KissMeData/308100/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	230600	12266556120	7960	7960	7960	7960	15725
3	20230621	230500	12266556120	7960	7960	7960	7960	0
4	20230621	230400	12266556120	7960	7960	7960	7960	0
5	20230621	230300	12266556120	7960	7960	7960	7960	0
6	20230621	230200	12266556120	7960	7960	7960	7960	0
7	20230621	230100	12266556120	7960	7960	7960	7960	0
8	20230621	230000	12266556120	7960	7960	7960	7960	0
9	20230621	225900	12266556120	7960	7960	7960	7960	0
10	20230621	225800	12266556120	7960	7960	7960	7960	0
11	20230621	225700	12266556120	7960	7960	7960	7960	0
12	20230621	225600	12266556120	7960	7960	7960	7960	0
13	20230621	225500	12266556120	7960	7960	7960	7960	0
14	20230621	225400	12266556120	7960	7960	7960	7960	0
15	20230621	225300	12266556120	7960	7960	7960	7960	0
16	20230621	225200	12266556120	7960	7960	7960	7960	0
17	20230621	225100	12266556120	7960	7960	7960	7960	0
18	20230621	225000	12266556120	7960	7960	7960	7960	0
19	20230621	224900	12266556120	7960	7960	7960	7960	0
20	20230621	224800	12266556120	7960	7960	7960	7960	0
21	20230621	224700	12266556120	7960	7960	7960	7960	0
22	20230621	224600	12266556120	7960	7960	7960	7960	0
23	20230621	224500	12266556120	7960	7960	7960	7960	0
24	20230621	224400	12266556120	7960	7960	7960	7960	0
25	20230621	224300	12266556120	7960	7960	7960	7960	0
26	20230621	224200	12266556120	7960	7960	7960	7960	0
27	20230621	224100	12266556120	7960	7960	7960	7960	0
28	20230621	224000	12266556120	7960	7960	7960	7960	0
29	20230621	223900	12266556120	7960	7960	7960	7960	0
30	20230621	223800	12266556120	7960	7960	7960	7960	0
31	20230621	223700	12266556120	7960	7960	7960	7960	0
32	20230621	223600	12266556120	7960	7960	7960	7960	15725
33	20230621	223500	12266556120	7960	7960	7960	7960	0
34	20230621	223400	12266556120	7960	7960	7960	7960	0
35	20230621	223300	12266556120	7960	7960	7960	7960	0
36	20230621	223200	12266556120	7960	7960	7960	7960	0
37	20230621	223100	12266556120	7960	7960	7960	7960	0
38	20230621	223000	12266556120	7960	7960	7960	7960	0
39	20230621	222900	12266556120	7960	7960	7960	7960	0
40	20230621	222800	12266556120	7960	7960	7960	7960	0
41	20230621	222700	12266556120	7960	7960	7960	7960	0
42	20230621	222600	12266556120	7960	7960	7960	7960	0
43	20230621	222500	12266556120	7960	7960	7960	7960	0
44	20230621	222400	12266556120	7960	7960	7960	7960	0
45	20230621	222300	12266556120	7960	7960	7960	7960	0
46	20230621	222200	12266556120	7960	7960	7960	7960	0
47	20230621	222100	12266556120	7960	7960	7960	7960	0
48	20230621	222000	12266556120	7960	7960	7960	7960	0
49	20230621	221900	12266556120	7960	7960	7960	7960	0
50	20230621	221800	12266556120	7960	7960	7960	7960	0
51	20230621	221700	12266556120	7960	7960	7960	7960	0
52	20230621	221600	12266556120	7960	7960	7960	7960	0
53	20230621	221500	12266556120	7960	7960	7960	7960	0
54	20230621	221400	12266556120	7960	7960	7960	7960	0
55	20230621	221300	12266556120	7960	7960	7960	7960	0
56	20230621	221200	12266556120	7960	7960	7960	7960	0
57	20230621	221100	12266556120	7960	7960	7960	7960	0
58	20230621	221000	12266556120	7960	7960	7960	7960	0
59	20230621	220900	12266556120	7960	7960	7960	7960	0
60	20230621	220800	12266556120	7960	7960	7960	7960	0
61	20230621	220700	12266556120	7960	7960	7960	7960	0
62	20230621	220600	12266556120	7960	7960	7960	7960	15725
63	20230621	220500	12266556120	7960	7960	7960	7960	0
64	20230621	220400	12266556120	7960	7960	7960	7960	0
65	20230621	220300	12266556120	7960	7960	7960	7960	0
66	20230621	220200	12266556120	7960	7960	7960	7960	0
67	20230621	220100	12266556120	7960	7960	7960	7960	0
68	20230621	220000	12266556120	7960	7960	7960	7960	0
69	20230621	215900	12266556120	7960	7960	7960	7960	0
70	20230621	215800	12266556120	7960	7960	7960	7960	0
71	20230621	215700	12266556120	7960	7960	7960	7960	0
72	20230621	215600	12266556120	7960	7960	7960	7960	0
73	20230621	215500	12266556120	7960	7960	7960	7960	0
74	20230621	215400	12266556120	7960	7960	7960	7960	0
75	20230621	215300	12266556120	7960	7960	7960	7960	0
76	20230621	215200	12266556120	7960	7960	7960	7960	0
77	20230621	215100	12266556120	7960	7960	7960	7960	0
78	20230621	215000	12266556120	7960	7960	7960	7960	0
79	20230621	214900	12266556120	7960	7960	7960	7960	0
80	20230621	214800	12266556120	7960	7960	7960	7960	0
81	20230621	214700	12266556120	7960	7960	7960	7960	0
82	20230621	214600	12266556120	7960	7960	7960	7960	0
83	20230621	214500	12266556120	7960	7960	7960	7960	0
84	20230621	214400	12266556120	7960	7960	7960	7960	0
85	20230621	214300	12266556120	7960	7960	7960	7960	0
86	20230621	214200	12266556120	7960	7960	7960	7960	0
87	20230621	214100	12266556120	7960	7960	7960	7960	0
88	20230621	214000	12266556120	7960	7960	7960	7960	0
89	20230621	213900	12266556120	7960	7960	7960	7960	0
90	20230621	213800	12266556120	7960	7960	7960	7960	0
91	20230621	213700	12266556120	7960	7960	7960	7960	0
92	20230621	213600	12266556120	7960	7960	7960	7960	15725
93	20230621	213500	12266556120	7960	7960	7960	7960	0
94	20230621	213400	12266556120	7960	7960	7960	7960	0
95	20230621	213300	12266556120	7960	7960	7960	7960	0
96	20230621	213200	12266556120	7960	7960	7960	7960	0
97	20230621	213100	12266556120	7960	7960	7960	7960	0
98	20230621	213000	12266556120	7960	7960	7960	7960	0
99	20230621	212900	12266556120	7960	7960	7960	7960	0
100	20230621	212800	12266556120	7960	7960	7960	7960	0
101	20230621	212700	12266556120	7960	7960	7960	7960	0
102	20230621	212600	12266556120	7960	7960	7960	7960	0
103	20230621	212500	12266556120	7960	7960	7960	7960	0
104	20230621	212400	12266556120	7960	7960	7960	7960	0
105	20230621	212300	12266556120	7960	7960	7960	7960	0
106	20230621	212200	12266556120	7960	7960	7960	7960	0
107	20230621	212100	12266556120	7960	7960	7960	7960	0
