KissMeData/208350/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	235600	54366680	4130	4130	4130	4130	244
3	20230623	235500	54366680	4130	4130	4130	4130	0
4	20230623	235400	54366680	4130	4130	4130	4130	0
5	20230623	235300	54366680	4130	4130	4130	4130	0
6	20230623	235200	54366680	4130	4130	4130	4130	0
7	20230623	235100	54366680	4130	4130	4130	4130	0
8	20230623	235000	54366680	4130	4130	4130	4130	0
9	20230623	234900	54366680	4130	4130	4130	4130	0
10	20230623	234800	54366680	4130	4130	4130	4130	0
11	20230623	234700	54366680	4130	4130	4130	4130	0
12	20230623	234600	54366680	4130	4130	4130	4130	0
13	20230623	234500	54366680	4130	4130	4130	4130	0
14	20230623	234400	54366680	4130	4130	4130	4130	0
15	20230623	234300	54366680	4130	4130	4130	4130	0
16	20230623	234200	54366680	4130	4130	4130	4130	0
17	20230623	234100	54366680	4130	4130	4130	4130	0
18	20230623	234000	54366680	4130	4130	4130	4130	0
19	20230623	233900	54366680	4130	4130	4130	4130	0
20	20230623	233800	54366680	4130	4130	4130	4130	0
21	20230623	233700	54366680	4130	4130	4130	4130	0
22	20230623	233600	54366680	4130	4130	4130	4130	0
23	20230623	233500	54366680	4130	4130	4130	4130	0
24	20230623	233400	54366680	4130	4130	4130	4130	0
25	20230623	233300	54366680	4130	4130	4130	4130	0
26	20230623	233200	54366680	4130	4130	4130	4130	0
27	20230623	233100	54366680	4130	4130	4130	4130	0
28	20230623	233000	54366680	4130	4130	4130	4130	0
29	20230623	232900	54366680	4130	4130	4130	4130	0
30	20230623	232800	54366680	4130	4130	4130	4130	0
31	20230623	232700	54366680	4130	4130	4130	4130	0
32	20230623	232600	54366680	4130	4130	4130	4130	244
33	20230623	232500	54366680	4130	4130	4130	4130	0
34	20230623	232400	54366680	4130	4130	4130	4130	0
35	20230623	232300	54366680	4130	4130	4130	4130	0
36	20230623	232200	54366680	4130	4130	4130	4130	0
37	20230623	232100	54366680	4130	4130	4130	4130	0
38	20230623	232000	54366680	4130	4130	4130	4130	0
39	20230623	231900	54366680	4130	4130	4130	4130	0
40	20230623	231800	54366680	4130	4130	4130	4130	0
41	20230623	231700	54366680	4130	4130	4130	4130	0
42	20230623	231600	54366680	4130	4130	4130	4130	0
43	20230623	231500	54366680	4130	4130	4130	4130	0
44	20230623	231400	54366680	4130	4130	4130	4130	0
45	20230623	231300	54366680	4130	4130	4130	4130	0
46	20230623	231200	54366680	4130	4130	4130	4130	0
47	20230623	231100	54366680	4130	4130	4130	4130	0
48	20230623	231000	54366680	4130	4130	4130	4130	0
49	20230623	230900	54366680	4130	4130	4130	4130	0
50	20230623	230800	54366680	4130	4130	4130	4130	0
51	20230623	230700	54366680	4130	4130	4130	4130	0
52	20230623	230600	54366680	4130	4130	4130	4130	0
53	20230623	230500	54366680	4130	4130	4130	4130	0
54	20230623	230400	54366680	4130	4130	4130	4130	0
55	20230623	230300	54366680	4130	4130	4130	4130	0
56	20230623	230200	54366680	4130	4130	4130	4130	0
57	20230623	230100	54366680	4130	4130	4130	4130	0
58	20230623	230000	54366680	4130	4130	4130	4130	0
59	20230623	225900	54366680	4130	4130	4130	4130	0
60	20230623	225800	54366680	4130	4130	4130	4130	0
61	20230623	225700	54366680	4130	4130	4130	4130	0
62	20230623	225600	54366680	4130	4130	4130	4130	244
63	20230623	225500	54366680	4130	4130	4130	4130	0
64	20230623	225400	54366680	4130	4130	4130	4130	0
65	20230623	225300	54366680	4130	4130	4130	4130	0
66	20230623	225200	54366680	4130	4130	4130	4130	0
67	20230623	225100	54366680	4130	4130	4130	4130	0
68	20230623	225000	54366680	4130	4130	4130	4130	0
69	20230623	224900	54366680	4130	4130	4130	4130	0
70	20230623	224800	54366680	4130	4130	4130	4130	0
71	20230623	224700	54366680	4130	4130	4130	4130	0
72	20230623	224600	54366680	4130	4130	4130	4130	0
73	20230623	224500	54366680	4130	4130	4130	4130	0
74	20230623	224400	54366680	4130	4130	4130	4130	0
75	20230623	224300	54366680	4130	4130	4130	4130	0
76	20230623	224200	54366680	4130	4130	4130	4130	0
77	20230623	224100	54366680	4130	4130	4130	4130	0
78	20230623	224000	54366680	4130	4130	4130	4130	0
79	20230623	223900	54366680	4130	4130	4130	4130	0
80	20230623	223800	54366680	4130	4130	4130	4130	0
81	20230623	223700	54366680	4130	4130	4130	4130	0
82	20230623	223600	54366680	4130	4130	4130	4130	0
83	20230623	223500	54366680	4130	4130	4130	4130	0
84	20230623	223400	54366680	4130	4130	4130	4130	0
85	20230623	223300	54366680	4130	4130	4130	4130	0
86	20230623	223200	54366680	4130	4130	4130	4130	0
87	20230623	223100	54366680	4130	4130	4130	4130	0
88	20230623	223000	54366680	4130	4130	4130	4130	0
89	20230623	222900	54366680	4130	4130	4130	4130	0
90	20230623	222800	54366680	4130	4130	4130	4130	0
91	20230623	222700	54366680	4130	4130	4130	4130	0
92	20230623	222600	54366680	4130	4130	4130	4130	244
93	20230623	222500	54366680	4130	4130	4130	4130	0
94	20230623	222400	54366680	4130	4130	4130	4130	0
95	20230623	222300	54366680	4130	4130	4130	4130	0
96	20230623	222200	54366680	4130	4130	4130	4130	0
97	20230623	222100	54366680	4130	4130	4130	4130	0
98	20230623	222000	54366680	4130	4130	4130	4130	0
99	20230623	221900	54366680	4130	4130	4130	4130	0
100	20230623	221800	54366680	4130	4130	4130	4130	0
101	20230623	221700	54366680	4130	4130	4130	4130	0
102	20230623	221600	54366680	4130	4130	4130	4130	0
103	20230623	221500	54366680	4130	4130	4130	4130	0
104	20230623	221400	54366680	4130	4130	4130	4130	0
105	20230623	221300	54366680	4130	4130	4130	4130	0
106	20230623	221200	54366680	4130	4130	4130	4130	0
107	20230623	221100	54366680	4130	4130	4130	4130	0
108	20230623	221000	54366680	4130	4130	4130	4130	0
109	20230623	220900	54366680	4130	4130	4130	4130	0
110	20230623	220800	54366680	4130	4130	4130	4130	0
111	20230623	220700	54366680	4130	4130	4130	4130	0
112	20230623	220600	54366680	4130	4130	4130	4130	0
113	20230623	220500	54366680	4130	4130	4130	4130	0
114	20230623	220400	54366680	4130	4130	4130	4130	0
