980	2980	2980	2980	0
211	20230621	194100	272751105	2980	2980	2980	2980	0
212	20230621	194000	272751105	2980	2980	2980	2980	2780
213	20230621	193900	272751105	2980	2980	2980	2980	0
214	20230621	193800	272751105	2980	2980	2980	2980	0
215	20230621	193700	272751105	2980	2980	2980	2980	0
216	20230621	193600	272751105	2980	2980	2980	2980	0
217	20230621	193500	272751105	2980	2980	2980	2980	0
218	20230621	193400	272751105	2980	2980	2980	2980	0
219	20230621	193300	272751105	2980	2980	2980	2980	0
220	20230621	193200	272751105	2980	2980	2980	2980	0
221	20230621	193100	272751105	2980	2980	2980	2980	0
222	20230621	193000	272751105	2980	2980	2980	2980	0
223	20230621	192900	272751105	2980	2980	2980	2980	0
224	20230621	192800	272751105	2980	2980	2980	2980	0
225	20230621	192700	272751105	2980	2980	2980	2980	0
226	20230621	192600	272751105	2980	2980	2980	2980	0
227	20230621	192500	272751105	2980	2980	2980	2980	0
228	20230621	192400	272751105	2980	2980	2980	2980	0
229	20230621	192300	272751105	2980	2980	2980	2980	0
230	20230621	192200	272751105	2980	2980	2980	2980	0
231	20230621	192100	272751105	2980	2980	2980	2980	0
232	20230621	192000	272751105	2980	2980	2980	2980	0
233	20230621	191900	272751105	2980	2980	2980	2980	0
234	20230621	191800	272751105	2980	2980	2980	2980	0
235	20230621	191700	272751105	2980	2980	2980	2980	0
236	20230621	191600	272751105	2980	2980	2980	2980	0
237	20230621	191500	272751105	2980	2980	2980	2980	0
238	20230621	191400	272751105	2980	2980	2980	2980	0
239	20230621	191300	272751105	2980	2980	2980	2980	0
240	20230621	191200	272751105	2980	2980	2980	2980	0
241	20230621	191100	272751105	2980	2980	2980	2980	0
242	20230621	191000	272751105	2980	2980	2980	2980	2780
243	20230621	190900	272751105	2980	2980	2980	2980	0
244	20230621	190800	272751105	2980	2980	2980	2980	0
245	20230621	190700	272751105	2980	2980	2980	2980	0
246	20230621	190600	272751105	2980	2980	2980	2980	0
247	20230621	190500	272751105	2980	2980	2980	2980	0
248	20230621	190400	272751105	2980	2980	2980	2980	0
249	20230621	190300	272751105	2980	2980	2980	2980	0
250	20230621	190200	272751105	2980	2980	2980	2980	0
251	20230621	190100	272751105	2980	2980	2980	2980	0
252	20230621	190000	272751105	2980	2980	2980	2980	0
253	20230621	185900	272751105	2980	2980	2980	2980	0
254	20230621	185800	272751105	2980	2980	2980	2980	0
255	20230621	185700	272751105	2980	2980	2980	2980	0
256	20230621	185600	272751105	2980	2980	2980	2980	0
257	20230621	185500	272751105	2980	2980	2980	2980	0
258	20230621	185400	272751105	2980	2980	2980	2980	0
259	20230621	185300	272751105	2980	2980	2980	2980	0
260	20230621	185200	272751105	2980	2980	2980	2980	0
261	20230621	185100	272751105	2980	2980	2980	2980	0
262	20230621	185000	272751105	2980	2980	2980	2980	0
263	20230621	184900	272751105	2980	2980	2980	2980	0
264	20230621	184800	272751105	2980	2980	2980	2980	0
265	20230621	184700	272751105	2980	2980	2980	2980	0
266	20230621	184600	272751105	2980	2980	2980	2980	0
267	20230621	184500	272751105	2980	2980	2980	2980	0
268	20230621	184400	272751105	2980	2980	2980	2980	0
269	20230621	184300	272751105	2980	2980	2980	2980	0
270	20230621	184200	272751105	2980	2980	2980	2980	0
271	20230621	184100	272751105	2980	2980	2980	2980	0
272	20230621	184000	272751105	2980	2980	2980	2980	2780
273	20230621	183900	272751105	2980	2980	2980	2980	0
274	20230621	183800	272751105	2980	2980	2980	2980	0
275	20230621	183700	272751105	2980	2980	2980	2980	0
276	20230621	183600	272751105	2980	2980	2980	2980	0
277	20230621	183500	272751105	2980	2980	2980	2980	0
278	20230621	183400	272751105	2980	2980	2980	2980	0
279	20230621	183300	272751105	2980	2980	2980	2980	0
280	20230621	183200	272751105	2980	2980	2980	2980	0
281	20230621	183100	272751105	2980	2980	2980	2980	0
282	20230621	183000	272751105	2980	2980	2980	2980	0
283	20230621	182900	272751105	2980	2980	2980	2980	0
284	20230621	182800	272751105	2980	2980	2980	2980	0
285	20230621	182700	272751105	2980	2980	2980	2980	0
286	20230621	182600	272751105	2980	2980	2980	2980	0
287	20230621	182500	272751105	2980	2980	2980	2980	0
288	20230621	182400	272751105	2980	2980	2980	2980	0
289	20230621	182300	272751105	2980	2980	2980	2980	0
290	20230621	182200	272751105	2980	2980	2980	2980	0
