KissMeData/024740/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	234000	1193201260	2980	2980	2980	2980	13048
3	20230621	233900	1193201260	2980	2980	2980	2980	0
4	20230621	233800	1193201260	2980	2980	2980	2980	0
5	20230621	233700	1193201260	2980	2980	2980	2980	0
6	20230621	233600	1193201260	2980	2980	2980	2980	0
7	20230621	233500	1193201260	2980	2980	2980	2980	0
8	20230621	233400	1193201260	2980	2980	2980	2980	0
9	20230621	233300	1193201260	2980	2980	2980	2980	0
10	20230621	233200	1193201260	2980	2980	2980	2980	0
11	20230621	233100	1193201260	2980	2980	2980	2980	0
12	20230621	233000	1193201260	2980	2980	2980	2980	0
13	20230621	232900	1193201260	2980	2980	2980	2980	0
14	20230621	232800	1193201260	2980	2980	2980	2980	0
15	20230621	232700	1193201260	2980	2980	2980	2980	0
16	20230621	232600	1193201260	2980	2980	2980	2980	0
17	20230621	232500	1193201260	2980	2980	2980	2980	0
18	20230621	232400	1193201260	2980	2980	2980	2980	0
19	20230621	232300	1193201260	2980	2980	2980	2980	0
20	20230621	232200	1193201260	2980	2980	2980	2980	0
21	20230621	232100	1193201260	2980	2980	2980	2980	0
22	20230621	232000	1193201260	2980	2980	2980	2980	0
23	20230621	231900	1193201260	2980	2980	2980	2980	0
24	20230621	231800	1193201260	2980	2980	2980	2980	0
25	20230621	231700	1193201260	2980	2980	2980	2980	0
26	20230621	231600	1193201260	2980	2980	2980	2980	0
27	20230621	231500	1193201260	2980	2980	2980	2980	0
28	20230621	231400	1193201260	2980	2980	2980	2980	0
29	20230621	231300	1193201260	2980	2980	2980	2980	0
30	20230621	231200	1193201260	2980	2980	2980	2980	0
31	20230621	231100	1193201260	2980	2980	2980	2980	0
32	20230621	231000	1193201260	2980	2980	2980	2980	13048
33	20230621	230900	1193201260	2980	2980	2980	2980	0
34	20230621	230800	1193201260	2980	2980	2980	2980	0
35	20230621	230700	1193201260	2980	2980	2980	2980	0
36	20230621	230600	1193201260	2980	2980	2980	2980	0
37	20230621	230500	1193201260	2980	2980	2980	2980	0
38	20230621	230400	1193201260	2980	2980	2980	2980	0
39	20230621	230300	1193201260	2980	2980	2980	2980	0
40	20230621	230200	1193201260	2980	2980	2980	2980	0
41	20230621	230100	1193201260	2980	2980	2980	2980	0
42	20230621	230000	1193201260	2980	2980	2980	2980	0
43	20230621	225900	1193201260	2980	2980	2980	2980	0
44	20230621	225800	1193201260	2980	2980	2980	2980	0
45	20230621	225700	1193201260	2980	2980	2980	2980	0
46	20230621	225600	1193201260	2980	2980	2980	2980	0
47	20230621	225500	1193201260	2980	2980	2980	2980	0
48	20230621	225400	1193201260	2980	2980	2980	2980	0
49	20230621	225300	1193201260	2980	2980	2980	2980	0
50	20230621	225200	1193201260	2980	2980	2980	2980	0
51	20230621	225100	1193201260	2980	2980	2980	2980	0
52	20230621	225000	1193201260	2980	2980	2980	2980	0
53	20230621	224900	1193201260	2980	2980	2980	2980	0
54	20230621	224800	1193201260	2980	2980	2980	2980	0
55	20230621	224700	1193201260	2980	2980	2980	2980	0
56	20230621	224600	1193201260	2980	2980	2980	2980	0
57	20230621	224500	1193201260	2980	2980	2980	2980	0
58	20230621	224400	1193201260	2980	2980	2980	2980	0
59	20230621	224300	1193201260	2980	2980	2980	2980	0
60	20230621	224200	1193201260	2980	2980	2980	2980	0
61	20230621	224100	1193201260	2980	2980	2980	2980	0
62	20230621	224000	1193201260	2980	2980	2980	2980	13048
63	20230621	223900	1193201260	2980	2980	2980	2980	0
64	20230621	223800	1193201260	2980	2980	2980	2980	0
65	20230621	223700	1193201260	2980	2980	2980	2980	0
66	20230621	223600	1193201260	2980	2980	2980	2980	0
67	20230621	223500	1193201260	2980	2980	2980	2980	0
68	20230621	223400	1193201260	2980	2980	2980	2980	0
69	20230621	223300	1193201260	2980	2980	2980	2980	0