115	20230623	220300	54366680	4130	4130	4130	4130	0
116	20230623	220200	54366680	4130	4130	4130	4130	0
117	20230623	220100	54366680	4130	4130	4130	4130	0
118	20230623	220000	54366680	4130	4130	4130	4130	0
119	20230623	215900	54366680	4130	4130	4130	4130	0
120	20230623	215800	54366680	4130	4130	4130	4130	0
121	20230623	215700	54366680	4130	4130	4130	4130	0
122	20230623	215600	54366680	4130	4130	4130	4130	244
123	20230623	215500	54366680	4130	4130	4130	4130	0
124	20230623	215400	54366680	4130	4130	4130	4130	0
125	20230623	215300	54366680	4130	4130	4130	4130	0
126	20230623	215200	54366680	4130	4130	4130	4130	0
127	20230623	215100	54366680	4130	4130	4130	4130	0
128	20230623	215000	54366680	4130	4130	4130	4130	0
129	20230623	214900	54366680	4130	4130	4130	4130	0
130	20230623	214800	54366680	4130	4130	4130	4130	0
131	20230623	214700	54366680	4130	4130	4130	4130	0
132	20230623	214600	54366680	4130	4130	4130	4130	0
133	20230623	214500	54366680	4130	4130	4130	4130	0
134	20230623	214400	54366680	4130	4130	4130	4130	0
135	20230623	214300	54366680	4130	4130	4130	4130	0
136	20230623	214200	54366680	4130	4130	4130	4130	0
137	20230623	214100	54366680	4130	4130	4130	4130	0
138	20230623	214000	54366680	4130	4130	4130	4130	0
139	20230623	213900	54366680	4130	4130	4130	4130	0
140	20230623	213800	54366680	4130	4130	4130	4130	0
141	20230623	213700	54366680	4130	4130	4130	4130	0
142	20230623	213600	54366680	4130	4130	4130	4130	0
143	20230623	213500	54366680	4130	4130	4130	4130	0
144	20230623	213400	54366680	4130	4130	4130	4130	0
145	20230623	213300	54366680	4130	4130	4130	4130	0
146	20230623	213200	54366680	4130	4130	4130	4130	0
147	20230623	213100	54366680	4130	4130	4130	4130	0
148	20230623	213000	54366680	4130	4130	4130	4130	0
149	20230623	212900	54366680	4130	4130	4130	4130	0
150	20230623	212800	54366680	4130	4130	4130	4130	0
151	20230623	212700	54366680	4130	4130	4130	4130	0
152	20230623	212600	54366680	4130	4130	4130	4130	244
153	20230623	212500	54366680	4130	4130	4130	4130	0
154	20230623	212400	54366680	4130	4130	4130	4130	0
155	20230623	212300	54366680	4130	4130	4130	4130	0
156	20230623	212200	54366680	4130	4130	4130	4130	0
157	20230623	212100	54366680	4130	4130	4130	4130	0
158	20230623	212000	54366680	4130	4130	4130	4130	0
159	20230623	211900	54366680	4130	4130	4130	4130	0
160	20230623	211800	54366680	4130	4130	4130	4130	0
161	20230623	211700	54366680	4130	4130	4130	4130	0
162	20230623	211600	54366680	4130	4130	4130	4130	0
163	20230623	211500	54366680	4130	4130	4130	4130	0
164	20230623	211400	54366680	4130	4130	4130	4130	0
165	20230623	211300	54366680	4130	4130	4130	4130	0
166	20230623	211200	54366680	4130	4130	4130	4130	0
167	20230623	211100	54366680	4130	4130	4130	4130	0
168	20230623	211000	54366680	4130	4130	4130	4130	0
169	20230623	210900	54366680	4130	4130	4130	4130	0
170	20230623	210800	54366680	4130	4130	4130	4130	0
171	20230623	210700	54366680	4130	4130	4130	4130	0
172	20230623	210600	54366680	4130	4130	4130	4130	0
173	20230623	210500	54366680	4130	4130	4130	4130	0
174	20230623	210400	54366680	4130	4130	4130	4130	0
175	20230623	210300	54366680	4130	4130	4130	4130	0
176	20230623	210200	54366680	4130	4130	4130	4130	0
177	20230623	210100	54366680	4130	4130	4130	4130	0
178	20230623	210000	54366680	4130	4130	4130	4130	0
179	20230623	205900	54366680	4130	4130	4130	4130	0
180	20230623	205800	54366680	4130	4130	4130	4130	0
181	20230623	205700	54366680	4130	4130	4130	4130	0
182	20230623	205600	54366680	4130	4130	4130	4130	244
183	20230623	205500	54366680	4130	4130	4130	4130	0
184	20230623	205400	54366680	4130	4130	4130	4130	0
185	20230623	205300	54366680	4130	4130	4130	4130	0
186	20230623	205200	54366680	4130	4130	4130	4130	0
187	20230623	205100	54366680	4130	4130	4130	4130	0
188	20230623	205000	54366680	4130	4130	4130	4130	0
189	20230623	204900	54366680	4130	4130	4130	4130	0
190	20230623	204800	54366680	4130	4130	4130	4130	0
191	20230623	204700	54366680	4130	4130	4130	4130	0
192	20230623	204600	54366680	4130	4130	4130	4130	0
193	20230623	204500	54366680	4130	4130	4130	4130	0
194	20230623	204400	54366680	4130	4130	4130	4130	0
195	20230623	204300	54366680	4130	4130	4130	4130	0
196	20230623	204200	54366680	4130	4130	4130	4130	0
197	20230623	204100	54366680	4130	4130	4130	4130	0
198	20230623	204000	54366680	4130	4130	4130	4130	0
199	20230623	203900	54366680	4130	4130	4130	4130	0
200	20230623	203800	54366680	4130	4130	4130	4130	0
201	20230623	203700	54366680	4130	4130	4130	4130	0
202	20230623	203600	54366680	4130	4130	4130	4130	0
203	20230623	203500	54366680	4130	4130	4130	4130	0
204	20230623	203400	54366680	4130	4130	4130	4130	0
205	20230623	203300	54366680	4130	4130	4130	4130	0
206	20230623	203200	54366680	4130	4130	4130	4130	0
207	20230623	203100	54366680	4130	4130	4130	4130	0
208	20230623	203000	54366680	4130	4130	4130	4130	0
209	20230623	202900	54366680	4130	4130	4130	4130	0
210	20230623	202800	54366680	4130	4130	4130	4130	0
211	20230623	202700	54366680	4130	4130	4130	4130	0
212	20230623	202600	54366680	4130	4130	4130	4130	244
213	20230623	202500	54366680	4130	4130	4130	4130	0
214	20230623	202400	54366680	4130	4130	4130	4130	0
215	20230623	202300	54366680	4130	4130	4130	4130	0
216	20230623	202200	54366680	4130	4130	4130	4130	0
217	20230623	202100	54366680	4130	4130	4130	4130	0
218	20230623	202000	54366680	4130	4130	4130	4130	0
219	20230623	201900	54366680	4130	4130	4130	4130	0
220	20230623	201800	54366680	4130	4130	4130	4130	0
221	20230623	201700	54366680	4130	4130	4130	4130	0
222	20230623	201600	54366680	4130	4130	4130	4130	0
223	20230623	201500	54366680	4130	4130	4130	4130	0
224	20230623	201400	54366680	4130	4130	4130	4130	0
225	20230623	201300	54366680	4130	4130	4130	4130	0
226	20230623	201200	54366680	4130	4130	4130	4130	0
