KissMeData/148930/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	234900	887492350	9830	9830	9830	9830	127
3	20230623	234800	887492350	9830	9830	9830	9830	0
4	20230623	234700	887492350	9830	9830	9830	9830	0
5	20230623	234600	887492350	9830	9830	9830	9830	0
6	20230623	234500	887492350	9830	9830	9830	9830	0
7	20230623	234400	887492350	9830	9830	9830	9830	0
8	20230623	234300	887492350	9830	9830	9830	9830	0
9	20230623	234200	887492350	9830	9830	9830	9830	0
10	20230623	234100	887492350	9830	9830	9830	9830	0
11	20230623	234000	887492350	9830	9830	9830	9830	0
12	20230623	233900	887492350	9830	9830	9830	9830	0
13	20230623	233800	887492350	9830	9830	9830	9830	0
14	20230623	233700	887492350	9830	9830	9830	9830	0
15	20230623	233600	887492350	9830	9830	9830	9830	0
16	20230623	233500	887492350	9830	9830	9830	9830	0
17	20230623	233400	887492350	9830	9830	9830	9830	0
18	20230623	233300	887492350	9830	9830	9830	9830	0
19	20230623	233200	887492350	9830	9830	9830	9830	0
20	20230623	233100	887492350	9830	9830	9830	9830	0
21	20230623	233000	887492350	9830	9830	9830	9830	0
22	20230623	232900	887492350	9830	9830	9830	9830	0
23	20230623	232800	887492350	9830	9830	9830	9830	0
24	20230623	232700	887492350	9830	9830	9830	9830	0
25	20230623	232600	887492350	9830	9830	9830	9830	0
26	20230623	232500	887492350	9830	9830	9830	9830	0
27	20230623	232400	887492350	9830	9830	9830	9830	0
28	20230623	232300	887492350	9830	9830	9830	9830	0
29	20230623	232200	887492350	9830	9830	9830	9830	0
30	20230623	232100	887492350	9830	9830	9830	9830	0
31	20230623	232000	887492350	9830	9830	9830	9830	0
32	20230623	231900	887492350	9830	9830	9830	9830	127
33	20230623	231800	887492350	9830	9830	9830	9830	0
34	20230623	231700	887492350	9830	9830	9830	9830	0
35	20230623	231600	887492350	9830	9830	9830	9830	0
36	20230623	231500	887492350	9830	9830	9830	9830	0
37	20230623	231400	887492350	9830	9830	9830	9830	0
38	20230623	231300	887492350	9830	9830	9830	9830	0
39	20230623	231200	887492350	9830	9830	9830	9830	0
40	20230623	231100	887492350	9830	9830	9830	9830	0
41	20230623	231000	887492350	9830	9830	9830	9830	0
42	20230623	230900	887492350	9830	9830	9830	9830	0
43	20230623	230800	887492350	9830	9830	9830	9830	0
44	20230623	230700	887492350	9830	9830	9830	9830	0
45	20230623	230600	887492350	9830	9830	9830	9830	0
46	20230623	230500	887492350	9830	9830	9830	9830	0
47	20230623	230400	887492350	9830	9830	9830	9830	0
48	20230623	230300	887492350	9830	9830	9830	9830	0
49	20230623	230200	887492350	9830	9830	9830	9830	0
50	20230623	230100	887492350	9830	9830	9830	9830	0
51	20230623	230000	887492350	9830	9830	9830	9830	0
52	20230623	225900	887492350	9830	9830	9830	9830	0
53	20230623	225800	887492350	9830	9830	9830	9830	0
54	20230623	225700	887492350	9830	9830	9830	9830	0
55	20230623	225600	887492350	9830	9830	9830	9830	0
56	20230623	225500	887492350	9830	9830	9830	9830	0
57	20230623	225400	887492350	9830	9830	9830	9830	0
58	20230623	225300	887492350	9830	9830	9830	9830	0
59	20230623	225200	887492350	9830	9830	9830	9830	0
60	20230623	225100	887492350	9830	9830	9830	9830	0
61	20230623	225000	887492350	9830	9830	9830	9830	0
62	20230623	224900	887492350	9830	9830	9830	9830	127
63	20230623	224800	887492350	9830	9830	9830	9830	0
64	20230623	224700	887492350	9830	9830	9830	9830	0
65	20230623	224600	887492350	9830	9830	9830	9830	0
66	20230623	224500	887492350	9830	9830	9830	9830	0
67	20230623	224400	887492350	9830	9830	9830	9830	0
68	20230623	224300	887492350	9830	9830	9830	9830	0
69	20230623	224200	887492350	9830	9830	9830	9830	0
70	20230623	224100	887492350	9830	9830	9830	9830	0
71	20230623	224000	887492350	9830	9830	9830	9830	0
72	20230623	223900	887492350	9830	9830	9830	9830	0
73	20230623	223800	887492350	9830	9830	9830	9830	0
74	20230623	223700	887492350	9830	9830	9830	9830	0
75	20230623	223600	887492350	9830	9830	9830	9830	0
76	20230623	223500	887492350	9830	9830	9830	9830	0
77	20230623	223400	887492350	9830	9830	9830	9830	0
78	20230623	223300	887492350	9830	9830	9830	9830	0
79	20230623	223200	887492350	9830	9830	9830	9830	0
80	20230623	223100	887492350	9830	9830	9830	9830	0
81	20230623	223000	887492350	9830	9830	9830	9830	0
82	20230623	222900	887492350	9830	9830	9830	9830	0
83	20230623	222800	887492350	9830	9830	9830	9830	0
84	20230623	222700	887492350	9830	9830	9830	9830	0
85	20230623	222600	887492350	9830	9830	9830	9830	0
86	20230623	222500	887492350	9830	9830	9830	9830	0
87	20230623	222400	887492350	9830	9830	9830	9830	0
88	20230623	222300	887492350	9830	9830	9830	9830	0
89	20230623	222200	887492350	9830	9830	9830	9830	0
90	20230623	222100	887492350	9830	9830	9830	9830	0
91	20230623	222000	887492350	9830	9830	9830	9830	0
92	20230623	221900	887492350	9830	9830	9830	9830	127
93	20230623	221800	887492350	9830	9830	9830	9830	0
94	20230623	221700	887492350	9830	9830	9830	9830	0
95	20230623	221600	887492350	9830	9830	9830	9830	0
96	20230623	221500	887492350	9830	9830	9830	9830	0
97	20230623	221400	887492350	9830	9830	9830	9830	0
98	20230623	221300	887492350	9830	9830	9830	9830	0
99	20230623	221200	887492350	9830	9830	9830	9830	0
100	20230623	221100	887492350	9830	9830	9830	9830	0
101	20230623	221000	887492350	9830	9830	9830	9830	0
102	20230623	220900	887492350	9830	9830	9830	9830	0
103	20230623	220800	887492350	9830	9830	9830	9830	0
104	20230623	220700	887492350	9830	9830	9830	9830	0
105	20230623	220600	887492350	9830	9830	9830	9830	0
106	20230623	220500	887492350	9830	9830	9830	9830	0
107	20230623	220400	887492350	9830	9830	9830	9830	0
108	20230623	220300	887492350	9830	9830	9830	9830	0
109	20230623	220200	887492350	9830	9830	9830	9830	0
110	20230623	220100	887492350	9830	9830	9830	9830	0
111	20230623	220000	887492350	9830	9830	9830	9830	0
112	20230623	215900	887492350	9830	9830	9830	9830	0
113	20230623	215800	887492350	9830	9830	9830	9830	0
114	20230623	215700	887492350	9830	9830	9830	9830	0
