KissMeData/142280/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	234900	199173005	4475	4475	4475	4475	2430
3	20230623	234800	199173005	4475	4475	4475	4475	0
4	20230623	234700	199173005	4475	4475	4475	4475	0
5	20230623	234600	199173005	4475	4475	4475	4475	0
6	20230623	234500	199173005	4475	4475	4475	4475	0
7	20230623	234400	199173005	4475	4475	4475	4475	0
8	20230623	234300	199173005	4475	4475	4475	4475	0
9	20230623	234200	199173005	4475	4475	4475	4475	0
10	20230623	234100	199173005	4475	4475	4475	4475	0
11	20230623	234000	199173005	4475	4475	4475	4475	0
12	20230623	233900	199173005	4475	4475	4475	4475	0
13	20230623	233800	199173005	4475	4475	4475	4475	0
14	20230623	233700	199173005	4475	4475	4475	4475	0
15	20230623	233600	199173005	4475	4475	4475	4475	0
16	20230623	233500	199173005	4475	4475	4475	4475	0
17	20230623	233400	199173005	4475	4475	4475	4475	0
18	20230623	233300	199173005	4475	4475	4475	4475	0
19	20230623	233200	199173005	4475	4475	4475	4475	0
20	20230623	233100	199173005	4475	4475	4475	4475	0
21	20230623	233000	199173005	4475	4475	4475	4475	0
22	20230623	232900	199173005	4475	4475	4475	4475	0
23	20230623	232800	199173005	4475	4475	4475	4475	0
24	20230623	232700	199173005	4475	4475	4475	4475	0
25	20230623	232600	199173005	4475	4475	4475	4475	0
26	20230623	232500	199173005	4475	4475	4475	4475	0
27	20230623	232400	199173005	4475	4475	4475	4475	0
28	20230623	232300	199173005	4475	4475	4475	4475	0
29	20230623	232200	199173005	4475	4475	4475	4475	0
30	20230623	232100	199173005	4475	4475	4475	4475	0
31	20230623	232000	199173005	4475	4475	4475	4475	0
32	20230623	231900	199173005	4475	4475	4475	4475	2430
33	20230623	231800	199173005	4475	4475	4475	4475	0
34	20230623	231700	199173005	4475	4475	4475	4475	0
35	20230623	231600	199173005	4475	4475	4475	4475	0
36	20230623	231500	199173005	4475	4475	4475	4475	0
37	20230623	231400	199173005	4475	4475	4475	4475	0
38	20230623	231300	199173005	4475	4475	4475	4475	0
39	20230623	231200	199173005	4475	4475	4475	4475	0
40	20230623	231100	199173005	4475	4475	4475	4475	0
41	20230623	231000	199173005	4475	4475	4475	4475	0
42	20230623	230900	199173005	4475	4475	4475	4475	0
43	20230623	230800	199173005	4475	4475	4475	4475	0
44	20230623	230700	199173005	4475	4475	4475	4475	0
45	20230623	230600	199173005	4475	4475	4475	4475	0
46	20230623	230500	199173005	4475	4475	4475	4475	0
47	20230623	230400	199173005	4475	4475	4475	4475	0
48	20230623	230300	199173005	4475	4475	4475	4475	0
49	20230623	230200	199173005	4475	4475	4475	4475	0
50	20230623	230100	199173005	4475	4475	4475	4475	0
51	20230623	230000	199173005	4475	4475	4475	4475	0
52	20230623	225900	199173005	4475	4475	4475	4475	0
53	20230623	225800	199173005	4475	4475	4475	4475	0
54	20230623	225700	199173005	4475	4475	4475	4475	0
55	20230623	225600	199173005	4475	4475	4475	4475	0
56	20230623	225500	199173005	4475	4475	4475	4475	0
57	20230623	225400	199173005	4475	4475	4475	4475	0
58	20230623	225300	199173005	4475	4475	4475	4475	0
59	20230623	225200	199173005	4475	4475	4475	4475	0
60	20230623	225100	199173005	4475	4475	4475	4475	0
61	20230623	225000	199173005	4475	4475	4475	4475	0
62	20230623	224900	199173005	4475	4475	4475	4475	2430
63	20230623	224800	199173005	4475	4475	4475	4475	0
64	20230623	224700	199173005	4475	4475	4475	4475	0
65	20230623	224600	199173005	4475	4475	4475	4475	0
66	20230623	224500	199173005	4475	4475	4475	4475	0
67	20230623	224400	199173005	4475	4475	4475	4475	0
68	20230623	224300	199173005	4475	4475	4475	4475	0
69	20230623	224200	199173005	4475	4475	4475	4475	0
70	20230623	224100	199173005	4475	4475	4475	4475	0
71	20230623	224000	199173005	4475	4475	4475	4475	0
72	20230623	223900	199173005	4475	4475	4475	4475	0
73	20230623	223800	199173005	4475	4475	4475	4475	0
74	20230623	223700	199173005	4475	4475	4475	4475	0
75	20230623	223600	199173005	4475	4475	4475	4475	0
76	20230623	223500	199173005	4475	4475	4475	4475	0
77	20230623	223400	199173005	4475	4475	4475	4475	0
78	20230623	223300	199173005	4475	4475	4475	4475	0
79	20230623	223200	199173005	4475	4475	4475	4475	0
80	20230623	223100	199173005	4475	4475	4475	4475	0
81	20230623	223000	199173005	4475	4475	4475	4475	0
82	20230623	222900	199173005	4475	4475	4475	4475	0
83	20230623	222800	199173005	4475	4475	4475	4475	0
84	20230623	222700	199173005	4475	4475	4475	4475	0
85	20230623	222600	199173005	4475	4475	4475	4475	0
86	20230623	222500	199173005	4475	4475	4475	4475	0
87	20230623	222400	199173005	4475	4475	4475	4475	0
88	20230623	222300	199173005	4475	4475	4475	4475	0
89	20230623	222200	199173005	4475	4475	4475	4475	0
90	20230623	222100	199173005	4475	4475	4475	4475	0
91	20230623	222000	199173005	4475	4475	4475	4475	0
92	20230623	221900	199173005	4475	4475	4475	4475	2430
93	20230623	221800	199173005	4475	4475	4475	4475	0
94	20230623	221700	199173005	4475	4475	4475	4475	0
95	20230623	221600	199173005	4475	4475	4475	4475	0
96	20230623	221500	199173005	4475	4475	4475	4475	0
97	20230623	221400	199173005	4475	4475	4475	4475	0
98	20230623	221300	199173005	4475	4475	4475	4475	0
99	20230623	221200	199173005	4475	4475	4475	4475	0
100	20230623	221100	199173005	4475	4475	4475	4475	0
101	20230623	221000	199173005	4475	4475	4475	4475	0
102	20230623	220900	199173005	4475	4475	4475	4475	0
103	20230623	220800	199173005	4475	4475	4475	4475	0
104	20230623	220700	199173005	4475	4475	4475	4475	0
105	20230623	220600	199173005	4475	4475	4475	4475	0
106	20230623	220500	199173005	4475	4475	4475	4475	0
107	20230623	220400	199173005	4475	4475	4475	4475	0
108	20230623	220300	199173005	4475	4475	4475	4475	0
109	20230623	220200	199173005	4475	4475	4475	4475	0
110	20230623	220100	199173005	4475	4475	4475	4475	0
111	20230623	220000	199173005	4475	4475	4475	4475	0
112	20230623	215900	199173005	4475	4475	4475	4475	0
113	20230623	215800	199173005	4475	4475	4475	4475	0
