KissMeData/158430/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	234800	216292680	19810	19810	19810	19810	401
3	20230621	234700	216292680	19810	19810	19810	19810	0
4	20230621	234600	216292680	19810	19810	19810	19810	0
5	20230621	234500	216292680	19810	19810	19810	19810	0
6	20230621	234400	216292680	19810	19810	19810	19810	0
7	20230621	234300	216292680	19810	19810	19810	19810	0
8	20230621	234200	216292680	19810	19810	19810	19810	0
9	20230621	234100	216292680	19810	19810	19810	19810	0
10	20230621	234000	216292680	19810	19810	19810	19810	0
11	20230621	233900	216292680	19810	19810	19810	19810	0
12	20230621	233800	216292680	19810	19810	19810	19810	0
13	20230621	233700	216292680	19810	19810	19810	19810	0
14	20230621	233600	216292680	19810	19810	19810	19810	0
15	20230621	233500	216292680	19810	19810	19810	19810	0
16	20230621	233400	216292680	19810	19810	19810	19810	0
17	20230621	233300	216292680	19810	19810	19810	19810	0
18	20230621	233200	216292680	19810	19810	19810	19810	0
19	20230621	233100	216292680	19810	19810	19810	19810	0
20	20230621	233000	216292680	19810	19810	19810	19810	0
21	20230621	232900	216292680	19810	19810	19810	19810	0
22	20230621	232800	216292680	19810	19810	19810	19810	0
23	20230621	232700	216292680	19810	19810	19810	19810	0
24	20230621	232600	216292680	19810	19810	19810	19810	0
25	20230621	232500	216292680	19810	19810	19810	19810	0
26	20230621	232400	216292680	19810	19810	19810	19810	0
27	20230621	232300	216292680	19810	19810	19810	19810	0
28	20230621	232200	216292680	19810	19810	19810	19810	0
29	20230621	232100	216292680	19810	19810	19810	19810	0
30	20230621	232000	216292680	19810	19810	19810	19810	0
31	20230621	231900	216292680	19810	19810	19810	19810	0
32	20230621	231800	216292680	19810	19810	19810	19810	401
33	20230621	231700	216292680	19810	19810	19810	19810	0
34	20230621	231600	216292680	19810	19810	19810	19810	0
35	20230621	231500	216292680	19810	19810	19810	19810	0
36	20230621	231400	216292680	19810	19810	19810	19810	0
37	20230621	231300	216292680	19810	19810	19810	19810	0
38	20230621	231200	216292680	19810	19810	19810	19810	0
39	20230621	231100	216292680	19810	19810	19810	19810	0
40	20230621	231000	216292680	19810	19810	19810	19810	0
41	20230621	230900	216292680	19810	19810	19810	19810	0
42	20230621	230800	216292680	19810	19810	19810	19810	0
43	20230621	230700	216292680	19810	19810	19810	19810	0
44	20230621	230600	216292680	19810	19810	19810	19810	0
45	20230621	230500	216292680	19810	19810	19810	19810	0
46	20230621	230400	216292680	19810	19810	19810	19810	0
47	20230621	230300	216292680	19810	19810	19810	19810	0
48	20230621	230200	216292680	19810	19810	19810	19810	0
49	20230621	230100	216292680	19810	19810	19810	19810	0
50	20230621	230000	216292680	19810	19810	19810	19810	0
51	20230621	225900	216292680	19810	19810	19810	19810	0
52	20230621	225800	216292680	19810	19810	19810	19810	0
53	20230621	225700	216292680	19810	19810	19810	19810	0
54	20230621	225600	216292680	19810	19810	19810	19810	0
55	20230621	225500	216292680	19810	19810	19810	19810	0
56	20230621	225400	216292680	19810	19810	19810	19810	0
57	20230621	225300	216292680	19810	19810	19810	19810	0
58	20230621	225200	216292680	19810	19810	19810	19810	0
59	20230621	225100	216292680	19810	19810	19810	19810	0
60	20230621	225000	216292680	19810	19810	19810	19810	0
61	20230621	224900	216292680	19810	19810	19810	19810	0
62	20230621	224800	216292680	19810	19810	19810	19810	401
63	20230621	224700	216292680	19810	19810	19810	19810	0
64	20230621	224600	216292680	19810	19810	19810	19810	0
65	20230621	224500	216292680	19810	19810	19810	19810	0
66	20230621	224400	216292680	19810	19810	19810	19810	0
67	20230621	224300	216292680	19810	19810	19810	19810	0
68	20230621	224200	216292680	19810	19810	19810	19810	0
69	20230621	224100	216292680	19810	19810	19810	19810	0
70	20230621	224000	216292680	19810	19810	19810	19810	0
71	20230621	223900	216292680	19810	19810	19810	19810	0
72	20230621	223800	216292680	19810	19810	19810	19810	0
73	20230621	223700	216292680	19810	19810	19810	19810	0
74	20230621	223600	216292680	19810	19810	19810	19810	0
75	20230621	223500	216292680	19810	19810	19810	19810	0
76	20230621	223400	216292680	19810	19810	19810	19810	0
77	20230621	223300	216292680	19810	19810	19810	19810	0
78	20230621	223200	216292680	19810	19810	19810	19810	0
79	20230621	223100	216292680	19810	19810	19810	19810	0
80	20230621	223000	216292680	19810	19810	19810	19810	0
81	20230621	222900	216292680	19810	19810	19810	19810	0
82	20230621	222800	216292680	19810	19810	19810	19810	0
83	20230621	222700	216292680	19810	19810	19810	19810	0
84	20230621	222600	216292680	19810	19810	19810	19810	0
85	20230621	222500	216292680	19810	19810	19810	19810	0
86	20230621	222400	216292680	19810	19810	19810	19810	0
87	20230621	222300	216292680	19810	19810	19810	19810	0
88	20230621	222200	216292680	19810	19810	19810	19810	0
89	20230621	222100	216292680	19810	19810	19810	19810	0
90	20230621	222000	216292680	19810	19810	19810	19810	0
91	20230621	221900	216292680	19810	19810	19810	19810	0
92	20230621	221800	216292680	19810	19810	19810	19810	401
93	20230621	221700	216292680	19810	19810	19810	19810	0
94	20230621	221600	216292680	19810	19810	19810	19810	0
95	20230621	221500	216292680	19810	19810	19810	19810	0
96	20230621	221400	216292680	19810	19810	19810	19810	0
97	20230621	221300	216292680	19810	19810	19810	19810	0
98	20230621	221200	216292680	19810	19810	19810	19810	0
99	20230621	221100	216292680	19810	19810	19810	19810	0
100	20230621	221000	216292680	19810	19810	19810	19810	0
101	20230621	220900	216292680	19810	19810	19810	19810	0
102	20230621	220800	216292680	19810	19810	19810	19810	0
103	20230621	220700	216292680	19810	19810	19810	19810	0
104	20230621	220600	216292680	19810	19810	19810	19810	0
105	20230621	220500	216292680	19810	19810	19810	19810	0
106	20230621	220400	216292680	19810	19810	19810	19810	0
107	20230621	220300	216292680	19810	19810	19810	19810	0
108	20230621	220200	216292680	19810	19810	19810	19810	0
109	20230621	220100	216292680	19810	19810	19810	19810	0
110	20230621	220000	216292680	19810	19810	19810	19810	0
111	20230621	215900	216292680	19810	19810	19810	19810	0
112	20230621	215800	216292680	19810	19810	19810	19810	0