115	20230623	215600	887492350	9830	9830	9830	9830	0
116	20230623	215500	887492350	9830	9830	9830	9830	0
117	20230623	215400	887492350	9830	9830	9830	9830	0
118	20230623	215300	887492350	9830	9830	9830	9830	0
119	20230623	215200	887492350	9830	9830	9830	9830	0
120	20230623	215100	887492350	9830	9830	9830	9830	0
121	20230623	215000	887492350	9830	9830	9830	9830	0
122	20230623	214900	887492350	9830	9830	9830	9830	127
123	20230623	214800	887492350	9830	9830	9830	9830	0
124	20230623	214700	887492350	9830	9830	9830	9830	0
125	20230623	214600	887492350	9830	9830	9830	9830	0
126	20230623	214500	887492350	9830	9830	9830	9830	0
127	20230623	214400	887492350	9830	9830	9830	9830	0
128	20230623	214300	887492350	9830	9830	9830	9830	0
129	20230623	214200	887492350	9830	9830	9830	9830	0
130	20230623	214100	887492350	9830	9830	9830	9830	0
131	20230623	214000	887492350	9830	9830	9830	9830	0
132	20230623	213900	887492350	9830	9830	9830	9830	0
133	20230623	213800	887492350	9830	9830	9830	9830	0
134	20230623	213700	887492350	9830	9830	9830	9830	0
135	20230623	213600	887492350	9830	9830	9830	9830	0
136	20230623	213500	887492350	9830	9830	9830	9830	0
137	20230623	213400	887492350	9830	9830	9830	9830	0
138	20230623	213300	887492350	9830	9830	9830	9830	0
139	20230623	213200	887492350	9830	9830	9830	9830	0
140	20230623	213100	887492350	9830	9830	9830	9830	0
141	20230623	213000	887492350	9830	9830	9830	9830	0
142	20230623	212900	887492350	9830	9830	9830	9830	0
143	20230623	212800	887492350	9830	9830	9830	9830	0
144	20230623	212700	887492350	9830	9830	9830	9830	0
145	20230623	212600	887492350	9830	9830	9830	9830	0
146	20230623	212500	887492350	9830	9830	9830	9830	0
147	20230623	212400	887492350	9830	9830	9830	9830	0
148	20230623	212300	887492350	9830	9830	9830	9830	0
149	20230623	212200	887492350	9830	9830	9830	9830	0
150	20230623	212100	887492350	9830	9830	9830	9830	0
151	20230623	212000	887492350	9830	9830	9830	9830	0
152	20230623	211900	887492350	9830	9830	9830	9830	127
153	20230623	211800	887492350	9830	9830	9830	9830	0
154	20230623	211700	887492350	9830	9830	9830	9830	0
155	20230623	211600	887492350	9830	9830	9830	9830	0
156	20230623	211500	887492350	9830	9830	9830	9830	0
157	20230623	211400	887492350	9830	9830	9830	9830	0
158	20230623	211300	887492350	9830	9830	9830	9830	0
159	20230623	211200	887492350	9830	9830	9830	9830	0
160	20230623	211100	887492350	9830	9830	9830	9830	0
161	20230623	211000	887492350	9830	9830	9830	9830	0
162	20230623	210900	887492350	9830	9830	9830	9830	0
163	20230623	210800	887492350	9830	9830	9830	9830	0
164	20230623	210700	887492350	9830	9830	9830	9830	0
165	20230623	210600	887492350	9830	9830	9830	9830	0
166	20230623	210500	887492350	9830	9830	9830	9830	0
167	20230623	210400	887492350	9830	9830	9830	9830	0
168	20230623	210300	887492350	9830	9830	9830	9830	0
169	20230623	210200	887492350	9830	9830	9830	9830	0
170	20230623	210100	887492350	9830	9830	9830	9830	0
171	20230623	210000	887492350	9830	9830	9830	9830	0
172	20230623	205900	887492350	9830	9830	9830	9830	0
173	20230623	205800	887492350	9830	9830	9830	9830	0
174	20230623	205700	887492350	9830	9830	9830	9830	0
175	20230623	205600	887492350	9830	9830	9830	9830	0
176	20230623	205500	887492350	9830	9830	9830	9830	0
177	20230623	205400	887492350	9830	9830	9830	9830	0
178	20230623	205300	887492350	9830	9830	9830	9830	0
179	20230623	205200	887492350	9830	9830	9830	9830	0
180	20230623	205100	887492350	9830	9830	9830	9830	0
181	20230623	205000	887492350	9830	9830	9830	9830	0
182	20230623	204900	887492350	9830	9830	9830	9830	127
183	20230623	204800	887492350	9830	9830	9830	9830	0
184	20230623	204700	887492350	9830	9830	9830	9830	0
185	20230623	204600	887492350	9830	9830	9830	9830	0
186	20230623	204500	887492350	9830	9830	9830	9830	0
187	20230623	204400	887492350	9830	9830	9830	9830	0
188	20230623	204300	887492350	9830	9830	9830	9830	0
189	20230623	204200	887492350	9830	9830	9830	9830	0
190	20230623	204100	887492350	9830	9830	9830	9830	0
191	20230623	204000	887492350	9830	9830	9830	9830	0
192	20230623	203900	887492350	9830	9830	9830	9830	0
193	20230623	203800	887492350	9830	9830	9830	9830	0
194	20230623	203700	887492350	9830	9830	9830	9830	0
195	20230623	203600	887492350	9830	9830	9830	9830	0
196	20230623	203500	887492350	9830	9830	9830	9830	0
197	20230623	203400	887492350	9830	9830	9830	9830	0
198	20230623	203300	887492350	9830	9830	9830	9830	0
199	20230623	203200	887492350	9830	9830	9830	9830	0
200	20230623	203100	887492350	9830	9830	9830	9830	0
201	20230623	203000	887492350	9830	9830	9830	9830	0
202	20230623	202900	887492350	9830	9830	9830	9830	0
203	20230623	202800	887492350	9830	9830	9830	9830	0
204	20230623	202700	887492350	9830	9830	9830	9830	0
205	20230623	202600	887492350	9830	9830	9830	9830	0
206	20230623	202500	887492350	9830	9830	9830	9830	0
207	20230623	202400	887492350	9830	9830	9830	9830	0
208	20230623	202300	887492350	9830	9830	9830	9830	0
209	20230623	202200	887492350	9830	9830	9830	9830	0
210	20230623	202100	887492350	9830	9830	9830	9830	0
211	20230623	202000	887492350	9830	9830	9830	9830	0
212	20230623	201900	887492350	9830	9830	9830	9830	127
213	20230623	201800	887492350	9830	9830	9830	9830	0
214	20230623	201700	887492350	9830	9830	9830	9830	0
215	20230623	201600	887492350	9830	9830	9830	9830	0
216	20230623	201500	887492350	9830	9830	9830	9830	0
217	20230623	201400	887492350	9830	9830	9830	9830	0
218	20230623	201300	887492350	9830	9830	9830	9830	0
219	20230623	201200	887492350	9830	9830	9830	9830	0
220	20230623	201100	887492350	9830	9830	9830	9830	0
221	20230623	201000	887492350	9830	9830	9830	9830	0
222	20230623	200900	887492350	9830	9830	9830	9830	0
223	20230623	200800	887492350	9830	9830	9830	9830	0
224	20230623	200700	887492350	9830	9830	9830	9830	0
225	20230623	200600	887492350	9830	9830	9830	9830	0
226	20230623	200500	887492350	9830	9830	9830	9830	0
227	20230623	200400	887492350	9830	9830	9830	9830	0