114	20230623	215700	199173005	4475	4475	4475	4475	0
115	20230623	215600	199173005	4475	4475	4475	4475	0
116	20230623	215500	199173005	4475	4475	4475	4475	0
117	20230623	215400	199173005	4475	4475	4475	4475	0
118	20230623	215300	199173005	4475	4475	4475	4475	0
119	20230623	215200	199173005	4475	4475	4475	4475	0
120	20230623	215100	199173005	4475	4475	4475	4475	0
121	20230623	215000	199173005	4475	4475	4475	4475	0
122	20230623	214900	199173005	4475	4475	4475	4475	2430
123	20230623	214800	199173005	4475	4475	4475	4475	0
124	20230623	214700	199173005	4475	4475	4475	4475	0
125	20230623	214600	199173005	4475	4475	4475	4475	0
126	20230623	214500	199173005	4475	4475	4475	4475	0
127	20230623	214400	199173005	4475	4475	4475	4475	0
128	20230623	214300	199173005	4475	4475	4475	4475	0
129	20230623	214200	199173005	4475	4475	4475	4475	0
130	20230623	214100	199173005	4475	4475	4475	4475	0
131	20230623	214000	199173005	4475	4475	4475	4475	0
132	20230623	213900	199173005	4475	4475	4475	4475	0
133	20230623	213800	199173005	4475	4475	4475	4475	0
134	20230623	213700	199173005	4475	4475	4475	4475	0
135	20230623	213600	199173005	4475	4475	4475	4475	0
136	20230623	213500	199173005	4475	4475	4475	4475	0
137	20230623	213400	199173005	4475	4475	4475	4475	0
138	20230623	213300	199173005	4475	4475	4475	4475	0
139	20230623	213200	199173005	4475	4475	4475	4475	0
140	20230623	213100	199173005	4475	4475	4475	4475	0
141	20230623	213000	199173005	4475	4475	4475	4475	0
142	20230623	212900	199173005	4475	4475	4475	4475	0
143	20230623	212800	199173005	4475	4475	4475	4475	0
144	20230623	212700	199173005	4475	4475	4475	4475	0
145	20230623	212600	199173005	4475	4475	4475	4475	0
146	20230623	212500	199173005	4475	4475	4475	4475	0
147	20230623	212400	199173005	4475	4475	4475	4475	0
148	20230623	212300	199173005	4475	4475	4475	4475	0
149	20230623	212200	199173005	4475	4475	4475	4475	0
150	20230623	212100	199173005	4475	4475	4475	4475	0
151	20230623	212000	199173005	4475	4475	4475	4475	0
152	20230623	211900	199173005	4475	4475	4475	4475	2430
153	20230623	211800	199173005	4475	4475	4475	4475	0
154	20230623	211700	199173005	4475	4475	4475	4475	0
155	20230623	211600	199173005	4475	4475	4475	4475	0
156	20230623	211500	199173005	4475	4475	4475	4475	0
157	20230623	211400	199173005	4475	4475	4475	4475	0
158	20230623	211300	199173005	4475	4475	4475	4475	0
159	20230623	211200	199173005	4475	4475	4475	4475	0
160	20230623	211100	199173005	4475	4475	4475	4475	0
161	20230623	211000	199173005	4475	4475	4475	4475	0
162	20230623	210900	199173005	4475	4475	4475	4475	0
163	20230623	210800	199173005	4475	4475	4475	4475	0
164	20230623	210700	199173005	4475	4475	4475	4475	0
165	20230623	210600	199173005	4475	4475	4475	4475	0
166	20230623	210500	199173005	4475	4475	4475	4475	0
167	20230623	210400	199173005	4475	4475	4475	4475	0
168	20230623	210300	199173005	4475	4475	4475	4475	0
169	20230623	210200	199173005	4475	4475	4475	4475	0
170	20230623	210100	199173005	4475	4475	4475	4475	0
171	20230623	210000	199173005	4475	4475	4475	4475	0
172	20230623	205900	199173005	4475	4475	4475	4475	0
173	20230623	205800	199173005	4475	4475	4475	4475	0
174	20230623	205700	199173005	4475	4475	4475	4475	0
175	20230623	205600	199173005	4475	4475	4475	4475	0
176	20230623	205500	199173005	4475	4475	4475	4475	0
177	20230623	205400	199173005	4475	4475	4475	4475	0
178	20230623	205300	199173005	4475	4475	4475	4475	0
179	20230623	205200	199173005	4475	4475	4475	4475	0
180	20230623	205100	199173005	4475	4475	4475	4475	0
181	20230623	205000	199173005	4475	4475	4475	4475	0
182	20230623	204900	199173005	4475	4475	4475	4475	2430
183	20230623	204800	199173005	4475	4475	4475	4475	0
184	20230623	204700	199173005	4475	4475	4475	4475	0
185	20230623	204600	199173005	4475	4475	4475	4475	0
186	20230623	204500	199173005	4475	4475	4475	4475	0
187	20230623	204400	199173005	4475	4475	4475	4475	0
188	20230623	204300	199173005	4475	4475	4475	4475	0
189	20230623	204200	199173005	4475	4475	4475	4475	0
190	20230623	204100	199173005	4475	4475	4475	4475	0
191	20230623	204000	199173005	4475	4475	4475	4475	0
192	20230623	203900	199173005	4475	4475	4475	4475	0
193	20230623	203800	199173005	4475	4475	4475	4475	0
194	20230623	203700	199173005	4475	4475	4475	4475	0
195	20230623	203600	199173005	4475	4475	4475	4475	0
196	20230623	203500	199173005	4475	4475	4475	4475	0
197	20230623	203400	199173005	4475	4475	4475	4475	0
198	20230623	203300	199173005	4475	4475	4475	4475	0
199	20230623	203200	199173005	4475	4475	4475	4475	0
200	20230623	203100	199173005	4475	4475	4475	4475	0
201	20230623	203000	199173005	4475	4475	4475	4475	0
202	20230623	202900	199173005	4475	4475	4475	4475	0
203	20230623	202800	199173005	4475	4475	4475	4475	0
204	20230623	202700	199173005	4475	4475	4475	4475	0
205	20230623	202600	199173005	4475	4475	4475	4475	0
206	20230623	202500	199173005	4475	4475	4475	4475	0
207	20230623	202400	199173005	4475	4475	4475	4475	0
208	20230623	202300	199173005	4475	4475	4475	4475	0
209	20230623	202200	199173005	4475	4475	4475	4475	0
210	20230623	202100	199173005	4475	4475	4475	4475	0
211	20230623	202000	199173005	4475	4475	4475	4475	0
212	20230623	201900	199173005	4475	4475	4475	4475	2430
213	20230623	201800	199173005	4475	4475	4475	4475	0
214	20230623	201700	199173005	4475	4475	4475	4475	0
215	20230623	201600	199173005	4475	4475	4475	4475	0
216	20230623	201500	199173005	4475	4475	4475	4475	0
217	20230623	201400	199173005	4475	4475	4475	4475	0
218	20230623	201300	199173005	4475	4475	4475	4475	0
219	20230623	201200	199173005	4475	4475	4475	4475	0
220	20230623	201100	199173005	4475	4475	4475	4475	0
221	20230623	201000	199173005	4475	4475	4475	4475	0
222	20230623	200900	199173005	4475	4475	4475	4475	0
223	20230623	200800	199173005	4475	4475	4475	4475	0
224	20230623	200700	199173005	4475	4475	4475	4475	0