113	20230621	215700	216292680	19810	19810	19810	19810	0
114	20230621	215600	216292680	19810	19810	19810	19810	0
115	20230621	215500	216292680	19810	19810	19810	19810	0
116	20230621	215400	216292680	19810	19810	19810	19810	0
117	20230621	215300	216292680	19810	19810	19810	19810	0
118	20230621	215200	216292680	19810	19810	19810	19810	0
119	20230621	215100	216292680	19810	19810	19810	19810	0
120	20230621	215000	216292680	19810	19810	19810	19810	0
121	20230621	214900	216292680	19810	19810	19810	19810	0
122	20230621	214800	216292680	19810	19810	19810	19810	401
123	20230621	214700	216292680	19810	19810	19810	19810	0
124	20230621	214600	216292680	19810	19810	19810	19810	0
125	20230621	214500	216292680	19810	19810	19810	19810	0
126	20230621	214400	216292680	19810	19810	19810	19810	0
127	20230621	214300	216292680	19810	19810	19810	19810	0
128	20230621	214200	216292680	19810	19810	19810	19810	0
129	20230621	214100	216292680	19810	19810	19810	19810	0
130	20230621	214000	216292680	19810	19810	19810	19810	0
131	20230621	213900	216292680	19810	19810	19810	19810	0
132	20230621	213800	216292680	19810	19810	19810	19810	0
133	20230621	213700	216292680	19810	19810	19810	19810	0
134	20230621	213600	216292680	19810	19810	19810	19810	0
135	20230621	213500	216292680	19810	19810	19810	19810	0
136	20230621	213400	216292680	19810	19810	19810	19810	0
137	20230621	213300	216292680	19810	19810	19810	19810	0
138	20230621	213200	216292680	19810	19810	19810	19810	0
139	20230621	213100	216292680	19810	19810	19810	19810	0
140	20230621	213000	216292680	19810	19810	19810	19810	0
141	20230621	212900	216292680	19810	19810	19810	19810	0
142	20230621	212800	216292680	19810	19810	19810	19810	0
143	20230621	212700	216292680	19810	19810	19810	19810	0
144	20230621	212600	216292680	19810	19810	19810	19810	0
145	20230621	212500	216292680	19810	19810	19810	19810	0
146	20230621	212400	216292680	19810	19810	19810	19810	0
147	20230621	212300	216292680	19810	19810	19810	19810	0
148	20230621	212200	216292680	19810	19810	19810	19810	0
149	20230621	212100	216292680	19810	19810	19810	19810	0
150	20230621	212000	216292680	19810	19810	19810	19810	0
151	20230621	211900	216292680	19810	19810	19810	19810	0
152	20230621	211800	216292680	19810	19810	19810	19810	401
153	20230621	211700	216292680	19810	19810	19810	19810	0
154	20230621	211600	216292680	19810	19810	19810	19810	0
155	20230621	211500	216292680	19810	19810	19810	19810	0
156	20230621	211400	216292680	19810	19810	19810	19810	0
157	20230621	211300	216292680	19810	19810	19810	19810	0
158	20230621	211200	216292680	19810	19810	19810	19810	0
159	20230621	211100	216292680	19810	19810	19810	19810	0
160	20230621	211000	216292680	19810	19810	19810	19810	0
161	20230621	210900	216292680	19810	19810	19810	19810	0
162	20230621	210800	216292680	19810	19810	19810	19810	0
163	20230621	210700	216292680	19810	19810	19810	19810	0
164	20230621	210600	216292680	19810	19810	19810	19810	0
165	20230621	210500	216292680	19810	19810	19810	19810	0
166	20230621	210400	216292680	19810	19810	19810	19810	0
167	20230621	210300	216292680	19810	19810	19810	19810	0
168	20230621	210200	216292680	19810	19810	19810	19810	0
169	20230621	210100	216292680	19810	19810	19810	19810	0
170	20230621	210000	216292680	19810	19810	19810	19810	0
171	20230621	205900	216292680	19810	19810	19810	19810	0
172	20230621	205800	216292680	19810	19810	19810	19810	0
173	20230621	205700	216292680	19810	19810	19810	19810	0
174	20230621	205600	216292680	19810	19810	19810	19810	0
175	20230621	205500	216292680	19810	19810	19810	19810	0
176	20230621	205400	216292680	19810	19810	19810	19810	0
177	20230621	205300	216292680	19810	19810	19810	19810	0
178	20230621	205200	216292680	19810	19810	19810	19810	0
179	20230621	205100	216292680	19810	19810	19810	19810	0
180	20230621	205000	216292680	19810	19810	19810	19810	0
181	20230621	204900	216292680	19810	19810	19810	19810	0
182	20230621	204800	216292680	19810	19810	19810	19810	401
183	20230621	204700	216292680	19810	19810	19810	19810	0
184	20230621	204600	216292680	19810	19810	19810	19810	0
185	20230621	204500	216292680	19810	19810	19810	19810	0
186	20230621	204400	216292680	19810	19810	19810	19810	0
187	20230621	204300	216292680	19810	19810	19810	19810	0
188	20230621	204200	216292680	19810	19810	19810	19810	0
189	20230621	204100	216292680	19810	19810	19810	19810	0
190	20230621	204000	216292680	19810	19810	19810	19810	0
191	20230621	203900	216292680	19810	19810	19810	19810	0
192	20230621	203800	216292680	19810	19810	19810	19810	0
193	20230621	203700	216292680	19810	19810	19810	19810	0
194	20230621	203600	216292680	19810	19810	19810	19810	0
195	20230621	203500	216292680	19810	19810	19810	19810	0
196	20230621	203400	216292680	19810	19810	19810	19810	0
197	20230621	203300	216292680	19810	19810	19810	19810	0
198	20230621	203200	216292680	19810	19810	19810	19810	0
199	20230621	203100	216292680	19810	19810	19810	19810	0
200	20230621	203000	216292680	19810	19810	19810	19810	0
201	20230621	202900	216292680	19810	19810	19810	19810	0
202	20230621	202800	216292680	19810	19810	19810	19810	0
203	20230621	202700	216292680	19810	19810	19810	19810	0
204	20230621	202600	216292680	19810	19810	19810	19810	0
205	20230621	202500	216292680	19810	19810	19810	19810	0
206	20230621	202400	216292680	19810	19810	19810	19810	0
207	20230621	202300	216292680	19810	19810	19810	19810	0
208	20230621	202200	216292680	19810	19810	19810	19810	0
209	20230621	202100	216292680	19810	19810	19810	19810	0
210	20230621	202000	216292680	19810	19810	19810	19810	0
211	20230621	201900	216292680	19810	19810	19810	19810	0
212	20230621	201800	216292680	19810	19810	19810	19810	401
213	20230621	201700	216292680	19810	19810	19810	19810	0
214	20230621	201600	216292680	19810	19810	19810	19810	0
215	20230621	201500	216292680	19810	19810	19810	19810	0
216	20230621	201400	216292680	19810	19810	19810	19810	0
217	20230621	201300	216292680	19810	19810	19810	19810	0
218	20230621	201200	216292680	19810	19810	19810	19810	0
219	20230621	201100	216292680	19810	19810	19810	19810	0
220	20230621	201000	216292680	19810	19810	19810	19810	0
221	20230621	200900	216292680	19810	19810	19810	19810	0
222	20230621	200800	216292680	19810	19810	19810	19810	0
223	20230621	200700	216292680	19810	19810	19810	19810	0