228	20230623	200300	887492350	9830	9830	9830	9830	0
229	20230623	200200	887492350	9830	9830	9830	9830	0
230	20230623	200100	887492350	9830	9830	9830	9830	0
231	20230623	200000	887492350	9830	9830	9830	9830	0
232	20230623	195900	887492350	9830	9830	9830	9830	0
233	20230623	195800	887492350	9830	9830	9830	9830	0
234	20230623	195700	887492350	9830	9830	9830	9830	0
235	20230623	195600	887492350	9830	9830	9830	9830	0
236	20230623	195500	887492350	9830	9830	9830	9830	0
237	20230623	195400	887492350	9830	9830	9830	9830	0
238	20230623	195300	887492350	9830	9830	9830	9830	0
239	20230623	195200	887492350	9830	9830	9830	9830	0
240	20230623	195100	887492350	9830	9830	9830	9830	0
241	20230623	195000	887492350	9830	9830	9830	9830	0
242	20230623	194900	887492350	9830	9830	9830	9830	127
243	20230623	194800	887492350	9830	9830	9830	9830	0
244	20230623	194700	887492350	9830	9830	9830	9830	0
245	20230623	194600	887492350	9830	9830	9830	9830	0
246	20230623	194500	887492350	9830	9830	9830	9830	0
247	20230623	194400	887492350	9830	9830	9830	9830	0
248	20230623	194300	887492350	9830	9830	9830	9830	0
249	20230623	194200	887492350	9830	9830	9830	9830	0
250	20230623	194100	887492350	9830	9830	9830	9830	0
251	20230623	194000	887492350	9830	9830	9830	9830	0
252	20230623	193900	887492350	9830	9830	9830	9830	0
253	20230623	193800	887492350	9830	9830	9830	9830	0
254	20230623	193700	887492350	9830	9830	9830	9830	0
255	20230623	193600	887492350	9830	9830	9830	9830	0
256	20230623	193500	887492350	9830	9830	9830	9830	0
257	20230623	193400	887492350	9830	9830	9830	9830	0
258	20230623	193300	887492350	9830	9830	9830	9830	0
259	20230623	193200	887492350	9830	9830	9830	9830	0
260	20230623	193100	887492350	9830	9830	9830	9830	0
261	20230623	193000	887492350	9830	9830	9830	9830	0
262	20230623	192900	887492350	9830	9830	9830	9830	0
263	20230623	192800	887492350	9830	9830	9830	9830	0
264	20230623	192700	887492350	9830	9830	9830	9830	0
265	20230623	192600	887492350	9830	9830	9830	9830	0
266	20230623	192500	887492350	9830	9830	9830	9830	0
267	20230623	192400	887492350	9830	9830	9830	9830	0
268	20230623	192300	887492350	9830	9830	9830	9830	0
269	20230623	192200	887492350	9830	9830	9830	9830	0
270	20230623	192100	887492350	9830	9830	9830	9830	0
271	20230623	192000	887492350	9830	9830	9830	9830	0
272	20230623	191900	887492350	9830	9830	9830	9830	127
273	20230623	191800	887492350	9830	9830	9830	9830	0
274	20230623	191700	887492350	9830	9830	9830	9830	0
275	20230623	191600	887492350	9830	9830	9830	9830	0
276	20230623	191500	887492350	9830	9830	9830	9830	0
277	20230623	191400	887492350	9830	9830	9830	9830	0
278	20230623	191300	887492350	9830	9830	9830	9830	0
279	20230623	191200	887492350	9830	9830	9830	9830	0
280	20230623	191100	887492350	9830	9830	9830	9830	0
281	20230623	191000	887492350	9830	9830	9830	9830	0
282	20230623	190900	887492350	9830	9830	9830	9830	0
283	20230623	190800	887492350	9830	9830	9830	9830	0
284	20230623	190700	887492350	9830	9830	9830	9830	0
285	20230623	190600	887492350	9830	9830	9830	9830	0
286	20230623	190500	887492350	9830	9830	9830	9830	0
287	20230623	190400	887492350	9830	9830	9830	9830	0
288	20230623	190300	887492350	9830	9830	9830	9830	0
289	20230623	190200	887492350	9830	9830	9830	9830	0
290	20230623	190100	887492350	9830	9830	9830	9830	0
291	20230623	190000	887492350	9830	9830	9830	9830	0
292	20230623	185900	887492350	9830	9830	9830	9830	0
293	20230623	185800	887492350	9830	9830	9830	9830	0
294	20230623	185700	887492350	9830	9830	9830	9830	0
295	20230623	185600	887492350	9830	9830	9830	9830	0
296	20230623	185500	887492350	9830	9830	9830	9830	0
297	20230623	185400	887492350	9830	9830	9830	9830	0
298	20230623	185300	887492350	9830	9830	9830	9830	0
299	20230623	185200	887492350	9830	9830	9830	9830	0
300	20230623	185100	887492350	9830	9830	9830	9830	0
301	20230623	185000	887492350	9830	9830	9830	9830	0
302	20230623	184900	887492350	9830	9830	9830	9830	127
303	20230623	184800	887492350	9830	9830	9830	9830	0
304	20230623	184700	887492350	9830	9830	9830	9830	0
305	20230623	184600	887492350	9830	9830	9830	9830	0
306	20230623	184500	887492350	9830	9830	9830	9830	0
307	20230623	184400	887492350	9830	9830	9830	9830	0
308	20230623	184300	887492350	9830	9830	9830	9830	0
309	20230623	184200	887492350	9830	9830	9830	9830	0
310	20230623	184100	887492350	9830	9830	9830	9830	0
311	20230623	184000	887492350	9830	9830	9830	9830	0
312	20230623	183900	887492350	9830	9830	9830	9830	0
313	20230623	183800	887492350	9830	9830	9830	9830	0
314	20230623	183700	887492350	9830	9830	9830	9830	0
315	20230623	183600	887492350	9830	9830	9830	9830	0
316	20230623	183500	887492350	9830	9830	9830	9830	0
317	20230623	183400	887492350	9830	9830	9830	9830	0
318	20230623	183300	887492350	9830	9830	9830	9830	0
319	20230623	183200	887492350	9830	9830	9830	9830	0
320	20230623	183100	887492350	9830	9830	9830	9830	0
321	20230623	183000	887492350	9830	9830	9830	9830	0
322	20230623	182900	887492350	9830	9830	9830	9830	0
323	20230623	182800	887492350	9830	9830	9830	9830	0
324	20230623	182700	887492350	9830	9830	9830	9830	0
325	20230623	182600	887492350	9830	9830	9830	9830	0
326	20230623	182500	887492350	9830	9830	9830	9830	0
327	20230623	182400	887492350	9830	9830	9830	9830	0
328	20230623	182300	887492350	9830	9830	9830	9830	0
329	20230623	182200	887492350	9830	9830	9830	9830	0
330	20230623	182100	887492350	9830	9830	9830	9830	0
331	20230623	182000	887492350	9830	9830	9830	9830	0
332	20230623	181900	887492350	9830	9830	9830	9830	127
333	20230623	181800	887492350	9830	9830	9830	9830	0
334	20230623	181700	887492350	9830	9830	9830	9830	0
335	20230623	181600	887492350	9830	9830	9830	9830	0
336	20230623	181500	887492350	9830	9830	9830	9830	0
337	20230623	181400	887492350	9830	9830	9830	9830	0
338	20230623	181300	887492350	9830	9830	9830	9830	0
339	20230623	181200	887492350	9830	9830	9830	9830	0