108	20230621	212000	12266556120	7960	7960	7960	7960	0
109	20230621	211900	12266556120	7960	7960	7960	7960	0
110	20230621	211800	12266556120	7960	7960	7960	7960	0
111	20230621	211700	12266556120	7960	7960	7960	7960	0
112	20230621	211600	12266556120	7960	7960	7960	7960	0
113	20230621	211500	12266556120	7960	7960	7960	7960	0
114	20230621	211400	12266556120	7960	7960	7960	7960	0
115	20230621	211300	12266556120	7960	7960	7960	7960	0
116	20230621	211200	12266556120	7960	7960	7960	7960	0
117	20230621	211100	12266556120	7960	7960	7960	7960	0
118	20230621	211000	12266556120	7960	7960	7960	7960	0
119	20230621	210900	12266556120	7960	7960	7960	7960	0
120	20230621	210800	12266556120	7960	7960	7960	7960	0
121	20230621	210700	12266556120	7960	7960	7960	7960	0
122	20230621	210600	12266556120	7960	7960	7960	7960	15725
123	20230621	210500	12266556120	7960	7960	7960	7960	0
124	20230621	210400	12266556120	7960	7960	7960	7960	0
125	20230621	210300	12266556120	7960	7960	7960	7960	0
126	20230621	210200	12266556120	7960	7960	7960	7960	0
127	20230621	210100	12266556120	7960	7960	7960	7960	0
128	20230621	210000	12266556120	7960	7960	7960	7960	0
129	20230621	205900	12266556120	7960	7960	7960	7960	0
130	20230621	205800	12266556120	7960	7960	7960	7960	0
131	20230621	205700	12266556120	7960	7960	7960	7960	0
132	20230621	205600	12266556120	7960	7960	7960	7960	0
133	20230621	205500	12266556120	7960	7960	7960	7960	0
134	20230621	205400	12266556120	7960	7960	7960	7960	0
135	20230621	205300	12266556120	7960	7960	7960	7960	0
136	20230621	205200	12266556120	7960	7960	7960	7960	0
137	20230621	205100	12266556120	7960	7960	7960	7960	0
138	20230621	205000	12266556120	7960	7960	7960	7960	0
139	20230621	204900	12266556120	7960	7960	7960	7960	0
140	20230621	204800	12266556120	7960	7960	7960	7960	0
141	20230621	204700	12266556120	7960	7960	7960	7960	0
142	20230621	204600	12266556120	7960	7960	7960	7960	0
143	20230621	204500	12266556120	7960	7960	7960	7960	0
144	20230621	204400	12266556120	7960	7960	7960	7960	0
145	20230621	204300	12266556120	7960	7960	7960	7960	0
146	20230621	204200	12266556120	7960	7960	7960	7960	0
147	20230621	204100	12266556120	7960	7960	7960	7960	0
148	20230621	204000	12266556120	7960	7960	7960	7960	0
149	20230621	203900	12266556120	7960	7960	7960	7960	0
150	20230621	203800	12266556120	7960	7960	7960	7960	0
151	20230621	203700	12266556120	7960	7960	7960	7960	0
152	20230621	203600	12266556120	7960	7960	7960	7960	15725
153	20230621	203500	12266556120	7960	7960	7960	7960	0
154	20230621	203400	12266556120	7960	7960	7960	7960	0
155	20230621	203300	12266556120	7960	7960	7960	7960	0
156	20230621	203200	12266556120	7960	7960	7960	7960	0
157	20230621	203100	12266556120	7960	7960	7960	7960	0
158	20230621	203000	12266556120	7960	7960	7960	7960	0
159	20230621	202900	12266556120	7960	7960	7960	7960	0
160	20230621	202800	12266556120	7960	7960	7960	7960	0
161	20230621	202700	12266556120	7960	7960	7960	7960	0
162	20230621	202600	12266556120	7960	7960	7960	7960	0
163	20230621	202500	12266556120	7960	7960	7960	7960	0
164	20230621	202400	12266556120	7960	7960	7960	7960	0
165	20230621	202300	12266556120	7960	7960	7960	7960	0
166	20230621	202200	12266556120	7960	7960	7960	7960	0
167	20230621	202100	12266556120	7960	7960	7960	7960	0
168	20230621	202000	12266556120	7960	7960	7960	7960	0
169	20230621	201900	12266556120	7960	7960	7960	7960	0
170	20230621	201800	12266556120	7960	7960	7960	7960	0
171	20230621	201700	12266556120	7960	7960	7960	7960	0
172	20230621	201600	12266556120	7960	7960	7960	7960	0
173	20230621	201500	12266556120	7960	7960	7960	7960	0
174	20230621	201400	12266556120	7960	7960	7960	7960	0
175	20230621	201300	12266556120	7960	7960	7960	7960	0
176	20230621	201200	12266556120	7960	7960	7960	7960	0
177	20230621	201100	12266556120	7960	7960	7960	7960	0
178	20230621	201000	12266556120	7960	7960	7960	7960	0
179	20230621	200900	12266556120	7960	7960	7960	7960	0
180	20230621	200800	12266556120	7960	7960	7960	7960	0
181	20230621	200700	12266556120	7960	7960	7960	7960	0
182	20230621	200600	12266556120	7960	7960	7960	7960	15725
183	20230621	200500	12266556120	7960	7960	7960	7960	0
184	20230621	200400	12266556120	7960	7960	7960	7960	0
185	20230621	200300	12266556120	7960	7960	7960	7960	0
186	20230621	200200	12266556120	7960	7960	7960	7960	0
187	20230621	200100	12266556120	7960	7960	7960	7960	0
188	20230621	200000	12266556120	7960	7960	7960	7960	0
189	20230621	195900	12266556120	7960	7960	7960	7960	0
190	20230621	195800	12266556120	7960	7960	7960	7960	0
191	20230621	195700	12266556120	7960	7960	7960	7960	0
192	20230621	195600	12266556120	7960	7960	7960	7960	0
193	20230621	195500	12266556120	7960	7960	7960	7960	0
194	20230621	195400	12266556120	7960	7960	7960	7960	0
195	20230621	195300	12266556120	7960	7960	7960	7960	0
196	20230621	195200	12266556120	7960	7960	7960	7960	0
197	20230621	195100	12266556120	7960	7960	7960	7960	0
198	20230621	195000	12266556120	7960	7960	7960	7960	0
199	20230621	194900	12266556120	7960	7960	7960	7960	0
200	20230621	194800	12266556120	7960	7960	7960	7960	0
201	20230621	194700	12266556120	7960	7960	7960	7960	0
202	20230621	194600	12266556120	7960	7960	7960	7960	0
203	20230621	194500	12266556120	7960	7960	7960	7960	0
204	20230621	194400	12266556120	7960	7960	7960	7960	0
205	20230621	194300	12266556120	7960	7960	7960	7960	0
206	20230621	194200	12266556120	7960	7960	7960	7960	0
207	20230621	194100	12266556120	7960	7960	7960	7960	0
208	20230621	194000	12266556120	7960	7960	7960	7960	0
209	20230621	193900	12266556120	7960	7960	7960	7960	0
210	20230621	193800	12266556120	7960	7960	7960	7960	0
211	20230621	193700	12266556120	7960	7960	7960	7960	0
212	20230621	193600	12266556120	7960	7960	7960	7960	15725