291	20230621	182100	272751105	2980	2980	2980	2980	0
292	20230621	182000	272751105	2980	2980	2980	2980	0
293	20230621	181900	272751105	2980	2980	2980	2980	0
294	20230621	181800	272751105	2980	2980	2980	2980	0
295	20230621	181700	272751105	2980	2980	2980	2980	0
296	20230621	181600	272751105	2980	2980	2980	2980	0
297	20230621	181500	272751105	2980	2980	2980	2980	0
298	20230621	181400	272751105	2980	2980	2980	2980	0
299	20230621	181300	272751105	2980	2980	2980	2980	0
300	20230621	181200	272751105	2980	2980	2980	2980	0
301	20230621	181100	272751105	2980	2980	2980	2980	0
302	20230621	181000	272751105	2980	2980	2980	2980	2780
303	20230621	180900	272751105	2980	2980	2980	2980	0
304	20230621	180800	272751105	2980	2980	2980	2980	0
305	20230621	180700	272751105	2980	2980	2980	2980	0
306	20230621	180600	272751105	2980	2980	2980	2980	0
307	20230621	180500	272751105	2980	2980	2980	2980	0
308	20230621	180400	272751105	2980	2980	2980	2980	0
309	20230621	180300	272751105	2980	2980	2980	2980	0
310	20230621	180200	272751105	2980	2980	2980	2980	0
311	20230621	180100	272751105	2980	2980	2980	2980	0
312	20230621	180000	272751105	2980	2980	2980	2980	0
313	20230621	175900	272751105	2980	2980	2980	2980	0
314	20230621	175800	272751105	2980	2980	2980	2980	0
315	20230621	175700	272751105	2980	2980	2980	2980	0
316	20230621	175600	272751105	2980	2980	2980	2980	0
317	20230621	175500	272751105	2980	2980	2980	2980	0
318	20230621	175400	272751105	2980	2980	2980	2980	0
319	20230621	175300	272751105	2980	2980	2980	2980	0
320	20230621	175200	272751105	2980	2980	2980	2980	0
321	20230621	175100	272751105	2980	2980	2980	2980	0
322	20230621	175000	272751105	2980	2980	2980	2980	0
323	20230621	174900	272751105	2980	2980	2980	2980	0
324	20230621	174800	272751105	2980	2980	2980	2980	0
325	20230621	174700	272751105	2980	2980	2980	2980	0
326	20230621	174600	272751105	2980	2980	2980	2980	0
327	20230621	174500	272751105	2980	2980	2980	2980	0
328	20230621	174400	272751105	2980	2980	2980	2980	0
329	20230621	174300	272751105	2980	2980	2980	2980	0
330	20230621	174200	272751105	2980	2980	2980	2980	0
331	20230621	174100	272751105	2980	2980	2980	2980	0
332	20230621	174000	272751105	2980	2980	2980	2980	2780
333	20230621	173900	272751105	2980	2980	2980	2980	0
334	20230621	173800	272751105	2980	2980	2980	2980	0
335	20230621	173700	272751105	2980	2980	2980	2980	0
336	20230621	173600	272751105	2980	2980	2980	2980	0
337	20230621	173500	272751105	2980	2980	2980	2980	0
338	20230621	173400	272751105	2980	2980	2980	2980	0
339	20230621	173300	272751105	2980	2980	2980	2980	0
340	20230621	173200	272751105	2980	2980	2980	2980	0
341	20230621	173100	272751105	2980	2980	2980	2980	0
342	20230621	173000	272751105	2980	2980	2980	2980	0
343	20230621	172900	272751105	2980	2980	2980	2980	0
344	20230621	172800	272751105	2980	2980	2980	2980	0
345	20230621	172700	272751105	2980	2980	2980	2980	0
346	20230621	172600	272751105	2980	2980	2980	2980	0
347	20230621	172500	272751105	2980	2980	2980	2980	0
348	20230621	172400	272751105	2980	2980	2980	2980	0
349	20230621	172300	272751105	2980	2980	2980	2980	0
350	20230621	172200	272751105	2980	2980	2980	2980	0
351	20230621	172100	272751105	2980	2980	2980	2980	0
352	20230621	172000	272751105	2980	2980	2980	2980	0
353	20230621	171900	272751105	2980	2980	2980	2980	0
354	20230621	171800	272751105	2980	2980	2980	2980	0
355	20230621	171700	272751105	2980	2980	2980	2980	0
356	20230621	171600	272751105	2980	2980	2980	2980	0
357	20230621	171500	272751105	2980	2980	2980	2980	0
358	20230621	171400	272751105	2980	2980	2980	2980	0
359	20230621	171300	272751105	2980	2980	2980	2980	0
360	20230621	171200	272751105	2980	2980	2980	2980	0
361	20230621	171100	272751105	2980	2980	2980	2980	0
362	20230621	171000	272751105	2980	2980	2980	2980	2780
363	20230621	170900	272751105	2980	2980	2980	2980	0
364	20230621	170800	272751105	2980	2980	2980	2980	0
365	20230621	170700	272751105	2980	2980	2980	2980	0
366	20230621	170600	272751105	2980	2980	2980	2980	0
367	20230621	170500	272751105	2980	2980	2980	2980	0
368	20230621	170400	272751105	2980	2980	2980	2980	0
369	20230621	170300	272751105	2980	2980	2980	2980	0
370	20230621	170200	272751105	2980	2980	2980	2980	0
371	20230621	170100	272751105	2980	2980	2980	2980	0