225	20230623	200600	199173005	4475	4475	4475	4475	0
226	20230623	200500	199173005	4475	4475	4475	4475	0
227	20230623	200400	199173005	4475	4475	4475	4475	0
228	20230623	200300	199173005	4475	4475	4475	4475	0
229	20230623	200200	199173005	4475	4475	4475	4475	0
230	20230623	200100	199173005	4475	4475	4475	4475	0
231	20230623	200000	199173005	4475	4475	4475	4475	0
232	20230623	195900	199173005	4475	4475	4475	4475	0
233	20230623	195800	199173005	4475	4475	4475	4475	0
234	20230623	195700	199173005	4475	4475	4475	4475	0
235	20230623	195600	199173005	4475	4475	4475	4475	0
236	20230623	195500	199173005	4475	4475	4475	4475	0
237	20230623	195400	199173005	4475	4475	4475	4475	0
238	20230623	195300	199173005	4475	4475	4475	4475	0
239	20230623	195200	199173005	4475	4475	4475	4475	0
240	20230623	195100	199173005	4475	4475	4475	4475	0
241	20230623	195000	199173005	4475	4475	4475	4475	0
242	20230623	194900	199173005	4475	4475	4475	4475	2430
243	20230623	194800	199173005	4475	4475	4475	4475	0
244	20230623	194700	199173005	4475	4475	4475	4475	0
245	20230623	194600	199173005	4475	4475	4475	4475	0
246	20230623	194500	199173005	4475	4475	4475	4475	0
247	20230623	194400	199173005	4475	4475	4475	4475	0
248	20230623	194300	199173005	4475	4475	4475	4475	0
249	20230623	194200	199173005	4475	4475	4475	4475	0
250	20230623	194100	199173005	4475	4475	4475	4475	0
251	20230623	194000	199173005	4475	4475	4475	4475	0
252	20230623	193900	199173005	4475	4475	4475	4475	0
253	20230623	193800	199173005	4475	4475	4475	4475	0
254	20230623	193700	199173005	4475	4475	4475	4475	0
255	20230623	193600	199173005	4475	4475	4475	4475	0
256	20230623	193500	199173005	4475	4475	4475	4475	0
257	20230623	193400	199173005	4475	4475	4475	4475	0
258	20230623	193300	199173005	4475	4475	4475	4475	0
259	20230623	193200	199173005	4475	4475	4475	4475	0
260	20230623	193100	199173005	4475	4475	4475	4475	0
261	20230623	193000	199173005	4475	4475	4475	4475	0
262	20230623	192900	199173005	4475	4475	4475	4475	0
263	20230623	192800	199173005	4475	4475	4475	4475	0
264	20230623	192700	199173005	4475	4475	4475	4475	0
265	20230623	192600	199173005	4475	4475	4475	4475	0
266	20230623	192500	199173005	4475	4475	4475	4475	0
267	20230623	192400	199173005	4475	4475	4475	4475	0
268	20230623	192300	199173005	4475	4475	4475	4475	0
269	20230623	192200	199173005	4475	4475	4475	4475	0
270	20230623	192100	199173005	4475	4475	4475	4475	0
271	20230623	192000	199173005	4475	4475	4475	4475	0
272	20230623	191900	199173005	4475	4475	4475	4475	2430
273	20230623	191800	199173005	4475	4475	4475	4475	0
274	20230623	191700	199173005	4475	4475	4475	4475	0
275	20230623	191600	199173005	4475	4475	4475	4475	0
276	20230623	191500	199173005	4475	4475	4475	4475	0
277	20230623	191400	199173005	4475	4475	4475	4475	0
278	20230623	191300	199173005	4475	4475	4475	4475	0
279	20230623	191200	199173005	4475	4475	4475	4475	0
280	20230623	191100	199173005	4475	4475	4475	4475	0
281	20230623	191000	199173005	4475	4475	4475	4475	0
282	20230623	190900	199173005	4475	4475	4475	4475	0
283	20230623	190800	199173005	4475	4475	4475	4475	0
284	20230623	190700	199173005	4475	4475	4475	4475	0
285	20230623	190600	199173005	4475	4475	4475	4475	0
286	20230623	190500	199173005	4475	4475	4475	4475	0
287	20230623	190400	199173005	4475	4475	4475	4475	0
288	20230623	190300	199173005	4475	4475	4475	4475	0
289	20230623	190200	199173005	4475	4475	4475	4475	0
290	20230623	190100	199173005	4475	4475	4475	4475	0
291	20230623	190000	199173005	4475	4475	4475	4475	0
292	20230623	185900	199173005	4475	4475	4475	4475	0
293	20230623	185800	199173005	4475	4475	4475	4475	0
294	20230623	185700	199173005	4475	4475	4475	4475	0
295	20230623	185600	199173005	4475	4475	4475	4475	0
296	20230623	185500	199173005	4475	4475	4475	4475	0
297	20230623	185400	199173005	4475	4475	4475	4475	0
298	20230623	185300	199173005	4475	4475	4475	4475	0
299	20230623	185200	199173005	4475	4475	4475	4475	0
300	20230623	185100	199173005	4475	4475	4475	4475	0
301	20230623	185000	199173005	4475	4475	4475	4475	0
302	20230623	184900	199173005	4475	4475	4475	4475	2430
303	20230623	184800	199173005	4475	4475	4475	4475	0
304	20230623	184700	199173005	4475	4475	4475	4475	0
305	20230623	184600	199173005	4475	4475	4475	4475	0
306	20230623	184500	199173005	4475	4475	4475	4475	0
307	20230623	184400	199173005	4475	4475	4475	4475	0
308	20230623	184300	199173005	4475	4475	4475	4475	0
309	20230623	184200	199173005	4475	4475	4475	4475	0
310	20230623	184100	199173005	4475	4475	4475	4475	0
311	20230623	184000	199173005	4475	4475	4475	4475	0
312	20230623	183900	199173005	4475	4475	4475	4475	0
313	20230623	183800	199173005	4475	4475	4475	4475	0
314	20230623	183700	199173005	4475	4475	4475	4475	0
315	20230623	183600	199173005	4475	4475	4475	4475	0
316	20230623	183500	199173005	4475	4475	4475	4475	0
317	20230623	183400	199173005	4475	4475	4475	4475	0
318	20230623	183300	199173005	4475	4475	4475	4475	0
319	20230623	183200	199173005	4475	4475	4475	4475	0
320	20230623	183100	199173005	4475	4475	4475	4475	0
321	20230623	183000	199173005	4475	4475	4475	4475	0
322	20230623	182900	199173005	4475	4475	4475	4475	0
323	20230623	182800	199173005	4475	4475	4475	4475	0
324	20230623	182700	199173005	4475	4475	4475	4475	0
325	20230623	182600	199173005	4475	4475	4475	4475	0
326	20230623	182500	199173005	4475	4475	4475	4475	0
327	20230623	182400	199173005	4475	4475	4475	4475	0
328	20230623	182300	199173005	4475	4475	4475	4475	0
329	20230623	182200	199173005	4475	4475	4475	4475	0
330	20230623	182100	199173005	4475	4475	4475	4475	0
331	20230623	182000	199173005	4475	4475	4475	4475	0
332	20230623	181900	199173005	4475	4475	4475	4475	2430
333	20230623	181800	199173005	4475	4475	4475	4475	0
334	20230623	181700	199173005	4475	4475	4475	4475	0
335	20230623	181600	199173005	4475	4475	4475	4475	0