213	20230621	193500	12266556120	7960	7960	7960	7960	0
214	20230621	193400	12266556120	7960	7960	7960	7960	0
215	20230621	193300	12266556120	7960	7960	7960	7960	0
216	20230621	193200	12266556120	7960	7960	7960	7960	0
217	20230621	193100	12266556120	7960	7960	7960	7960	0
218	20230621	193000	12266556120	7960	7960	7960	7960	0
219	20230621	192900	12266556120	7960	7960	7960	7960	0
220	20230621	192800	12266556120	7960	7960	7960	7960	0
221	20230621	192700	12266556120	7960	7960	7960	7960	0
222	20230621	192600	12266556120	7960	7960	7960	7960	0
223	20230621	192500	12266556120	7960	7960	7960	7960	0
224	20230621	192400	12266556120	7960	7960	7960	7960	0
225	20230621	192300	12266556120	7960	7960	7960	7960	0
226	20230621	192200	12266556120	7960	7960	7960	7960	0
227	20230621	192100	12266556120	7960	7960	7960	7960	0
228	20230621	192000	12266556120	7960	7960	7960	7960	0
229	20230621	191900	12266556120	7960	7960	7960	7960	0
230	20230621	191800	12266556120	7960	7960	7960	7960	0
231	20230621	191700	12266556120	7960	7960	7960	7960	0
232	20230621	191600	12266556120	7960	7960	7960	7960	0
233	20230621	191500	12266556120	7960	7960	7960	7960	0
234	20230621	191400	12266556120	7960	7960	7960	7960	0
235	20230621	191300	12266556120	7960	7960	7960	7960	0
236	20230621	191200	12266556120	7960	7960	7960	7960	0
237	20230621	191100	12266556120	7960	7960	7960	7960	0
238	20230621	191000	12266556120	7960	7960	7960	7960	0
239	20230621	190900	12266556120	7960	7960	7960	7960	0
240	20230621	190800	12266556120	7960	7960	7960	7960	0
241	20230621	190700	12266556120	7960	7960	7960	7960	0
242	20230621	190600	12266556120	7960	7960	7960	7960	15725
243	20230621	190500	12266556120	7960	7960	7960	7960	0
244	20230621	190400	12266556120	7960	7960	7960	7960	0
245	20230621	190300	12266556120	7960	7960	7960	7960	0
246	20230621	190200	12266556120	7960	7960	7960	7960	0
247	20230621	190100	12266556120	7960	7960	7960	7960	0
248	20230621	190000	12266556120	7960	7960	7960	7960	0
249	20230621	185900	12266556120	7960	7960	7960	7960	0
250	20230621	185800	12266556120	7960	7960	7960	7960	0
251	20230621	185700	12266556120	7960	7960	7960	7960	0
252	20230621	185600	12266556120	7960	7960	7960	7960	0
253	20230621	185500	12266556120	7960	7960	7960	7960	0
254	20230621	185400	12266556120	7960	7960	7960	7960	0
255	20230621	185300	12266556120	7960	7960	7960	7960	0
256	20230621	185200	12266556120	7960	7960	7960	7960	0
257	20230621	185100	12266556120	7960	7960	7960	7960	0
258	20230621	185000	12266556120	7960	7960	7960	7960	0
259	20230621	184900	12266556120	7960	7960	7960	7960	0
260	20230621	184800	12266556120	7960	7960	7960	7960	0
261	20230621	184700	12266556120	7960	7960	7960	7960	0
262	20230621	184600	12266556120	7960	7960	7960	7960	0
263	20230621	184500	12266556120	7960	7960	7960	7960	0
264	20230621	184400	12266556120	7960	7960	7960	7960	0
265	20230621	184300	12266556120	7960	7960	7960	7960	0
266	20230621	184200	12266556120	7960	7960	7960	7960	0
267	20230621	184100	12266556120	7960	7960	7960	7960	0
268	20230621	184000	12266556120	7960	7960	7960	7960	0
269	20230621	183900	12266556120	7960	7960	7960	7960	0
270	20230621	183800	12266556120	7960	7960	7960	7960	0
271	20230621	183700	12266556120	7960	7960	7960	7960	0
272	20230621	183600	12266556120	7960	7960	7960	7960	15725
273	20230621	183500	12266556120	7960	7960	7960	7960	0
274	20230621	183400	12266556120	7960	7960	7960	7960	0
275	20230621	183300	12266556120	7960	7960	7960	7960	0
276	20230621	183200	12266556120	7960	7960	7960	7960	0
277	20230621	183100	12266556120	7960	7960	7960	7960	0
278	20230621	183000	12266556120	7960	7960	7960	7960	0
279	20230621	182900	12266556120	7960	7960	7960	7960	0
280	20230621	182800	12266556120	7960	7960	7960	7960	0
281	20230621	182700	12266556120	7960	7960	7960	7960	0
282	20230621	182600	12266556120	7960	7960	7960	7960	0
283	20230621	182500	12266556120	7960	7960	7960	7960	0
284	20230621	182400	12266556120	7960	7960	7960	7960	0
285	20230621	182300	12266556120	7960	7960	7960	7960	0
286	20230621	182200	12266556120	7960	7960	7960	7960	0
287	20230621	182100	12266556120	7960	7960	7960	7960	0
288	20230621	182000	12266556120	7960	7960	7960	7960	0
289	20230621	181900	12266556120	7960	7960	7960	7960	0
290	20230621	181800	12266556120	7960	7960	7960	7960	0
291	20230621	181700	12266556120	7960	7960	7960	7960	0
292	20230621	181600	12266556120	7960	7960	7960	7960	0
293	20230621	181500	12266556120	7960	7960	7960	7960	0
294	20230621	181400	12266556120	7960	7960	7960	7960	0
295	20230621	181300	12266556120	7960	7960	7960	7960	0
296	20230621	181200	12266556120	7960	7960	7960	7960	0
297	20230621	181100	12266556120	7960	7960	7960	7960	0
298	20230621	181000	12266556120	7960	7960	7960	7960	0
299	20230621	180900	12266556120	7960	7960	7960	7960	0
300	20230621	180800	12266556120	7960	7960	7960	7960	0
301	20230621	180700	12266556120	7960	7960	7960	7960	0
302	20230621	180600	12266556120	7960	7960	7960	7960	15725
303	20230621	180500	12266556120	7960	7960	7960	7960	0
304	20230621	180400	12266556120	7960	7960	7960	7960	0
305	20230621	180300	12266556120	7960	7960	7960	7960	0
306	20230621	180200	12266556120	7960	7960	7960	7960	0
307	20230621	180100	12266556120	7960	7960	7960	7960	0
308	20230621	180000	12266556120	7960	7960	7960	7960	0
309	20230621	175900	12266556120	7960	7960	7960	7960	0
310	20230621	175800	12266556120	7960	7960	7960	7960	0
311	20230621	175700	12266556120	7960	7960	7960	7960	0
312	20230621	175600	12266556120	7960	7960	7960	7960	0
313	20230621	175500	12266556120	7960	7960	7960	7960	0
314	20230621	175400	12266556120	7960	7960	7960	7960	0
315	20230621	175300	12266556120	7960	7960	7960	7960	0
316	20230621	175200	12266556120	7960	7960	7960	7960	0
317	20230621	175100	12266556120	7960	7960	7960	7960	0