340	20230623	181100	887492350	9830	9830	9830	9830	0
341	20230623	181000	887492350	9830	9830	9830	9830	0
342	20230623	180900	887492350	9830	9830	9830	9830	0
343	20230623	180800	887492350	9830	9830	9830	9830	0
344	20230623	180700	887492350	9830	9830	9830	9830	0
345	20230623	180600	887492350	9830	9830	9830	9830	0
346	20230623	180500	887492350	9830	9830	9830	9830	0
347	20230623	180400	887492350	9830	9830	9830	9830	0
348	20230623	180300	887492350	9830	9830	9830	9830	0
349	20230623	180200	887492350	9830	9830	9830	9830	0
350	20230623	180100	887492350	9830	9830	9830	9830	0
351	20230623	180000	887492350	9830	9830	9830	9830	0
352	20230623	175900	887492350	9830	9830	9830	9830	0
353	20230623	175800	887492350	9830	9830	9830	9830	0
354	20230623	175700	887492350	9830	9830	9830	9830	0
355	20230623	175600	887492350	9830	9830	9830	9830	0
356	20230623	175500	887492350	9830	9830	9830	9830	0
357	20230623	175400	887492350	9830	9830	9830	9830	0
358	20230623	175300	887492350	9830	9830	9830	9830	0
359	20230623	175200	887492350	9830	9830	9830	9830	0
360	20230623	175100	887492350	9830	9830	9830	9830	0
361	20230623	175000	887492350	9830	9830	9830	9830	0
362	20230623	174900	887492350	9830	9830	9830	9830	127
363	20230623	174800	887492350	9830	9830	9830	9830	0
364	20230623	174700	887492350	9830	9830	9830	9830	0
365	20230623	174600	887492350	9830	9830	9830	9830	0
366	20230623	174500	887492350	9830	9830	9830	9830	0
367	20230623	174400	887492350	9830	9830	9830	9830	0
368	20230623	174300	887492350	9830	9830	9830	9830	0
369	20230623	174200	887492350	9830	9830	9830	9830	0
370	20230623	174100	887492350	9830	9830	9830	9830	0
371	20230623	174000	887492350	9830	9830	9830	9830	0
372	20230623	173900	887492350	9830	9830	9830	9830	0
373	20230623	173800	887492350	9830	9830	9830	9830	0
374	20230623	173700	887492350	9830	9830	9830	9830	0
375	20230623	173600	887492350	9830	9830	9830	9830	0
376	20230623	173500	887492350	9830	9830	9830	9830	0
377	20230623	173400	887492350	9830	9830	9830	9830	0
378	20230623	173300	887492350	9830	9830	9830	9830	0
379	20230623	173200	887492350	9830	9830	9830	9830	0
380	20230623	173100	887492350	9830	9830	9830	9830	0
381	20230623	173000	887492350	9830	9830	9830	9830	0
382	20230623	172900	887492350	9830	9830	9830	9830	0
383	20230623	172800	887492350	9830	9830	9830	9830	0
384	20230623	172700	887492350	9830	9830	9830	9830	0
385	20230623	172600	887492350	9830	9830	9830	9830	0
386	20230623	172500	887492350	9830	9830	9830	9830	0
387	20230623	172400	887492350	9830	9830	9830	9830	0
388	20230623	172300	887492350	9830	9830	9830	9830	0
389	20230623	172200	887492350	9830	9830	9830	9830	0
390	20230623	172100	887492350	9830	9830	9830	9830	0
391	20230623	172000	887492350	9830	9830	9830	9830	0
392	20230623	171900	887492350	9830	9830	9830	9830	127
393	20230623	171800	887492350	9830	9830	9830	9830	0
394	20230623	171700	887492350	9830	9830	9830	9830	0
395	20230623	171600	887492350	9830	9830	9830	9830	0
396	20230623	171500	887492350	9830	9830	9830	9830	0
397	20230623	171400	887492350	9830	9830	9830	9830	0
398	20230623	171300	887492350	9830	9830	9830	9830	0
399	20230623	171200	887492350	9830	9830	9830	9830	0
400	20230623	171100	887492350	9830	9830	9830	9830	0
401	20230623	171000	887492350	9830	9830	9830	9830	0
402	20230623	170900	887492350	9830	9830	9830	9830	0
403	20230623	170800	887492350	9830	9830	9830	9830	0
404	20230623	170700	887492350	9830	9830	9830	9830	0
405	20230623	170600	887492350	9830	9830	9830	9830	0
406	20230623	170500	887492350	9830	9830	9830	9830	0
407	20230623	170400	887492350	9830	9830	9830	9830	0
408	20230623	170300	887492350	9830	9830	9830	9830	0
409	20230623	170200	887492350	9830	9830	9830	9830	0
410	20230623	170100	887492350	9830	9830	9830	9830	0
411	20230623	170000	887492350	9830	9830	9830	9830	0
412	20230623	165900	887492350	9830	9830	9830	9830	0
413	20230623	165800	887492350	9830	9830	9830	9830	0
414	20230623	165700	887492350	9830	9830	9830	9830	0
415	20230623	165600	887492350	9830	9830	9830	9830	0
416	20230623	165500	887492350	9830	9830	9830	9830	0
417	20230623	165400	887492350	9830	9830	9830	9830	0
418	20230623	165300	887492350	9830	9830	9830	9830	0
419	20230623	165200	887492350	9830	9830	9830	9830	0
420	20230623	165100	887492350	9830	9830	9830	9830	0
421	20230623	165000	887492350	9830	9830	9830	9830	0
422	20230623	164900	887492350	9830	9830	9830	9830	127
423	20230623	164800	887492350	9830	9830	9830	9830	0
424	20230623	164700	887492350	9830	9830	9830	9830	0
425	20230623	164600	887492350	9830	9830	9830	9830	0
426	20230623	164500	887492350	9830	9830	9830	9830	0
427	20230623	164400	887492350	9830	9830	9830	9830	0
428	20230623	164300	887492350	9830	9830	9830	9830	0
429	20230623	164200	887492350	9830	9830	9830	9830	0
430	20230623	164100	887492350	9830	9830	9830	9830	0
431	20230623	164000	887492350	9830	9830	9830	9830	0
432	20230623	163900	887492350	9830	9830	9830	9830	0
433	20230623	163800	887492350	9830	9830	9830	9830	0
434	20230623	163700	887492350	9830	9830	9830	9830	0
435	20230623	163600	887492350	9830	9830	9830	9830	0
436	20230623	163500	887492350	9830	9830	9830	9830	0
437	20230623	163400	887492350	9830	9830	9830	9830	0
438	20230623	163300	887492350	9830	9830	9830	9830	0
439	20230623	163200	887492350	9830	9830	9830	9830	0
440	20230623	163100	887492350	9830	9830	9830	9830	0
441	20230623	163000	887492350	9830	9830	9830	9830	0
442	20230623	162900	887492350	9830	9830	9830	9830	0
443	20230623	162800	887492350	9830	9830	9830	9830	0
444	20230623	162700	887492350	9830	9830	9830	9830	0
445	20230623	162600	887492350	9830	9830	9830	9830	0
446	20230623	162500	887492350	9830	9830	9830	9830	0
447	20230623	162400	887492350	9830	9830	9830	9830	0
448	20230623	162300	887492350	9830	9830	9830	9830	0
449	20230623	162200	887492350	9830	9830	9830	9830	0
450	20230623	162100	887492350	9830	9830	9830	9830	0
451	20230623	162000	887492350	9830	9830	9830	9830	0