372	20230621	170000	272751105	2980	2980	2980	2980	0
373	20230621	165900	272751105	2980	2980	2980	2980	0
374	20230621	165800	272751105	2980	2980	2980	2980	0
375	20230621	165700	272751105	2980	2980	2980	2980	0
376	20230621	165600	272751105	2980	2980	2980	2980	0
377	20230621	165500	272751105	2980	2980	2980	2980	0
378	20230621	165400	272751105	2980	2980	2980	2980	0
379	20230621	165300	272751105	2980	2980	2980	2980	0
380	20230621	165200	272751105	2980	2980	2980	2980	0
381	20230621	165100	272751105	2980	2980	2980	2980	0
382	20230621	165000	272751105	2980	2980	2980	2980	0
383	20230621	164900	272751105	2980	2980	2980	2980	0
384	20230621	164800	272751105	2980	2980	2980	2980	0
385	20230621	164700	272751105	2980	2980	2980	2980	0
386	20230621	164600	272751105	2980	2980	2980	2980	0
387	20230621	164500	272751105	2980	2980	2980	2980	0
388	20230621	164400	272751105	2980	2980	2980	2980	0
389	20230621	164300	272751105	2980	2980	2980	2980	0
390	20230621	164200	272751105	2980	2980	2980	2980	0
391	20230621	164100	272751105	2980	2980	2980	2980	0
392	20230621	164000	272751105	2980	2980	2980	2980	2780
393	20230621	163900	272751105	2980	2980	2980	2980	0
394	20230621	163800	272751105	2980	2980	2980	2980	0
395	20230621	163700	272751105	2980	2980	2980	2980	0
396	20230621	163600	272751105	2980	2980	2980	2980	0
397	20230621	163500	272751105	2980	2980	2980	2980	0
398	20230621	163400	272751105	2980	2980	2980	2980	0
399	20230621	163300	272751105	2980	2980	2980	2980	0
400	20230621	163200	272751105	2980	2980	2980	2980	0
401	20230621	163100	272751105	2980	2980	2980	2980	0
402	20230621	163000	272751105	2980	2980	2980	2980	0
403	20230621	162900	272751105	2980	2980	2980	2980	0
404	20230621	162800	272751105	2980	2980	2980	2980	0
405	20230621	162700	272751105	2980	2980	2980	2980	0
406	20230621	162600	272751105	2980	2980	2980	2980	0
407	20230621	162500	272751105	2980	2980	2980	2980	0
408	20230621	162400	272751105	2980	2980	2980	2980	0
409	20230621	162300	272751105	2980	2980	2980	2980	0
410	20230621	162200	272751105	2980	2980	2980	2980	0
411	20230621	162100	272751105	2980	2980	2980	2980	0
412	20230621	162000	272751105	2980	2980	2980	2980	0
413	20230621	161900	272751105	2980	2980	2980	2980	0
414	20230621	161800	272751105	2980	2980	2980	2980	0
415	20230621	161700	272751105	2980	2980	2980	2980	0
416	20230621	161600	272751105	2980	2980	2980	2980	0
417	20230621	161500	272751105	2980	2980	2980	2980	0
418	20230621	161400	272751105	2980	2980	2980	2980	0
419	20230621	161300	272751105	2980	2980	2980	2980	0
420	20230621	161200	272751105	2980	2980	2980	2980	0
421	20230621	161100	272751105	2980	2980	2980	2980	0
422	20230621	161000	272751105	2980	2980	2980	2980	2780
423	20230621	160900	272751105	2980	2980	2980	2980	0
424	20230621	160800	272751105	2980	2980	2980	2980	0
425	20230621	160700	272751105	2980	2980	2980	2980	0
426	20230621	160600	272751105	2980	2980	2980	2980	0
427	20230621	160500	272751105	2980	2980	2980	2980	0
428	20230621	160400	272751105	2980	2980	2980	2980	0
429	20230621	160300	272751105	2980	2980	2980	2980	0
430	20230621	160200	272751105	2980	2980	2980	2980	0
431	20230621	160100	272751105	2980	2980	2980	2980	0
432	20230621	160000	272751105	2980	2980	2980	2980	0
433	20230621	155900	272751105	2980	2980	2980	2980	0
434	20230621	155800	272751105	2980	2980	2980	2980	0
435	20230621	155700	272751105	2980	2980	2980	2980	0
436	20230621	155600	272751105	2980	2980	2980	2980	0
437	20230621	155500	272751105	2980	2980	2980	2980	0
438	20230621	155400	272751105	2980	2980	2980	2980	0
439	20230621	155300	272751105	2980	2980	2980	2980	0
440	20230621	155200	272751105	2980	2980	2980	2980	0
441	20230621	155100	272751105	2980	2980	2980	2980	0
442	20230621	155000	272751105	2980	2980	2980	2980	0
443	20230621	154900	272751105	2980	2980	2980	2980	0
444	20230621	154800	272751105	2980	2980	2980	2980	0
445	20230621	154700	272751105	2980	2980	2980	2980	0
446	20230621	154600	272751105	2980	2980	2980	2980	0
447	20230621	154500	272751105	2980	2980	2980	2980	0
448	20230621	154400	272751105	2980	2980	2980	2980	0
449	20230621	154300	272751105	2980	2980	2980	2980	0
450	20230621	154200	272751105	2980	2980	2980	2980	0
451	20230621	154100	272751105	2980	2980	2980	2980	0