336	20230623	181500	199173005	4475	4475	4475	4475	0
337	20230623	181400	199173005	4475	4475	4475	4475	0
338	20230623	181300	199173005	4475	4475	4475	4475	0
339	20230623	181200	199173005	4475	4475	4475	4475	0
340	20230623	181100	199173005	4475	4475	4475	4475	0
341	20230623	181000	199173005	4475	4475	4475	4475	0
342	20230623	180900	199173005	4475	4475	4475	4475	0
343	20230623	180800	199173005	4475	4475	4475	4475	0
344	20230623	180700	199173005	4475	4475	4475	4475	0
345	20230623	180600	199173005	4475	4475	4475	4475	0
346	20230623	180500	199173005	4475	4475	4475	4475	0
347	20230623	180400	199173005	4475	4475	4475	4475	0
348	20230623	180300	199173005	4475	4475	4475	4475	0
349	20230623	180200	199173005	4475	4475	4475	4475	0
350	20230623	180100	199173005	4475	4475	4475	4475	0
351	20230623	180000	199173005	4475	4475	4475	4475	0
352	20230623	175900	199173005	4475	4475	4475	4475	0
353	20230623	175800	199173005	4475	4475	4475	4475	0
354	20230623	175700	199173005	4475	4475	4475	4475	0
355	20230623	175600	199173005	4475	4475	4475	4475	0
356	20230623	175500	199173005	4475	4475	4475	4475	0
357	20230623	175400	199173005	4475	4475	4475	4475	0
358	20230623	175300	199173005	4475	4475	4475	4475	0
359	20230623	175200	199173005	4475	4475	4475	4475	0
360	20230623	175100	199173005	4475	4475	4475	4475	0
361	20230623	175000	199173005	4475	4475	4475	4475	0
362	20230623	174900	199173005	4475	4475	4475	4475	2430
363	20230623	174800	199173005	4475	4475	4475	4475	0
364	20230623	174700	199173005	4475	4475	4475	4475	0
365	20230623	174600	199173005	4475	4475	4475	4475	0
366	20230623	174500	199173005	4475	4475	4475	4475	0
367	20230623	174400	199173005	4475	4475	4475	4475	0
368	20230623	174300	199173005	4475	4475	4475	4475	0
369	20230623	174200	199173005	4475	4475	4475	4475	0
370	20230623	174100	199173005	4475	4475	4475	4475	0
371	20230623	174000	199173005	4475	4475	4475	4475	0
372	20230623	173900	199173005	4475	4475	4475	4475	0
373	20230623	173800	199173005	4475	4475	4475	4475	0
374	20230623	173700	199173005	4475	4475	4475	4475	0
375	20230623	173600	199173005	4475	4475	4475	4475	0
376	20230623	173500	199173005	4475	4475	4475	4475	0
377	20230623	173400	199173005	4475	4475	4475	4475	0
378	20230623	173300	199173005	4475	4475	4475	4475	0
379	20230623	173200	199173005	4475	4475	4475	4475	0
380	20230623	173100	199173005	4475	4475	4475	4475	0
381	20230623	173000	199173005	4475	4475	4475	4475	0
382	20230623	172900	199173005	4475	4475	4475	4475	0
383	20230623	172800	199173005	4475	4475	4475	4475	0
384	20230623	172700	199173005	4475	4475	4475	4475	0
385	20230623	172600	199173005	4475	4475	4475	4475	0
386	20230623	172500	199173005	4475	4475	4475	4475	0
387	20230623	172400	199173005	4475	4475	4475	4475	0
388	20230623	172300	199173005	4475	4475	4475	4475	0
389	20230623	172200	199173005	4475	4475	4475	4475	0
390	20230623	172100	199173005	4475	4475	4475	4475	0
391	20230623	172000	199173005	4475	4475	4475	4475	0
392	20230623	171900	199173005	4475	4475	4475	4475	2430
393	20230623	171800	199173005	4475	4475	4475	4475	0
394	20230623	171700	199173005	4475	4475	4475	4475	0
395	20230623	171600	199173005	4475	4475	4475	4475	0
396	20230623	171500	199173005	4475	4475	4475	4475	0
397	20230623	171400	199173005	4475	4475	4475	4475	0
398	20230623	171300	199173005	4475	4475	4475	4475	0
399	20230623	171200	199173005	4475	4475	4475	4475	0
400	20230623	171100	199173005	4475	4475	4475	4475	0
401	20230623	171000	199173005	4475	4475	4475	4475	0
402	20230623	170900	199173005	4475	4475	4475	4475	0
403	20230623	170800	199173005	4475	4475	4475	4475	0
404	20230623	170700	199173005	4475	4475	4475	4475	0
405	20230623	170600	199173005	4475	4475	4475	4475	0
406	20230623	170500	199173005	4475	4475	4475	4475	0
407	20230623	170400	199173005	4475	4475	4475	4475	0
408	20230623	170300	199173005	4475	4475	4475	4475	0
409	20230623	170200	199173005	4475	4475	4475	4475	0
410	20230623	170100	199173005	4475	4475	4475	4475	0
411	20230623	170000	199173005	4475	4475	4475	4475	0
412	20230623	165900	199173005	4475	4475	4475	4475	0
413	20230623	165800	199173005	4475	4475	4475	4475	0
414	20230623	165700	199173005	4475	4475	4475	4475	0
415	20230623	165600	199173005	4475	4475	4475	4475	0
416	20230623	165500	199173005	4475	4475	4475	4475	0
417	20230623	165400	199173005	4475	4475	4475	4475	0
418	20230623	165300	199173005	4475	4475	4475	4475	0
419	20230623	165200	199173005	4475	4475	4475	4475	0
420	20230623	165100	199173005	4475	4475	4475	4475	0
421	20230623	165000	199173005	4475	4475	4475	4475	0
422	20230623	164900	199173005	4475	4475	4475	4475	2430
423	20230623	164800	199173005	4475	4475	4475	4475	0
424	20230623	164700	199173005	4475	4475	4475	4475	0
425	20230623	164600	199173005	4475	4475	4475	4475	0
426	20230623	164500	199173005	4475	4475	4475	4475	0
427	20230623	164400	199173005	4475	4475	4475	4475	0
428	20230623	164300	199173005	4475	4475	4475	4475	0
429	20230623	164200	199173005	4475	4475	4475	4475	0
430	20230623	164100	199173005	4475	4475	4475	4475	0
431	20230623	164000	199173005	4475	4475	4475	4475	0
432	20230623	163900	199173005	4475	4475	4475	4475	0
433	20230623	163800	199173005	4475	4475	4475	4475	0
434	20230623	163700	199173005	4475	4475	4475	4475	0
435	20230623	163600	199173005	4475	4475	4475	4475	0
436	20230623	163500	199173005	4475	4475	4475	4475	0
437	20230623	163400	199173005	4475	4475	4475	4475	0
438	20230623	163300	199173005	4475	4475	4475	4475	0
439	20230623	163200	199173005	4475	4475	4475	4475	0
440	20230623	163100	199173005	4475	4475	4475	4475	0
441	20230623	163000	199173005	4475	4475	4475	4475	0
442	20230623	162900	199173005	4475	4475	4475	4475	0
443	20230623	162800	199173005	4475	4475	4475	4475	0
444	20230623	162700	199173005	4475	4475	4475	4475	0
445	20230623	162600	199173005	4475	4475	4475	4475	0
446	20230623	162500	199173005	4475	4475	4475	4475	0
447	20230623	162400	199173005	4475	4475	4475	4475	0