227	20230623	201100	54366680	4130	4130	4130	4130	0
228	20230623	201000	54366680	4130	4130	4130	4130	0
229	20230623	200900	54366680	4130	4130	4130	4130	0
230	20230623	200800	54366680	4130	4130	4130	4130	0
231	20230623	200700	54366680	4130	4130	4130	4130	0
232	20230623	200600	54366680	4130	4130	4130	4130	0
233	20230623	200500	54366680	4130	4130	4130	4130	0
234	20230623	200400	54366680	4130	4130	4130	4130	0
235	20230623	200300	54366680	4130	4130	4130	4130	0
236	20230623	200200	54366680	4130	4130	4130	4130	0
237	20230623	200100	54366680	4130	4130	4130	4130	0
238	20230623	200000	54366680	4130	4130	4130	4130	0
239	20230623	195900	54366680	4130	4130	4130	4130	0
240	20230623	195800	54366680	4130	4130	4130	4130	0
241	20230623	195700	54366680	4130	4130	4130	4130	0
242	20230623	195600	54366680	4130	4130	4130	4130	244
243	20230623	195500	54366680	4130	4130	4130	4130	0
244	20230623	195400	54366680	4130	4130	4130	4130	0
245	20230623	195300	54366680	4130	4130	4130	4130	0
246	20230623	195200	54366680	4130	4130	4130	4130	0
247	20230623	195100	54366680	4130	4130	4130	4130	0
248	20230623	195000	54366680	4130	4130	4130	4130	0
249	20230623	194900	54366680	4130	4130	4130	4130	0
250	20230623	194800	54366680	4130	4130	4130	4130	0
251	20230623	194700	54366680	4130	4130	4130	4130	0
252	20230623	194600	54366680	4130	4130	4130	4130	0
253	20230623	194500	54366680	4130	4130	4130	4130	0
254	20230623	194400	54366680	4130	4130	4130	4130	0
255	20230623	194300	54366680	4130	4130	4130	4130	0
256	20230623	194200	54366680	4130	4130	4130	4130	0
257	20230623	194100	54366680	4130	4130	4130	4130	0
258	20230623	194000	54366680	4130	4130	4130	4130	0
259	20230623	193900	54366680	4130	4130	4130	4130	0
260	20230623	193800	54366680	4130	4130	4130	4130	0
261	20230623	193700	54366680	4130	4130	4130	4130	0
262	20230623	193600	54366680	4130	4130	4130	4130	0
263	20230623	193500	54366680	4130	4130	4130	4130	0
264	20230623	193400	54366680	4130	4130	4130	4130	0
265	20230623	193300	54366680	4130	4130	4130	4130	0
266	20230623	193200	54366680	4130	4130	4130	4130	0
267	20230623	193100	54366680	4130	4130	4130	4130	0
268	20230623	193000	54366680	4130	4130	4130	4130	0
269	20230623	192900	54366680	4130	4130	4130	4130	0
270	20230623	192800	54366680	4130	4130	4130	4130	0
271	20230623	192700	54366680	4130	4130	4130	4130	0
272	20230623	192600	54366680	4130	4130	4130	4130	244
273	20230623	192500	54366680	4130	4130	4130	4130	0
274	20230623	192400	54366680	4130	4130	4130	4130	0
275	20230623	192300	54366680	4130	4130	4130	4130	0
276	20230623	192200	54366680	4130	4130	4130	4130	0
277	20230623	192100	54366680	4130	4130	4130	4130	0
278	20230623	192000	54366680	4130	4130	4130	4130	0
279	20230623	191900	54366680	4130	4130	4130	4130	0
280	20230623	191800	54366680	4130	4130	4130	4130	0
281	20230623	191700	54366680	4130	4130	4130	4130	0
282	20230623	191600	54366680	4130	4130	4130	4130	0
283	20230623	191500	54366680	4130	4130	4130	4130	0
284	20230623	191400	54366680	4130	4130	4130	4130	0
285	20230623	191300	54366680	4130	4130	4130	4130	0
286	20230623	191200	54366680	4130	4130	4130	4130	0
287	20230623	191100	54366680	4130	4130	4130	4130	0
288	20230623	191000	54366680	4130	4130	4130	4130	0
289	20230623	190900	54366680	4130	4130	4130	4130	0
290	20230623	190800	54366680	4130	4130	4130	4130	0
291	20230623	190700	54366680	4130	4130	4130	4130	0
292	20230623	190600	54366680	4130	4130	4130	4130	0
293	20230623	190500	54366680	4130	4130	4130	4130	0
294	20230623	190400	54366680	4130	4130	4130	4130	0
295	20230623	190300	54366680	4130	4130	4130	4130	0
296	20230623	190200	54366680	4130	4130	4130	4130	0
297	20230623	190100	54366680	4130	4130	4130	4130	0
298	20230623	190000	54366680	4130	4130	4130	4130	0
299	20230623	185900	54366680	4130	4130	4130	4130	0
300	20230623	185800	54366680	4130	4130	4130	4130	0
301	20230623	185700	54366680	4130	4130	4130	4130	0
302	20230623	185600	54366680	4130	4130	4130	4130	244
303	20230623	185500	54366680	4130	4130	4130	4130	0
304	20230623	185400	54366680	4130	4130	4130	4130	0
305	20230623	185300	54366680	4130	4130	4130	4130	0
306	20230623	185200	54366680	4130	4130	4130	4130	0
307	20230623	185100	54366680	4130	4130	4130	4130	0
308	20230623	185000	54366680	4130	4130	4130	4130	0
309	20230623	184900	54366680	4130	4130	4130	4130	0
310	20230623	184800	54366680	4130	4130	4130	4130	0
311	20230623	184700	54366680	4130	4130	4130	4130	0
312	20230623	184600	54366680	4130	4130	4130	4130	0
313	20230623	184500	54366680	4130	4130	4130	4130	0
314	20230623	184400	54366680	4130	4130	4130	4130	0
315	20230623	184300	54366680	4130	4130	4130	4130	0
316	20230623	184200	54366680	4130	4130	4130	4130	0
317	20230623	184100	54366680	4130	4130	4130	4130	0
318	20230623	184000	54366680	4130	4130	4130	4130	0
319	20230623	183900	54366680	4130	4130	4130	4130	0
320	20230623	183800	54366680	4130	4130	4130	4130	0
321	20230623	183700	54366680	4130	4130	4130	4130	0
322	20230623	183600	54366680	4130	4130	4130	4130	0
323	20230623	183500	54366680	4130	4130	4130	4130	0
324	20230623	183400	54366680	4130	4130	4130	4130	0
325	20230623	183300	54366680	4130	4130	4130	4130	0
326	20230623	183200	54366680	4130	4130	4130	4130	0
327	20230623	183100	54366680	4130	4130	4130	4130	0
328	20230623	183000	54366680	4130	4130	4130	4130	0
329	20230623	182900	54366680	4130	4130	4130	4130	0
330	20230623	182800	54366680	4130	4130	4130	4130	0
331	20230623	182700	54366680	4130	4130	4130	4130	0
332	20230623	182600	54366680	4130	4130	4130	4130	244
333	20230623	182500	54366680	4130	4130	4130	4130	0
334	20230623	182400	54366680	4130	4130	4130	4130	0
335	20230623	182300	54366680	4130	4130	4130	4130	0
336	20230623	182200	54366680	4130	4130	4130	4130	0
337	20230623	182100	54366680	4130	4130	4130	4130	0
338	20230623	182000	54366680	4130	4130	4130	4130	0