452	20230621	154000	272751105	2980	2980	2980	2980	2780
453	20230621	153900	272751105	2980	2980	2980	2980	0
454	20230621	153800	272751105	2980	2980	2980	2980	0
455	20230621	153700	272751105	2980	2980	2980	2980	0
456	20230621	153600	272751105	2980	2980	2980	2980	0
457	20230621	153500	272751105	2980	2980	2980	2980	0
458	20230621	153400	272751105	2980	2980	2980	2980	0
459	20230621	153300	272751105	2980	2980	2980	2980	0
460	20230621	153200	272751105	2980	2980	2980	2980	0
461	20230621	153100	272751105	2980	2980	2980	2980	0
462	20230621	153000	272751105	2980	2980	2980	2980	2780
463	20230621	152900	264466705	2940	2940	2940	2940	0
464	20230621	152800	264466705	2940	2940	2940	2940	0
465	20230621	152700	264466705	2940	2940	2940	2940	0
466	20230621	152600	264466705	2940	2940	2940	2940	0
467	20230621	152500	264466705	2940	2940	2940	2940	0
468	20230621	152400	264466705	2940	2940	2940	2940	0
469	20230621	152300	264466705	2940	2940	2940	2940	0
470	20230621	152200	264466705	2940	2940	2940	2940	0
471	20230621	152100	264466705	2940	2940	2940	2940	0
472	20230621	152000	264466705	2940	2940	2940	2940	0
473	20230621	151900	264466705	2940	2955	2955	2940	2621
474	20230621	151800	256746335	2960	2960	2960	2950	4912
475	20230621	151700	242245595	2960	2970	2970	2960	2482
476	20230621	151600	234892105	2970	2970	2970	2970	0
477	20230621	151500	234892105	2970	2970	2970	2970	0
478	20230621	151400	234892105	2970	2970	2970	2970	27
479	20230621	151300	234811915	2970	2970	2970	2970	0
480	20230621	151200	234811915	2970	2975	2975	2970	4655
481	20230621	151100	220984385	2975	2980	2980	2975	1586
482	20230621	151000	216258265	2980	2980	2980	2980	0
483	20230621	150900	216258265	2980	2980	2980	2980	1
484	20230621	150800	216255285	2985	2985	2985	2985	20
485	20230621	150700	216195585	2985	2985	2985	2985	0
486	20230621	150600	216195585	2985	2985	2985	2985	0
487	20230621	150500	216195585	2985	2985	2985	2985	2
488	20230621	150400	216189615	2985	2985	2985	2985	739
489	20230621	150300	213983700	2980	2980	2980	2980	0
490	20230621	150200	213983700	2980	2980	2980	2980	0
491	20230621	150100	213983700	2980	2985	2985	2980	51
492	20230621	150000	213831715	2985	2985	2985	2985	169
493	20230621	145900	213327250	2985	2985	2985	2985	100
494	20230621	145800	213028750	2980	2980	2980	2980	316
495	20230621	145700	212087070	2980	2980	2980	2980	100
496	20230621	145600	211789070	2985	2985	2985	2985	0
497	20230621	145500	211789070	2985	2985	2985	2985	5
498	20230621	145400	211774145	2980	2980	2980	2980	0
499	20230621	145300	211774145	2980	2980	2980	2980	0
500	20230621	145200	211774145	2980	2980	2980	2980	0
501	20230621	145100	211774145	2980	2980	2980	2980	0
502	20230621	145000	211774145	2980	2980	2980	2980	0
503	20230621	144900	211774145	2980	2980	2980	2980	0
504	20230621	144800	211774145	2980	2980	2980	2980	0
505	20230621	144700	211774145	2980	2980	2980	2980	0
506	20230621	144600	211774145	2980	2980	2980	2980	2
507	20230621	144500	211768185	2980	2980	2980	2980	1
508	20230621	144400	211765205	2980	2980	2980	2980	0
509	20230621	144300	211765205	2980	2980	2980	2980	0
510	20230621	144200	211765205	2980	2980	2980	2980	718
511	20230621	144100	209625565	2975	2975	2975	2975	0
512	20230621	144000	209625565	2975	2975	2975	2975	0
513	20230621	143900	209625565	2975	2975	2975	2975	100
514	20230621	143800	209328065	2980	2980	2980	2980	512
515	20230621	143700	207802305	2975	2975	2975	2975	938
516	20230621	143600	205011755	2980	2980	2980	2980	1000
517	20230621	143500	202031755	2975	2975	2975	2975	0
518	20230621	143400	202031755	2975	2980	2980	2975	1213
519	20230621	143300	198418310	2975	2980	2980	2975	412
520	20230621	143200	197192550	2980	2980	2980	2980	1
521	20230621	143100	197189570	2980	2980	2980	2975	155
522	20230621	143000	196728420	2980	2980	2980	2980	475
523	20230621	142900	195312920	2980	2980	2980	2980	0
524	20230621	142800	195312920	2980	2980	2980	2980	0
525	20230621	142700	195312920	2980	2980	2980	2980	0
526	20230621	142600	195312920	2980	2980	2980	2980	0
527	20230621	142500	195312920	2980	2980	2980	2980	0
528	20230621	142400	195312920	2980	2980	2980	2980	0
529	20230621	142300	195312920	2980	2980	2980	2980	0
530	20230621	142200	195312920	2980	2980	2980	2980	510
531	20230621	142100	193793120	2985	2985	2985	2985	0