318	20230621	175000	12266556120	7960	7960	7960	7960	0
319	20230621	174900	12266556120	7960	7960	7960	7960	0
320	20230621	174800	12266556120	7960	7960	7960	7960	0
321	20230621	174700	12266556120	7960	7960	7960	7960	0
322	20230621	174600	12266556120	7960	7960	7960	7960	0
323	20230621	174500	12266556120	7960	7960	7960	7960	0
324	20230621	174400	12266556120	7960	7960	7960	7960	0
325	20230621	174300	12266556120	7960	7960	7960	7960	0
326	20230621	174200	12266556120	7960	7960	7960	7960	0
327	20230621	174100	12266556120	7960	7960	7960	7960	0
328	20230621	174000	12266556120	7960	7960	7960	7960	0
329	20230621	173900	12266556120	7960	7960	7960	7960	0
330	20230621	173800	12266556120	7960	7960	7960	7960	0
331	20230621	173700	12266556120	7960	7960	7960	7960	0
332	20230621	173600	12266556120	7960	7960	7960	7960	15725
333	20230621	173500	12266556120	7960	7960	7960	7960	0
334	20230621	173400	12266556120	7960	7960	7960	7960	0
335	20230621	173300	12266556120	7960	7960	7960	7960	0
336	20230621	173200	12266556120	7960	7960	7960	7960	0
337	20230621	173100	12266556120	7960	7960	7960	7960	0
338	20230621	173000	12266556120	7960	7960	7960	7960	0
339	20230621	172900	12266556120	7960	7960	7960	7960	0
340	20230621	172800	12266556120	7960	7960	7960	7960	0
341	20230621	172700	12266556120	7960	7960	7960	7960	0
342	20230621	172600	12266556120	7960	7960	7960	7960	0
343	20230621	172500	12266556120	7960	7960	7960	7960	0
344	20230621	172400	12266556120	7960	7960	7960	7960	0
345	20230621	172300	12266556120	7960	7960	7960	7960	0
346	20230621	172200	12266556120	7960	7960	7960	7960	0
347	20230621	172100	12266556120	7960	7960	7960	7960	0
348	20230621	172000	12266556120	7960	7960	7960	7960	0
349	20230621	171900	12266556120	7960	7960	7960	7960	0
350	20230621	171800	12266556120	7960	7960	7960	7960	0
351	20230621	171700	12266556120	7960	7960	7960	7960	0
352	20230621	171600	12266556120	7960	7960	7960	7960	0
353	20230621	171500	12266556120	7960	7960	7960	7960	0
354	20230621	171400	12266556120	7960	7960	7960	7960	0
355	20230621	171300	12266556120	7960	7960	7960	7960	0
356	20230621	171200	12266556120	7960	7960	7960	7960	0
357	20230621	171100	12266556120	7960	7960	7960	7960	0
358	20230621	171000	12266556120	7960	7960	7960	7960	0
359	20230621	170900	12266556120	7960	7960	7960	7960	0
360	20230621	170800	12266556120	7960	7960	7960	7960	0
361	20230621	170700	12266556120	7960	7960	7960	7960	0
362	20230621	170600	12266556120	7960	7960	7960	7960	15725
363	20230621	170500	12266556120	7960	7960	7960	7960	0
364	20230621	170400	12266556120	7960	7960	7960	7960	0
365	20230621	170300	12266556120	7960	7960	7960	7960	0
366	20230621	170200	12266556120	7960	7960	7960	7960	0
367	20230621	170100	12266556120	7960	7960	7960	7960	0
368	20230621	170000	12266556120	7960	7960	7960	7960	0
369	20230621	165900	12266556120	7960	7960	7960	7960	0
370	20230621	165800	12266556120	7960	7960	7960	7960	0
371	20230621	165700	12266556120	7960	7960	7960	7960	0
372	20230621	165600	12266556120	7960	7960	7960	7960	0
373	20230621	165500	12266556120	7960	7960	7960	7960	0
374	20230621	165400	12266556120	7960	7960	7960	7960	0
375	20230621	165300	12266556120	7960	7960	7960	7960	0
376	20230621	165200	12266556120	7960	7960	7960	7960	0
377	20230621	165100	12266556120	7960	7960	7960	7960	0
378	20230621	165000	12266556120	7960	7960	7960	7960	0
379	20230621	164900	12266556120	7960	7960	7960	7960	0
380	20230621	164800	12266556120	7960	7960	7960	7960	0
381	20230621	164700	12266556120	7960	7960	7960	7960	0
382	20230621	164600	12266556120	7960	7960	7960	7960	0
383	20230621	164500	12266556120	7960	7960	7960	7960	0
384	20230621	164400	12266556120	7960	7960	7960	7960	0
385	20230621	164300	12266556120	7960	7960	7960	7960	0
386	20230621	164200	12266556120	7960	7960	7960	7960	0
387	20230621	164100	12266556120	7960	7960	7960	7960	0
388	20230621	164000	12266556120	7960	7960	7960	7960	0
389	20230621	163900	12266556120	7960	7960	7960	7960	0
390	20230621	163800	12266556120	7960	7960	7960	7960	0
391	20230621	163700	12266556120	7960	7960	7960	7960	0
392	20230621	163600	12266556120	7960	7960	7960	7960	15725
393	20230621	163500	12266556120	7960	7960	7960	7960	0
394	20230621	163400	12266556120	7960	7960	7960	7960	0
395	20230621	163300	12266556120	7960	7960	7960	7960	0
396	20230621	163200	12266556120	7960	7960	7960	7960	0
397	20230621	163100	12266556120	7960	7960	7960	7960	0
398	20230621	163000	12266556120	7960	7960	7960	7960	0
399	20230621	162900	12266556120	7960	7960	7960	7960	0
400	20230621	162800	12266556120	7960	7960	7960	7960	0
401	20230621	162700	12266556120	7960	7960	7960	7960	0
402	20230621	162600	12266556120	7960	7960	7960	7960	0
403	20230621	162500	12266556120	7960	7960	7960	7960	0
404	20230621	162400	12266556120	7960	7960	7960	7960	0
405	20230621	162300	12266556120	7960	7960	7960	7960	0
406	20230621	162200	12266556120	7960	7960	7960	7960	0
407	20230621	162100	12266556120	7960	7960	7960	7960	0
408	20230621	162000	12266556120	7960	7960	7960	7960	0
409	20230621	161900	12266556120	7960	7960	7960	7960	0
410	20230621	161800	12266556120	7960	7960	7960	7960	0
411	20230621	161700	12266556120	7960	7960	7960	7960	0
412	20230621	161600	12266556120	7960	7960	7960	7960	0
413	20230621	161500	12266556120	7960	7960	7960	7960	0
414	20230621	161400	12266556120	7960	7960	7960	7960	0
415	20230621	161300	12266556120	7960	7960	7960	7960	0
416	20230621	161200	12266556120	7960	7960	7960	7960	0
417	20230621	161100	12266556120	7960	7960	7960	7960	0
418	20230621	161000	12266556120	7960	7960	7960	7960	0
419	20230621	160900	12266556120	7960	7960	7960	7960	0
420	20230621	160800	12266556120	7960	7960	7960	7960	0
421	20230621	160700	12266556120	7960	7960	7960	7960	0
422	20230621	160600	12266556120	7960	7960	7960	7960	15725