224	20230621	200600	216292680	19810	19810	19810	19810	0
225	20230621	200500	216292680	19810	19810	19810	19810	0
226	20230621	200400	216292680	19810	19810	19810	19810	0
227	20230621	200300	216292680	19810	19810	19810	19810	0
228	20230621	200200	216292680	19810	19810	19810	19810	0
229	20230621	200100	216292680	19810	19810	19810	19810	0
230	20230621	200000	216292680	19810	19810	19810	19810	0
231	20230621	195900	216292680	19810	19810	19810	19810	0
232	20230621	195800	216292680	19810	19810	19810	19810	0
233	20230621	195700	216292680	19810	19810	19810	19810	0
234	20230621	195600	216292680	19810	19810	19810	19810	0
235	20230621	195500	216292680	19810	19810	19810	19810	0
236	20230621	195400	216292680	19810	19810	19810	19810	0
237	20230621	195300	216292680	19810	19810	19810	19810	0
238	20230621	195200	216292680	19810	19810	19810	19810	0
239	20230621	195100	216292680	19810	19810	19810	19810	0
240	20230621	195000	216292680	19810	19810	19810	19810	0
241	20230621	194900	216292680	19810	19810	19810	19810	0
242	20230621	194800	216292680	19810	19810	19810	19810	401
243	20230621	194700	216292680	19810	19810	19810	19810	0
244	20230621	194600	216292680	19810	19810	19810	19810	0
245	20230621	194500	216292680	19810	19810	19810	19810	0
246	20230621	194400	216292680	19810	19810	19810	19810	0
247	20230621	194300	216292680	19810	19810	19810	19810	0
248	20230621	194200	216292680	19810	19810	19810	19810	0
249	20230621	194100	216292680	19810	19810	19810	19810	0
250	20230621	194000	216292680	19810	19810	19810	19810	0
251	20230621	193900	216292680	19810	19810	19810	19810	0
252	20230621	193800	216292680	19810	19810	19810	19810	0
253	20230621	193700	216292680	19810	19810	19810	19810	0
254	20230621	193600	216292680	19810	19810	19810	19810	0
255	20230621	193500	216292680	19810	19810	19810	19810	0
256	20230621	193400	216292680	19810	19810	19810	19810	0
257	20230621	193300	216292680	19810	19810	19810	19810	0
258	20230621	193200	216292680	19810	19810	19810	19810	0
259	20230621	193100	216292680	19810	19810	19810	19810	0
260	20230621	193000	216292680	19810	19810	19810	19810	0
261	20230621	192900	216292680	19810	19810	19810	19810	0
262	20230621	192800	216292680	19810	19810	19810	19810	0
263	20230621	192700	216292680	19810	19810	19810	19810	0
264	20230621	192600	216292680	19810	19810	19810	19810	0
265	20230621	192500	216292680	19810	19810	19810	19810	0
266	20230621	192400	216292680	19810	19810	19810	19810	0
267	20230621	192300	216292680	19810	19810	19810	19810	0
268	20230621	192200	216292680	19810	19810	19810	19810	0
269	20230621	192100	216292680	19810	19810	19810	19810	0
270	20230621	192000	216292680	19810	19810	19810	19810	0
271	20230621	191900	216292680	19810	19810	19810	19810	0
272	20230621	191800	216292680	19810	19810	19810	19810	401
273	20230621	191700	216292680	19810	19810	19810	19810	0
274	20230621	191600	216292680	19810	19810	19810	19810	0
275	20230621	191500	216292680	19810	19810	19810	19810	0
276	20230621	191400	216292680	19810	19810	19810	19810	0
277	20230621	191300	216292680	19810	19810	19810	19810	0
278	20230621	191200	216292680	19810	19810	19810	19810	0
279	20230621	191100	216292680	19810	19810	19810	19810	0
280	20230621	191000	216292680	19810	19810	19810	19810	0
281	20230621	190900	216292680	19810	19810	19810	19810	0
282	20230621	190800	216292680	19810	19810	19810	19810	0
283	20230621	190700	216292680	19810	19810	19810	19810	0
284	20230621	190600	216292680	19810	19810	19810	19810	0
285	20230621	190500	216292680	19810	19810	19810	19810	0
286	20230621	190400	216292680	19810	19810	19810	19810	0
287	20230621	190300	216292680	19810	19810	19810	19810	0
288	20230621	190200	216292680	19810	19810	19810	19810	0
289	20230621	190100	216292680	19810	19810	19810	19810	0
290	20230621	190000	216292680	19810	19810	19810	19810	0
291	20230621	185900	216292680	19810	19810	19810	19810	0
292	20230621	185800	216292680	19810	19810	19810	19810	0
293	20230621	185700	216292680	19810	19810	19810	19810	0
294	20230621	185600	216292680	19810	19810	19810	19810	0
295	20230621	185500	216292680	19810	19810	19810	19810	0
296	20230621	185400	216292680	19810	19810	19810	19810	0
297	20230621	185300	216292680	19810	19810	19810	19810	0
298	20230621	185200	216292680	19810	19810	19810	19810	0
299	20230621	185100	216292680	19810	19810	19810	19810	0
300	20230621	185000	216292680	19810	19810	19810	19810	0
301	20230621	184900	216292680	19810	19810	19810	19810	0
302	20230621	184800	216292680	19810	19810	19810	19810	401
303	20230621	184700	216292680	19810	19810	19810	19810	0
304	20230621	184600	216292680	19810	19810	19810	19810	0
305	20230621	184500	216292680	19810	19810	19810	19810	0
306	20230621	184400	216292680	19810	19810	19810	19810	0
307	20230621	184300	216292680	19810	19810	19810	19810	0
308	20230621	184200	216292680	19810	19810	19810	19810	0
309	20230621	184100	216292680	19810	19810	19810	19810	0
310	20230621	184000	216292680	19810	19810	19810	19810	0
311	20230621	183900	216292680	19810	19810	19810	19810	0
312	20230621	183800	216292680	19810	19810	19810	19810	0
313	20230621	183700	216292680	19810	19810	19810	19810	0
314	20230621	183600	216292680	19810	19810	19810	19810	0
315	20230621	183500	216292680	19810	19810	19810	19810	0
316	20230621	183400	216292680	19810	19810	19810	19810	0
317	20230621	183300	216292680	19810	19810	19810	19810	0
318	20230621	183200	216292680	19810	19810	19810	19810	0
319	20230621	183100	216292680	19810	19810	19810	19810	0
320	20230621	183000	216292680	19810	19810	19810	19810	0
321	20230621	182900	216292680	19810	19810	19810	19810	0
322	20230621	182800	216292680	19810	19810	19810	19810	0
323	20230621	182700	216292680	19810	19810	19810	19810	0
324	20230621	182600	216292680	19810	19810	19810	19810	0
325	20230621	182500	216292680	19810	19810	19810	19810	0
326	20230621	182400	216292680	19810	19810	19810	19810	0
327	20230621	182300	216292680	19810	19810	19810	19810	0
328	20230621	182200	216292680	19810	19810	19810	19810	0
329	20230621	182100	216292680	19810	19810	19810	19810	0
330	20230621	182000	216292680	19810	19810	19810	19810	0
331	20230621	181900	216292680	19810	19810	19810	19810	0
332	20230621	181800	216292680	19810	19810	19810	19810	401
333	20230621	181700	216292680	19810	19810	19810	19810	0
334	20230621	181600	216292680	19810	19810	19810	19810	0