532	20230621	142000	193793120	2985	2985	2985	2985	0
533	20230621	141900	193793120	2985	2985	2985	2985	0
534	20230621	141800	193793120	2985	2985	2985	2985	6
535	20230621	141700	193775210	2985	2985	2985	2985	1
536	20230621	141600	193772225	2985	2985	2985	2985	1
537	20230621	141500	193769240	2985	2985	2985	2985	30
538	20230621	141400	193679690	2975	2975	2975	2975	0
539	20230621	141300	193679690	2975	2975	2975	2975	0
540	20230621	141200	193679690	2975	2975	2975	2975	0
541	20230621	141100	193679690	2975	2975	2975	2975	72
542	20230621	141000	193465490	2980	2980	2980	2980	2224
543	20230621	140900	186837970	2985	2985	2985	2985	0
544	20230621	140800	186837970	2985	2985	2985	2985	0
545	20230621	140700	186837970	2985	2985	2985	2985	0
546	20230621	140600	186837970	2985	2985	2985	2985	0
547	20230621	140500	186837970	2985	2985	2985	2985	0
548	20230621	140400	186837970	2985	2985	2985	2985	0
549	20230621	140300	186837970	2985	2980	2985	2980	1356
550	20230621	140200	182797085	2980	2985	2985	2980	370
551	20230621	140100	181692700	2990	2990	2990	2990	0
552	20230621	140000	181692700	2990	2990	2990	2990	0
553	20230621	135900	181692700	2990	2985	2990	2985	2
554	20230621	135800	181686725	2985	2985	2985	2985	1
555	20230621	135700	181683740	2985	2985	2985	2985	31
556	20230621	135600	181591205	2990	2990	2990	2990	0
557	20230621	135500	181591205	2990	2990	2990	2990	0
558	20230621	135400	181591205	2990	2990	2990	2990	0
559	20230621	135300	181591205	2990	2990	2990	2990	0
560	20230621	135200	181591205	2990	2990	2990	2990	0
561	20230621	135100	181591205	2990	2990	2990	2990	0
562	20230621	135000	181591205	2990	2990	2990	2990	0
563	20230621	134900	181591205	2990	2990	2990	2990	0
564	20230621	134800	181591205	2990	2990	2990	2990	1001
565	20230621	134700	178598215	2990	2990	2990	2990	0
566	20230621	134600	178598215	2990	2990	2990	2990	0
567	20230621	134500	178598215	2990	2990	2990	2990	45
568	20230621	134400	178463665	2990	2990	2990	2990	0
569	20230621	134300	178463665	2990	2990	2990	2990	50
570	20230621	134200	178314165	3000	3000	3000	3000	25
571	20230621	134100	178239165	3005	3000	3010	3000	681
572	20230621	134000	176195170	3000	3000	3000	3000	53
573	20230621	133900	176036170	3000	3000	3000	3000	0
574	20230621	133800	176036170	3000	3000	3000	3000	0
575	20230621	133700	176036170	3000	3000	3000	3000	1
576	20230621	133600	176033170	2985	2985	2985	2985	0
577	20230621	133500	176033170	2985	2985	2985	2985	0
578	20230621	133400	176033170	2985	2985	2985	2985	116
579	20230621	133300	175686910	2990	2990	2990	2990	0
580	20230621	133200	175686910	2990	2985	2990	2985	2412
581	20230621	133100	168485140	2985	2985	2985	2980	11
582	20230621	133000	168452345	2985	2985	2985	2985	3
583	20230621	132900	168443390	2985	2985	2985	2985	0
584	20230621	132800	168443390	2985	2985	2985	2985	0
585	20230621	132700	168443390	2985	2985	2985	2985	4
586	20230621	132600	168431450	2985	2985	2985	2985	0
587	20230621	132500	168431450	2985	2985	2985	2985	0
588	20230621	132400	168431450	2985	2985	2985	2985	226
589	20230621	132300	167756840	2985	2985	2985	2985	23
590	20230621	132200	167688185	2985	2985	2985	2985	75
591	20230621	132100	167464310	2985	2985	2985	2985	0
592	20230621	132000	167464310	2985	2985	2985	2985	0
593	20230621	131900	167464310	2985	2985	2985	2985	0
594	20230621	131800	167464310	2985	2985	2985	2985	1
595	20230621	131700	167461325	2985	2985	2985	2985	0
596	20230621	131600	167461325	2985	2985	2985	2985	40
597	20230621	131500	167341925	2985	2985	2985	2985	0
598	20230621	131400	167341925	2985	2985	2985	2985	0
599	20230621	131300	167341925	2985	2985	2985	2985	0
600	20230621	131200	167341925	2985	2985	2985	2985	5
601	20230621	131100	167327000	2980	2980	2980	2980	795
602	20230621	131000	164957900	2985	2985	2985	2985	0
603	20230621	130900	164957900	2985	2985	2985	2985	1
604	20230621	130800	164954915	2980	2985	2985	2980	1017
605	20230621	130700	161919255	2985	2985	2985	2985	0
606	20230621	130600	161919255	2985	2985	2985	2985	2
607	20230621	130500	161913285	2980	2980	2980	2980	280
608	20230621	130400	161078885	2985	2985	2985	2985	0
609	20230621	130300	161078885	2985	2985	2985	2985	6
610	20230621	130200	161060975	2985	2985	2985	2985	0
611	20230621	130100	161060975	2985	2985	2985	2985	0