339	20230623	181900	54366680	4130	4130	4130	4130	0
340	20230623	181800	54366680	4130	4130	4130	4130	0
341	20230623	181700	54366680	4130	4130	4130	4130	0
342	20230623	181600	54366680	4130	4130	4130	4130	0
343	20230623	181500	54366680	4130	4130	4130	4130	0
344	20230623	181400	54366680	4130	4130	4130	4130	0
345	20230623	181300	54366680	4130	4130	4130	4130	0
346	20230623	181200	54366680	4130	4130	4130	4130	0
347	20230623	181100	54366680	4130	4130	4130	4130	0
348	20230623	181000	54366680	4130	4130	4130	4130	0
349	20230623	180900	54366680	4130	4130	4130	4130	0
350	20230623	180800	54366680	4130	4130	4130	4130	0
351	20230623	180700	54366680	4130	4130	4130	4130	0
352	20230623	180600	54366680	4130	4130	4130	4130	0
353	20230623	180500	54366680	4130	4130	4130	4130	0
354	20230623	180400	54366680	4130	4130	4130	4130	0
355	20230623	180300	54366680	4130	4130	4130	4130	0
356	20230623	180200	54366680	4130	4130	4130	4130	0
357	20230623	180100	54366680	4130	4130	4130	4130	0
358	20230623	180000	54366680	4130	4130	4130	4130	0
359	20230623	175900	54366680	4130	4130	4130	4130	0
360	20230623	175800	54366680	4130	4130	4130	4130	0
361	20230623	175700	54366680	4130	4130	4130	4130	0
362	20230623	175600	54366680	4130	4130	4130	4130	244
363	20230623	175500	54366680	4130	4130	4130	4130	0
364	20230623	175400	54366680	4130	4130	4130	4130	0
365	20230623	175300	54366680	4130	4130	4130	4130	0
366	20230623	175200	54366680	4130	4130	4130	4130	0
367	20230623	175100	54366680	4130	4130	4130	4130	0
368	20230623	175000	54366680	4130	4130	4130	4130	0
369	20230623	174900	54366680	4130	4130	4130	4130	0
370	20230623	174800	54366680	4130	4130	4130	4130	0
371	20230623	174700	54366680	4130	4130	4130	4130	0
372	20230623	174600	54366680	4130	4130	4130	4130	0
373	20230623	174500	54366680	4130	4130	4130	4130	0
374	20230623	174400	54366680	4130	4130	4130	4130	0
375	20230623	174300	54366680	4130	4130	4130	4130	0
376	20230623	174200	54366680	4130	4130	4130	4130	0
377	20230623	174100	54366680	4130	4130	4130	4130	0
378	20230623	174000	54366680	4130	4130	4130	4130	0
379	20230623	173900	54366680	4130	4130	4130	4130	0
380	20230623	173800	54366680	4130	4130	4130	4130	0
381	20230623	173700	54366680	4130	4130	4130	4130	0
382	20230623	173600	54366680	4130	4130	4130	4130	0
383	20230623	173500	54366680	4130	4130	4130	4130	0
384	20230623	173400	54366680	4130	4130	4130	4130	0
385	20230623	173300	54366680	4130	4130	4130	4130	0
386	20230623	173200	54366680	4130	4130	4130	4130	0
387	20230623	173100	54366680	4130	4130	4130	4130	0
388	20230623	173000	54366680	4130	4130	4130	4130	0
389	20230623	172900	54366680	4130	4130	4130	4130	0
390	20230623	172800	54366680	4130	4130	4130	4130	0
391	20230623	172700	54366680	4130	4130	4130	4130	0
392	20230623	172600	54366680	4130	4130	4130	4130	244
393	20230623	172500	54366680	4130	4130	4130	4130	0
394	20230623	172400	54366680	4130	4130	4130	4130	0
395	20230623	172300	54366680	4130	4130	4130	4130	0
396	20230623	172200	54366680	4130	4130	4130	4130	0
397	20230623	172100	54366680	4130	4130	4130	4130	0
398	20230623	172000	54366680	4130	4130	4130	4130	0
399	20230623	171900	54366680	4130	4130	4130	4130	0
400	20230623	171800	54366680	4130	4130	4130	4130	0
401	20230623	171700	54366680	4130	4130	4130	4130	0
402	20230623	171600	54366680	4130	4130	4130	4130	0
403	20230623	171500	54366680	4130	4130	4130	4130	0
404	20230623	171400	54366680	4130	4130	4130	4130	0
405	20230623	171300	54366680	4130	4130	4130	4130	0
406	20230623	171200	54366680	4130	4130	4130	4130	0
407	20230623	171100	54366680	4130	4130	4130	4130	0
408	20230623	171000	54366680	4130	4130	4130	4130	0
409	20230623	170900	54366680	4130	4130	4130	4130	0
410	20230623	170800	54366680	4130	4130	4130	4130	0
411	20230623	170700	54366680	4130	4130	4130	4130	0
412	20230623	170600	54366680	4130	4130	4130	4130	0
413	20230623	170500	54366680	4130	4130	4130	4130	0
414	20230623	170400	54366680	4130	4130	4130	4130	0
415	20230623	170300	54366680	4130	4130	4130	4130	0
416	20230623	170200	54366680	4130	4130	4130	4130	0
417	20230623	170100	54366680	4130	4130	4130	4130	0
418	20230623	170000	54366680	4130	4130	4130	4130	0
419	20230623	165900	54366680	4130	4130	4130	4130	0
420	20230623	165800	54366680	4130	4130	4130	4130	0
421	20230623	165700	54366680	4130	4130	4130	4130	0
422	20230623	165600	54366680	4130	4130	4130	4130	244
423	20230623	165500	54366680	4130	4130	4130	4130	0
424	20230623	165400	54366680	4130	4130	4130	4130	0
425	20230623	165300	54366680	4130	4130	4130	4130	0
426	20230623	165200	54366680	4130	4130	4130	4130	0
427	20230623	165100	54366680	4130	4130	4130	4130	0
428	20230623	165000	54366680	4130	4130	4130	4130	0
429	20230623	164900	54366680	4130	4130	4130	4130	0
430	20230623	164800	54366680	4130	4130	4130	4130	0
431	20230623	164700	54366680	4130	4130	4130	4130	0
432	20230623	164600	54366680	4130	4130	4130	4130	0
433	20230623	164500	54366680	4130	4130	4130	4130	0
434	20230623	164400	54366680	4130	4130	4130	4130	0
435	20230623	164300	54366680	4130	4130	4130	4130	0
436	20230623	164200	54366680	4130	4130	4130	4130	0
437	20230623	164100	54366680	4130	4130	4130	4130	0
438	20230623	164000	54366680	4130	4130	4130	4130	0
439	20230623	163900	54366680	4130	4130	4130	4130	0
440	20230623	163800	54366680	4130	4130	4130	4130	0
441	20230623	163700	54366680	4130	4130	4130	4130	0
442	20230623	163600	54366680	4130	4130	4130	4130	0
443	20230623	163500	54366680	4130	4130	4130	4130	0
444	20230623	163400	54366680	4130	4130	4130	4130	0
445	20230623	163300	54366680	4130	4130	4130	4130	0
446	20230623	163200	54366680	4130	4130	4130	4130	0
447	20230623	163100	54366680	4130	4130	4130	4130	0
448	20230623	163000	54366680	4130	4130	4130	4130	0
449	20230623	162900	54366680	4130	4130	4130	4130	0
450	20230623	162800	54366680	4130	4130	4130	4130	0
451	20230623	162700	54366680	4130	4130	4130	4130	0