70	20230621	223200	1193201260	2980	2980	2980	2980	0
71	20230621	223100	1193201260	2980	2980	2980	2980	0
72	20230621	223000	1193201260	2980	2980	2980	2980	0
73	20230621	222900	1193201260	2980	2980	2980	2980	0
74	20230621	222800	1193201260	2980	2980	2980	2980	0
75	20230621	222700	1193201260	2980	2980	2980	2980	0
76	20230621	222600	1193201260	2980	2980	2980	2980	0
77	20230621	222500	1193201260	2980	2980	2980	2980	0
78	20230621	222400	1193201260	2980	2980	2980	2980	0
79	20230621	222300	1193201260	2980	2980	2980	2980	0
80	20230621	222200	1193201260	2980	2980	2980	2980	0
81	20230621	222100	1193201260	2980	2980	2980	2980	0
82	20230621	222000	1193201260	2980	2980	2980	2980	0
83	20230621	221900	1193201260	2980	2980	2980	2980	0
84	20230621	221800	1193201260	2980	2980	2980	2980	0
85	20230621	221700	1193201260	2980	2980	2980	2980	0
86	20230621	221600	1193201260	2980	2980	2980	2980	0
87	20230621	221500	1193201260	2980	2980	2980	2980	0
88	20230621	221400	1193201260	2980	2980	2980	2980	0
89	20230621	221300	1193201260	2980	2980	2980	2980	0
90	20230621	221200	1193201260	2980	2980	2980	2980	0
91	20230621	221100	1193201260	2980	2980	2980	2980	0
92	20230621	221000	1193201260	2980	2980	2980	2980	13048
93	20230621	220900	1193201260	2980	2980	2980	2980	0
94	20230621	220800	1193201260	2980	2980	2980	2980	0
95	20230621	220700	1193201260	2980	2980	2980	2980	0
96	20230621	220600	1193201260	2980	2980	2980	2980	0
97	20230621	220500	1193201260	2980	2980	2980	2980	0
98	20230621	220400	1193201260	2980	2980	2980	2980	0
99	20230621	220300	1193201260	2980	2980	2980	2980	0
100	20230621	220200	1193201260	2980	2980	2980	2980	0
101	20230621	220100	1193201260	2980	2980	2980	2980	0
102	20230621	220000	1193201260	2980	2980	2980	2980	0
103	20230621	215900	1193201260	2980	2980	2980	2980	0
104	20230621	215800	1193201260	2980	2980	2980	2980	0
105	20230621	215700	1193201260	2980	2980	2980	2980	0
106	20230621	215600	1193201260	2980	2980	2980	2980	0
107	20230621	215500	1193201260	2980	2980	2980	2980	0
108	20230621	215400	1193201260	2980	2980	2980	2980	0
109	20230621	215300	1193201260	2980	2980	2980	2980	0
110	20230621	215200	1193201260	2980	2980	2980	2980	0
111	20230621	215100	1193201260	2980	2980	2980	2980	0
112	20230621	215000	1193201260	2980	2980	2980	2980	0
113	20230621	214900	1193201260	2980	2980	2980	2980	0
114	20230621	214800	1193201260	2980	2980	2980	2980	0
115	20230621	214700	1193201260	2980	2980	2980	2980	0
116	20230621	214600	1193201260	2980	2980	2980	2980	0
117	20230621	214500	1193201260	2980	2980	2980	2980	0
118	20230621	214400	1193201260	2980	2980	2980	2980	0
119	20230621	214300	1193201260	2980	2980	2980	2980	0
120	20230621	214200	1193201260	2980	2980	2980	2980	0
121	20230621	214100	1193201260	2980	2980	2980	2980	0
122	20230621	214000	1193201260	2980	2980	2980	2980	13048
123	20230621	213900	1193201260	2980	2980	2980	2980	0
124	20230621	213800	1193201260	2980	2980	2980	2980	0
125	20230621	213700	1193201260	2980	2980	2980	2980	0
126	20230621	213600	1193201260	2980	2980	2980	2980	0
127	20230621	213500	1193201260	2980	2980	2980	2980	0
128	20230621	213400	1193201260	2980	2980	2980	2980	0
129	20230621	213300	1193201260	2980	2980	2980	2980	0
130	20230621	213200	1193201260	2980	2980	2980	2980	0
131	20230621	213100	1193201260	2980	2980	2980	2980	0
132	20230621	213000	1193201260	2980	2980	2980	2980	0
133	20230621	212900	1193201260	2980	2980	2980	2980	0
134	20230621	212800	1193201260	2980	2980	2980	2980	0
135	20230621	212700	1193201260	2980	2980	2980	2980	0
136	20230621	212600	1193201260	2980	2980	2980	2980	0
137	20230621	212500	1193201260	2980	2980	2980	2980	0