335	20230621	181500	216292680	19810	19810	19810	19810	0
336	20230621	181400	216292680	19810	19810	19810	19810	0
337	20230621	181300	216292680	19810	19810	19810	19810	0
338	20230621	181200	216292680	19810	19810	19810	19810	0
339	20230621	181100	216292680	19810	19810	19810	19810	0
340	20230621	181000	216292680	19810	19810	19810	19810	0
341	20230621	180900	216292680	19810	19810	19810	19810	0
342	20230621	180800	216292680	19810	19810	19810	19810	0
343	20230621	180700	216292680	19810	19810	19810	19810	0
344	20230621	180600	216292680	19810	19810	19810	19810	0
345	20230621	180500	216292680	19810	19810	19810	19810	0
346	20230621	180400	216292680	19810	19810	19810	19810	0
347	20230621	180300	216292680	19810	19810	19810	19810	0
348	20230621	180200	216292680	19810	19810	19810	19810	0
349	20230621	180100	216292680	19810	19810	19810	19810	0
350	20230621	180000	216292680	19810	19810	19810	19810	0
351	20230621	175900	216292680	19810	19810	19810	19810	0
352	20230621	175800	216292680	19810	19810	19810	19810	0
353	20230621	175700	216292680	19810	19810	19810	19810	0
354	20230621	175600	216292680	19810	19810	19810	19810	0
355	20230621	175500	216292680	19810	19810	19810	19810	0
356	20230621	175400	216292680	19810	19810	19810	19810	0
357	20230621	175300	216292680	19810	19810	19810	19810	0
358	20230621	175200	216292680	19810	19810	19810	19810	0
359	20230621	175100	216292680	19810	19810	19810	19810	0
360	20230621	175000	216292680	19810	19810	19810	19810	0
361	20230621	174900	216292680	19810	19810	19810	19810	0
362	20230621	174800	216292680	19810	19810	19810	19810	401
363	20230621	174700	216292680	19810	19810	19810	19810	0
364	20230621	174600	216292680	19810	19810	19810	19810	0
365	20230621	174500	216292680	19810	19810	19810	19810	0
366	20230621	174400	216292680	19810	19810	19810	19810	0
367	20230621	174300	216292680	19810	19810	19810	19810	0
368	20230621	174200	216292680	19810	19810	19810	19810	0
369	20230621	174100	216292680	19810	19810	19810	19810	0
370	20230621	174000	216292680	19810	19810	19810	19810	0
371	20230621	173900	216292680	19810	19810	19810	19810	0
372	20230621	173800	216292680	19810	19810	19810	19810	0
373	20230621	173700	216292680	19810	19810	19810	19810	0
374	20230621	173600	216292680	19810	19810	19810	19810	0
375	20230621	173500	216292680	19810	19810	19810	19810	0
376	20230621	173400	216292680	19810	19810	19810	19810	0
377	20230621	173300	216292680	19810	19810	19810	19810	0
378	20230621	173200	216292680	19810	19810	19810	19810	0
379	20230621	173100	216292680	19810	19810	19810	19810	0
380	20230621	173000	216292680	19810	19810	19810	19810	0
381	20230621	172900	216292680	19810	19810	19810	19810	0
382	20230621	172800	216292680	19810	19810	19810	19810	0
383	20230621	172700	216292680	19810	19810	19810	19810	0
384	20230621	172600	216292680	19810	19810	19810	19810	0
385	20230621	172500	216292680	19810	19810	19810	19810	0
386	20230621	172400	216292680	19810	19810	19810	19810	0
387	20230621	172300	216292680	19810	19810	19810	19810	0
388	20230621	172200	216292680	19810	19810	19810	19810	0
389	20230621	172100	216292680	19810	19810	19810	19810	0
390	20230621	172000	216292680	19810	19810	19810	19810	0
391	20230621	171900	216292680	19810	19810	19810	19810	0
392	20230621	171800	216292680	19810	19810	19810	19810	401
393	20230621	171700	216292680	19810	19810	19810	19810	0
394	20230621	171600	216292680	19810	19810	19810	19810	0
395	20230621	171500	216292680	19810	19810	19810	19810	0
396	20230621	171400	216292680	19810	19810	19810	19810	0
397	20230621	171300	216292680	19810	19810	19810	19810	0
398	20230621	171200	216292680	19810	19810	19810	19810	0
399	20230621	171100	216292680	19810	19810	19810	19810	0
400	20230621	171000	216292680	19810	19810	19810	19810	0
401	20230621	170900	216292680	19810	19810	19810	19810	0
402	20230621	170800	216292680	19810	19810	19810	19810	0
403	20230621	170700	216292680	19810	19810	19810	19810	0
404	20230621	170600	216292680	19810	19810	19810	19810	0
405	20230621	170500	216292680	19810	19810	19810	19810	0
406	20230621	170400	216292680	19810	19810	19810	19810	0
407	20230621	170300	216292680	19810	19810	19810	19810	0
408	20230621	170200	216292680	19810	19810	19810	19810	0
409	20230621	170100	216292680	19810	19810	19810	19810	0
410	20230621	170000	216292680	19810	19810	19810	19810	0
411	20230621	165900	216292680	19810	19810	19810	19810	0
412	20230621	165800	216292680	19810	19810	19810	19810	0
413	20230621	165700	216292680	19810	19810	19810	19810	0
414	20230621	165600	216292680	19810	19810	19810	19810	0
415	20230621	165500	216292680	19810	19810	19810	19810	0
416	20230621	165400	216292680	19810	19810	19810	19810	0
417	20230621	165300	216292680	19810	19810	19810	19810	0
418	20230621	165200	216292680	19810	19810	19810	19810	0
419	20230621	165100	216292680	19810	19810	19810	19810	0
420	20230621	165000	216292680	19810	19810	19810	19810	0
421	20230621	164900	216292680	19810	19810	19810	19810	0
422	20230621	164800	216292680	19810	19810	19810	19810	401
423	20230621	164700	216292680	19810	19810	19810	19810	0
424	20230621	164600	216292680	19810	19810	19810	19810	0
425	20230621	164500	216292680	19810	19810	19810	19810	0
426	20230621	164400	216292680	19810	19810	19810	19810	0
427	20230621	164300	216292680	19810	19810	19810	19810	0
428	20230621	164200	216292680	19810	19810	19810	19810	0
429	20230621	164100	216292680	19810	19810	19810	19810	0
430	20230621	164000	216292680	19810	19810	19810	19810	0
431	20230621	163900	216292680	19810	19810	19810	19810	0
432	20230621	163800	216292680	19810	19810	19810	19810	0
433	20230621	163700	216292680	19810	19810	19810	19810	0
434	20230621	163600	216292680	19810	19810	19810	19810	0
435	20230621	163500	216292680	19810	19810	19810	19810	0
436	20230621	163400	216292680	19810	19810	19810	19810	0
437	20230621	163300	216292680	19810	19810	19810	19810	0
438	20230621	163200	216292680	19810	19810	19810	19810	0
439	20230621	163100	216292680	19810	19810	19810	19810	0
440	20230621	163000	216292680	19810	19810	19810	19810	0
441	20230621	162900	216292680	19810	19810	19810	19810	0
442	20230621	162800	216292680	19810	19810	19810	19810	0
443	20230621	162700	216292680	19810	19810	19810	19810	0
444	20230621	162600	216292680	19810	19810	19810	19810	0