612	20230621	130000	161060975	2985	2985	2985	2985	0
613	20230621	125900	161060975	2985	2985	2985	2985	0
614	20230621	125800	161060975	2985	2985	2985	2985	0
615	20230621	125700	161060975	2985	2985	2985	2985	0
616	20230621	125600	161060975	2985	2985	2985	2985	0
617	20230621	125500	161060975	2985	2985	2985	2985	70
618	20230621	125400	160852025	2985	2985	2985	2985	0
619	20230621	125300	160852025	2985	2985	2985	2985	0
620	20230621	125200	160852025	2985	2985	2985	2985	1
621	20230621	125100	160849040	2980	2980	2980	2980	0
622	20230621	125000	160849040	2980	2980	2980	2980	0
623	20230621	124900	160849040	2980	2980	2980	2980	20
624	20230621	124800	160789440	2980	2980	2980	2980	1000
625	20230621	124700	157809440	2985	2985	2985	2985	0
626	20230621	124600	157809440	2985	2985	2985	2985	0
627	20230621	124500	157809440	2985	2985	2985	2985	0
628	20230621	124400	157809440	2985	2985	2985	2985	0
629	20230621	124300	157809440	2985	2985	2985	2985	0
630	20230621	124200	157809440	2985	2985	2985	2985	101
631	20230621	124100	157507955	2985	2985	2985	2985	0
632	20230621	124000	157507955	2985	2985	2985	2985	909
633	20230621	123900	154794590	2985	2985	2985	2985	4011
634	20230621	123800	142821755	2985	2985	2985	2985	0
635	20230621	123700	142821755	2985	2985	2985	2985	0
636	20230621	123600	142821755	2985	2985	2985	2985	211
637	20230621	123500	142191920	2990	2990	2990	2990	0
638	20230621	123400	142191920	2990	2990	2990	2990	0
639	20230621	123300	142191920	2990	2990	2990	2990	0
640	20230621	123200	142191920	2990	2990	2990	2990	0
641	20230621	123100	142191920	2990	2990	2990	2990	0
642	20230621	123000	142191920	2990	2990	2990	2990	0
643	20230621	122900	142191920	2990	2990	2990	2990	100
644	20230621	122800	141892920	2990	2990	2990	2990	0
645	20230621	122700	141892920	2990	2990	2990	2990	1697
646	20230621	122600	136818890	2995	2995	2995	2995	100
647	20230621	122500	136519390	2995	2995	2995	2995	0
648	20230621	122400	136519390	2995	2995	2995	2995	10
649	20230621	122300	136489440	2995	2995	2995	2995	0
650	20230621	122200	136489440	2995	2995	2995	2995	1
651	20230621	122100	136486445	3000	3000	3000	3000	0
652	20230621	122000	136486445	3000	3000	3000	3000	0
653	20230621	121900	136486445	3000	3000	3000	3000	0
654	20230621	121800	136486445	3000	3000	3000	3000	0
655	20230621	121700	136486445	3000	3000	3000	3000	0
656	20230621	121600	136486445	3000	3000	3000	3000	1000
657	20230621	121500	133486445	2990	2990	2990	2990	0
658	20230621	121400	133486445	2990	2990	2990	2990	0
659	20230621	121300	133486445	2990	2990	2990	2990	0
660	20230621	121200	133486445	2990	2990	2990	2990	0
661	20230621	121100	133486445	2990	2990	2990	2990	0
662	20230621	121000	133486445	2990	2990	2990	2990	0
663	20230621	120900	133486445	2990	2990	2990	2990	0
664	20230621	120800	133486445	2990	2990	2990	2990	0
665	20230621	120700	133486445	2990	2990	2990	2990	0
666	20230621	120600	133486445	2990	2990	2990	2990	351
667	20230621	120500	132436955	2995	2995	2995	2995	400
668	20230621	120400	131238955	2995	2995	2995	2995	2583
669	20230621	120300	123502870	2995	2995	2995	2995	0
670	20230621	120200	123502870	2995	2995	2995	2995	417
671	20230621	120100	122253955	2990	2990	2995	2990	20
672	20230621	120000	122194105	2990	2990	2990	2990	2
673	20230621	115900	122188125	2995	2995	2995	2995	0
674	20230621	115800	122188125	2995	2995	2995	2995	500
675	20230621	115700	120690625	2990	2990	2990	2990	0
676	20230621	115600	120690625	2990	2990	2990	2990	100
677	20230621	115500	120391625	2990	2990	2990	2990	50
678	20230621	115400	120242125	2995	2995	2995	2995	30
679	20230621	115300	120152275	2995	2995	2995	2995	0
680	20230621	115200	120152275	2995	2995	2995	2995	0
681	20230621	115100	120152275	2995	2995	2995	2995	0
682	20230621	115000	120152275	2995	2995	2995	2995	0
683	20230621	114900	120152275	2995	2995	2995	2995	0
684	20230621	114800	120152275	2995	2990	2995	2990	1100
685	20230621	114700	116862775	2995	2995	2995	2995	1
686	20230621	114600	116859780	2995	2995	2995	2995	0
687	20230621	114500	116859780	2995	2995	2995	2995	0
688	20230621	114400	116859780	2995	2995	2995	2995	0
689	20230621	114300	116859780	2995	2995	2995	2995	0
690	20230621	114200	116859780	2995	2995	2995	2995	9