138	20230621	212400	1193201260	2980	2980	2980	2980	0
139	20230621	212300	1193201260	2980	2980	2980	2980	0
140	20230621	212200	1193201260	2980	2980	2980	2980	0
141	20230621	212100	1193201260	2980	2980	2980	2980	0
142	20230621	212000	1193201260	2980	2980	2980	2980	0
143	20230621	211900	1193201260	2980	2980	2980	2980	0
144	20230621	211800	1193201260	2980	2980	2980	2980	0
145	20230621	211700	1193201260	2980	2980	2980	2980	0
146	20230621	211600	1193201260	2980	2980	2980	2980	0
147	20230621	211500	1193201260	2980	2980	2980	2980	0
148	20230621	211400	1193201260	2980	2980	2980	2980	0
149	20230621	211300	1193201260	2980	2980	2980	2980	0
150	20230621	211200	1193201260	2980	2980	2980	2980	0
151	20230621	211100	1193201260	2980	2980	2980	2980	0
152	20230621	211000	1193201260	2980	2980	2980	2980	13048
153	20230621	210900	1193201260	2980	2980	2980	2980	0
154	20230621	210800	1193201260	2980	2980	2980	2980	0
155	20230621	210700	1193201260	2980	2980	2980	2980	0
156	20230621	210600	1193201260	2980	2980	2980	2980	0
157	20230621	210500	1193201260	2980	2980	2980	2980	0
158	20230621	210400	1193201260	2980	2980	2980	2980	0
159	20230621	210300	1193201260	2980	2980	2980	2980	0
160	20230621	210200	1193201260	2980	2980	2980	2980	0
161	20230621	210100	1193201260	2980	2980	2980	2980	0
162	20230621	210000	1193201260	2980	2980	2980	2980	0
163	20230621	205900	1193201260	2980	2980	2980	2980	0
164	20230621	205800	1193201260	2980	2980	2980	2980	0
165	20230621	205700	1193201260	2980	2980	2980	2980	0
166	20230621	205600	1193201260	2980	2980	2980	2980	0
167	20230621	205500	1193201260	2980	2980	2980	2980	0
168	20230621	205400	1193201260	2980	2980	2980	2980	0
169	20230621	205300	1193201260	2980	2980	2980	2980	0
170	20230621	205200	1193201260	2980	2980	2980	2980	0
171	20230621	205100	1193201260	2980	2980	2980	2980	0
172	20230621	205000	1193201260	2980	2980	2980	2980	0
173	20230621	204900	1193201260	2980	2980	2980	2980	0
174	20230621	204800	1193201260	2980	2980	2980	2980	0
175	20230621	204700	1193201260	2980	2980	2980	2980	0
176	20230621	204600	1193201260	2980	2980	2980	2980	0
177	20230621	204500	1193201260	2980	2980	2980	2980	0
178	20230621	204400	1193201260	2980	2980	2980	2980	0
179	20230621	204300	1193201260	2980	2980	2980	2980	0
180	20230621	204200	1193201260	2980	2980	2980	2980	0
181	20230621	204100	1193201260	2980	2980	2980	2980	0
182	20230621	204000	1193201260	2980	2980	2980	2980	13048
183	20230621	203900	1193201260	2980	2980	2980	2980	0
184	20230621	203800	1193201260	2980	2980	2980	2980	0
185	20230621	203700	1193201260	2980	2980	2980	2980	0
186	20230621	203600	1193201260	2980	2980	2980	2980	0
187	20230621	203500	1193201260	2980	2980	2980	2980	0
188	20230621	203400	1193201260	2980	2980	2980	2980	0
189	20230621	203300	1193201260	2980	2980	2980	2980	0
190	20230621	203200	1193201260	2980	2980	2980	2980	0
191	20230621	203100	1193201260	2980	2980	2980	2980	0
192	20230621	203000	1193201260	2980	2980	2980	2980	0
193	20230621	202900	1193201260	2980	2980	2980	2980	0
194	20230621	202800	1193201260	2980	2980	2980	2980	0
195	20230621	202700	1193201260	2980	2980	2980	2980	0
196	20230621	202600	1193201260	2980	2980	2980	2980	0
197	20230621	202500	1193201260	2980	2980	2980	2980	0
198	20230621	202400	1193201260	2980	2980	2980	2980	0
199	20230621	202300	1193201260	2980	2980	2980	2980	0
200	20230621	202200	1193201260	2980	2980	2980	2980	0
201	20230621	202100	1193201260	2980	2980	2980	2980	0
202	20230621	202000	1193201260	2980	2980	2980	2980	0
203	20230621	201900	1193201260	2980	2980	2980	2980	0
204	20230621	201800	1193201260	2980	2980	2980	2980	0