445	20230621	162500	216292680	19810	19810	19810	19810	0
446	20230621	162400	216292680	19810	19810	19810	19810	0
447	20230621	162300	216292680	19810	19810	19810	19810	0
448	20230621	162200	216292680	19810	19810	19810	19810	0
449	20230621	162100	216292680	19810	19810	19810	19810	0
450	20230621	162000	216292680	19810	19810	19810	19810	0
451	20230621	161900	216292680	19810	19810	19810	19810	0
452	20230621	161800	216292680	19810	19810	19810	19810	401
453	20230621	161700	216292680	19810	19810	19810	19810	0
454	20230621	161600	216292680	19810	19810	19810	19810	0
455	20230621	161500	216292680	19810	19810	19810	19810	0
456	20230621	161400	216292680	19810	19810	19810	19810	0
457	20230621	161300	216292680	19810	19810	19810	19810	0
458	20230621	161200	216292680	19810	19810	19810	19810	0
459	20230621	161100	216292680	19810	19810	19810	19810	0
460	20230621	161000	216292680	19810	19810	19810	19810	0
461	20230621	160900	216292680	19810	19810	19810	19810	0
462	20230621	160800	216292680	19810	19810	19810	19810	0
463	20230621	160700	216292680	19810	19810	19810	19810	0
464	20230621	160600	216292680	19810	19810	19810	19810	0
465	20230621	160500	216292680	19810	19810	19810	19810	0
466	20230621	160400	216292680	19810	19810	19810	19810	0
467	20230621	160300	216292680	19810	19810	19810	19810	0
468	20230621	160200	216292680	19810	19810	19810	19810	0
469	20230621	160100	216292680	19810	19810	19810	19810	0
470	20230621	160000	216292680	19810	19810	19810	19810	0
471	20230621	155900	216292680	19810	19810	19810	19810	0
472	20230621	155800	216292680	19810	19810	19810	19810	0
473	20230621	155700	216292680	19810	19810	19810	19810	0
474	20230621	155600	216292680	19810	19810	19810	19810	0
475	20230621	155500	216292680	19810	19810	19810	19810	0
476	20230621	155400	216292680	19810	19810	19810	19810	0
477	20230621	155300	216292680	19810	19810	19810	19810	0
478	20230621	155200	216292680	19810	19810	19810	19810	0
479	20230621	155100	216292680	19810	19810	19810	19810	0
480	20230621	155000	216292680	19810	19810	19810	19810	0
481	20230621	154900	216292680	19810	19810	19810	19810	0
482	20230621	154800	216292680	19810	19810	19810	19810	401
483	20230621	154700	216292680	19810	19810	19810	19810	0
484	20230621	154600	216292680	19810	19810	19810	19810	0
485	20230621	154500	216292680	19810	19810	19810	19810	0
486	20230621	154400	216292680	19810	19810	19810	19810	0
487	20230621	154300	216292680	19810	19810	19810	19810	0
488	20230621	154200	216292680	19810	19810	19810	19810	0
489	20230621	154100	216292680	19810	19810	19810	19810	0
490	20230621	154000	216292680	19810	19810	19810	19810	0
491	20230621	153900	216292680	19810	19810	19810	19810	0
492	20230621	153800	216292680	19810	19810	19810	19810	0
493	20230621	153700	216292680	19810	19810	19810	19810	0
494	20230621	153600	216292680	19810	19810	19810	19810	0
495	20230621	153500	216292680	19810	19810	19810	19810	0
496	20230621	153400	216292680	19810	19810	19810	19810	0
497	20230621	153300	216292680	19810	19810	19810	19810	0
498	20230621	153200	216292680	19810	19810	19810	19810	0
499	20230621	153100	216292680	19810	19810	19810	19810	0
500	20230621	153000	216292680	19810	19810	19810	19810	401
501	20230621	152900	208348870	19850	19850	19850	19850	0
502	20230621	152800	208348870	19850	19850	19850	19850	0
503	20230621	152700	208348870	19850	19850	19850	19850	0
504	20230621	152600	208348870	19850	19850	19850	19850	0
505	20230621	152500	208348870	19850	19850	19850	19850	0
506	20230621	152400	208348870	19850	19850	19850	19850	0
507	20230621	152300	208348870	19850	19850	19850	19850	0
508	20230621	152200	208348870	19850	19850	19850	19850	0
509	20230621	152100	208348870	19850	19850	19850	19850	0
510	20230621	152000	208348870	19850	19850	19850	19850	0
511	20230621	151900	208348870	19850	19820	19850	19820	16
512	20230621	151800	208031620	19840	19840	19840	19840	0
513	20230621	151700	208031620	19840	19840	19840	19840	1
514	20230621	151600	208011780	19840	19840	19840	19840	0
515	20230621	151500	208011780	19840	19840	19840	19840	6
516	20230621	151400	207892740	19810	19850	19850	19810	25
517	20230621	151300	207396950	19850	19850	19850	19850	0
518	20230621	151200	207396950	19850	19850	19850	19850	0
519	20230621	151100	207396950	19850	19820	19850	19820	451
520	20230621	151000	198458100	19850	19830	19850	19820	41
521	20230621	150900	197645400	19850	19850	19850	19850	0
522	20230621	150800	197645400	19850	19850	19850	19850	0
523	20230621	150700	197645400	19850	19850	19850	19850	1
524	20230621	150600	197625550	19850	19850	19850	19850	1
525	20230621	150500	197605700	19830	19830	19830	19830	13
526	20230621	150400	197347910	19830	19830	19830	19830	0
527	20230621	150300	197347910	19830	19830	19830	19830	28
528	20230621	150200	196792670	19830	19830	19830	19830	14
529	20230621	150100	196515050	19840	19840	19840	19840	0
530	20230621	150000	196515050	19840	19840	19840	19840	0
531	20230621	145900	196515050	19840	19840	19840	19840	0
532	20230621	145800	196515050	19840	19840	19840	19840	7
533	20230621	145700	196376170	19840	19840	19840	19840	50
534	20230621	145600	195384170	19850	19850	19850	19850	0
535	20230621	145500	195384170	19850	19850	19850	19850	1
536	20230621	145400	195364320	19840	19840	19840	19840	1
537	20230621	145300	195344480	19840	19830	19840	19830	6
538	20230621	145200	195225450	19830	19830	19830	19830	2
539	20230621	145100	195185790	19820	19830	19830	19820	202
540	20230621	145000	191181550	19830	19830	19830	19830	4
541	20230621	144900	191102230	19830	19830	19830	19830	2
542	20230621	144800	191062570	19830	19860	19860	19830	47
543	20230621	144700	190129610	19860	19850	19860	19850	12
544	20230621	144600	189891310	19860	19850	19860	19850	3
545	20230621	144500	189831750	19860	19850	19860	19850	3
546	20230621	144400	189772190	19860	19860	19860	19850	28
547	20230621	144300	189216370	19850	19850	19850	19850	3
548	20230621	144200	189156820	19860	19860	19860	19860	0
549	20230621	144100	189156820	19860	19860	19860	19860	0
550	20230621	144000	189156820	19860	19860	19860	19860	0
551	20230621	143900	189156820	19860	19860	19860	19860	0
552	20230621	143800	189156820	19860	19870	19870	19830	18
553	20230621	143700	188799770	19870	19830	19870	19830	14
554	20230621	143600	188522110	19880	19890	19890	19830	357
555	20230621	143500	181440200	19890	19890	19890	19890	1