423	20230621	160500	12266556120	7960	7960	7960	7960	0
424	20230621	160400	12266556120	7960	7960	7960	7960	0
425	20230621	160300	12266556120	7960	7960	7960	7960	0
426	20230621	160200	12266556120	7960	7960	7960	7960	0
427	20230621	160100	12266556120	7960	7960	7960	7960	0
428	20230621	160000	12266556120	7960	7960	7960	7960	0
429	20230621	155900	12266556120	7960	7960	7960	7960	0
430	20230621	155800	12266556120	7960	7960	7960	7960	0
431	20230621	155700	12266556120	7960	7960	7960	7960	0
432	20230621	155600	12266556120	7960	7960	7960	7960	0
433	20230621	155500	12266556120	7960	7960	7960	7960	0
434	20230621	155400	12266556120	7960	7960	7960	7960	0
435	20230621	155300	12266556120	7960	7960	7960	7960	0
436	20230621	155200	12266556120	7960	7960	7960	7960	0
437	20230621	155100	12266556120	7960	7960	7960	7960	0
438	20230621	155000	12266556120	7960	7960	7960	7960	0
439	20230621	154900	12266556120	7960	7960	7960	7960	0
440	20230621	154800	12266556120	7960	7960	7960	7960	0
441	20230621	154700	12266556120	7960	7960	7960	7960	0
442	20230621	154600	12266556120	7960	7960	7960	7960	0
443	20230621	154500	12266556120	7960	7960	7960	7960	0
444	20230621	154400	12266556120	7960	7960	7960	7960	0
445	20230621	154300	12266556120	7960	7960	7960	7960	0
446	20230621	154200	12266556120	7960	7960	7960	7960	0
447	20230621	154100	12266556120	7960	7960	7960	7960	0
448	20230621	154000	12266556120	7960	7960	7960	7960	0
449	20230621	153900	12266556120	7960	7960	7960	7960	0
450	20230621	153800	12266556120	7960	7960	7960	7960	0
451	20230621	153700	12266556120	7960	7960	7960	7960	0
452	20230621	153600	12266556120	7960	7960	7960	7960	15725
453	20230621	153500	12266556120	7960	7960	7960	7960	0
454	20230621	153400	12266556120	7960	7960	7960	7960	0
455	20230621	153300	12266556120	7960	7960	7960	7960	0
456	20230621	153200	12266556120	7960	7960	7960	7960	0
457	20230621	153100	12266556120	7960	7960	7960	7960	0
458	20230621	153000	12266556120	7960	7960	7960	7960	15725
459	20230621	152900	12141385120	7890	7890	7890	7890	0
460	20230621	152800	12141385120	7890	7890	7890	7890	0
461	20230621	152700	12141385120	7890	7890	7890	7890	0
462	20230621	152600	12141385120	7890	7890	7890	7890	0
463	20230621	152500	12141385120	7890	7890	7890	7890	0
464	20230621	152400	12141385120	7890	7890	7890	7890	0
465	20230621	152300	12141385120	7890	7890	7890	7890	0
466	20230621	152200	12141385120	7890	7890	7890	7890	0
467	20230621	152100	12141385120	7890	7890	7890	7890	0
468	20230621	152000	12141385120	7890	7890	7890	7890	0
469	20230621	151900	12141385120	7890	7910	7910	7850	6182
470	20230621	151800	12092756360	7890	7900	7930	7880	1054
471	20230621	151700	12084435480	7900	7900	7920	7890	2007
472	20230621	151600	12068589360	7910	7940	7940	7900	1608
473	20230621	151500	12055873690	7900	7940	7940	7900	1126
474	20230621	151400	12046975530	7920	7920	7940	7900	1361
475	20230621	151300	12036203690	7930	7940	7940	7900	7764
476	20230621	151200	11974748660	7950	7950	7960	7930	1297
477	20230621	151100	11964458120	7920	7930	7950	7910	441
478	20230621	151000	11960964640	7960	7950	7970	7910	1955
479	20230621	150900	11945485590	7950	7920	8010	7910	5024
480	20230621	150800	11905635440	7920	7930	7960	7920	3266
481	20230621	150700	11879740740	7950	7960	7960	7930	327
482	20230621	150600	11877143530	7960	7920	7970	7910	1752
483	20230621	150500	11863254440	7920	7940	7950	7920	2604
484	20230621	150400	11842623450	7950	7950	7960	7920	6781
485	20230621	150300	11788797880	7960	7970	7990	7950	5921
486	20230621	150200	11741669110	7960	7970	7990	7950	3398
487	20230621	150100	11714614310	7980	7980	8020	7980	8455
488	20230621	150000	11647030990	7970	7980	8000	7920	8475
489	20230621	145900	11579568870	7930	8110	8110	7930	32896
490	20230621	145800	11316063350	8110	8110	8120	8100	3021
491	20230621	145700	11291580400	8110	8100	8130	8100	3678
492	20230621	145600	11261745270	8110	8150	8150	8100	13274
493	20230621	145500	11154004610	8150	8180	8190	8150	4148
494	20230621	145400	11120106410	8170	8180	8180	8170	1409
495	20230621	145300	11108587370	8150	8150	8170	8110	11845
496	20230621	145200	11012139170	8150	8170	8180	8150	6275
497	20230621	145100	10960922870	8170	8150	8200	8150	3783
498	20230621	145000	10930002710	8150	8130	8160	8110	8254
499	20230621	144900	10862901590	8120	8200	8200	8120	11560
500	20230621	144800	10768706650	8200	8170	8220	8150	10468
501	20230621	144700	10683016090	8160	8120	8170	8110	6675
502	20230621	144600	10628754550	8130	8230	8230	8110	22779
503	20230621	144500	10442690730	8220	8180	8240	8160	13587
504	20230621	144400	10331438480	8110	8110	8110	8110	0
505	20230621	144300	10331438480	8110	8120	8130	8110	8519
506	20230621	144200	10262320260	8130	8270	8270	8120	34530
507	20230621	144100	9979728210	8260	8290	8330	8240	28444
508	20230621	144000	9744585440	8290	8310	8380	8270	27537
509	20230621	143900	9515688270	8340	8420	8640	8200	82830
510	20230621	143800	8817505530	8450	9000	9000	8300	101831
511	20230621	143700	7938148810	8980	9110	9110	8970	36807
512	20230621	143600	7605970860	9100	9110	9140	8940	84200
513	20230621	143500	6844337230	9100	9220	9250	9040	103088
514	20230621	143400	5902073770	9210	9050	9300	9000	190738
515	20230621	143300	4153377820	9000	9000	9260	8850	306295
516	20230621	143200	1369448050	8830	8830	8830	8830	0
517	20230621	143100	1369448050	8830	8510	8830	8370	38708
518	20230621	143000	1031942880	8700	7930	8700	7920	67979
519	20230621	142900	467387520	7930	7930	7930	7930	123
520	20230621	142800	466412130	7930	7930	7930	7930	144
521	20230621	142700	465270210	7940	7940	7940	7940	18
522	20230621	142600	465127290	7930	7930	7930	7930	0
523	20230621	142500	465127290	7930	7930	7930	7930	0
524	20230621	142400	465127290	7930	7930	7930	7930	0