452	20230623	161900	887492350	9830	9830	9830	9830	127
453	20230623	161800	887492350	9830	9830	9830	9830	0
454	20230623	161700	887492350	9830	9830	9830	9830	0
455	20230623	161600	887492350	9830	9830	9830	9830	0
456	20230623	161500	887492350	9830	9830	9830	9830	0
457	20230623	161400	887492350	9830	9830	9830	9830	0
458	20230623	161300	887492350	9830	9830	9830	9830	0
459	20230623	161200	887492350	9830	9830	9830	9830	0
460	20230623	161100	887492350	9830	9830	9830	9830	0
461	20230623	161000	887492350	9830	9830	9830	9830	0
462	20230623	160900	887492350	9830	9830	9830	9830	0
463	20230623	160800	887492350	9830	9830	9830	9830	0
464	20230623	160700	887492350	9830	9830	9830	9830	0
465	20230623	160600	887492350	9830	9830	9830	9830	0
466	20230623	160500	887492350	9830	9830	9830	9830	0
467	20230623	160400	887492350	9830	9830	9830	9830	0
468	20230623	160300	887492350	9830	9830	9830	9830	0
469	20230623	160200	887492350	9830	9830	9830	9830	0
470	20230623	160100	887492350	9830	9830	9830	9830	0
471	20230623	160000	887492350	9830	9830	9830	9830	0
472	20230623	155900	887492350	9830	9830	9830	9830	0
473	20230623	155800	887492350	9830	9830	9830	9830	0
474	20230623	155700	887492350	9830	9830	9830	9830	0
475	20230623	155600	887492350	9830	9830	9830	9830	0
476	20230623	155500	887492350	9830	9830	9830	9830	0
477	20230623	155400	887492350	9830	9830	9830	9830	0
478	20230623	155300	887492350	9830	9830	9830	9830	0
479	20230623	155200	887492350	9830	9830	9830	9830	0
480	20230623	155100	887492350	9830	9830	9830	9830	0
481	20230623	155000	887492350	9830	9830	9830	9830	0
482	20230623	154900	887492350	9830	9830	9830	9830	127
483	20230623	154800	887492350	9830	9830	9830	9830	0
484	20230623	154700	887492350	9830	9830	9830	9830	0
485	20230623	154600	887492350	9830	9830	9830	9830	0
486	20230623	154500	887492350	9830	9830	9830	9830	0
487	20230623	154400	887492350	9830	9830	9830	9830	0
488	20230623	154300	887492350	9830	9830	9830	9830	0
489	20230623	154200	887492350	9830	9830	9830	9830	0
490	20230623	154100	887492350	9830	9830	9830	9830	0
491	20230623	154000	887492350	9830	9830	9830	9830	0
492	20230623	153900	887492350	9830	9830	9830	9830	0
493	20230623	153800	887492350	9830	9830	9830	9830	0
494	20230623	153700	887492350	9830	9830	9830	9830	0
495	20230623	153600	887492350	9830	9830	9830	9830	0
496	20230623	153500	887492350	9830	9830	9830	9830	0
497	20230623	153400	887492350	9830	9830	9830	9830	0
498	20230623	153300	887492350	9830	9830	9830	9830	0
499	20230623	153200	887492350	9830	9830	9830	9830	0
500	20230623	153100	887492350	9830	9830	9830	9830	0
501	20230623	153000	887492350	9830	9830	9830	9830	127
502	20230623	152900	886243940	9830	9830	9830	9830	0
503	20230623	152800	886243940	9830	9830	9830	9830	0
504	20230623	152700	886243940	9830	9830	9830	9830	0
505	20230623	152600	886243940	9830	9830	9830	9830	0
506	20230623	152500	886243940	9830	9830	9830	9830	0
507	20230623	152400	886243940	9830	9830	9830	9830	0
508	20230623	152300	886243940	9830	9830	9830	9830	0
509	20230623	152200	886243940	9830	9830	9830	9830	0
510	20230623	152100	886243940	9830	9830	9830	9830	0
511	20230623	152000	886243940	9830	9830	9830	9830	0
512	20230623	151900	886243940	9830	9830	9830	9830	75
513	20230623	151800	885506690	9860	9850	9860	9850	74
514	20230623	151700	884777590	9850	9830	9850	9830	231
515	20230623	151600	882506190	9820	9820	9820	9820	0
516	20230623	151500	882506190	9820	9820	9820	9820	544
517	20230623	151400	877164110	9810	9800	9810	9800	248
518	20230623	151300	874731710	9800	9800	9800	9800	0
519	20230623	151200	874731710	9800	9800	9800	9800	0
520	20230623	151100	874731710	9800	9800	9800	9800	27
521	20230623	151000	874467110	9800	9800	9800	9800	0
522	20230623	150900	874467110	9800	9810	9820	9800	133
523	20230623	150800	873163380	9810	9800	9810	9800	470
524	20230623	150700	868553380	9810	9810	9810	9810	1
525	20230623	150600	868543570	9810	9820	9820	9800	1790
526	20230623	150500	850990140	9860	9860	9860	9860	0
527	20230623	150400	850990140	9860	9860	9860	9860	0
528	20230623	150300	850990140	9860	9860	9860	9860	1
529	20230623	150200	850980280	9810	9810	9810	9810	135
530	20230623	150100	849655930	9810	9810	9810	9810	201
531	20230623	150000	847684120	9810	9810	9810	9810	4
532	20230623	145900	847644880	9810	9810	9810	9810	0
533	20230623	145800	847644880	9810	9800	9810	9800	141
534	20230623	145700	846262960	9810	9810	9810	9810	6
535	20230623	145600	846204100	9810	9810	9810	9810	35
536	20230623	145500	845860750	9860	9860	9860	9860	10
537	20230623	145400	845762150	9870	9870	9870	9870	0
538	20230623	145300	845762150	9870	9870	9870	9870	20
539	20230623	145200	845564750	9880	9850	9880	9850	301
540	20230623	145100	842599870	9850	9850	9850	9850	0
541	20230623	145000	842599870	9850	9850	9850	9850	1
542	20230623	144900	842590020	9800	9800	9800	9800	0
543	20230623	144800	842590020	9800	9810	9810	9800	284
544	20230623	144700	839804960	9810	9810	9810	9810	0
545	20230623	144600	839804960	9810	9810	9810	9810	0
546	20230623	144500	839804960	9810	9810	9810	9810	0
547	20230623	144400	839804960	9810	9810	9810	9810	2
548	20230623	144300	839785340	9810	9810	9810	9810	0
549	20230623	144200	839785340	9810	9810	9810	9810	0
550	20230623	144100	839785340	9810	9810	9810	9810	57
551	20230623	144000	839226170	9810	9810	9810	9810	100
552	20230623	143900	838245170	9850	9830	9850	9830	100
553	20230623	143800	837262130	9830	9830	9830	9830	0
554	20230623	143700	837262130	9830	9830	9830	9830	2
555	20230623	143600	837242470	9820	9820	9820	9820	0
556	20230623	143500	837242470	9820	9820	9820	9820	0
557	20230623	143400	837242470	9820	9820	9820	9820	1
558	20230623	143300	837232650	9820	9820	9820	9820	50
559	20230623	143200	836741650	9820	9820	9820	9820	0
560	20230623	143100	836741650	9820	9820	9820	9810	102
561	20230623	143000	835741010	9810	9810	9810	9810	207
562	20230623	142900	833710340	9810	9820	9820	9810	199
563	20230623	142800	831758130	9820	9820	9820	9820	16