448	20230623	162300	199173005	4475	4475	4475	4475	0
449	20230623	162200	199173005	4475	4475	4475	4475	0
450	20230623	162100	199173005	4475	4475	4475	4475	0
451	20230623	162000	199173005	4475	4475	4475	4475	0
452	20230623	161900	199173005	4475	4475	4475	4475	2430
453	20230623	161800	199173005	4475	4475	4475	4475	0
454	20230623	161700	199173005	4475	4475	4475	4475	0
455	20230623	161600	199173005	4475	4475	4475	4475	0
456	20230623	161500	199173005	4475	4475	4475	4475	0
457	20230623	161400	199173005	4475	4475	4475	4475	0
458	20230623	161300	199173005	4475	4475	4475	4475	0
459	20230623	161200	199173005	4475	4475	4475	4475	0
460	20230623	161100	199173005	4475	4475	4475	4475	0
461	20230623	161000	199173005	4475	4475	4475	4475	0
462	20230623	160900	199173005	4475	4475	4475	4475	0
463	20230623	160800	199173005	4475	4475	4475	4475	0
464	20230623	160700	199173005	4475	4475	4475	4475	0
465	20230623	160600	199173005	4475	4475	4475	4475	0
466	20230623	160500	199173005	4475	4475	4475	4475	0
467	20230623	160400	199173005	4475	4475	4475	4475	0
468	20230623	160300	199173005	4475	4475	4475	4475	0
469	20230623	160200	199173005	4475	4475	4475	4475	0
470	20230623	160100	199173005	4475	4475	4475	4475	0
471	20230623	160000	199173005	4475	4475	4475	4475	0
472	20230623	155900	199173005	4475	4475	4475	4475	0
473	20230623	155800	199173005	4475	4475	4475	4475	0
474	20230623	155700	199173005	4475	4475	4475	4475	0
475	20230623	155600	199173005	4475	4475	4475	4475	0
476	20230623	155500	199173005	4475	4475	4475	4475	0
477	20230623	155400	199173005	4475	4475	4475	4475	0
478	20230623	155300	199173005	4475	4475	4475	4475	0
479	20230623	155200	199173005	4475	4475	4475	4475	0
480	20230623	155100	199173005	4475	4475	4475	4475	0
481	20230623	155000	199173005	4475	4475	4475	4475	0
482	20230623	154900	199173005	4475	4475	4475	4475	2430
483	20230623	154800	199173005	4475	4475	4475	4475	0
484	20230623	154700	199173005	4475	4475	4475	4475	0
485	20230623	154600	199173005	4475	4475	4475	4475	0
486	20230623	154500	199173005	4475	4475	4475	4475	0
487	20230623	154400	199173005	4475	4475	4475	4475	0
488	20230623	154300	199173005	4475	4475	4475	4475	0
489	20230623	154200	199173005	4475	4475	4475	4475	0
490	20230623	154100	199173005	4475	4475	4475	4475	0
491	20230623	154000	199173005	4475	4475	4475	4475	0
492	20230623	153900	199173005	4475	4475	4475	4475	0
493	20230623	153800	199173005	4475	4475	4475	4475	0
494	20230623	153700	199173005	4475	4475	4475	4475	0
495	20230623	153600	199173005	4475	4475	4475	4475	0
496	20230623	153500	199173005	4475	4475	4475	4475	0
497	20230623	153400	199173005	4475	4475	4475	4475	0
498	20230623	153300	199173005	4475	4475	4475	4475	0
499	20230623	153200	199173005	4475	4475	4475	4475	0
500	20230623	153100	199173005	4475	4475	4475	4475	0
501	20230623	153000	199173005	4475	4475	4475	4475	2430
502	20230623	152900	188298755	4495	4495	4495	4495	0
503	20230623	152800	188298755	4495	4495	4495	4495	0
504	20230623	152700	188298755	4495	4495	4495	4495	0
505	20230623	152600	188298755	4495	4495	4495	4495	0
506	20230623	152500	188298755	4495	4495	4495	4495	0
507	20230623	152400	188298755	4495	4495	4495	4495	0
508	20230623	152300	188298755	4495	4495	4495	4495	0
509	20230623	152200	188298755	4495	4495	4495	4495	0
510	20230623	152100	188298755	4495	4495	4495	4495	0
511	20230623	152000	188298755	4495	4495	4495	4495	0
512	20230623	151900	188298755	4495	4495	4495	4495	0
513	20230623	151800	188298755	4495	4495	4495	4495	0
514	20230623	151700	188298755	4495	4495	4495	4495	1
515	20230623	151600	188294260	4490	4490	4490	4490	0
516	20230623	151500	188294260	4490	4480	4490	4480	1341
517	20230623	151400	182286560	4480	4480	4480	4480	0
518	20230623	151300	182286560	4480	4480	4480	4480	0
519	20230623	151200	182286560	4480	4480	4480	4480	923
520	20230623	151100	178151520	4480	4485	4485	4480	210
521	20230623	151000	177210670	4485	4485	4485	4485	0
522	20230623	150900	177210670	4485	4485	4485	4485	19
523	20230623	150800	177125455	4485	4485	4485	4485	200
524	20230623	150700	176228455	4490	4490	4490	4490	559
525	20230623	150600	173718545	4490	4490	4490	4490	5
526	20230623	150500	173696095	4500	4500	4500	4500	0
527	20230623	150400	173696095	4500	4500	4500	4500	0
528	20230623	150300	173696095	4500	4500	4500	4500	0
529	20230623	150200	173696095	4500	4500	4500	4500	0
530	20230623	150100	173696095	4500	4500	4500	4500	0
531	20230623	150000	173696095	4500	4500	4500	4500	0
532	20230623	145900	173696095	4500	4500	4500	4500	0
533	20230623	145800	173696095	4500	4500	4500	4500	1
534	20230623	145700	173691595	4485	4485	4485	4485	36
535	20230623	145600	173530135	4485	4485	4485	4485	0
536	20230623	145500	173530135	4485	4485	4485	4485	0
537	20230623	145400	173530135	4485	4490	4490	4485	325
538	20230623	145300	172071885	4490	4490	4490	4490	0
539	20230623	145200	172071885	4490	4490	4490	4490	0
540	20230623	145100	172071885	4490	4490	4490	4490	0
541	20230623	145000	172071885	4490	4490	4490	4490	0
542	20230623	144900	172071885	4490	4490	4490	4490	0
543	20230623	144800	172071885	4490	4490	4490	4490	0
544	20230623	144700	172071885	4490	4490	4490	4490	0
545	20230623	144600	172071885	4490	4490	4490	4490	0
546	20230623	144500	172071885	4490	4490	4490	4490	1
547	20230623	144400	172067395	4500	4500	4500	4500	0
548	20230623	144300	172067395	4500	4500	4500	4500	0
549	20230623	144200	172067395	4500	4500	4500	4500	0
550	20230623	144100	172067395	4500	4500	4500	4500	0
551	20230623	144000	172067395	4500	4500	4500	4500	1
552	20230623	143900	172062895	4500	4500	4500	4500	0
553	20230623	143800	172062895	4500	4500	4500	4500	40
554	20230623	143700	171882895	4500	4500	4500	4500	0
555	20230623	143600	171882895	4500	4500	4500	4500	1
556	20230623	143500	171878395	4500	4500	4500	4500	1
557	20230623	143400	171873895	4500	4500	4500	4500	0