452	20230623	162600	54366680	4130	4130	4130	4130	244
453	20230623	162500	54366680	4130	4130	4130	4130	0
454	20230623	162400	54366680	4130	4130	4130	4130	0
455	20230623	162300	54366680	4130	4130	4130	4130	0
456	20230623	162200	54366680	4130	4130	4130	4130	0
457	20230623	162100	54366680	4130	4130	4130	4130	0
458	20230623	162000	54366680	4130	4130	4130	4130	0
459	20230623	161900	54366680	4130	4130	4130	4130	0
460	20230623	161800	54366680	4130	4130	4130	4130	0
461	20230623	161700	54366680	4130	4130	4130	4130	0
462	20230623	161600	54366680	4130	4130	4130	4130	0
463	20230623	161500	54366680	4130	4130	4130	4130	0
464	20230623	161400	54366680	4130	4130	4130	4130	0
465	20230623	161300	54366680	4130	4130	4130	4130	0
466	20230623	161200	54366680	4130	4130	4130	4130	0
467	20230623	161100	54366680	4130	4130	4130	4130	0
468	20230623	161000	54366680	4130	4130	4130	4130	0
469	20230623	160900	54366680	4130	4130	4130	4130	0
470	20230623	160800	54366680	4130	4130	4130	4130	0
471	20230623	160700	54366680	4130	4130	4130	4130	0
472	20230623	160600	54366680	4130	4130	4130	4130	0
473	20230623	160500	54366680	4130	4130	4130	4130	0
474	20230623	160400	54366680	4130	4130	4130	4130	0
475	20230623	160300	54366680	4130	4130	4130	4130	0
476	20230623	160200	54366680	4130	4130	4130	4130	0
477	20230623	160100	54366680	4130	4130	4130	4130	0
478	20230623	160000	54366680	4130	4130	4130	4130	0
479	20230623	155900	54366680	4130	4130	4130	4130	0
480	20230623	155800	54366680	4130	4130	4130	4130	0
481	20230623	155700	54366680	4130	4130	4130	4130	0
482	20230623	155600	54366680	4130	4130	4130	4130	244
483	20230623	155500	54366680	4130	4130	4130	4130	0
484	20230623	155400	54366680	4130	4130	4130	4130	0
485	20230623	155300	54366680	4130	4130	4130	4130	0
486	20230623	155200	54366680	4130	4130	4130	4130	0
487	20230623	155100	54366680	4130	4130	4130	4130	0
488	20230623	155000	54366680	4130	4130	4130	4130	0
489	20230623	154900	54366680	4130	4130	4130	4130	0
490	20230623	154800	54366680	4130	4130	4130	4130	0
491	20230623	154700	54366680	4130	4130	4130	4130	0
492	20230623	154600	54366680	4130	4130	4130	4130	0
493	20230623	154500	54366680	4130	4130	4130	4130	0
494	20230623	154400	54366680	4130	4130	4130	4130	0
495	20230623	154300	54366680	4130	4130	4130	4130	0
496	20230623	154200	54366680	4130	4130	4130	4130	0
497	20230623	154100	54366680	4130	4130	4130	4130	0
498	20230623	154000	54366680	4130	4130	4130	4130	0
499	20230623	153900	54366680	4130	4130	4130	4130	0
500	20230623	153800	54366680	4130	4130	4130	4130	0
501	20230623	153700	54366680	4130	4130	4130	4130	0
502	20230623	153600	54366680	4130	4130	4130	4130	0
503	20230623	153500	54366680	4130	4130	4130	4130	0
504	20230623	153400	54366680	4130	4130	4130	4130	0
505	20230623	153300	54366680	4130	4130	4130	4130	0
506	20230623	153200	54366680	4130	4130	4130	4130	0
507	20230623	153100	54366680	4130	4130	4130	4130	0
508	20230623	153000	54366680	4130	4130	4130	4130	244
509	20230623	152900	53358960	4085	4085	4085	4085	0
510	20230623	152800	53358960	4085	4085	4085	4085	0
511	20230623	152700	53358960	4085	4085	4085	4085	0
512	20230623	152600	53358960	4085	4085	4085	4085	0
513	20230623	152500	53358960	4085	4085	4085	4085	0
514	20230623	152400	53358960	4085	4085	4085	4085	0
515	20230623	152300	53358960	4085	4085	4085	4085	0
516	20230623	152200	53358960	4085	4085	4085	4085	0
517	20230623	152100	53358960	4085	4085	4085	4085	0
518	20230623	152000	53358960	4085	4085	4085	4085	0
519	20230623	151900	53358960	4085	4075	4085	4075	133
520	20230623	151800	52815905	4080	4080	4080	4080	34
521	20230623	151700	52677185	4065	4065	4065	4065	0
522	20230623	151600	52677185	4065	4065	4065	4065	0
523	20230623	151500	52677185	4065	4065	4065	4065	0
524	20230623	151400	52677185	4065	4065	4065	4065	0
525	20230623	151300	52677185	4065	4065	4065	4065	0
526	20230623	151200	52677185	4065	4065	4065	4065	0
527	20230623	151100	52677185	4065	4065	4065	4065	0
528	20230623	151000	52677185	4065	4065	4065	4065	0
529	20230623	150900	52677185	4065	4065	4065	4065	0
530	20230623	150800	52677185	4065	4065	4065	4065	0
531	20230623	150700	52677185	4065	4065	4065	4065	0
532	20230623	150600	52677185	4065	4065	4065	4065	0
533	20230623	150500	52677185	4065	4065	4065	4065	0
534	20230623	150400	52677185	4065	4065	4065	4065	0
535	20230623	150300	52677185	4065	4065	4065	4065	0
536	20230623	150200	52677185	4065	4065	4065	4065	0
537	20230623	150100	52677185	4065	4065	4065	4065	0
538	20230623	150000	52677185	4065	4065	4065	4065	0
539	20230623	145900	52677185	4065	4065	4065	4065	2
540	20230623	145800	52669055	4060	4060	4060	4060	0
541	20230623	145700	52669055	4060	4060	4060	4060	0
542	20230623	145600	52669055	4060	4060	4060	4060	0
543	20230623	145500	52669055	4060	4060	4060	4060	0
544	20230623	145400	52669055	4060	4060	4060	4060	0
545	20230623	145300	52669055	4060	4060	4060	4060	0
546	20230623	145200	52669055	4060	4060	4060	4060	0
547	20230623	145100	52669055	4060	4060	4060	4060	0
548	20230623	145000	52669055	4060	4065	4065	4060	32
549	20230623	144900	52539065	4065	4065	4065	4065	7
550	20230623	144800	52510610	4060	4060	4060	4060	0
551	20230623	144700	52510610	4060	4060	4060	4060	0
552	20230623	144600	52510610	4060	4060	4060	4060	0
553	20230623	144500	52510610	4060	4060	4060	4060	0
554	20230623	144400	52510610	4060	4065	4065	4060	28
555	20230623	144300	52396925	4060	4060	4060	4060	0
556	20230623	144200	52396925	4060	4060	4060	4060	0
557	20230623	144100	52396925	4060	4060	4060	4060	0
558	20230623	144000	52396925	4060	4065	4065	4060	28
559	20230623	143900	52283240	4060	4060	4060	4060	0
560	20230623	143800	52283240	4060	4060	4060	4060	0
561	20230623	143700	52283240	4060	4060	4060	4060	0
562	20230623	143600	52283240	4060	4060	4060	4060	0
563	20230623	143500	52283240	4060	4065	4065	4060	28