564	20230623	142700	831601010	9820	9820	9820	9820	282
565	20230623	142600	828831770	9820	9810	9820	9810	151
566	20230623	142500	827349450	9810	9810	9810	9810	22
567	20230623	142400	827133630	9810	9810	9810	9810	16
568	20230623	142300	826976670	9810	9810	9810	9810	16
569	20230623	142200	826819710	9810	9810	9810	9810	497
570	20230623	142100	821944140	9810	9810	9810	9810	96
571	20230623	142000	821002380	9810	9810	9810	9810	16
572	20230623	141900	820845420	9820	9800	9820	9800	40
573	20230623	141800	820452820	9800	9800	9800	9800	90
574	20230623	141700	819570820	9800	9800	9800	9800	150
575	20230623	141600	818100820	9800	9790	9800	9790	310
576	20230623	141500	815064820	9790	9790	9790	9790	248
577	20230623	141400	812636900	9780	9780	9780	9780	0
578	20230623	141300	812636900	9780	9780	9780	9780	500
579	20230623	141200	807746900	9770	9770	9770	9770	20
580	20230623	141100	807551500	9770	9770	9770	9770	60
581	20230623	141000	806965300	9760	9770	9770	9760	885
582	20230623	140900	798319700	9770	9770	9770	9770	2
583	20230623	140800	798300160	9770	9780	9780	9770	56
584	20230623	140700	797752980	9780	9780	9780	9780	100
585	20230623	140600	796774980	9770	9770	9770	9770	10
586	20230623	140500	796677280	9760	9760	9760	9760	0
587	20230623	140400	796677280	9760	9760	9760	9760	0
588	20230623	140300	796677280	9760	9760	9760	9760	100
589	20230623	140200	795701280	9760	9760	9760	9760	0
590	20230623	140100	795701280	9760	9760	9760	9760	50
591	20230623	140000	795213280	9760	9780	9780	9760	231
592	20230623	135900	792956680	9780	9780	9780	9780	64
593	20230623	135800	792330760	9780	9780	9780	9780	0
594	20230623	135700	792330760	9780	9780	9780	9780	5
595	20230623	135600	792281860	9770	9770	9770	9770	0
596	20230623	135500	792281860	9770	9770	9770	9770	101
597	20230623	135400	791295090	9770	9780	9780	9770	192
598	20230623	135300	789418250	9770	9780	9780	9770	1225
599	20230623	135200	777446550	9790	9790	9790	9790	30
600	20230623	135100	777152850	9790	9780	9790	9780	24
601	20230623	135000	776917920	9780	9780	9780	9780	311
602	20230623	134900	773876340	9780	9780	9780	9780	0
603	20230623	134800	773876340	9780	9780	9780	9780	0
604	20230623	134700	773876340	9780	9780	9780	9780	2
605	20230623	134600	773856780	9780	9780	9780	9780	0
606	20230623	134500	773856780	9780	9790	9790	9780	3
607	20230623	134400	773827420	9790	9790	9790	9790	10
608	20230623	134300	773729520	9780	9780	9780	9780	213
609	20230623	134200	771646380	9790	9790	9790	9790	0
610	20230623	134100	771646380	9790	9790	9790	9790	2
611	20230623	134000	771626800	9780	9800	9800	9780	968
612	20230623	133900	762159060	9800	9800	9800	9780	92
613	20230623	133800	761257800	9800	9790	9800	9770	421
614	20230623	133700	757140290	9790	9790	9790	9790	0
615	20230623	133600	757140290	9790	9790	9790	9790	6
616	20230623	133500	757081550	9800	9780	9800	9770	545
617	20230623	133400	751751530	9780	9790	9790	9780	1405
618	20230623	133300	738002540	9790	9790	9790	9790	0
619	20230623	133200	738002540	9790	9810	9810	9790	398
620	20230623	133100	734103320	9820	9820	9820	9820	83
621	20230623	133000	733288260	9800	9820	9820	9800	1572
622	20230623	132900	717879720	9800	9800	9800	9800	10
623	20230623	132800	717781720	9800	9800	9800	9800	0
624	20230623	132700	717781720	9800	9800	9800	9800	0
625	20230623	132600	717781720	9800	9800	9820	9800	273
626	20230623	132500	715105880	9800	9800	9800	9800	60
627	20230623	132400	714517880	9800	9800	9800	9800	350
628	20230623	132300	711087880	9810	9800	9810	9800	910
629	20230623	132200	702169780	9830	9800	9830	9800	1017
630	20230623	132100	692203150	9830	9810	9830	9800	257
631	20230623	132000	689682620	9810	9810	9810	9810	826
632	20230623	131900	681579560	9820	9850	9850	9820	101
633	20230623	131800	680584740	9810	9850	9850	9810	210
634	20230623	131700	678524240	9850	9850	9850	9850	0
635	20230623	131600	678524240	9850	9850	9850	9850	1
636	20230623	131500	678514390	9820	9820	9820	9820	0
637	20230623	131400	678514390	9820	9820	9820	9820	40
638	20230623	131300	678121590	9830	9830	9830	9820	267
639	20230623	131200	675499150	9840	9830	9840	9830	20
640	20230623	131100	675302450	9830	9830	9830	9830	0
641	20230623	131000	675302450	9830	9830	9830	9830	12
642	20230623	130900	675184490	9830	9830	9830	9830	90
643	20230623	130800	674299790	9830	9830	9830	9830	10
644	20230623	130700	674201490	9830	9830	9830	9830	0
645	20230623	130600	674201490	9830	9830	9830	9830	6
646	20230623	130500	674142510	9830	9830	9830	9830	0
647	20230623	130400	674142510	9830	9810	9830	9810	663
648	20230623	130300	667632480	9810	9820	9820	9810	2389
649	20230623	130200	644193870	9830	9830	9830	9830	30
650	20230623	130100	643898970	9830	9830	9830	9820	335
651	20230623	130000	640609210	9840	9840	9840	9840	0
652	20230623	125900	640609210	9840	9830	9840	9830	400
653	20230623	125800	636677200	9850	9840	9850	9840	1894
654	20230623	125700	618040210	9850	9850	9850	9850	0
655	20230623	125600	618040210	9850	9850	9850	9850	0
656	20230623	125500	618040210	9850	9850	9850	9850	1
657	20230623	125400	618030360	9840	9850	9850	9840	518
658	20230623	125300	612928790	9860	9880	9880	9860	11
659	20230623	125200	612820130	9880	9880	9880	9880	0
660	20230623	125100	612820130	9880	9880	9880	9880	7
661	20230623	125000	612750970	9880	9880	9880	9880	0
662	20230623	124900	612750970	9880	9880	9880	9880	1
663	20230623	124800	612741090	9860	9860	9860	9860	57
664	20230623	124700	612179070	9860	9860	9860	9860	0
665	20230623	124600	612179070	9860	9860	9860	9860	6
666	20230623	124500	612119910	9850	9850	9850	9850	0
667	20230623	124400	612119910	9850	9850	9850	9850	0
668	20230623	124300	612119910	9850	9850	9850	9850	1
669	20230623	124200	612110060	9850	9850	9850	9850	71
670	20230623	124100	611410710	9850	9860	9860	9850	203
671	20230623	124000	609410960	9860	9870	9870	9860	2071
672	20230623	123900	588979460	9880	9880	9880	9880	6
673	20230623	123800	588920180	9870	9870	9870	9870	0