558	20230623	143300	171873895	4500	4490	4500	4490	974
559	20230623	143200	167492735	4495	4495	4495	4495	2
560	20230623	143100	167483745	4495	4495	4495	4495	10
561	20230623	143000	167438795	4500	4500	4500	4500	0
562	20230623	142900	167438795	4500	4500	4500	4500	0
563	20230623	142800	167438795	4500	4500	4500	4500	0
564	20230623	142700	167438795	4500	4500	4500	4500	0
565	20230623	142600	167438795	4500	4500	4500	4500	0
566	20230623	142500	167438795	4500	4500	4500	4500	0
567	20230623	142400	167438795	4500	4500	4500	4500	0
568	20230623	142300	167438795	4500	4500	4500	4500	0
569	20230623	142200	167438795	4500	4500	4500	4500	0
570	20230623	142100	167438795	4500	4500	4500	4500	0
571	20230623	142000	167438795	4500	4500	4500	4500	0
572	20230623	141900	167438795	4500	4500	4500	4500	0
573	20230623	141800	167438795	4500	4500	4500	4500	0
574	20230623	141700	167438795	4500	4500	4500	4500	0
575	20230623	141600	167438795	4500	4500	4500	4500	0
576	20230623	141500	167438795	4500	4500	4500	4500	0
577	20230623	141400	167438795	4500	4500	4500	4500	0
578	20230623	141300	167438795	4500	4500	4500	4500	1
579	20230623	141200	167434295	4480	4480	4480	4480	0
580	20230623	141100	167434295	4480	4480	4480	4480	0
581	20230623	141000	167434295	4480	4480	4480	4480	0
582	20230623	140900	167434295	4480	4480	4480	4480	0
583	20230623	140800	167434295	4480	4480	4480	4480	0
584	20230623	140700	167434295	4480	4480	4480	4480	0
585	20230623	140600	167434295	4480	4480	4480	4480	0
586	20230623	140500	167434295	4480	4480	4480	4480	0
587	20230623	140400	167434295	4480	4480	4480	4480	106
588	20230623	140300	166959415	4485	4485	4485	4485	0
589	20230623	140200	166959415	4485	4485	4485	4485	100
590	20230623	140100	166510915	4485	4485	4485	4485	0
591	20230623	140000	166510915	4485	4485	4485	4485	0
592	20230623	135900	166510915	4485	4485	4485	4485	0
593	20230623	135800	166510915	4485	4485	4485	4485	0
594	20230623	135700	166510915	4485	4480	4485	4480	520
595	20230623	135600	164180815	4485	4485	4485	4485	70
596	20230623	135500	163866865	4485	4485	4485	4485	20
597	20230623	135400	163777165	4485	4485	4485	4485	30
598	20230623	135300	163642615	4485	4485	4485	4485	0
599	20230623	135200	163642615	4485	4485	4485	4485	115
600	20230623	135100	163126840	4490	4500	4500	4490	364
601	20230623	135000	161489870	4500	4500	4500	4500	36
602	20230623	134900	161327870	4500	4500	4500	4500	7
603	20230623	134800	161296370	4500	4500	4500	4500	62
604	20230623	134700	161017370	4500	4500	4500	4500	38
605	20230623	134600	160846370	4500	4500	4500	4500	1
606	20230623	134500	160841870	4490	4490	4490	4490	0
607	20230623	134400	160841870	4490	4490	4490	4490	0
608	20230623	134300	160841870	4490	4490	4490	4490	0
609	20230623	134200	160841870	4490	4490	4490	4490	0
610	20230623	134100	160841870	4490	4490	4490	4490	0
611	20230623	134000	160841870	4490	4490	4490	4490	0
612	20230623	133900	160841870	4490	4490	4490	4490	0
613	20230623	133800	160841870	4490	4490	4490	4490	2
614	20230623	133700	160832890	4490	4490	4490	4490	2
615	20230623	133600	160823910	4490	4490	4490	4490	0
616	20230623	133500	160823910	4490	4490	4490	4490	0
617	20230623	133400	160823910	4490	4490	4490	4490	5
618	20230623	133300	160801460	4490	4490	4490	4490	0
619	20230623	133200	160801460	4490	4485	4490	4485	494
620	20230623	133100	158585860	4490	4490	4490	4490	7
621	20230623	133000	158554430	4485	4485	4485	4485	0
622	20230623	132900	158554430	4485	4485	4485	4485	0
623	20230623	132800	158554430	4485	4485	4485	4485	0
624	20230623	132700	158554430	4485	4485	4485	4485	276
625	20230623	132600	157316570	4490	4490	4490	4490	1
626	20230623	132500	157312080	4485	4485	4485	4485	0
627	20230623	132400	157312080	4485	4485	4485	4485	500
628	20230623	132300	155069580	4490	4490	4490	4490	10
629	20230623	132200	155024680	4490	4490	4490	4490	0
630	20230623	132100	155024680	4490	4490	4490	4490	0
631	20230623	132000	155024680	4490	4490	4490	4490	0
632	20230623	131900	155024680	4490	4485	4490	4485	2
633	20230623	131800	155015705	4490	4490	4490	4490	11
634	20230623	131700	154966315	4490	4490	4490	4490	1
635	20230623	131600	154961825	4500	4495	4500	4485	252
636	20230623	131500	153830635	4490	4490	4490	4490	0
637	20230623	131400	153830635	4490	4490	4490	4490	0
638	20230623	131300	153830635	4490	4490	4490	4490	0
639	20230623	131200	153830635	4490	4490	4490	4490	0
640	20230623	131100	153830635	4490	4490	4490	4490	0
641	20230623	131000	153830635	4490	4490	4490	4490	0
642	20230623	130900	153830635	4490	4490	4490	4490	0
643	20230623	130800	153830635	4490	4490	4490	4490	949
644	20230623	130700	149569625	4490	4495	4495	4490	519
645	20230623	130600	147239235	4495	4495	4495	4495	0
646	20230623	130500	147239235	4495	4495	4495	4495	0
647	20230623	130400	147239235	4495	4500	4500	4495	440
648	20230623	130300	145260515	4505	4505	4505	4505	70
649	20230623	130200	144945165	4505	4505	4505	4505	50
650	20230623	130100	144719915	4505	4505	4505	4505	5
651	20230623	130000	144697390	4500	4500	4500	4500	0
652	20230623	125900	144697390	4500	4500	4500	4500	0
653	20230623	125800	144697390	4500	4500	4500	4500	100
654	20230623	125700	144247390	4500	4500	4500	4500	100
655	20230623	125600	143797390	4500	4500	4500	4500	100
656	20230623	125500	143347390	4500	4505	4505	4500	101
657	20230623	125400	142892885	4500	4500	4500	4500	100
658	20230623	125300	142442885	4495	4495	4495	4495	100
659	20230623	125200	141993385	4495	4495	4495	4495	200
660	20230623	125100	141094385	4495	4495	4495	4495	10
661	20230623	125000	141049435	4495	4495	4495	4495	1
662	20230623	124900	141044940	4490	4490	4490	4490	0
663	20230623	124800	141044940	4490	4490	4490	4490	0
664	20230623	124700	141044940	4490	4490	4490	4490	0
665	20230623	124600	141044940	4490	4490	4490	4490	0
666	20230623	124500	141044940	4490	4490	4490	4490	0
667	20230623	124400	141044940	4490	4490	4490	4490	140
668	20230623	124300	140416340	4490	4490	4490	4490	56