205	20230621	201700	1193201260	2980	2980	2980	2980	0
206	20230621	201600	1193201260	2980	2980	2980	2980	0
207	20230621	201500	1193201260	2980	2980	2980	2980	0
208	20230621	201400	1193201260	2980	2980	2980	2980	0
209	20230621	201300	1193201260	2980	2980	2980	2980	0
210	20230621	201200	1193201260	2980	2980	2980	2980	0
211	20230621	201100	1193201260	2980	2980	2980	2980	0
212	20230621	201000	1193201260	2980	2980	2980	2980	13048
213	20230621	200900	1193201260	2980	2980	2980	2980	0
214	20230621	200800	1193201260	2980	2980	2980	2980	0
215	20230621	200700	1193201260	2980	2980	2980	2980	0
216	20230621	200600	1193201260	2980	2980	2980	2980	0
217	20230621	200500	1193201260	2980	2980	2980	2980	0
218	20230621	200400	1193201260	2980	2980	2980	2980	0
219	20230621	200300	1193201260	2980	2980	2980	2980	0
220	20230621	200200	1193201260	2980	2980	2980	2980	0
221	20230621	200100	1193201260	2980	2980	2980	2980	0
222	20230621	200000	1193201260	2980	2980	2980	2980	0
223	20230621	195900	1193201260	2980	2980	2980	2980	0
224	20230621	195800	1193201260	2980	2980	2980	2980	0
225	20230621	195700	1193201260	2980	2980	2980	2980	0
226	20230621	195600	1193201260	2980	2980	2980	2980	0
227	20230621	195500	1193201260	2980	2980	2980	2980	0
228	20230621	195400	1193201260	2980	2980	2980	2980	0
229	20230621	195300	1193201260	2980	2980	2980	2980	0
230	20230621	195200	1193201260	2980	2980	2980	2980	0
231	20230621	195100	1193201260	2980	2980	2980	2980	0
232	20230621	195000	1193201260	2980	2980	2980	2980	0
233	20230621	194900	1193201260	2980	2980	2980	2980	0
234	20230621	194800	1193201260	2980	2980	2980	2980	0
235	20230621	194700	1193201260	2980	2980	2980	2980	0
236	20230621	194600	1193201260	2980	2980	2980	2980	0
237	20230621	194500	1193201260	2980	2980	2980	2980	0
238	20230621	194400	1193201260	2980	2980	2980	2980	0
239	20230621	194300	1193201260	2980	2980	2980	2980	0
240	20230621	194200	1193201260	2980	2980	2980	2980	0
241	20230621	194100	1193201260	2980	2980	2980	2980	0
242	20230621	194000	1193201260	2980	2980	2980	2980	13048
243	20230621	193900	1193201260	2980	2980	2980	2980	0
244	20230621	193800	1193201260	2980	2980	2980	2980	0
245	20230621	193700	1193201260	2980	2980	2980	2980	0
246	20230621	193600	1193201260	2980	2980	2980	2980	0
247	20230621	193500	1193201260	2980	2980	2980	2980	0
248	20230621	193400	1193201260	2980	2980	2980	2980	0
249	20230621	193300	1193201260	2980	2980	2980	2980	0
250	20230621	193200	1193201260	2980	2980	2980	2980	0
251	20230621	193100	1193201260	2980	2980	2980	2980	0
252	20230621	193000	1193201260	2980	2980	2980	2980	0
253	20230621	192900	1193201260	2980	2980	2980	2980	0
254	20230621	192800	1193201260	2980	2980	2980	2980	0
255	20230621	192700	1193201260	2980	2980	2980	2980	0
256	20230621	192600	1193201260	2980	2980	2980	2980	0
257	20230621	192500	1193201260	2980	2980	2980	2980	0
258	20230621	192400	1193201260	2980	2980	2980	2980	0
259	20230621	192300	1193201260	2980	2980	2980	2980	0
260	20230621	192200	1193201260	2980	2980	2980	2980	0
261	20230621	192100	1193201260	2980	2980	2980	2980	0
262	20230621	192000	1193201260	2980	2980	2980	2980	0
263	20230621	191900	1193201260	2980	2980	2980	2980	0
264	20230621	191800	1193201260	2980	2980	2980	2980	0
265	20230621	191700	1193201260	2980	2980	2980	2980	0
266	20230621	191600	1193201260	2980	2980	2980	2980	0
267	20230621	191500	1193201260	2980	2980	2980	2980	0
268	20230621	191400	1193201260	2980	2980	2980	2980	0
269	20230621	191300	1193201260	2980	2980	2980	2980	0
270	20230621	191200	1193201260	2980	2980	2980	2980	0
271	20230621	191100	1193201260	2980	2980	2980	2980	0
272	20230621	191000	1193201260	2980	2980	2980	2980	13048