564	20230623	143400	52169555	4060	4060	4060	4060	0
565	20230623	143300	52169555	4060	4060	4060	4060	0
566	20230623	143200	52169555	4060	4060	4060	4060	0
567	20230623	143100	52169555	4060	4060	4060	4060	0
568	20230623	143000	52169555	4060	4080	4080	4060	28
569	20230623	142900	52055595	4085	4085	4085	4085	0
570	20230623	142800	52055595	4085	4085	4085	4085	30
571	20230623	142700	51933045	4080	4080	4080	4080	0
572	20230623	142600	51933045	4080	4080	4080	4080	0
573	20230623	142500	51933045	4080	4080	4080	4080	0
574	20230623	142400	51933045	4080	4080	4080	4080	0
575	20230623	142300	51933045	4080	4080	4080	4080	0
576	20230623	142200	51933045	4080	4080	4080	4080	0
577	20230623	142100	51933045	4080	4080	4080	4080	0
578	20230623	142000	51933045	4080	4080	4080	4080	0
579	20230623	141900	51933045	4080	4080	4080	4080	0
580	20230623	141800	51933045	4080	4080	4080	4080	0
581	20230623	141700	51933045	4080	4080	4080	4080	0
582	20230623	141600	51933045	4080	4080	4080	4080	2
583	20230623	141500	51924885	4080	4080	4080	4080	0
584	20230623	141400	51924885	4080	4080	4080	4080	0
585	20230623	141300	51924885	4080	4080	4080	4080	0
586	20230623	141200	51924885	4080	4080	4080	4080	0
587	20230623	141100	51924885	4080	4080	4080	4080	2
588	20230623	141000	51916725	4080	4080	4080	4080	0
589	20230623	140900	51916725	4080	4080	4080	4080	0
590	20230623	140800	51916725	4080	4080	4080	4080	0
591	20230623	140700	51916725	4080	4080	4080	4080	20
592	20230623	140600	51835125	4080	4085	4085	4080	5
593	20230623	140500	51814720	4085	4085	4085	4085	6
594	20230623	140400	51790210	4085	4085	4085	4085	0
595	20230623	140300	51790210	4085	4085	4085	4085	246
596	20230623	140200	50785300	4080	4080	4080	4080	0
597	20230623	140100	50785300	4080	4075	4080	4075	6
598	20230623	140000	50760845	4080	4080	4080	4080	0
599	20230623	135900	50760845	4080	4080	4080	4080	0
600	20230623	135800	50760845	4080	4075	4080	4075	60
601	20230623	135700	50516245	4080	4080	4080	4080	0
602	20230623	135600	50516245	4080	4080	4080	4080	21
603	20230623	135500	50430565	4060	4060	4060	4060	0
604	20230623	135400	50430565	4060	4060	4060	4060	0
605	20230623	135300	50430565	4060	4060	4060	4060	0
606	20230623	135200	50430565	4060	4060	4060	4060	0
607	20230623	135100	50430565	4060	4060	4060	4060	0
608	20230623	135000	50430565	4060	4060	4060	4060	0
609	20230623	134900	50430565	4060	4060	4060	4060	50
610	20230623	134800	50227565	4075	4075	4075	4075	0
611	20230623	134700	50227565	4075	4075	4075	4075	24
612	20230623	134600	50129765	4090	4090	4090	4090	0
613	20230623	134500	50129765	4090	4090	4090	4090	0
614	20230623	134400	50129765	4090	4070	4090	4060	2060
615	20230623	134300	41761060	4070	4070	4070	4070	0
616	20230623	134200	41761060	4070	4070	4070	4070	0
617	20230623	134100	41761060	4070	4080	4080	4070	613
618	20230623	134000	39264270	4085	4085	4085	4085	0
619	20230623	133900	39264270	4085	4085	4085	4085	0
620	20230623	133800	39264270	4085	4085	4085	4085	0
621	20230623	133700	39264270	4085	4085	4085	4085	0
622	20230623	133600	39264270	4085	4085	4085	4085	75
623	20230623	133500	38957895	4085	4085	4085	4085	0
624	20230623	133400	38957895	4085	4085	4085	4085	400
625	20230623	133300	37323895	4085	4085	4085	4085	50
626	20230623	133200	37119645	4085	4085	4085	4085	0
627	20230623	133100	37119645	4085	4085	4085	4085	0
628	20230623	133000	37119645	4085	4090	4090	4085	100
629	20230623	132900	36711070	4090	4090	4090	4090	5
630	20230623	132800	36690620	4085	4085	4085	4085	4
631	20230623	132700	36674280	4085	4085	4085	4085	0
632	20230623	132600	36674280	4085	4085	4085	4085	100
633	20230623	132500	36265780	4085	4085	4085	4085	20
634	20230623	132400	36184080	4085	4085	4085	4085	0
635	20230623	132300	36184080	4085	4085	4085	4085	0
636	20230623	132200	36184080	4085	4085	4085	4085	0
637	20230623	132100	36184080	4085	4085	4085	4085	0
638	20230623	132000	36184080	4085	4085	4085	4085	0
639	20230623	131900	36184080	4085	4085	4085	4085	0
640	20230623	131800	36184080	4085	4085	4085	4085	0
641	20230623	131700	36184080	4085	4085	4085	4085	0
642	20230623	131600	36184080	4085	4085	4085	4085	0
643	20230623	131500	36184080	4085	4085	4085	4085	0
644	20230623	131400	36184080	4085	4085	4085	4085	0
645	20230623	131300	36184080	4085	4085	4085	4085	0
646	20230623	131200	36184080	4085	4085	4085	4085	0
647	20230623	131100	36184080	4085	4085	4085	4085	0
648	20230623	131000	36184080	4085	4085	4085	4085	0
649	20230623	130900	36184080	4085	4085	4085	4085	0
650	20230623	130800	36184080	4085	4085	4085	4085	0
651	20230623	130700	36184080	4085	4085	4085	4085	500
652	20230623	130600	34141580	4115	4115	4115	4115	0
653	20230623	130500	34141580	4115	4115	4115	4115	0
654	20230623	130400	34141580	4115	4115	4115	4115	97
655	20230623	130300	33742425	4125	4125	4125	4125	0
656	20230623	130200	33742425	4125	4125	4125	4125	0
657	20230623	130100	33742425	4125	4125	4125	4125	0
658	20230623	130000	33742425	4125	4125	4125	4125	0
659	20230623	125900	33742425	4125	4125	4125	4125	0
660	20230623	125800	33742425	4125	4125	4125	4125	0
661	20230623	125700	33742425	4125	4125	4125	4125	0
662	20230623	125600	33742425	4125	4125	4125	4125	0
663	20230623	125500	33742425	4125	4125	4125	4125	0
664	20230623	125400	33742425	4125	4125	4125	4125	0
665	20230623	125300	33742425	4125	4125	4125	4125	0
666	20230623	125200	33742425	4125	4125	4125	4125	0
667	20230623	125100	33742425	4125	4125	4125	4125	0
668	20230623	125000	33742425	4125	4125	4125	4125	0
669	20230623	124900	33742425	4125	4125	4125	4125	0
670	20230623	124800	33742425	4125	4125	4125	4125	0
671	20230623	124700	33742425	4125	4125	4125	4125	0
672	20230623	124600	33742425	4125	4125	4125	4125	0
673	20230623	124500	33742425	4125	4125	4125	4125	0
674	20230623	124400	33742425	4125	4125	4125	4125	0