691	20230621	114100	116832825	2995	2995	2995	2995	50
692	20230621	114000	116683075	2995	2995	2995	2995	100
693	20230621	113900	116383575	2995	2995	2995	2995	0
694	20230621	113800	116383575	2995	2995	2995	2995	1
695	20230621	113700	116380580	2995	2995	2995	2995	10
696	20230621	113600	116350630	2995	2995	2995	2995	0
697	20230621	113500	116350630	2995	2995	2995	2995	2
698	20230621	113400	116344640	2990	2990	2990	2990	0
699	20230621	113300	116344640	2990	2990	2990	2990	0
700	20230621	113200	116344640	2990	2990	2990	2990	0
701	20230621	113100	116344640	2990	2995	2995	2990	53
702	20230621	113000	116185920	2995	2995	2995	2995	0
703	20230621	112900	116185920	2995	2995	2995	2995	1
704	20230621	112800	116182925	2995	2995	2995	2995	1
705	20230621	112700	116179930	2995	2995	2995	2995	20
706	20230621	112600	116120030	2990	2990	2990	2990	0
707	20230621	112500	116120030	2990	2990	2990	2990	288
708	20230621	112400	115258910	2990	2990	2990	2990	10
709	20230621	112300	115229010	2990	2990	2990	2990	0
710	20230621	112200	115229010	2990	2990	2990	2990	1
711	20230621	112100	115226020	2990	2990	2990	2990	15
712	20230621	112000	115181170	2990	2990	2990	2990	1
713	20230621	111900	115178180	2990	2990	2990	2990	0
714	20230621	111800	115178180	2990	2990	2990	2990	0
715	20230621	111700	115178180	2990	2990	2990	2990	0
716	20230621	111600	115178180	2990	2990	2990	2990	0
717	20230621	111500	115178180	2990	2990	2990	2990	0
718	20230621	111400	115178180	2990	2990	2990	2990	0
719	20230621	111300	115178180	2990	2990	2990	2990	211
720	20230621	111200	114547290	2990	2990	2990	2990	800
721	20230621	111100	112155290	2990	2990	2990	2990	200
722	20230621	111000	111557290	2990	2990	2990	2990	957
723	20230621	110900	108695860	2985	2990	2990	2985	1001
724	20230621	110800	105707870	2985	2985	2985	2985	0
725	20230621	110700	105707870	2985	2985	2985	2985	0
726	20230621	110600	105707870	2985	2985	2985	2985	475
727	20230621	110500	104289995	2995	2995	2995	2995	0
728	20230621	110400	104289995	2995	2995	2995	2980	1495
729	20230621	110300	99823625	2995	2995	2995	2995	0
730	20230621	110200	99823625	2995	2995	2995	2995	623
731	20230621	110100	97957740	2980	2980	2980	2980	0
732	20230621	110000	97957740	2980	2980	2980	2980	0
733	20230621	105900	97957740	2980	2980	2980	2980	0
734	20230621	105800	97957740	2980	2980	2980	2980	75
735	20230621	105700	97734240	2980	2980	2980	2980	0
736	20230621	105600	97734240	2980	2980	2980	2980	0
737	20230621	105500	97734240	2980	2980	2980	2980	3000
738	20230621	105400	88794240	2995	2995	2995	2995	1
739	20230621	105300	88791245	2995	2995	2995	2995	0
740	20230621	105200	88791245	2995	2995	2995	2995	10
741	20230621	105100	88761295	2980	2980	2980	2980	0
742	20230621	105000	88761295	2980	2980	2980	2980	0
743	20230621	104900	88761295	2980	2985	2985	2980	500
744	20230621	104800	87270990	2985	2985	2985	2985	0
745	20230621	104700	87270990	2985	2985	2985	2985	0
746	20230621	104600	87270990	2985	2985	2985	2985	500
747	20230621	104500	85778490	2985	2985	2985	2985	1
748	20230621	104400	85775505	2985	2985	2985	2985	0
749	20230621	104300	85775505	2985	2990	2990	2985	2001
750	20230621	104200	79800020	3005	3005	3005	3005	123
751	20230621	104100	79430405	3010	3010	3010	3010	0
752	20230621	104000	79430405	3010	2995	3010	2985	333
753	20230621	103900	78434190	2990	2990	2990	2990	0
754	20230621	103800	78434190	2990	2990	2990	2990	6
755	20230621	103700	78416250	2990	2990	2990	2990	0
756	20230621	103600	78416250	2990	2990	2990	2990	0
757	20230621	103500	78416250	2990	2990	2990	2990	0
758	20230621	103400	78416250	2990	2990	2990	2990	1000
759	20230621	103300	75426250	2990	2990	2990	2990	0
760	20230621	103200	75426250	2990	2990	2990	2990	0
761	20230621	103100	75426250	2990	2990	2990	2990	0
762	20230621	103000	75426250	2990	2990	2990	2990	0
763	20230621	102900	75426250	2990	2990	2990	2990	0
764	20230621	102800	75426250	2990	2990	2990	2990	0
765	20230621	102700	75426250	2990	2990	2990	2990	0
766	20230621	102600	75426250	2990	2995	2995	2990	191
767	20230621	102500	74855010	2990	2990	2990	2990	0
768	20230621	102400	74855010	2990	2990	2990	2990	0
769	20230621	102300	74855010	2990	2995	3000	2990	508
770	20230621	102200	73334800	2995	2995	2995	2995	4
771	20230621	102100	73322820	2995	2995	2995	2995	4