273	20230621	190900	1193201260	2980	2980	2980	2980	0
274	20230621	190800	1193201260	2980	2980	2980	2980	0
275	20230621	190700	1193201260	2980	2980	2980	2980	0
276	20230621	190600	1193201260	2980	2980	2980	2980	0
277	20230621	190500	1193201260	2980	2980	2980	2980	0
278	20230621	190400	1193201260	2980	2980	2980	2980	0
279	20230621	190300	1193201260	2980	2980	2980	2980	0
280	20230621	190200	1193201260	2980	2980	2980	2980	0
281	20230621	190100	1193201260	2980	2980	2980	2980	0
282	20230621	190000	1193201260	2980	2980	2980	2980	0
283	20230621	185900	1193201260	2980	2980	2980	2980	0
284	20230621	185800	1193201260	2980	2980	2980	2980	0
285	20230621	185700	1193201260	2980	2980	2980	2980	0
286	20230621	185600	1193201260	2980	2980	2980	2980	0
287	20230621	185500	1193201260	2980	2980	2980	2980	0
288	20230621	185400	1193201260	2980	2980	2980	2980	0
289	20230621	185300	1193201260	2980	2980	2980	2980	0
290	20230621	185200	1193201260	2980	2980	2980	2980	0
291	20230621	185100	1193201260	2980	2980	2980	2980	0
292	20230621	185000	1193201260	2980	2980	2980	2980	0
293	20230621	184900	1193201260	2980	2980	2980	2980	0
294	20230621	184800	1193201260	2980	2980	2980	2980	0
295	20230621	184700	1193201260	2980	2980	2980	2980	0
296	20230621	184600	1193201260	2980	2980	2980	2980	0
297	20230621	184500	1193201260	2980	2980	2980	2980	0
298	20230621	184400	1193201260	2980	2980	2980	2980	0
299	20230621	184300	1193201260	2980	2980	2980	2980	0
300	20230621	184200	1193201260	2980	2980	2980	2980	0
301	20230621	184100	1193201260	2980	2980	2980	2980	0
302	20230621	184000	1193201260	2980	2980	2980	2980	13048
303	20230621	183900	1193201260	2980	2980	2980	2980	0
304	20230621	183800	1193201260	2980	2980	2980	2980	0
305	20230621	183700	1193201260	2980	2980	2980	2980	0
306	20230621	183600	1193201260	2980	2980	2980	2980	0
307	20230621	183500	1193201260	2980	2980	2980	2980	0
308	20230621	183400	1193201260	2980	2980	2980	2980	0
309	20230621	183300	1193201260	2980	2980	2980	2980	0
310	20230621	183200	1193201260	2980	2980	2980	2980	0
311	20230621	183100	1193201260	2980	2980	2980	2980	0
312	20230621	183000	1193201260	2980	2980	2980	2980	0
313	20230621	182900	1193201260	2980	2980	2980	2980	0
314	20230621	182800	1193201260	2980	2980	2980	2980	0
315	20230621	182700	1193201260	2980	2980	2980	2980	0
316	20230621	182600	1193201260	2980	2980	2980	2980	0
317	20230621	182500	1193201260	2980	2980	2980	2980	0
318	20230621	182400	1193201260	2980	2980	2980	2980	0
319	20230621	182300	1193201260	2980	2980	2980	2980	0
320	20230621	182200	1193201260	2980	2980	2980	2980	0
321	20230621	182100	1193201260	2980	2980	2980	2980	0
322	20230621	182000	1193201260	2980	2980	2980	2980	0
323	20230621	181900	1193201260	2980	2980	2980	2980	0
324	20230621	181800	1193201260	2980	2980	2980	2980	0
325	20230621	181700	1193201260	2980	2980	2980	2980	0
326	20230621	181600	1193201260	2980	2980	2980	2980	0
327	20230621	181500	1193201260	2980	2980	2980	2980	0
328	20230621	181400	1193201260	2980	2980	2980	2980	0
329	20230621	181300	1193201260	2980	2980	2980	2980	0
330	20230621	181200	1193201260	2980	2980	2980	2980	0
331	20230621	181100	1193201260	2980	2980	2980	2980	0
332	20230621	181000	1193201260	2980	2980	2980	2980	13048
333	20230621	180900	1193201260	2980	2980	2980	2980	0
334	20230621	180800	1193201260	2980	2980	2980	2980	0
335	20230621	180700	1193201260	2980	2980	2980	2980	0
336	20230621	180600	1193201260	2980	2980	2980	2980	0
337	20230621	180500	1193201260	2980	2980	2980	2980	0
338	20230621	180400	1193201260	2980	2980	2980	2980	0
339	20230621	180300	1193201260	2980	2980	2980	2980	0