675	20230623	124300	33742425	4125	4125	4125	4125	0
676	20230623	124200	33742425	4125	4125	4125	4125	0
677	20230623	124100	33742425	4125	4125	4125	4125	0
678	20230623	124000	33742425	4125	4125	4125	4125	0
679	20230623	123900	33742425	4125	4125	4125	4125	0
680	20230623	123800	33742425	4125	4125	4125	4125	0
681	20230623	123700	33742425	4125	4125	4125	4125	0
682	20230623	123600	33742425	4125	4125	4125	4125	0
683	20230623	123500	33742425	4125	4125	4125	4125	0
684	20230623	123400	33742425	4125	4125	4125	4125	0
685	20230623	123300	33742425	4125	4125	4125	4125	0
686	20230623	123200	33742425	4125	4125	4125	4125	0
687	20230623	123100	33742425	4125	4125	4125	4125	0
688	20230623	123000	33742425	4125	4125	4125	4125	2
689	20230623	122900	33734175	4115	4115	4115	4115	33
690	20230623	122800	33598380	4115	4115	4115	4115	0
691	20230623	122700	33598380	4115	4115	4115	4115	115
692	20230623	122600	33125155	4115	4115	4115	4115	5
693	20230623	122500	33104580	4085	4085	4085	4085	50
694	20230623	122400	32900330	4110	4110	4110	4110	0
695	20230623	122300	32900330	4110	4110	4110	4110	0
696	20230623	122200	32900330	4110	4110	4110	4110	1
697	20230623	122100	32896220	4085	4085	4085	4085	0
698	20230623	122000	32896220	4085	4090	4090	4085	393
699	20230623	121900	31290810	4090	4090	4090	4090	0
700	20230623	121800	31290810	4090	4090	4090	4090	0
701	20230623	121700	31290810	4090	4090	4090	4090	0
702	20230623	121600	31290810	4090	4090	4090	4090	0
703	20230623	121500	31290810	4090	4090	4090	4090	0
704	20230623	121400	31290810	4090	4090	4090	4090	0
705	20230623	121300	31290810	4090	4090	4090	4090	0
706	20230623	121200	31290810	4090	4090	4090	4090	0
707	20230623	121100	31290810	4090	4095	4095	4090	500
708	20230623	121000	29245615	4120	4120	4120	4120	242
709	20230623	120900	28248575	4130	4130	4130	4130	0
710	20230623	120800	28248575	4130	4130	4130	4130	0
711	20230623	120700	28248575	4130	4130	4130	4130	0
712	20230623	120600	28248575	4130	4130	4130	4130	1
713	20230623	120500	28244445	4090	4090	4090	4090	0
714	20230623	120400	28244445	4090	4090	4090	4090	0
715	20230623	120300	28244445	4090	4090	4090	4090	0
716	20230623	120200	28244445	4090	4100	4100	4090	300
717	20230623	120100	27016210	4130	4105	4130	4105	3
718	20230623	120000	27003855	4100	4100	4100	4100	0
719	20230623	115900	27003855	4100	4100	4100	4100	0
720	20230623	115800	27003855	4100	4100	4100	4100	0
721	20230623	115700	27003855	4100	4100	4100	4100	0
722	20230623	115600	27003855	4100	4100	4100	4100	3
723	20230623	115500	26991555	4100	4100	4100	4100	0
724	20230623	115400	26991555	4100	4100	4100	4100	0
725	20230623	115300	26991555	4100	4100	4100	4100	0
726	20230623	115200	26991555	4100	4100	4100	4100	0
727	20230623	115100	26991555	4100	4100	4100	4100	7
728	20230623	115000	26962855	4105	4105	4105	4105	0
729	20230623	114900	26962855	4105	4105	4105	4105	0
730	20230623	114800	26962855	4105	4105	4105	4105	0
731	20230623	114700	26962855	4105	4105	4105	4105	0
732	20230623	114600	26962855	4105	4105	4105	4105	0
733	20230623	114500	26962855	4105	4105	4105	4105	0
734	20230623	114400	26962855	4105	4105	4105	4105	0
735	20230623	114300	26962855	4105	4095	4105	4095	2
736	20230623	114200	26954655	4095	4095	4095	4095	0
737	20230623	114100	26954655	4095	4095	4095	4095	0
738	20230623	114000	26954655	4095	4095	4095	4095	0
739	20230623	113900	26954655	4095	4095	4095	4095	0
740	20230623	113800	26954655	4095	4095	4095	4095	0
741	20230623	113700	26954655	4095	4095	4095	4095	0
742	20230623	113600	26954655	4095	4095	4095	4095	0
743	20230623	113500	26954655	4095	4095	4095	4095	0
744	20230623	113400	26954655	4095	4095	4095	4095	0
745	20230623	113300	26954655	4095	4095	4095	4095	0
746	20230623	113200	26954655	4095	4095	4095	4095	89
747	20230623	113100	26590200	4100	4100	4100	4100	0
748	20230623	113000	26590200	4100	4100	4100	4100	0
749	20230623	112900	26590200	4100	4100	4100	4100	1
750	20230623	112800	26586100	4100	4100	4100	4100	0
751	20230623	112700	26586100	4100	4100	4100	4100	0
752	20230623	112600	26586100	4100	4100	4100	4100	0
753	20230623	112500	26586100	4100	4100	4100	4100	0
754	20230623	112400	26586100	4100	4100	4100	4100	14
755	20230623	112300	26528700	4120	4120	4120	4120	0
756	20230623	112200	26528700	4120	4120	4120	4120	0
757	20230623	112100	26528700	4120	4120	4120	4120	0
758	20230623	112000	26528700	4120	4120	4120	4120	0
759	20230623	111900	26528700	4120	4120	4120	4120	0
760	20230623	111800	26528700	4120	4120	4120	4120	1
761	20230623	111700	26524580	4140	4140	4140	4140	0
762	20230623	111600	26524580	4140	4140	4140	4140	0
763	20230623	111500	26524580	4140	4140	4140	4140	0
764	20230623	111400	26524580	4140	4140	4140	4140	0
765	20230623	111300	26524580	4140	4140	4140	4140	0
766	20230623	111200	26524580	4140	4140	4140	4140	0
767	20230623	111100	26524580	4140	4140	4140	4140	0
768	20230623	111000	26524580	4140	4140	4140	4140	0
769	20230623	110900	26524580	4140	4140	4140	4140	0
770	20230623	110800	26524580	4140	4140	4140	4140	0
771	20230623	110700	26524580	4140	4140	4140	4140	0
772	20230623	110600	26524580	4140	4140	4140	4140	0
773	20230623	110500	26524580	4140	4140	4140	4140	0
774	20230623	110400	26524580	4140	4140	4140	4140	127
775	20230623	110300	25998800	4140	4140	4140	4140	0
776	20230623	110200	25998800	4140	4130	4140	4130	755
777	20230623	110100	22875635	4125	4125	4125	4125	131
778	20230623	110000	22335260	4130	4130	4130	4130	0
779	20230623	105900	22335260	4130	4130	4130	4130	0
780	20230623	105800	22335260	4130	4130	4130	4130	0
781	20230623	105700	22335260	4130	4110	4130	4110	20
782	20230623	105600	22252845	4120	4120	4120	4120	0
783	20230623	105500	22252845	4120	4120	4120	4120	0
784	20230623	105400	22252845	4120	4120	4120	4120	0
785	20230623	105300	22252845	4120	4120	4120	4120	0
786	20230623	105200	22252845	4120	4120	4120	4120	0