525	20230621	142300	465127290	7930	7930	7930	7930	0
526	20230621	142200	465127290	7930	7930	7930	7930	0
527	20230621	142100	465127290	7930	7930	7930	7930	1
528	20230621	142000	465119360	7930	7930	7930	7930	334
529	20230621	141900	462470740	7930	7930	7930	7930	8
530	20230621	141800	462407300	7930	7930	7930	7930	0
531	20230621	141700	462407300	7930	7930	7930	7930	0
532	20230621	141600	462407300	7930	7930	7930	7930	0
533	20230621	141500	462407300	7930	7930	7930	7930	0
534	20230621	141400	462407300	7930	7940	7940	7930	150
535	20230621	141300	461216690	7940	7940	7940	7940	49
536	20230621	141200	460827630	7950	7950	7950	7940	218
537	20230621	141100	459095760	7960	7960	7960	7960	0
538	20230621	141000	459095760	7960	7960	7960	7960	0
539	20230621	140900	459095760	7960	7960	7960	7960	0
540	20230621	140800	459095760	7960	7960	7960	7960	0
541	20230621	140700	459095760	7960	7960	7960	7960	0
542	20230621	140600	459095760	7960	7940	7960	7940	156
543	20230621	140500	457857080	7940	7940	7940	7940	0
544	20230621	140400	457857080	7940	7950	7950	7940	2811
545	20230621	140300	435527680	7960	7960	7960	7960	0
546	20230621	140200	435527680	7960	7960	7960	7960	5
547	20230621	140100	435487880	7950	7950	7950	7950	0
548	20230621	140000	435487880	7950	7960	7960	7950	201
549	20230621	135900	433889230	7950	7950	7950	7950	0
550	20230621	135800	433889230	7950	7950	7950	7950	0
551	20230621	135700	433889230	7950	7950	7950	7950	0
552	20230621	135600	433889230	7950	7950	7950	7950	1
553	20230621	135500	433881280	7970	7970	7970	7970	2
554	20230621	135400	433865340	7950	7950	7950	7950	0
555	20230621	135300	433865340	7950	7960	7960	7950	501
556	20230621	135200	429881060	7960	7960	7960	7960	42
557	20230621	135100	429546740	7960	7960	7960	7960	2
558	20230621	135000	429530820	7980	7980	7980	7980	74
559	20230621	134900	428940300	7960	7960	7960	7960	0
560	20230621	134800	428940300	7960	7960	7960	7960	0
561	20230621	134700	428940300	7960	7960	7960	7960	1
562	20230621	134600	428932340	7960	7960	7960	7960	8
563	20230621	134500	428868660	8000	8000	8000	8000	0
564	20230621	134400	428868660	8000	8000	8000	8000	0
565	20230621	134300	428868660	8000	8000	8000	8000	0
566	20230621	134200	428868660	8000	7960	8000	7960	4
567	20230621	134100	428836780	7960	7960	7960	7960	229
568	20230621	134000	427013940	7960	7990	7990	7960	74
569	20230621	133900	426424570	7960	7960	7960	7960	0
570	20230621	133800	426424570	7960	7970	7970	7960	8
571	20230621	133700	426360850	7990	7980	7990	7960	19
572	20230621	133600	426209470	8000	7980	8000	7980	120
573	20230621	133500	425249980	7990	7960	7990	7960	189
574	20230621	133400	423745260	8000	8000	8000	8000	0
575	20230621	133300	423745260	8000	8000	8000	8000	0
576	20230621	133200	423745260	8000	8000	8000	8000	0
577	20230621	133100	423745260	8000	8000	8000	8000	0
578	20230621	133000	423745260	8000	8000	8000	8000	0
579	20230621	132900	423745260	8000	8000	8000	8000	0
580	20230621	132800	423745260	8000	7990	8000	7990	900
581	20230621	132700	416545300	8000	8000	8000	8000	0
582	20230621	132600	416545300	8000	8000	8000	8000	0
583	20230621	132500	416545300	8000	7990	8000	7990	301
584	20230621	132400	414139380	7980	7980	7990	7980	357
585	20230621	132300	411287060	7980	7980	7980	7980	278
586	20230621	132200	409068620	7980	7970	7980	7970	6
587	20230621	132100	409020790	7980	7980	7980	7980	4
588	20230621	132000	408988870	7980	7950	7980	7950	148
589	20230621	131900	407812240	7950	7950	7950	7950	1
590	20230621	131800	407804290	7920	7920	7920	7920	0
591	20230621	131700	407804290	7920	7920	7920	7920	0
592	20230621	131600	407804290	7920	7920	7920	7920	0
593	20230621	131500	407804290	7920	7920	7920	7920	0
594	20230621	131400	407804290	7920	7920	7920	7920	0
595	20230621	131300	407804290	7920	7920	7920	7920	0
596	20230621	131200	407804290	7920	7920	7920	7920	0
597	20230621	131100	407804290	7920	7920	7920	7920	0
598	20230621	131000	407804290	7920	7920	7920	7920	0
599	20230621	130900	407804290	7920	7920	7920	7920	0
600	20230621	130800	407804290	7920	7920	7920	7920	2
601	20230621	130700	407788450	7910	7910	7910	7910	0
602	20230621	130600	407788450	7910	7910	7910	7910	0
603	20230621	130500	407788450	7910	7910	7910	7910	0
604	20230621	130400	407788450	7910	7910	7910	7910	330
605	20230621	130300	405178150	7910	7910	7910	7910	214
606	20230621	130200	403485410	7910	7910	7910	7910	456
607	20230621	130100	399878450	7920	7920	7920	7920	0
608	20230621	130000	399878450	7920	7920	7920	7920	101
609	20230621	125900	399078530	7920	7920	7920	7920	0
610	20230621	125800	399078530	7920	7920	7920	7920	0
611	20230621	125700	399078530	7920	7920	7920	7920	2
612	20230621	125600	399062690	7900	7900	7900	7900	0
613	20230621	125500	399062690	7900	7900	7900	7900	0
614	20230621	125400	399062690	7900	7900	7900	7900	32
615	20230621	125300	398809890	7900	7900	7900	7900	0
616	20230621	125200	398809890	7900	7900	7900	7900	0
617	20230621	125100	398809890	7900	7900	7900	7900	38
618	20230621	125000	398509690	7900	7900	7900	7900	2
619	20230621	124900	398493890	7910	7910	7910	7910	1
620	20230621	124800	398485980	7910	7910	7910	7910	30
621	20230621	124700	398248680	7910	7910	7910	7910	229
622	20230621	124600	396437290	7910	7910	7910	7910	67
623	20230621	124500	395907320	7910	7910	7910	7910	467
624	20230621	124400	392213350	7910	7910	7910	7910	8
625	20230621	124300	392150070	7910	7910	7910	7910	190
626	20230621	124200	390647170	7910	7910	7910	7910	60
627	20230621	124100	390172570	7900	7900	7900	7900	0
628	20230621	124000	390172570	7900	7900	7900	7900	460
629	20230621	123900	386538570	7890	7890	7890	7890	2
630	20230621	123800	386522790	7900	7900	7900	7900	308
631	20230621	123700	384089590	7900	7900	7900	7900	0
632	20230621	123600	384089590	7900	7900	7900	7900	100