340	20230621	180200	1193201260	2980	2980	2980	2980	0
341	20230621	180100	1193201260	2980	2980	2980	2980	0
342	20230621	180000	1193201260	2980	2980	2980	2980	0
343	20230621	175900	1193201260	2980	2980	2980	2980	0
344	20230621	175800	1193201260	2980	2980	2980	2980	0
345	20230621	175700	1193201260	2980	2980	2980	2980	0
346	20230621	175600	1193201260	2980	2980	2980	2980	0
347	20230621	175500	1193201260	2980	2980	2980	2980	0
348	20230621	175400	1193201260	2980	2980	2980	2980	0
349	20230621	175300	1193201260	2980	2980	2980	2980	0
350	20230621	175200	1193201260	2980	2980	2980	2980	0
351	20230621	175100	1193201260	2980	2980	2980	2980	0
352	20230621	175000	1193201260	2980	2980	2980	2980	0
353	20230621	174900	1193201260	2980	2980	2980	2980	0
354	20230621	174800	1193201260	2980	2980	2980	2980	0
355	20230621	174700	1193201260	2980	2980	2980	2980	0
356	20230621	174600	1193201260	2980	2980	2980	2980	0
357	20230621	174500	1193201260	2980	2980	2980	2980	0
358	20230621	174400	1193201260	2980	2980	2980	2980	0
359	20230621	174300	1193201260	2980	2980	2980	2980	0
360	20230621	174200	1193201260	2980	2980	2980	2980	0
361	20230621	174100	1193201260	2980	2980	2980	2980	0
362	20230621	174000	1193201260	2980	2980	2980	2980	13048
363	20230621	173900	1193201260	2980	2980	2980	2980	0
364	20230621	173800	1193201260	2980	2980	2980	2980	0
365	20230621	173700	1193201260	2980	2980	2980	2980	0
366	20230621	173600	1193201260	2980	2980	2980	2980	0
367	20230621	173500	1193201260	2980	2980	2980	2980	0
368	20230621	173400	1193201260	2980	2980	2980	2980	0
369	20230621	173300	1193201260	2980	2980	2980	2980	0
370	20230621	173200	1193201260	2980	2980	2980	2980	0
371	20230621	173100	1193201260	2980	2980	2980	2980	0
372	20230621	173000	1193201260	2980	2980	2980	2980	0
373	20230621	172900	1193201260	2980	2980	2980	2980	0
374	20230621	172800	1193201260	2980	2980	2980	2980	0
375	20230621	172700	1193201260	2980	2980	2980	2980	0
376	20230621	172600	1193201260	2980	2980	2980	2980	0
377	20230621	172500	1193201260	2980	2980	2980	2980	0
378	20230621	172400	1193201260	2980	2980	2980	2980	0
379	20230621	172300	1193201260	2980	2980	2980	2980	0
380	20230621	172200	1193201260	2980	2980	2980	2980	0
381	20230621	172100	1193201260	2980	2980	2980	2980	0
382	20230621	172000	1193201260	2980	2980	2980	2980	0
383	20230621	171900	1193201260	2980	2980	2980	2980	0
384	20230621	171800	1193201260	2980	2980	2980	2980	0
385	20230621	171700	1193201260	2980	2980	2980	2980	0
386	20230621	171600	1193201260	2980	2980	2980	2980	0
387	20230621	171500	1193201260	2980	2980	2980	2980	0
388	20230621	171400	1193201260	2980	2980	2980	2980	0
389	20230621	171300	1193201260	2980	2980	2980	2980	0
390	20230621	171200	1193201260	2980	2980	2980	2980	0
391	20230621	171100	1193201260	2980	2980	2980	2980	0
392	20230621	171000	1193201260	2980	2980	2980	2980	13048
393	20230621	170900	1193201260	2980	2980	2980	2980	0
394	20230621	170800	1193201260	2980	2980	2980	2980	0
395	20230621	170700	1193201260	2980	2980	2980	2980	0
396	20230621	170600	1193201260	2980	2980	2980	2980	0
397	20230621	170500	1193201260	2980	2980	2980	2980	0
398	20230621	170400	1193201260	2980	2980	2980	2980	0
399	20230621	170300	1193201260	2980	2980	2980	2980	0
400	20230621	170200	1193201260	2980	2980	2980	2980	0
401	20230621	170100	1193201260	2980	2980	2980	2980	0
402	20230621	170000	1193201260	2980	2980	2980	2980	0
403	20230621	165900	1193201260	2980	2980	2980	2980	0
404	20230621	165800	1193201260	2980	2980	2980	2980	0
405	20230621	165700	1193201260	2980	2980	2980	2980	0
406	20230621	165600	1193201260	2980	2980	2980	2980	0
407	20230621	165500	1193201260	2980	2980	2980	2980	0