787	20230623	105100	22252845	4120	4120	4120	4120	0
788	20230623	105000	22252845	4120	4120	4120	4120	0
789	20230623	104900	22252845	4120	4120	4120	4120	0
790	20230623	104800	22252845	4120	4120	4120	4120	0
791	20230623	104700	22252845	4120	4120	4120	4120	0
792	20230623	104600	22252845	4120	4120	4120	4120	392
793	20230623	104500	20637805	4130	4130	4130	4130	0
794	20230623	104400	20637805	4130	4130	4130	4130	0
795	20230623	104300	20637805	4130	4130	4130	4130	0
796	20230623	104200	20637805	4130	4130	4130	4130	1
797	20230623	104100	20633675	4135	4135	4135	4135	0
798	20230623	104000	20633675	4135	4135	4135	4135	0
799	20230623	103900	20633675	4135	4135	4135	4135	0
800	20230623	103800	20633675	4135	4135	4135	4135	0
801	20230623	103700	20633675	4135	4135	4135	4135	0
802	20230623	103600	20633675	4135	4135	4135	4135	2
803	20230623	103500	20625405	4135	4135	4135	4135	0
804	20230623	103400	20625405	4135	4135	4135	4135	0
805	20230623	103300	20625405	4135	4135	4135	4135	0
806	20230623	103200	20625405	4135	4135	4135	4135	0
807	20230623	103100	20625405	4135	4135	4135	4135	0
808	20230623	103000	20625405	4135	4135	4135	4135	0
809	20230623	102900	20625405	4135	4135	4135	4135	0
810	20230623	102800	20625405	4135	4135	4135	4135	0
811	20230623	102700	20625405	4135	4135	4135	4135	0
812	20230623	102600	20625405	4135	4135	4135	4135	0
813	20230623	102500	20625405	4135	4135	4135	4135	0
814	20230623	102400	20625405	4135	4140	4140	4135	100
815	20230623	102300	20211655	4120	4120	4120	4120	102
816	20230623	102200	19791415	4120	4115	4120	4115	77
817	20230623	102100	19474210	4120	4120	4120	4120	50
818	20230623	102000	19268210	4115	4115	4120	4115	75
819	20230623	101900	18959335	4105	4105	4105	4105	0
820	20230623	101800	18959335	4105	4105	4105	4105	46
821	20230623	101700	18770505	4095	4095	4095	4095	0
822	20230623	101600	18770505	4095	4095	4095	4095	0
823	20230623	101500	18770505	4095	4095	4095	4095	0
824	20230623	101400	18770505	4095	4095	4095	4095	0
825	20230623	101300	18770505	4095	4095	4095	4095	0
826	20230623	101200	18770505	4095	4095	4095	4095	43
827	20230623	101100	18594420	4090	4090	4090	4090	0
828	20230623	101000	18594420	4090	4090	4090	4090	2
829	20230623	100900	18586240	4090	4090	4090	4090	245
830	20230623	100800	17584190	4090	4090	4090	4090	1
831	20230623	100700	17580100	4090	4095	4095	4090	39
832	20230623	100600	17420400	4095	4100	4100	4095	83
833	20230623	100500	17080115	4100	4100	4100	4100	24
834	20230623	100400	16981715	4105	4105	4105	4105	0
835	20230623	100300	16981715	4105	4105	4105	4105	1
836	20230623	100200	16977610	4110	4110	4110	4110	0
837	20230623	100100	16977610	4110	4105	4110	4105	427
838	20230623	100000	15224570	4105	4105	4105	4105	0
839	20230623	095900	15224570	4105	4105	4105	4105	0
840	20230623	095800	15224570	4105	4105	4105	4105	0
841	20230623	095700	15224570	4105	4105	4105	4105	0
842	20230623	095600	15224570	4105	4105	4105	4105	0
843	20230623	095500	15224570	4105	4105	4105	4105	34
844	20230623	095400	15085000	4105	4105	4105	4105	0
845	20230623	095300	15085000	4105	4105	4105	4105	0
846	20230623	095200	15085000	4105	4105	4105	4105	0
847	20230623	095100	15085000	4105	4105	4105	4105	51
848	20230623	095000	14875645	4115	4115	4115	4115	0
849	20230623	094900	14875645	4115	4115	4115	4115	0
850	20230623	094800	14875645	4115	4105	4115	4105	2
851	20230623	094700	14867425	4105	4105	4105	4105	0
852	20230623	094600	14867425	4105	4105	4105	4105	0
853	20230623	094500	14867425	4105	4105	4105	4105	0
854	20230623	094400	14867425	4105	4105	4105	4105	0
855	20230623	094300	14867425	4105	4105	4105	4105	0
856	20230623	094200	14867425	4105	4105	4105	4105	0
857	20230623	094100	14867425	4105	4105	4105	4105	0
858	20230623	094000	14867425	4105	4105	4105	4105	2
859	20230623	093900	14859215	4105	4100	4105	4100	91
860	20230623	093800	14485710	4105	4105	4105	4105	0
861	20230623	093700	14485710	4105	4105	4105	4105	0
862	20230623	093600	14485710	4105	4095	4105	4095	25
863	20230623	093500	14383170	4095	4095	4095	4095	0
864	20230623	093400	14383170	4095	4095	4095	4095	71
865	20230623	093300	14092425	4095	4095	4095	4095	0
866	20230623	093200	14092425	4095	4095	4095	4095	0
867	20230623	093100	14092425	4095	4100	4100	4095	30
868	20230623	093000	13969505	4095	4095	4095	4095	8
869	20230623	092900	13936745	4090	4090	4090	4090	446
870	20230623	092800	12112605	4090	4090	4090	4090	0
871	20230623	092700	12112605	4090	4090	4090	4090	44
872	20230623	092600	11932645	4085	4085	4085	4085	0
873	20230623	092500	11932645	4085	4085	4085	4085	0
874	20230623	092400	11932645	4085	4085	4085	4085	0
875	20230623	092300	11932645	4085	4085	4085	4085	0
876	20230623	092200	11932645	4085	4085	4085	4085	13
877	20230623	092100	11879540	4085	4085	4085	4085	0
878	20230623	092000	11879540	4085	4085	4085	4085	0
879	20230623	091900	11879540	4085	4085	4085	4085	22
880	20230623	091800	11789670	4090	4090	4090	4090	0
881	20230623	091700	11789670	4090	4090	4090	4090	0
882	20230623	091600	11789670	4090	4090	4090	4090	0
883	20230623	091500	11789670	4090	4090	4090	4090	0
884	20230623	091400	11789670	4090	4090	4090	4090	34
885	20230623	091300	11650610	4095	4085	4095	4085	760
886	20230623	091200	8538520	4095	4095	4095	4095	37
887	20230623	091100	8387005	4095	4080	4095	4080	24
888	20230623	091000	8288875	4080	4080	4080	4080	30
889	20230623	090900	8166475	4080	4080	4080	4080	5
890	20230623	090800	8146075	4080	4115	4115	4080	758
891	20230623	090700	5049935	4125	4125	4125	4125	0
892	20230623	090600	5049935	4125	4125	4125	4125	0
893	20230623	090500	5049935	4125	4125	4125	4125	0
894	20230623	090400	5049935	4125	4125	4125	4125	0
895	20230623	090300	5049935	4125	4125	4125	4125	10
896	20230623	090200	5008685	4135	4085	4135	4070	139
897	20230623	090100	4438390	4090	4105	4105	4090	33
898	20230623	090000	4303015	4135	4050	4135	4050	1058