772	20230621	102000	73310840	2995	2995	2995	2995	100
773	20230621	101900	73011340	2995	2995	2995	2995	235
774	20230621	101800	72307515	3000	3000	3000	3000	0
775	20230621	101700	72307515	3000	3005	3005	3000	815
776	20230621	101600	69862030	3005	3005	3005	3005	1004
777	20230621	101500	66845010	3010	3015	3015	3010	1748
778	20230621	101400	61583525	3015	3015	3015	3015	0
779	20230621	101300	61583525	3015	3015	3015	3015	0
780	20230621	101200	61583525	3015	3015	3015	3015	350
781	20230621	101100	60528275	3010	3010	3010	3010	0
782	20230621	101000	60528275	3010	3010	3010	3010	0
783	20230621	100900	60528275	3010	3010	3010	3010	3
784	20230621	100800	60519245	3005	3005	3005	3005	0
785	20230621	100700	60519245	3005	3000	3005	3000	51
786	20230621	100600	60365995	3000	3015	3015	3000	1908
787	20230621	100500	54637790	3025	3025	3025	3025	0
788	20230621	100400	54637790	3025	3025	3025	3025	0
789	20230621	100300	54637790	3025	3025	3025	3025	0
790	20230621	100200	54637790	3025	3015	3025	3015	75
791	20230621	100100	54411615	3015	3010	3015	3010	187
792	20230621	100000	53848310	3015	3020	3020	3010	417
793	20230621	095900	52590660	3020	3025	3025	3020	572
794	20230621	095800	50860720	3030	3030	3030	3030	14
795	20230621	095700	50818300	3030	3030	3030	3030	0
796	20230621	095600	50818300	3030	3030	3030	3030	0
797	20230621	095500	50818300	3030	3030	3030	3030	2
798	20230621	095400	50812240	3020	3020	3020	3020	0
799	20230621	095300	50812240	3020	3020	3020	3020	500
800	20230621	095200	49302240	3020	3025	3025	3020	1794
801	20230621	095100	43880225	3025	3025	3025	3025	674
802	20230621	095000	41841375	3025	3025	3025	3025	0
803	20230621	094900	41841375	3025	3025	3025	3025	1
804	20230621	094800	41838350	3020	3020	3020	3020	0
805	20230621	094700	41838350	3020	3020	3020	3020	33
806	20230621	094600	41738690	3020	3020	3020	3020	46
807	20230621	094500	41599770	3025	3025	3025	3025	0
808	20230621	094400	41599770	3025	3025	3025	3025	31
809	20230621	094300	41505995	3025	3035	3035	3025	3
810	20230621	094200	41496900	3040	3040	3040	3040	0
811	20230621	094100	41496900	3040	3040	3040	3040	8
812	20230621	094000	41472580	3050	3050	3050	3050	0
813	20230621	093900	41472580	3050	3050	3050	3050	0
814	20230621	093800	41472580	3050	3050	3050	3050	0
815	20230621	093700	41472580	3050	3040	3050	3020	1501
816	20230621	093600	36928185	3060	3040	3060	3040	8
817	20230621	093500	36903805	3065	3045	3065	3045	543
818	20230621	093400	35248810	3045	3045	3045	3045	137
819	20230621	093300	34831645	3065	3065	3065	3065	3
820	20230621	093200	34822450	3045	3060	3060	3045	715
821	20230621	093100	32644510	3065	3070	3070	3065	10
822	20230621	093000	32613855	3070	3065	3070	3065	200
823	20230621	092900	31999860	3035	3070	3075	3035	227
824	20230621	092800	31303305	3075	3075	3075	3075	0
825	20230621	092700	31303305	3075	3020	3075	3020	1494
826	20230621	092600	26742255	3020	3020	3020	3020	887
827	20230621	092500	24063515	3020	3040	3040	3020	1528
828	20230621	092400	19448635	3050	3050	3050	3050	0
829	20230621	092300	19448635	3050	3050	3050	3050	0
830	20230621	092200	19448635	3050	3050	3050	3050	0
831	20230621	092100	19448635	3050	3050	3050	3050	10
832	20230621	092000	19418135	3050	3040	3050	3040	50
833	20230621	091900	19265645	3050	3050	3050	3050	6
834	20230621	091800	19247345	3000	3045	3050	3000	5451
835	20230621	091700	2757935	3050	3050	3050	3050	3
836	20230621	091600	2748785	3050	3050	3050	3050	0
837	20230621	091500	2748785	3050	3050	3050	3050	0
838	20230621	091400	2748785	3050	3050	3050	3050	0
839	20230621	091300	2748785	3050	3050	3050	3050	0
840	20230621	091200	2748785	3050	3050	3050	3050	23
841	20230621	091100	2678635	3050	3050	3050	3050	0
842	20230621	091000	2678635	3050	3050	3050	3050	1
843	20230621	090900	2675585	3050	3050	3050	3050	0
844	20230621	090800	2675585	3050	3055	3055	3050	191
845	20230621	090700	2093005	3055	3050	3055	3050	133
846	20230621	090600	1687280	3050	3040	3050	3040	5
847	20230621	090500	1672050	3040	3040	3040	3040	0
848	20230621	090400	1672050	3040	3040	3040	3040	0
849	20230621	090300	1672050	3040	3045	3045	3040	23
850	20230621	090200	1602080	3040	3040	3040	3040	52
851	20230621	090100	1444000	3040	3040	3040	3040	0
852	20230621	090000	1444000	3040	3040	3040	3040	475