408	20230621	165400	1193201260	2980	2980	2980	2980	0
409	20230621	165300	1193201260	2980	2980	2980	2980	0
410	20230621	165200	1193201260	2980	2980	2980	2980	0
411	20230621	165100	1193201260	2980	2980	2980	2980	0
412	20230621	165000	1193201260	2980	2980	2980	2980	0
413	20230621	164900	1193201260	2980	2980	2980	2980	0
414	20230621	164800	1193201260	2980	2980	2980	2980	0
415	20230621	164700	1193201260	2980	2980	2980	2980	0
416	20230621	164600	1193201260	2980	2980	2980	2980	0
417	20230621	164500	1193201260	2980	2980	2980	2980	0
418	20230621	164400	1193201260	2980	2980	2980	2980	0
419	20230621	164300	1193201260	2980	2980	2980	2980	0
420	20230621	164200	1193201260	2980	2980	2980	2980	0
421	20230621	164100	1193201260	2980	2980	2980	2980	0
422	20230621	164000	1193201260	2980	2980	2980	2980	13048
423	20230621	163900	1193201260	2980	2980	2980	2980	0
424	20230621	163800	1193201260	2980	2980	2980	2980	0
425	20230621	163700	1193201260	2980	2980	2980	2980	0
426	20230621	163600	1193201260	2980	2980	2980	2980	0
427	20230621	163500	1193201260	2980	2980	2980	2980	0
428	20230621	163400	1193201260	2980	2980	2980	2980	0
429	20230621	163300	1193201260	2980	2980	2980	2980	0
430	20230621	163200	1193201260	2980	2980	2980	2980	0
431	20230621	163100	1193201260	2980	2980	2980	2980	0
432	20230621	163000	1193201260	2980	2980	2980	2980	0
433	20230621	162900	1193201260	2980	2980	2980	2980	0
434	20230621	162800	1193201260	2980	2980	2980	2980	0
435	20230621	162700	1193201260	2980	2980	2980	2980	0
436	20230621	162600	1193201260	2980	2980	2980	2980	0
437	20230621	162500	1193201260	2980	2980	2980	2980	0
438	20230621	162400	1193201260	2980	2980	2980	2980	0
439	20230621	162300	1193201260	2980	2980	2980	2980	0
440	20230621	162200	1193201260	2980	2980	2980	2980	0
441	20230621	162100	1193201260	2980	2980	2980	2980	0
442	20230621	162000	1193201260	2980	2980	2980	2980	0
443	20230621	161900	1193201260	2980	2980	2980	2980	0
444	20230621	161800	1193201260	2980	2980	2980	2980	0
445	20230621	161700	1193201260	2980	2980	2980	2980	0
446	20230621	161600	1193201260	2980	2980	2980	2980	0
447	20230621	161500	1193201260	2980	2980	2980	2980	0
448	20230621	161400	1193201260	2980	2980	2980	2980	0
449	20230621	161300	1193201260	2980	2980	2980	2980	0
450	20230621	161200	1193201260	2980	2980	2980	2980	0
451	20230621	161100	1193201260	2980	2980	2980	2980	0
452	20230621	161000	1193201260	2980	2980	2980	2980	13048
453	20230621	160900	1193201260	2980	2980	2980	2980	0
454	20230621	160800	1193201260	2980	2980	2980	2980	0
455	20230621	160700	1193201260	2980	2980	2980	2980	0
456	20230621	160600	1193201260	2980	2980	2980	2980	0
457	20230621	160500	1193201260	2980	2980	2980	2980	0
458	20230621	160400	1193201260	2980	2980	2980	2980	0
459	20230621	160300	1193201260	2980	2980	2980	2980	0
460	20230621	160200	1193201260	2980	2980	2980	2980	0
461	20230621	160100	1193201260	2980	2980	2980	2980	0
462	20230621	160000	1193201260	2980	2980	2980	2980	0
463	20230621	155900	1193201260	2980	2980	2980	2980	0
464	20230621	155800	1193201260	2980	2980	2980	2980	0
465	20230621	155700	1193201260	2980	2980	2980	2980	0
466	20230621	155600	1193201260	2980	2980	2980	2980	0
467	20230621	155500	1193201260	2980	2980	2980	2980	0
468	20230621	155400	1193201260	2980	2980	2980	2980	0
469	20230621	155300	1193201260	2980	2980	2980	2980	0
470	20230621	155200	1193201260	2980	2980	2980	2980	0
471	20230621	155100	1193201260	2980	2980	2980	2980	0
472	20230621	155000	1193201260	2980	2980	2980	2980	0
473	20230621	154900	1193201260	2980	2980	2980	2980	0
474	20230621	154800	1193201260	2980	2980	2980	2980	0