674	20230623	123700	588920180	9870	9880	9880	9870	627
675	20230623	123600	582728690	9870	9870	9870	9870	3
676	20230623	123500	582699080	9880	9880	9880	9880	110
677	20230623	123400	581612280	9880	9880	9880	9880	0
678	20230623	123300	581612280	9880	9880	9880	9880	0
679	20230623	123200	581612280	9880	9880	9880	9880	0
680	20230623	123100	581612280	9880	9880	9880	9880	0
681	20230623	123000	581612280	9880	9880	9880	9880	0
682	20230623	122900	581612280	9880	9880	9880	9880	0
683	20230623	122800	581612280	9880	9880	9880	9880	0
684	20230623	122700	581612280	9880	9880	9880	9880	1
685	20230623	122600	581602400	9870	9870	9870	9870	0
686	20230623	122500	581602400	9870	9870	9870	9870	0
687	20230623	122400	581602400	9870	9870	9870	9870	0
688	20230623	122300	581602400	9870	9870	9870	9870	0
689	20230623	122200	581602400	9870	9870	9870	9870	0
690	20230623	122100	581602400	9870	9870	9870	9870	0
691	20230623	122000	581602400	9870	9870	9870	9870	50
692	20230623	121900	581108900	9870	9870	9870	9870	1
693	20230623	121800	581099030	9860	9860	9860	9860	1
694	20230623	121700	581089170	9880	9870	9880	9870	304
695	20230623	121600	578088450	9870	9870	9870	9870	300
696	20230623	121500	575127450	9870	9870	9870	9870	1011
697	20230623	121400	565148880	9870	9870	9870	9870	311
698	20230623	121300	562079310	9870	9870	9870	9870	1689
699	20230623	121200	545408880	9860	9860	9860	9860	0
700	20230623	121100	545408880	9860	9860	9860	9860	0
701	20230623	121000	545408880	9860	9860	9860	9860	125
702	20230623	120900	544176380	9860	9860	9860	9860	207
703	20230623	120800	542135360	9860	9860	9860	9860	135
704	20230623	120700	540804260	9870	9870	9870	9870	0
705	20230623	120600	540804260	9870	9870	9870	9870	0
706	20230623	120500	540804260	9870	9870	9870	9870	5
707	20230623	120400	540754910	9870	9870	9870	9870	0
708	20230623	120300	540754910	9870	9870	9870	9870	0
709	20230623	120200	540754910	9870	9870	9870	9870	10
710	20230623	120100	540656210	9870	9870	9870	9870	83
711	20230623	120000	539837000	9860	9860	9860	9860	4
712	20230623	115900	539797560	9870	9870	9870	9870	0
713	20230623	115800	539797560	9870	9870	9870	9870	0
714	20230623	115700	539797560	9870	9870	9870	9870	0
715	20230623	115600	539797560	9870	9870	9870	9870	55
716	20230623	115500	539254710	9870	9870	9870	9870	3
717	20230623	115400	539225100	9870	9870	9870	9870	312
718	20230623	115300	536145660	9860	9860	9860	9860	0
719	20230623	115200	536145660	9860	9860	9860	9860	100
720	20230623	115100	535159660	9850	9850	9850	9850	371
721	20230623	115000	531505310	9850	9850	9850	9850	300
722	20230623	114900	528550310	9850	9850	9850	9850	122
723	20230623	114800	527348610	9850	9850	9850	9850	21
724	20230623	114700	527141760	9850	9850	9850	9830	257
725	20230623	114600	524614190	9850	9850	9850	9850	10
726	20230623	114500	524515690	9830	9830	9830	9830	0
727	20230623	114400	524515690	9830	9830	9860	9830	194
728	20230623	114300	522608070	9860	9880	9880	9860	220
729	20230623	114200	520436870	9880	9840	9880	9840	433
730	20230623	114100	516170110	9880	9860	9880	9840	413
731	20230623	114000	512103920	9880	9880	9880	9790	10341
732	20230623	113900	410465140	9880	9880	9880	9880	0
733	20230623	113800	410465140	9880	9880	9880	9880	300
734	20230623	113700	407501140	9870	9880	9880	9870	892
735	20230623	113600	398697090	9880	9880	9880	9880	394
736	20230623	113500	394804370	9880	9880	9880	9880	26
737	20230623	113400	394547490	9880	9880	9880	9880	4
738	20230623	113300	394507970	9880	9880	9880	9880	0
739	20230623	113200	394507970	9880	9880	9880	9870	294
740	20230623	113100	391605250	9880	9880	9880	9880	201
741	20230623	113000	389619370	9880	9880	9880	9880	4
742	20230623	112900	389579850	9880	9880	9880	9880	30
743	20230623	112800	389283450	9880	9880	9880	9880	0
744	20230623	112700	389283450	9880	9870	9880	9870	200
745	20230623	112600	387309280	9880	9880	9880	9880	10
746	20230623	112500	387210480	9880	9880	9880	9880	0
747	20230623	112400	387210480	9880	9880	9880	9880	0
748	20230623	112300	387210480	9880	9880	9880	9880	0
749	20230623	112200	387210480	9880	9880	9880	9880	11
750	20230623	112100	387101800	9880	9880	9880	9880	0
751	20230623	112000	387101800	9880	9880	9880	9880	8
752	20230623	111900	387022760	9880	9880	9880	9880	71
753	20230623	111800	386321280	9880	9880	9880	9870	379
754	20230623	111700	382576860	9880	9880	9880	9880	63
755	20230623	111600	381954420	9920	9920	9920	9920	0
756	20230623	111500	381954420	9920	9920	9920	9920	0
757	20230623	111400	381954420	9920	9920	9920	9920	1
758	20230623	111300	381944500	9870	9870	9870	9870	0
759	20230623	111200	381944500	9870	9870	9870	9870	327
760	20230623	111100	378717010	9920	9870	9920	9870	5
761	20230623	111000	378667460	9920	9920	9920	9920	1
762	20230623	110900	378657540	9920	9890	9920	9860	943
763	20230623	110800	369330190	9890	9910	9910	9890	662
764	20230623	110700	362778960	9920	9920	9920	9920	30
765	20230623	110600	362481360	9900	9900	9900	9900	333
766	20230623	110500	359184660	9900	9900	9900	9900	0
767	20230623	110400	359184660	9900	9900	9900	9900	20
768	20230623	110300	358986660	9900	9910	9910	9900	430
769	20230623	110200	354728590	9900	9900	9900	9900	32
770	20230623	110100	354411790	9900	9910	9910	9900	949
771	20230623	110000	345016590	9900	9910	9910	9900	857
772	20230623	105900	336526890	9910	9920	9920	9910	697
773	20230623	105800	329619590	9910	9930	9930	9910	1723
774	20230623	105700	312520880	9940	9940	9940	9940	93
775	20230623	105600	311596460	9940	9950	9950	9940	409
776	20230623	105500	307530900	9950	9950	9950	9950	660
777	20230623	105400	300963900	9950	9970	9970	9950	278
778	20230623	105300	298197600	9970	9970	9970	9970	1
779	20230623	105200	298187630	9970	9970	9970	9970	4
780	20230623	105100	298147750	9970	9970	9970	9970	0
781	20230623	105000	298147750	9970	9970	9970	9970	55
782	20230623	104900	297599400	10010	10010	10010	10010	1
783	20230623	104800	297589390	10010	9960	10010	9960	121
784	20230623	104700	296384180	10020	10020	10020	10020	0