556	20230621	143400	181420310	19900	19900	19900	19900	0
557	20230621	143300	181420310	19900	19900	19900	19900	0
558	20230621	143200	181420310	19900	19900	19900	19900	0
559	20230621	143100	181420310	19900	19850	19900	19850	10
560	20230621	143000	181221760	19850	19870	19870	19850	961
561	20230621	142900	162136420	19870	19870	19870	19870	150
562	20230621	142800	159155920	19890	19890	19890	19890	0
563	20230621	142700	159155920	19890	19890	19890	19890	0
564	20230621	142600	159155920	19890	19890	19890	19890	1
565	20230621	142500	159136030	19900	19900	19900	19900	1
566	20230621	142400	159116130	19900	19900	19900	19900	0
567	20230621	142300	159116130	19900	19900	19900	19900	1
568	20230621	142200	159096230	19900	19900	19900	19900	0
569	20230621	142100	159096230	19900	19900	19900	19900	0
570	20230621	142000	159096230	19900	19900	19900	19900	14
571	20230621	141900	158817630	19900	19900	19900	19900	0
572	20230621	141800	158817630	19900	19900	19900	19900	0
573	20230621	141700	158817630	19900	19900	19900	19900	0
574	20230621	141600	158817630	19900	19900	19900	19900	0
575	20230621	141500	158817630	19900	19900	19900	19900	1
576	20230621	141400	158797730	19870	19870	19870	19870	12
577	20230621	141300	158559290	19880	19880	19880	19880	0
578	20230621	141200	158559290	19880	19880	19880	19880	5
579	20230621	141100	158459890	19880	19880	19880	19880	0
580	20230621	141000	158459890	19880	19880	19880	19880	0
581	20230621	140900	158459890	19880	19880	19880	19880	0
582	20230621	140800	158459890	19880	19880	19880	19880	16
583	20230621	140700	158141810	19880	19880	19880	19880	8
584	20230621	140600	157982770	19920	19920	19920	19880	4
585	20230621	140500	157903160	19930	19930	19930	19930	0
586	20230621	140400	157903160	19930	19890	19930	19890	101
587	20230621	140300	155894230	19890	19890	19890	19890	0
588	20230621	140200	155894230	19890	19870	19890	19870	3
589	20230621	140100	155834600	19880	19880	19880	19880	18
590	20230621	140000	155476760	19880	19880	19880	19880	82
591	20230621	135900	153846600	19880	19880	19880	19880	110
592	20230621	135800	151659800	19880	19880	19880	19880	0
593	20230621	135700	151659800	19880	19880	19880	19880	16
594	20230621	135600	151341720	19880	19880	19880	19880	6
595	20230621	135500	151222440	19880	19880	19880	19880	343
596	20230621	135400	144403600	19880	19890	19890	19880	561
597	20230621	135300	133245320	19890	19910	19910	19890	1433
598	20230621	135200	104724560	19910	19910	19910	19910	0
599	20230621	135100	104724560	19910	19910	19910	19910	0
600	20230621	135000	104724560	19910	19910	19910	19910	0
601	20230621	134900	104724560	19910	19910	19910	19910	0
602	20230621	134800	104724560	19910	19910	19910	19910	0
603	20230621	134700	104724560	19910	19910	19910	19910	0
604	20230621	134600	104724560	19910	19910	19910	19910	0
605	20230621	134500	104724560	19910	19910	19910	19910	0
606	20230621	134400	104724560	19910	19910	19910	19910	0
607	20230621	134300	104724560	19910	19910	19910	19910	2
608	20230621	134200	104684740	19950	19950	19950	19950	0
609	20230621	134100	104684740	19950	19950	19950	19950	1
610	20230621	134000	104664790	19920	19920	19920	19920	1
611	20230621	133900	104644870	19960	19960	19960	19960	0
612	20230621	133800	104644870	19960	19960	19960	19960	0
613	20230621	133700	104644870	19960	19960	19960	19960	0
614	20230621	133600	104644870	19960	19960	19960	19960	0
615	20230621	133500	104644870	19960	19960	19960	19960	0
616	20230621	133400	104644870	19960	19960	19960	19960	0
617	20230621	133300	104644870	19960	19960	19960	19960	0
618	20230621	133200	104644870	19960	19960	19960	19960	0
619	20230621	133100	104644870	19960	19960	19960	19960	0
620	20230621	133000	104644870	19960	19960	19960	19960	0
621	20230621	132900	104644870	19960	19960	19960	19960	0
622	20230621	132800	104644870	19960	19960	19960	19960	0
623	20230621	132700	104644870	19960	19960	19960	19960	0
624	20230621	132600	104644870	19960	19960	19960	19960	0
625	20230621	132500	104644870	19960	19960	19960	19960	0
626	20230621	132400	104644870	19960	19960	19960	19960	1
627	20230621	132300	104624910	19910	19910	19910	19910	11
628	20230621	132200	104405900	19910	19910	19910	19910	0
629	20230621	132100	104405900	19910	19910	19910	19910	0
630	20230621	132000	104405900	19910	19910	19910	19910	0
631	20230621	131900	104405900	19910	19910	19910	19910	21
632	20230621	131800	103987790	19910	19910	19910	19910	0
633	20230621	131700	103987790	19910	19910	19910	19910	0
634	20230621	131600	103987790	19910	19910	19910	19910	10
635	20230621	131500	103788690	19910	19910	19910	19910	1
636	20230621	131400	103768780	19960	19960	19960	19960	0
637	20230621	131300	103768780	19960	19960	19960	19960	0
638	20230621	131200	103768780	19960	19960	19960	19960	0
639	20230621	131100	103768780	19960	19960	19960	19960	0
640	20230621	131000	103768780	19960	19960	19960	19960	0
641	20230621	130900	103768780	19960	19960	19960	19960	0
642	20230621	130800	103768780	19960	19960	19960	19960	0
643	20230621	130700	103768780	19960	19960	19960	19960	1
644	20230621	130600	103748820	19910	19910	19910	19910	0
645	20230621	130500	103748820	19910	19910	19910	19910	30
646	20230621	130400	103151520	19910	19910	19910	19910	70
647	20230621	130300	101757820	19900	19900	19900	19900	0
648	20230621	130200	101757820	19900	19910	19910	19900	103
649	20230621	130100	99708100	19960	19960	19960	19960	0
650	20230621	130000	99708100	19960	19960	19960	19960	0
651	20230621	125900	99708100	19960	19960	19960	19960	0
652	20230621	125800	99708100	19960	19960	19960	19960	0
653	20230621	125700	99708100	19960	19960	19960	19960	0
654	20230621	125600	99708100	19960	19900	19960	19900	2
655	20230621	125500	99668240	19960	19960	19960	19960	0
656	20230621	125400	99668240	19960	19960	19960	19960	0
657	20230621	125300	99668240	19960	19960	19960	19960	0
658	20230621	125200	99668240	19960	19960	19960	19960	0
659	20230621	125100	99668240	19960	19960	19960	19960	1
660	20230621	125000	99648280	19960	19960	19960	19960	0
661	20230621	124900	99648280	19960	19910	19960	19910	3
662	20230621	124800	99588500	19910	19910	19910	19910	1
663	20230621	124700	99568590	19910	19910	19910	19910	0
664	20230621	124600	99568590	19910	19910	19910	19910	0
665	20230621	124500	99568590	19910	19920	19920	19910	92