633	20230621	123500	383299590	7900	7900	7900	7900	0
634	20230621	123400	383299590	7900	7900	7900	7900	0
635	20230621	123300	383299590	7900	7900	7900	7900	0
636	20230621	123200	383299590	7900	7900	7900	7900	0
637	20230621	123100	383299590	7900	7900	7900	7900	86
638	20230621	123000	382620190	7900	7900	7900	7900	0
639	20230621	122900	382620190	7900	7900	7900	7900	40
640	20230621	122800	382304190	7880	7880	7880	7880	0
641	20230621	122700	382304190	7880	7940	7960	7830	4822
642	20230621	122600	344202340	7950	7960	7960	7950	403
643	20230621	122500	340998370	7960	7960	7960	7960	0
644	20230621	122400	340998370	7960	7960	7960	7960	0
645	20230621	122300	340998370	7960	7960	7960	7960	0
646	20230621	122200	340998370	7960	7960	7960	7960	0
647	20230621	122100	340998370	7960	7960	7960	7960	0
648	20230621	122000	340998370	7960	7960	7960	7960	0
649	20230621	121900	340998370	7960	7960	7960	7960	0
650	20230621	121800	340998370	7960	7960	7960	7960	241
651	20230621	121700	339080010	7960	7960	7960	7960	13
652	20230621	121600	338976530	7960	7960	7960	7960	0
653	20230621	121500	338976530	7960	7970	7970	7960	89
654	20230621	121400	338267950	7960	7960	7960	7960	1
655	20230621	121300	338259990	7960	7960	7960	7960	14
656	20230621	121200	338148550	7960	7960	7960	7960	119
657	20230621	121100	337201310	7960	7960	7960	7960	18
658	20230621	121000	337058030	7960	7960	7960	7960	7
659	20230621	120900	337002310	7960	7960	7960	7960	1
660	20230621	120800	336994350	7960	7970	7970	7960	711
661	20230621	120700	331331080	7970	7970	7970	7970	0
662	20230621	120600	331331080	7970	7970	7970	7970	0
663	20230621	120500	331331080	7970	7970	7970	7970	120
664	20230621	120400	330374680	7970	7980	7980	7970	84
665	20230621	120300	329704380	7990	7990	7990	7990	0
666	20230621	120200	329704380	7990	8000	8000	7990	2
667	20230621	120100	329688390	7970	7990	7990	7970	740
668	20230621	120000	323787180	8010	8010	8010	8010	0
669	20230621	115900	323787180	8010	8010	8010	8010	0
670	20230621	115800	323787180	8010	8010	8010	8010	0
671	20230621	115700	323787180	8010	8020	8020	8010	8
672	20230621	115600	323723090	8010	8010	8010	8010	68
673	20230621	115500	323178410	8010	8010	8010	8010	0
674	20230621	115400	323178410	8010	8010	8010	8010	1
675	20230621	115300	323170400	8010	8000	8010	8000	1011
676	20230621	115200	315077260	8000	8000	8000	8000	0
677	20230621	115100	315077260	8000	8000	8000	8000	379
678	20230621	115000	312045260	8000	8000	8000	8000	0
679	20230621	114900	312045260	8000	8000	8000	8000	0
680	20230621	114800	312045260	8000	8000	8000	8000	1
681	20230621	114700	312037260	7960	7960	7960	7960	0
682	20230621	114600	312037260	7960	7960	7960	7960	0
683	20230621	114500	312037260	7960	7960	7960	7960	0
684	20230621	114400	312037260	7960	7960	7960	7960	0
685	20230621	114300	312037260	7960	7960	7960	7960	0
686	20230621	114200	312037260	7960	7960	7960	7960	5
687	20230621	114100	311997460	7960	7960	7960	7960	0
688	20230621	114000	311997460	7960	7970	7980	7960	407
689	20230621	113900	308751380	7980	7980	7980	7980	106
690	20230621	113800	307905500	8010	8010	8010	8010	0
691	20230621	113700	307905500	8010	8010	8010	8010	0
692	20230621	113600	307905500	8010	8010	8010	8010	0
693	20230621	113500	307905500	8010	8010	8010	8010	0
694	20230621	113400	307905500	8010	7960	8010	7960	23
695	20230621	113300	307722370	8010	8000	8010	8000	201
696	20230621	113200	306114360	8000	8000	8000	8000	0
697	20230621	113100	306114360	8000	7970	8000	7950	161
698	20230621	113000	304832150	8010	8010	8010	8010	23
699	20230621	112900	304647920	8010	8010	8010	8010	0
700	20230621	112800	304647920	8010	8010	8010	8010	0
701	20230621	112700	304647920	8010	8010	8010	8010	1
702	20230621	112600	304639910	8010	8010	8010	8010	0
703	20230621	112500	304639910	8010	8010	8010	8010	1
704	20230621	112400	304631900	7940	8000	8000	7940	848
705	20230621	112300	297890180	8010	8010	8010	8010	394
706	20230621	112200	294734240	8010	8000	8010	8000	3
707	20230621	112100	294710230	8000	8000	8000	8000	121
708	20230621	112000	293742230	8010	8030	8030	8010	208
709	20230621	111900	292074590	8040	8010	8040	8010	5422
710	20230621	111800	248567720	8010	8010	8010	8000	237
711	20230621	111700	246670530	8010	7970	8020	7970	1536
712	20230621	111600	234377860	7960	7960	7960	7960	0
713	20230621	111500	234377860	7960	7940	7970	7940	650
714	20230621	111400	229208160	7940	7940	7940	7940	208
715	20230621	111300	227556640	7940	7940	7940	7940	0
716	20230621	111200	227556640	7940	7940	7940	7940	1
717	20230621	111100	227548700	7880	7880	7880	7880	0
718	20230621	111000	227548700	7880	7880	7880	7880	0
719	20230621	110900	227548700	7880	7880	7880	7880	0
720	20230621	110800	227548700	7880	7880	7880	7880	0
721	20230621	110700	227548700	7880	7890	7890	7880	119
722	20230621	110600	226610720	7930	7930	7930	7930	1
723	20230621	110500	226602790	7880	7880	7880	7880	7
724	20230621	110400	226547630	7890	7890	7890	7890	37
725	20230621	110300	226255700	7900	7900	7900	7900	100
726	20230621	110200	225465700	7900	7900	7960	7900	1631
727	20230621	110100	212575800	7980	7980	7980	7980	0
728	20230621	110000	212575800	7980	7980	7980	7980	0
729	20230621	105900	212575800	7980	7980	7980	7980	0
730	20230621	105800	212575800	7980	7980	7980	7980	0
731	20230621	105700	212575800	7980	7980	7980	7980	0
732	20230621	105600	212575800	7980	7970	7980	7970	50
733	20230621	105500	212176830	7980	7900	7980	7900	183
734	20230621	105400	210727130	7990	7990	7990	7990	1
735	20230621	105300	210719140	7900	7900	7900	7900	200
736	20230621	105200	209139140	8000	7880	8000	7880	2652
737	20230621	105100	188068980	7880	7880	7880	7880	0
738	20230621	105000	188068980	7880	7880	7880	7880	59
739	20230621	104900	187604060	7880	7880	7880	7880	11
740	20230621	104800	187517380	7870	7870	7870	7870	0