785	20230623	104600	296384180	10020	10020	10020	10020	0
786	20230623	104500	296384180	10020	10020	10020	10020	0
787	20230623	104400	296384180	10020	10020	10020	10020	0
788	20230623	104300	296384180	10020	9960	10020	9950	75
789	20230623	104200	295637850	9950	9950	9950	9950	0
790	20230623	104100	295637850	9950	9960	9960	9950	370
791	20230623	104000	291955590	9960	9960	9960	9960	0
792	20230623	103900	291955590	9960	9960	9960	9960	0
793	20230623	103800	291955590	9960	9960	9960	9960	0
794	20230623	103700	291955590	9960	9960	9960	9960	10
795	20230623	103600	291855990	9990	9990	9990	9990	0
796	20230623	103500	291855990	9990	9990	9990	9990	50
797	20230623	103400	291356490	9960	9960	9960	9960	1
798	20230623	103300	291346530	9960	9990	9990	9960	100
799	20230623	103200	290349030	9950	9950	9950	9950	0
800	20230623	103100	290349030	9950	9950	9950	9950	0
801	20230623	103000	290349030	9950	9950	9950	9950	0
802	20230623	102900	290349030	9950	9950	9950	9950	7
803	20230623	102800	290279380	9950	9950	9950	9950	300
804	20230623	102700	287294380	9950	9950	9950	9950	0
805	20230623	102600	287294380	9950	9950	9950	9950	0
806	20230623	102500	287294380	9950	9950	9950	9950	176
807	20230623	102400	285543180	9950	9950	9950	9950	22
808	20230623	102300	285324280	9940	9950	9950	9940	875
809	20230623	102200	276619210	9960	9950	9960	9950	250
810	20230623	102100	274131510	9960	9980	9980	9960	98
811	20230623	102000	273153630	9990	9990	9990	9990	0
812	20230623	101900	273153630	9990	9990	9990	9990	4
813	20230623	101800	273113670	9960	9960	9960	9960	309
814	20230623	101700	270036030	9970	9970	9970	9970	50
815	20230623	101600	269537530	10000	10000	10000	10000	0
816	20230623	101500	269537530	10000	9970	10000	9970	7
817	20230623	101400	269467560	10000	10000	10000	10000	0
818	20230623	101300	269467560	10000	9990	10000	9990	643
819	20230623	101200	263043440	9990	9990	9990	9990	0
820	20230623	101100	263043440	9990	9980	9990	9980	100
821	20230623	101000	262045200	9980	9980	9980	9980	0
822	20230623	100900	262045200	9980	9950	9980	9950	2
823	20230623	100800	262025270	9980	9980	9980	9980	1
824	20230623	100700	262015290	9980	9960	9980	9960	334
825	20230623	100600	258688630	9960	9960	9960	9960	1
826	20230623	100500	258678670	9960	9960	9960	9960	12
827	20230623	100400	258559150	9960	9960	9960	9960	10
828	20230623	100300	258459550	9960	9930	9980	9910	2509
829	20230623	100200	233574230	9950	9970	9970	9930	4957
830	20230623	100100	184241550	9980	9980	9980	9980	100
831	20230623	100000	183243550	9970	9970	9970	9970	2
832	20230623	095900	183223610	9970	9980	9980	9970	1333
833	20230623	095800	169931840	9990	9990	9990	9980	204
834	20230623	095700	167894770	10000	10000	10000	10000	0
835	20230623	095600	167894770	10000	10000	10000	10000	0
836	20230623	095500	167894770	10000	10000	10000	10000	5
837	20230623	095400	167844770	10000	10000	10000	10000	0
838	20230623	095300	167844770	10000	10000	10000	10000	5
839	20230623	095200	167794770	10000	10000	10000	10000	9
840	20230623	095100	167704770	9980	9980	9980	9980	0
841	20230623	095000	167704770	9980	9980	9980	9980	11
842	20230623	094900	167594990	10020	10020	10020	10020	20
843	20230623	094800	167394590	10030	10030	10030	10030	0
844	20230623	094700	167394590	10030	10030	10030	10030	10
845	20230623	094600	167294290	10040	10040	10040	9970	100
846	20230623	094500	166294490	9970	9970	9970	9970	301
847	20230623	094400	163293520	10040	10040	10040	10040	100
848	20230623	094300	162289520	9970	9990	9990	9970	447
849	20230623	094200	157831300	9990	10000	10000	9990	237
850	20230623	094100	155463510	10030	10030	10030	10030	0
851	20230623	094000	155463510	10030	10000	10030	10000	68
852	20230623	093900	154781500	10000	10000	10000	10000	38
853	20230623	093800	154401500	10000	10000	10000	10000	21
854	20230623	093700	154191500	10020	10020	10020	10020	0
855	20230623	093600	154191500	10020	10020	10020	10020	2
856	20230623	093500	154171460	9990	9990	9990	9990	50
857	20230623	093400	153671960	10020	10020	10020	10020	0
858	20230623	093300	153671960	10020	10020	10020	10020	1
859	20230623	093200	153661940	10030	10030	10030	10030	0
860	20230623	093100	153661940	10030	10030	10030	10030	12
861	20230623	093000	153541580	10030	9980	10030	9970	1185
862	20230623	092900	141727060	9970	9970	9970	9970	100
863	20230623	092800	140730060	9970	9980	9980	9970	500
864	20230623	092700	135743730	10030	9980	10030	9970	1099
865	20230623	092600	124779860	10050	10050	10050	10050	1
866	20230623	092500	124769810	9970	9970	9970	9970	0
867	20230623	092400	124769810	9970	9980	9980	9970	300
868	20230623	092300	121778580	9980	9970	9980	9970	797
869	20230623	092200	113825090	9970	9980	9980	9960	1524
870	20230623	092100	98629710	9980	9980	9980	9980	626
871	20230623	092000	92382230	9990	9980	9990	9980	310
872	20230623	091900	89287330	9980	10010	10010	9980	1920
873	20230623	091800	70103750	10050	10050	10050	10050	5
874	20230623	091700	70053500	10050	10050	10050	10050	0
875	20230623	091600	70053500	10050	10010	10050	10000	30
876	20230623	091500	69753440	10050	10000	10050	9970	913
877	20230623	091400	60630290	10000	10010	10010	10000	652
878	20230623	091300	54110030	10070	10070	10070	10070	0
879	20230623	091200	54110030	10070	10020	10070	10000	377
880	20230623	091100	50338650	10070	10080	10090	10010	363
881	20230623	091000	46690070	10020	10030	10030	10020	456
882	20230623	090900	42120140	10080	10080	10080	10080	17
883	20230623	090800	41948780	10080	10080	10080	10030	8
884	20230623	090700	41868350	10020	10020	10020	10020	24
885	20230623	090600	41627870	10010	10020	10080	10010	865
886	20230623	090500	32936940	10080	10080	10080	10080	2
887	20230623	090400	32916780	10020	10020	10020	10020	0
888	20230623	090300	32916780	10020	10080	10080	10020	101
889	20230623	090200	31904700	10010	10010	10090	10000	2352
890	20230623	090100	8371470	10090	10040	10090	10010	829
891	20230623	090000	70600	10090	10070	10100	10070	7