666	20230621	124400	97736200	19930	19930	19930	19930	32
667	20230621	124300	97098440	19950	19950	19950	19950	0
668	20230621	124200	97098440	19950	19950	19950	19950	0
669	20230621	124100	97098440	19950	19950	19950	19950	0
670	20230621	124000	97098440	19950	19960	19960	19950	2
671	20230621	123900	97058530	19960	19960	19960	19960	0
672	20230621	123800	97058530	19960	19960	19960	19960	0
673	20230621	123700	97058530	19960	19960	19960	19960	0
674	20230621	123600	97058530	19960	19960	19960	19960	0
675	20230621	123500	97058530	19960	19960	19960	19960	0
676	20230621	123400	97058530	19960	19960	19960	19960	0
677	20230621	123300	97058530	19960	19960	19960	19960	0
678	20230621	123200	97058530	19960	19960	19960	19960	0
679	20230621	123100	97058530	19960	19960	19960	19960	0
680	20230621	123000	97058530	19960	19930	19960	19930	16
681	20230621	122900	96739200	19930	19930	19930	19930	131
682	20230621	122800	94128370	19930	19930	19930	19930	0
683	20230621	122700	94128370	19930	19930	19930	19930	50
684	20230621	122600	93131870	19940	19950	19950	19940	36
685	20230621	122500	92414000	19950	19950	19950	19950	0
686	20230621	122400	92414000	19950	19950	19950	19950	14
687	20230621	122300	92134700	19950	19950	19950	19950	0
688	20230621	122200	92134700	19950	19950	19950	19950	0
689	20230621	122100	92134700	19950	19950	19950	19950	0
690	20230621	122000	92134700	19950	19950	19950	19950	0
691	20230621	121900	92134700	19950	19950	19950	19950	0
692	20230621	121800	92134700	19950	19950	19950	19950	0
693	20230621	121700	92134700	19950	19950	19950	19950	0
694	20230621	121600	92134700	19950	19950	19950	19950	0
695	20230621	121500	92134700	19950	19950	19950	19950	0
696	20230621	121400	92134700	19950	19950	19950	19950	0
697	20230621	121300	92134700	19950	19950	19950	19950	0
698	20230621	121200	92134700	19950	19950	19950	19950	0
699	20230621	121100	92134700	19950	19940	19950	19940	20
700	20230621	121000	91735890	19950	19940	19950	19940	2
701	20230621	120900	91696000	19940	19920	19940	19900	137
702	20230621	120800	88968730	19940	19940	19940	19940	1
703	20230621	120700	88948790	19920	19920	19920	19920	0
704	20230621	120600	88948790	19920	19920	19920	19920	0
705	20230621	120500	88948790	19920	19920	19920	19920	19
706	20230621	120400	88570310	19920	19920	19920	19920	20
707	20230621	120300	88171910	19910	19910	19910	19910	0
708	20230621	120200	88171910	19910	19910	19910	19910	1
709	20230621	120100	88152000	19920	19920	19920	19920	0
710	20230621	120000	88152000	19920	19920	19920	19920	0
711	20230621	115900	88152000	19920	19920	19920	19920	350
712	20230621	115800	81180000	19920	19920	19920	19920	2
713	20230621	115700	81140160	19920	19920	19920	19920	1
714	20230621	115600	81120240	19920	19920	19920	19920	0
715	20230621	115500	81120240	19920	19900	19920	19900	3
716	20230621	115400	81060500	19920	19920	19920	19920	3
717	20230621	115300	81000740	19890	19890	19890	19890	0
718	20230621	115200	81000740	19890	19900	19900	19890	559
719	20230621	115100	69879330	19900	19900	19900	19900	67
720	20230621	115000	68546030	19900	19900	19900	19900	1
721	20230621	114900	68526130	19900	19900	19900	19900	0
722	20230621	114800	68526130	19900	19900	19900	19900	71
723	20230621	114700	67113230	19900	19900	19900	19900	0
724	20230621	114600	67113230	19900	19900	19900	19900	0
725	20230621	114500	67113230	19900	19900	19900	19900	0
726	20230621	114400	67113230	19900	19900	19900	19900	104
727	20230621	114300	65043630	19920	19920	19920	19920	0
728	20230621	114200	65043630	19920	19920	19920	19920	0
729	20230621	114100	65043630	19920	19920	19920	19920	0
730	20230621	114000	65043630	19920	19920	19920	19920	0
731	20230621	113900	65043630	19920	19920	19920	19920	0
732	20230621	113800	65043630	19920	19920	19920	19920	0
733	20230621	113700	65043630	19920	19920	19920	19920	0
734	20230621	113600	65043630	19920	19920	19920	19920	5
735	20230621	113500	64944030	19920	19900	19920	19900	9
736	20230621	113400	64764770	19920	19920	19920	19920	0
737	20230621	113300	64764770	19920	19900	19920	19900	101
738	20230621	113200	62754850	19920	19900	19920	19900	272
739	20230621	113100	57342030	19920	19920	19920	19920	1
740	20230621	113000	57322110	19910	19910	19910	19910	32
741	20230621	112900	56684990	19910	19910	19910	19910	0
742	20230621	112800	56684990	19910	19910	19910	19910	10
743	20230621	112700	56485890	19920	19920	19920	19920	0
744	20230621	112600	56485890	19920	19920	19920	19920	0
745	20230621	112500	56485890	19920	19920	19920	19920	0
746	20230621	112400	56485890	19920	19920	19920	19920	0
747	20230621	112300	56485890	19920	19920	19920	19920	0
748	20230621	112200	56485890	19920	19920	19920	19920	1
749	20230621	112100	56465970	19910	19920	19920	19910	12
750	20230621	112000	56226940	19920	19920	19920	19920	0
751	20230621	111900	56226940	19920	19920	19920	19920	1
752	20230621	111800	56207020	19920	19920	19920	19920	0
753	20230621	111700	56207020	19920	19920	19920	19920	0
754	20230621	111600	56207020	19920	19920	19920	19920	1
755	20230621	111500	56187100	19900	19910	19910	19900	4
756	20230621	111400	56107490	19910	19910	19910	19910	10
757	20230621	111300	55908390	19920	19920	19920	19920	0
758	20230621	111200	55908390	19920	19920	19920	19920	1
759	20230621	111100	55888470	19920	19910	19920	19910	2
760	20230621	111000	55848640	19910	19910	19910	19910	1
761	20230621	110900	55828730	19920	19920	19920	19920	0
762	20230621	110800	55828730	19920	19920	19920	19920	0
763	20230621	110700	55828730	19920	19920	19920	19920	0
764	20230621	110600	55828730	19920	19920	19920	19920	27
765	20230621	110500	55290890	19920	19920	19920	19920	5
766	20230621	110400	55191290	19920	19910	19920	19910	3
767	20230621	110300	55131550	19910	19910	19910	19910	1
768	20230621	110200	55111640	19910	19910	19910	19910	0
769	20230621	110100	55111640	19910	19910	19910	19910	0
770	20230621	110000	55111640	19910	19910	19910	19910	5
771	20230621	105900	55012090	19940	19940	19940	19940	0
772	20230621	105800	55012090	19940	19940	19940	19940	0
773	20230621	105700	55012090	19940	19940	19940	19940	1
774	20230621	105600	54992150	19940	19940	19940	19940	0
775	20230621	105500	54992150	19940	19940	19940	19940	0
776	20230621	105400	54992150	19940	19940	19940	19940	0
777	20230621	105300	54992150	19940	19940	19940	19940	1
778	20230621	105200	54972210	19910	19910	19910	19910	200