741	20230621	104700	187517380	7870	7870	7870	7860	93
742	20230621	104600	186785970	7860	7860	7860	7860	14
743	20230621	104500	186675930	7860	7860	7860	7860	15
744	20230621	104400	186558030	7860	7850	7860	7850	414
745	20230621	104300	183307630	7840	7830	7840	7830	3
746	20230621	104200	183284120	7850	7830	7850	7830	20
747	20230621	104100	183127150	7850	7830	7850	7820	736
748	20230621	104000	177370650	7850	7850	7850	7850	0
749	20230621	103900	177370650	7850	7850	7850	7850	1
750	20230621	103800	177362800	7820	7830	7830	7820	121
751	20230621	103700	176416460	7820	7820	7820	7820	300
752	20230621	103600	174070460	7820	7830	7830	7820	44
753	20230621	103500	173726240	7860	7860	7860	7860	0
754	20230621	103400	173726240	7860	7860	7860	7860	10
755	20230621	103300	173647640	7860	7860	7860	7860	60
756	20230621	103200	173176040	7860	7860	7860	7860	1
757	20230621	103100	173168180	7820	7830	7830	7820	1616
758	20230621	103000	160526040	7830	7840	7840	7830	234
759	20230621	102900	158692860	7840	7840	7850	7840	1278
760	20230621	102800	148672340	7870	7840	7870	7840	50
761	20230621	102700	148279290	7840	7840	7840	7840	0
762	20230621	102600	148279290	7840	7850	7850	7840	160
763	20230621	102500	147024800	7860	7860	7860	7860	11
764	20230621	102400	146938340	7840	7840	7840	7840	0
765	20230621	102300	146938340	7840	7840	7840	7840	1
766	20230621	102200	146930500	7880	7840	7880	7840	896
767	20230621	102100	139881820	7840	7850	7850	7840	173
768	20230621	102000	138525480	7850	7850	7850	7850	5
769	20230621	101900	138486230	7850	7850	7850	7850	0
770	20230621	101800	138486230	7850	7850	7850	7840	112
771	20230621	101700	137607840	7850	7850	7850	7850	0
772	20230621	101600	137607840	7850	7860	7860	7850	1225
773	20230621	101500	127987710	7890	7860	7890	7860	45
774	20230621	101400	127633950	7860	7860	7860	7860	243
775	20230621	101300	125723970	7890	7860	7890	7860	2
776	20230621	101200	125708220	7860	7860	7860	7860	14
777	20230621	101100	125598180	7860	7870	7870	7860	181
778	20230621	101000	124175220	7900	7900	7900	7900	0
779	20230621	100900	124175220	7900	7860	7900	7860	871
780	20230621	100800	117328920	7860	7860	7860	7860	157
781	20230621	100700	116094900	7860	7860	7860	7860	20
782	20230621	100600	115937700	7860	7870	7870	7860	440
783	20230621	100500	112479160	7860	7860	7860	7860	0
784	20230621	100400	112479160	7860	7860	7860	7860	0
785	20230621	100300	112479160	7860	7860	7860	7860	0
786	20230621	100200	112479160	7860	7860	7860	7860	175
787	20230621	100100	111103660	7870	7890	7900	7870	628
788	20230621	100000	106159120	7890	7890	7890	7890	122
789	20230621	095900	105196540	7900	7900	7900	7900	83
790	20230621	095800	104540840	7900	7900	7900	7900	50
791	20230621	095700	104145840	7900	7900	7900	7900	180
792	20230621	095600	102723840	7860	7900	7900	7860	1214
793	20230621	095500	93153380	7900	7900	7900	7900	76
794	20230621	095400	92552980	7900	7900	7900	7900	424
795	20230621	095300	89203380	7900	7890	7900	7890	157
796	20230621	095200	87964580	7890	7900	7900	7890	393
797	20230621	095100	84860880	7900	7900	7900	7900	0
798	20230621	095000	84860880	7900	7900	7900	7900	69
799	20230621	094900	84315780	7930	7930	7930	7930	0
800	20230621	094800	84315780	7930	7930	7930	7930	110
801	20230621	094700	83443480	7940	7940	7940	7940	1
802	20230621	094600	83435540	7940	7940	7940	7940	128
803	20230621	094500	82419220	7950	7900	7950	7900	267
804	20230621	094400	80308400	7890	7910	7910	7890	1314
805	20230621	094300	69926420	7920	7920	7920	7920	514
806	20230621	094200	65855540	7930	7950	7950	7930	1011
807	20230621	094100	57832900	7960	7960	7960	7960	1
808	20230621	094000	57824940	7940	7960	7960	7940	427
809	20230621	093900	54433100	7960	7960	7960	7960	39
810	20230621	093800	54122660	8020	8000	8020	8000	107
811	20230621	093700	53266620	8030	8030	8030	8030	0
812	20230621	093600	53266620	8030	8030	8030	8030	0
813	20230621	093500	53266620	8030	8020	8030	8020	104
814	20230621	093400	52432530	8020	8020	8020	8020	0
815	20230621	093300	52432530	8020	8020	8020	8020	0
816	20230621	093200	52432530	8020	7960	8020	7950	1001
817	20230621	093100	44469630	8020	7970	8020	7970	178
818	20230621	093000	43050920	7970	7970	7970	7970	0
819	20230621	092900	43050920	7970	8000	8000	7970	2
820	20230621	092800	43034950	8000	8020	8020	8000	6
821	20230621	092700	42986930	8000	8020	8020	8000	53
822	20230621	092600	42561930	8000	8000	8000	8000	1
823	20230621	092500	42553930	8020	8020	8020	8020	1
824	20230621	092400	42545910	7960	7960	7960	7960	65
825	20230621	092300	42028510	7960	7980	7980	7960	495
826	20230621	092200	38087050	7970	8000	8000	7970	50
827	20230621	092100	37688220	8020	8020	8020	8020	2
828	20230621	092000	37672180	8020	8020	8020	8020	2
829	20230621	091900	37656140	8020	7970	8020	7960	37
830	20230621	091800	37361300	7970	7980	7980	7970	790
831	20230621	091700	31063300	8020	8020	8020	8020	10
832	20230621	091600	30983100	8020	8020	8020	8020	10
833	20230621	091500	30902900	7980	7980	7980	7980	0
834	20230621	091400	30902900	7980	7980	7980	7980	33
835	20230621	091300	30639560	7980	7980	7980	7980	101
836	20230621	091200	29833580	8030	8030	8030	8030	1
837	20230621	091100	29825550	7970	7970	7970	7970	780
838	20230621	091000	23608950	7970	8030	8030	7970	115
839	20230621	090900	22691020	8030	8030	8030	8030	0
840	20230621	090800	22691020	8030	8030	8030	8030	0
841	20230621	090700	22691020	8030	7990	8030	7980	655
842	20230621	090600	17463900	8020	8030	8030	8020	272
843	20230621	090500	15279810	8030	8030	8030	8030	0
844	20230621	090400	15279810	8030	8030	8030	8030	0
845	20230621	090300	15279810	8030	7970	8030	7960	234
846	20230621	090200	13415480	7970	7980	8030	7970	521
847	20230621	090100	9249830	8030	7980	8030	7980	52
848	20230621	090000	8832420	8030	8030	8030	7980	1001