669	20230623	124200	140164900	4495	4495	4495	4495	0
670	20230623	124100	140164900	4495	4495	4495	4495	0
671	20230623	124000	140164900	4495	4495	4495	4495	0
672	20230623	123900	140164900	4495	4495	4495	4495	668
673	20230623	123800	137162240	4500	4500	4500	4500	0
674	20230623	123700	137162240	4500	4500	4500	4500	100
675	20230623	123600	136712240	4505	4505	4505	4505	0
676	20230623	123500	136712240	4505	4505	4505	4505	0
677	20230623	123400	136712240	4505	4505	4505	4505	0
678	20230623	123300	136712240	4505	4505	4505	4505	0
679	20230623	123200	136712240	4505	4505	4505	4505	0
680	20230623	123100	136712240	4505	4505	4505	4505	0
681	20230623	123000	136712240	4505	4505	4505	4505	0
682	20230623	122900	136712240	4505	4505	4505	4505	0
683	20230623	122800	136712240	4505	4505	4505	4505	0
684	20230623	122700	136712240	4505	4505	4505	4505	1
685	20230623	122600	136707735	4505	4505	4505	4505	0
686	20230623	122500	136707735	4505	4505	4505	4505	0
687	20230623	122400	136707735	4505	4505	4505	4505	1
688	20230623	122300	136703230	4495	4495	4495	4495	4
689	20230623	122200	136685250	4495	4495	4495	4495	0
690	20230623	122100	136685250	4495	4495	4495	4495	0
691	20230623	122000	136685250	4495	4495	4495	4495	93
692	20230623	121900	136267215	4495	4495	4495	4495	0
693	20230623	121800	136267215	4495	4495	4495	4495	0
694	20230623	121700	136267215	4495	4500	4500	4495	12
695	20230623	121600	136213230	4510	4510	4510	4510	0
696	20230623	121500	136213230	4510	4510	4510	4510	0
697	20230623	121400	136213230	4510	4510	4510	4510	5
698	20230623	121300	136190680	4495	4495	4495	4495	0
699	20230623	121200	136190680	4495	4495	4495	4495	87
700	20230623	121100	135799615	4495	4495	4495	4495	0
701	20230623	121000	135799615	4495	4495	4495	4495	0
702	20230623	120900	135799615	4495	4500	4500	4495	24
703	20230623	120800	135691630	4500	4500	4500	4500	0
704	20230623	120700	135691630	4500	4500	4500	4500	0
705	20230623	120600	135691630	4500	4500	4500	4500	0
706	20230623	120500	135691630	4500	4500	4500	4500	0
707	20230623	120400	135691630	4500	4500	4500	4500	1
708	20230623	120300	135687130	4510	4510	4510	4510	110
709	20230623	120200	135191030	4510	4510	4510	4510	0
710	20230623	120100	135191030	4510	4510	4510	4510	0
711	20230623	120000	135191030	4510	4510	4510	4510	0
712	20230623	115900	135191030	4510	4510	4510	4510	0
713	20230623	115800	135191030	4510	4510	4510	4510	0
714	20230623	115700	135191030	4510	4510	4510	4510	0
715	20230623	115600	135191030	4510	4510	4510	4510	0
716	20230623	115500	135191030	4510	4510	4510	4510	0
717	20230623	115400	135191030	4510	4510	4510	4510	0
718	20230623	115300	135191030	4510	4510	4510	4510	3
719	20230623	115200	135177500	4510	4510	4510	4510	1
720	20230623	115100	135172990	4490	4490	4490	4490	0
721	20230623	115000	135172990	4490	4490	4490	4490	0
722	20230623	114900	135172990	4490	4490	4490	4490	0
723	20230623	114800	135172990	4490	4490	4490	4490	0
724	20230623	114700	135172990	4490	4490	4490	4490	1
725	20230623	114600	135168500	4500	4500	4500	4500	0
726	20230623	114500	135168500	4500	4500	4500	4500	0
727	20230623	114400	135168500	4500	4480	4500	4480	41
728	20230623	114300	134984020	4515	4515	4515	4515	6
729	20230623	114200	134956930	4515	4485	4515	4480	807
730	20230623	114100	131337545	4485	4485	4485	4485	0
731	20230623	114000	131337545	4485	4485	4485	4485	0
732	20230623	113900	131337545	4485	4485	4485	4485	0
733	20230623	113800	131337545	4485	4485	4485	4485	0
734	20230623	113700	131337545	4485	4485	4485	4485	0
735	20230623	113600	131337545	4485	4485	4485	4485	0
736	20230623	113500	131337545	4485	4485	4485	4485	0
737	20230623	113400	131337545	4485	4485	4485	4485	0
738	20230623	113300	131337545	4485	4485	4485	4485	0
739	20230623	113200	131337545	4485	4485	4485	4485	0
740	20230623	113100	131337545	4485	4485	4485	4485	3
741	20230623	113000	131324090	4490	4490	4490	4490	0
742	20230623	112900	131324090	4490	4490	4490	4490	0
743	20230623	112800	131324090	4490	4490	4490	4490	0
744	20230623	112700	131324090	4490	4490	4490	4490	33
745	20230623	112600	131175920	4500	4500	4500	4500	0
746	20230623	112500	131175920	4500	4500	4500	4500	0
747	20230623	112400	131175920	4500	4500	4500	4500	0
748	20230623	112300	131175920	4500	4500	4500	4500	0
749	20230623	112200	131175920	4500	4500	4500	4500	2
750	20230623	112100	131166920	4525	4525	4525	4525	0
751	20230623	112000	131166920	4525	4525	4525	4525	0
752	20230623	111900	131166920	4525	4525	4525	4525	2
753	20230623	111800	131157870	4525	4525	4525	4525	0
754	20230623	111700	131157870	4525	4525	4525	4525	19
755	20230623	111600	131071895	4525	4525	4525	4525	0
756	20230623	111500	131071895	4525	4525	4525	4525	8
757	20230623	111400	131035695	4525	4500	4525	4500	204
758	20230623	111300	130117670	4490	4490	4490	4490	8
759	20230623	111200	130081750	4500	4500	4500	4500	2
760	20230623	111100	130072750	4500	4500	4500	4500	0
761	20230623	111000	130072750	4500	4500	4500	4500	0
762	20230623	110900	130072750	4500	4490	4500	4490	62
763	20230623	110800	129794360	4485	4490	4490	4485	2
764	20230623	110700	129785385	4480	4480	4480	4480	0
765	20230623	110600	129785385	4480	4500	4500	4480	3045
766	20230623	110500	116133975	4490	4490	4490	4490	7127
767	20230623	110400	84133745	4500	4500	4500	4500	9
768	20230623	110300	84093245	4500	4500	4500	4500	50
769	20230623	110200	83868245	4500	4500	4500	4500	20
770	20230623	110100	83778245	4500	4500	4500	4500	15
771	20230623	110000	83710745	4490	4490	4490	4490	182
772	20230623	105900	82893565	4490	4490	4500	4490	4
773	20230623	105800	82875590	4495	4500	4500	4495	469
774	20230623	105700	80766425	4500	4505	4505	4500	957
775	20230623	105600	76459855	4525	4525	4525	4525	0
776	20230623	105500	76459855	4525	4525	4525	4525	0
777	20230623	105400	76459855	4525	4525	4525	4525	182
778	20230623	105300	75636305	4525	4525	4525	4525	2
779	20230623	105200	75627255	4500	4505	4505	4500	2361