779	20230621	105100	50990210	19940	19910	19940	19910	2
780	20230621	105000	50950360	19950	19950	19950	19950	0
781	20230621	104900	50950360	19950	19940	19950	19940	5
782	20230621	104800	50850620	19950	19950	19950	19950	0
783	20230621	104700	50850620	19950	19950	19950	19950	0
784	20230621	104600	50850620	19950	19950	19950	19950	148
785	20230621	104500	47898020	19950	19950	19950	19950	21
786	20230621	104400	47479070	19950	19950	19950	19950	1
787	20230621	104300	47459120	19950	19900	19950	19900	7
788	20230621	104200	47319760	19900	19900	19900	19900	0
789	20230621	104100	47319760	19900	19900	19900	19900	0
790	20230621	104000	47319760	19900	19900	19900	19900	0
791	20230621	103900	47319760	19900	19900	19900	19900	5
792	20230621	103800	47220260	19910	19910	19910	19910	0
793	20230621	103700	47220260	19910	19910	19910	19910	4
794	20230621	103600	47140620	19900	19900	19900	19900	0
795	20230621	103500	47140620	19900	19900	19900	19900	20
796	20230621	103400	46742620	19910	19910	19910	19910	124
797	20230621	103300	44273780	19950	19950	19950	19950	0
798	20230621	103200	44273780	19950	19950	19950	19950	0
799	20230621	103100	44273780	19950	19950	19950	19950	0
800	20230621	103000	44273780	19950	19950	19950	19950	0
801	20230621	102900	44273780	19950	19950	19950	19950	1
802	20230621	102800	44253830	19990	19990	19990	19990	0
803	20230621	102700	44253830	19990	19920	19990	19920	10
804	20230621	102600	44054560	19920	19990	19990	19920	29
805	20230621	102500	43476670	19920	19920	19920	19920	81
806	20230621	102400	41863150	19920	19920	19920	19920	0
807	20230621	102300	41863150	19920	19920	19920	19920	0
808	20230621	102200	41863150	19920	19920	19920	19920	45
809	20230621	102100	40966750	19990	19990	19990	19990	1
810	20230621	102000	40946760	19920	19920	19920	19920	0
811	20230621	101900	40946760	19920	19920	19920	19920	0
812	20230621	101800	40946760	19920	19920	19920	19920	0
813	20230621	101700	40946760	19920	19920	19920	19920	0
814	20230621	101600	40946760	19920	19910	19920	19910	244
815	20230621	101500	36088460	19920	19920	19920	19920	1
816	20230621	101400	36068540	19920	19940	19940	19920	370
817	20230621	101300	28694940	19940	19940	19940	19940	0
818	20230621	101200	28694940	19940	19940	19940	19940	0
819	20230621	101100	28694940	19940	19940	19940	19940	0
820	20230621	101000	28694940	19940	19940	19940	19940	0
821	20230621	100900	28694940	19940	19940	19940	19940	0
822	20230621	100800	28694940	19940	19940	19940	19940	0
823	20230621	100700	28694940	19940	20000	20000	19940	4
824	20230621	100600	28615120	19980	19980	19980	19980	0
825	20230621	100500	28615120	19980	19980	19980	19980	0
826	20230621	100400	28615120	19980	19980	19980	19980	1
827	20230621	100300	28595140	19990	19990	19990	19990	0
828	20230621	100200	28595140	19990	19990	19990	19990	51
829	20230621	100100	27575650	19990	19990	19990	19990	3
830	20230621	100000	27515680	19990	19990	19990	19990	0
831	20230621	095900	27515680	19990	19990	19990	19990	20
832	20230621	095800	27115880	19990	19990	19990	19990	0
833	20230621	095700	27115880	19990	19980	19990	19980	3
834	20230621	095600	27055930	19970	19970	19970	19970	6
835	20230621	095500	26936110	19980	19980	19980	19980	0
836	20230621	095400	26936110	19980	19980	19980	19980	0
837	20230621	095300	26936110	19980	19980	19980	19980	11
838	20230621	095200	26716330	19930	19930	19930	19930	0
839	20230621	095100	26716330	19930	19930	19930	19930	0
840	20230621	095000	26716330	19930	19930	19930	19930	0
841	20230621	094900	26716330	19930	19930	19930	19930	0
842	20230621	094800	26716330	19930	19930	19930	19930	0
843	20230621	094700	26716330	19930	19930	19930	19930	0
844	20230621	094600	26716330	19930	19930	19930	19930	0
845	20230621	094500	26716330	19930	19930	19930	19930	0
846	20230621	094400	26716330	19930	19930	19930	19930	0
847	20230621	094300	26716330	19930	19930	19930	19930	0
848	20230621	094200	26716330	19930	19930	19930	19930	28
849	20230621	094100	26158290	19970	19970	19970	19970	0
850	20230621	094000	26158290	19970	19970	19970	19970	84
851	20230621	093900	24480810	19970	19970	19970	19970	0
852	20230621	093800	24480810	19970	19970	19970	19970	13
853	20230621	093700	24221200	19970	19970	19970	19970	13
854	20230621	093600	23961590	19970	19970	19970	19970	0
855	20230621	093500	23961590	19970	19970	19970	19970	0
856	20230621	093400	23961590	19970	19970	19970	19970	0
857	20230621	093300	23961590	19970	19920	19980	19920	56
858	20230621	093200	22845760	19920	19920	19920	19920	30
859	20230621	093100	22248160	19920	19950	19950	19920	122
860	20230621	093000	19817360	19990	19990	19990	19990	10
861	20230621	092900	19617460	19990	19990	19990	19990	0
862	20230621	092800	19617460	19990	19940	19990	19940	2
863	20230621	092700	19577530	19930	19930	19930	19930	0
864	20230621	092600	19577530	19930	19930	19930	19930	0
865	20230621	092500	19577530	19930	19930	19930	19930	10
866	20230621	092400	19378230	19990	19990	19990	19990	1
867	20230621	092300	19358240	19990	19990	19990	19990	1
868	20230621	092200	19338250	19920	19930	19930	19920	91
869	20230621	092100	17525430	19930	19930	19930	19930	108
870	20230621	092000	15372990	19940	19940	19940	19940	10
871	20230621	091900	15173590	19940	19940	19940	19930	80
872	20230621	091800	13578860	19940	19940	19940	19940	0
873	20230621	091700	13578860	19940	19940	19940	19940	0
874	20230621	091600	13578860	19940	19940	19940	19940	71
875	20230621	091500	12163120	20000	20000	20000	20000	50
876	20230621	091400	11163120	20000	19950	20000	19950	101
877	20230621	091300	9148120	19940	19940	19940	19940	0
878	20230621	091200	9148120	19940	19940	19940	19940	0
879	20230621	091100	9148120	19940	19940	19940	19940	3
880	20230621	091000	9088300	19930	19930	19930	19930	0
881	20230621	090900	9088300	19930	19930	19930	19930	3
882	20230621	090800	9028510	19920	19920	19920	19920	0
883	20230621	090700	9028510	19920	19920	19920	19920	10
884	20230621	090600	8829310	19910	19910	19910	19910	0
885	20230621	090500	8829310	19910	19910	19910	19910	0
886	20230621	090400	8829310	19910	19920	19920	19910	70
887	20230621	090300	7435550	20050	20050	20050	20050	1
888	20230621	090200	7415500	19900	19900	19900	19900	0
889	20230621	090100	7415500	19900	19920	19920	19900	100
890	20230621	090000	5424220	19910	20000	20000	19910	272