780	20230623	105100	65002030	4525	4525	4525	4525	0
781	20230623	105000	65002030	4525	4525	4525	4525	1
782	20230623	104900	64997505	4525	4525	4525	4525	1
783	20230623	104800	64992980	4510	4510	4510	4510	0
784	20230623	104700	64992980	4510	4510	4510	4510	0
785	20230623	104600	64992980	4510	4510	4510	4510	0
786	20230623	104500	64992980	4510	4510	4510	4510	17
787	20230623	104400	64916310	4525	4510	4525	4510	21
788	20230623	104300	64821435	4510	4510	4510	4510	0
789	20230623	104200	64821435	4510	4510	4510	4510	186
790	20230623	104100	63982575	4525	4525	4525	4525	114
791	20230623	104000	63466725	4525	4525	4525	4525	0
792	20230623	103900	63466725	4525	4525	4525	4525	0
793	20230623	103800	63466725	4525	4525	4525	4525	2
794	20230623	103700	63457675	4510	4510	4510	4510	0
795	20230623	103600	63457675	4510	4510	4510	4510	0
796	20230623	103500	63457675	4510	4510	4510	4510	0
797	20230623	103400	63457675	4510	4510	4510	4510	0
798	20230623	103300	63457675	4510	4510	4510	4510	0
799	20230623	103200	63457675	4510	4510	4510	4510	0
800	20230623	103100	63457675	4510	4510	4510	4510	0
801	20230623	103000	63457675	4510	4510	4510	4510	0
802	20230623	102900	63457675	4510	4510	4510	4510	0
803	20230623	102800	63457675	4510	4510	4510	4510	0
804	20230623	102700	63457675	4510	4520	4520	4510	30
805	20230623	102600	63322365	4520	4520	4520	4520	0
806	20230623	102500	63322365	4520	4520	4520	4520	0
807	20230623	102400	63322365	4520	4520	4520	4520	0
808	20230623	102300	63322365	4520	4520	4520	4520	0
809	20230623	102200	63322365	4520	4520	4520	4520	104
810	20230623	102100	62852285	4520	4520	4520	4520	0
811	20230623	102000	62852285	4520	4520	4520	4520	0
812	20230623	101900	62852285	4520	4520	4520	4520	0
813	20230623	101800	62852285	4520	4520	4520	4520	0
814	20230623	101700	62852285	4520	4520	4520	4520	0
815	20230623	101600	62852285	4520	4520	4520	4520	0
816	20230623	101500	62852285	4520	4520	4520	4520	0
817	20230623	101400	62852285	4520	4520	4520	4520	0
818	20230623	101300	62852285	4520	4520	4520	4520	0
819	20230623	101200	62852285	4520	4520	4520	4520	0
820	20230623	101100	62852285	4520	4520	4520	4520	0
821	20230623	101000	62852285	4520	4520	4520	4520	0
822	20230623	100900	62852285	4520	4525	4525	4520	199
823	20230623	100800	61952705	4525	4525	4525	4525	39
824	20230623	100700	61776230	4525	4525	4525	4525	0
825	20230623	100600	61776230	4525	4525	4525	4525	560
826	20230623	100500	59242230	4525	4525	4525	4525	1
827	20230623	100400	59237705	4520	4520	4520	4520	0
828	20230623	100300	59237705	4520	4520	4520	4520	68
829	20230623	100200	58930345	4520	4520	4520	4520	0
830	20230623	100100	58930345	4520	4520	4520	4520	190
831	20230623	100000	58071545	4520	4520	4520	4520	2
832	20230623	095900	58062505	4520	4520	4520	4520	0
833	20230623	095800	58062505	4520	4520	4520	4520	3
834	20230623	095700	58048945	4500	4500	4500	4500	0
835	20230623	095600	58048945	4500	4500	4500	4500	0
836	20230623	095500	58048945	4500	4500	4500	4500	0
837	20230623	095400	58048945	4500	4500	4500	4500	0
838	20230623	095300	58048945	4500	4500	4500	4500	0
839	20230623	095200	58048945	4500	4500	4500	4500	0
840	20230623	095100	58048945	4500	4500	4500	4500	98
841	20230623	095000	57607945	4500	4500	4500	4500	0
842	20230623	094900	57607945	4500	4500	4500	4500	0
843	20230623	094800	57607945	4500	4500	4500	4500	75
844	20230623	094700	57270445	4500	4500	4500	4500	0
845	20230623	094600	57270445	4500	4535	4535	4500	33
846	20230623	094500	57121440	4535	4535	4535	4535	0
847	20230623	094400	57121440	4535	4535	4535	4535	18
848	20230623	094300	57039810	4535	4535	4535	4535	18
849	20230623	094200	56958180	4525	4525	4525	4525	0
850	20230623	094100	56958180	4525	4525	4525	4525	14
851	20230623	094000	56894830	4535	4535	4535	4535	10
852	20230623	093900	56849480	4535	4500	4535	4500	352
853	20230623	093800	55260950	4500	4500	4500	4500	2
854	20230623	093700	55251950	4500	4500	4500	4500	2
855	20230623	093600	55242950	4500	4500	4500	4500	15
856	20230623	093500	55175450	4500	4500	4500	4500	2
857	20230623	093400	55166450	4500	4500	4500	4500	12
858	20230623	093300	55112450	4500	4500	4500	4500	1
859	20230623	093200	55107950	4485	4485	4485	4485	46
860	20230623	093100	54901640	4485	4500	4500	4485	1261
861	20230623	093000	49246025	4500	4500	4500	4500	2
862	20230623	092900	49237025	4485	4490	4490	4485	195
863	20230623	092800	48362445	4490	4490	4500	4490	1239
864	20230623	092700	42799325	4490	4500	4500	4490	528
865	20230623	092600	40426325	4500	4500	4500	4500	50
866	20230623	092500	40201325	4500	4500	4500	4500	0
867	20230623	092400	40201325	4500	4500	4500	4500	110
868	20230623	092300	39706325	4500	4500	4500	4500	5
869	20230623	092200	39683825	4500	4500	4500	4500	0
870	20230623	092100	39683825	4500	4500	4500	4500	7
871	20230623	092000	39652325	4510	4520	4520	4510	21
872	20230623	091900	39557605	4500	4500	4500	4500	0
873	20230623	091800	39557605	4500	4520	4520	4500	101
874	20230623	091700	39103085	4520	4520	4520	4520	0
875	20230623	091600	39103085	4520	4520	4520	4520	0
876	20230623	091500	39103085	4520	4530	4530	4490	1133
877	20230623	091400	34004625	4500	4525	4525	4500	1000
878	20230623	091300	29497920	4525	4525	4525	4525	0
879	20230623	091200	29497920	4525	4525	4525	4525	311
880	20230623	091100	28090645	4525	4525	4525	4525	35
881	20230623	091000	27932270	4525	4525	4525	4525	64
882	20230623	090900	27642670	4525	4525	4525	4525	0
883	20230623	090800	27642670	4525	4515	4525	4515	3024
884	20230623	090700	13989070	4530	4530	4530	4530	5
885	20230623	090600	13966420	4530	4530	4530	4530	2
886	20230623	090500	13957360	4550	4550	4550	4550	0
887	20230623	090400	13957360	4550	4515	4550	4500	2363
888	20230623	090300	3317815	4560	4525	4560	4515	272
889	20230623	090200	2088310	4565	4565	4565	4565	0
890	20230623	090100	2088310	4565	4565	4565	4565	1
891	20230623	090000	2083745	4525	4520	4525	4520	461