475	20230621	154700	1193201260	2980	2980	2980	2980	0
476	20230621	154600	1193201260	2980	2980	2980	2980	0
477	20230621	154500	1193201260	2980	2980	2980	2980	0
478	20230621	154400	1193201260	2980	2980	2980	2980	0
479	20230621	154300	1193201260	2980	2980	2980	2980	0
480	20230621	154200	1193201260	2980	2980	2980	2980	0
481	20230621	154100	1193201260	2980	2980	2980	2980	0
482	20230621	154000	1193201260	2980	2980	2980	2980	13048
483	20230621	153900	1193201260	2980	2980	2980	2980	0
484	20230621	153800	1193201260	2980	2980	2980	2980	0
485	20230621	153700	1193201260	2980	2980	2980	2980	0
486	20230621	153600	1193201260	2980	2980	2980	2980	0
487	20230621	153500	1193201260	2980	2980	2980	2980	0
488	20230621	153400	1193201260	2980	2980	2980	2980	0
489	20230621	153300	1193201260	2980	2980	2980	2980	0
490	20230621	153200	1193201260	2980	2980	2980	2980	0
491	20230621	153100	1193201260	2980	2980	2980	2980	0
492	20230621	153000	1193201260	2980	2980	2980	2980	13048
493	20230621	152900	1154318220	2980	2980	2980	2980	0
494	20230621	152800	1154318220	2980	2980	2980	2980	0
495	20230621	152700	1154318220	2980	2980	2980	2980	0
496	20230621	152600	1154318220	2980	2980	2980	2980	0
497	20230621	152500	1154318220	2980	2980	2980	2980	0
498	20230621	152400	1154318220	2980	2980	2980	2980	0
499	20230621	152300	1154318220	2980	2980	2980	2980	0
500	20230621	152200	1154318220	2980	2980	2980	2980	0
501	20230621	152100	1154318220	2980	2980	2980	2980	0
502	20230621	152000	1154318220	2980	2980	2980	2980	0
503	20230621	151900	1154318220	2980	2960	2980	2950	5610
504	20230621	151800	1137742615	2960	2960	2960	2960	2248
505	20230621	151700	1131088535	2955	2965	2965	2955	1033
506	20230621	151600	1128035690	2965	2955	2965	2955	749
507	20230621	151500	1125814915	2960	2955	2960	2955	1087
508	20230621	151400	1122597410	2960	2960	2960	2960	2239
509	20230621	151300	1115969970	2965	2970	2970	2965	915
510	20230621	151200	1113256495	2970	2965	2970	2965	232
511	20230621	151100	1112567655	2965	2965	2965	2965	38
512	20230621	151000	1112454985	2970	2965	2970	2965	1063
513	20230621	150900	1109298190	2970	2970	2970	2970	0
514	20230621	150800	1109298190	2970	2965	2970	2960	2999
515	20230621	150700	1100401020	2970	2965	2970	2965	345
516	20230621	150600	1099376620	2960	2960	2960	2960	0
517	20230621	150500	1099376620	2960	2960	2960	2960	21
518	20230621	150400	1099314460	2960	2960	2960	2960	87
519	20230621	150300	1099056940	2970	2965	2970	2965	511
520	20230621	150200	1097540635	2960	2965	2965	2960	1875
521	20230621	150100	1091987000	2970	2965	2970	2965	20
522	20230621	150000	1091927695	2965	2970	2970	2965	541
523	20230621	145900	1090321020	2970	2970	2970	2970	0
524	20230621	145800	1090321020	2970	2970	2970	2970	0
525	20230621	145700	1090321020	2970	2970	2970	2970	5
526	20230621	145600	1090306170	2970	2970	2970	2970	0
527	20230621	145500	1090306170	2970	2970	2970	2970	1
528	20230621	145400	1090303200	2965	2965	2965	2965	18
529	20230621	145300	1090249830	2970	2970	2970	2970	0
530	20230621	145200	1090249830	2970	2965	2970	2960	506
531	20230621	145100	1088752035	2965	2965	2965	2965	0
532	20230621	145000	1088752035	2965	2965	2965	2965	10
533	20230621	144900	1088722385	2965	2965	2965	2965	0
534	20230621	144800	1088722385	2965	2965	2965	2960	306
535	20230621	144700	1087816595	2955	2955	2955	2955	0
536	20230621	144600	1087816595	2955	2955	2955	2955	0
537	20230621	144500	1087816595	2955	2955	2955	2955	165
538	20230621	144400	1087329020	2955	2955	2955	2955	5
539	20230621	144300	1087314245	2955	2960	2960	2955	2021
540	20230621	144200	1081339635	2960	2960	2960	2960	378
541	20230621	144100	1080220755	2965	2955	2965	2955	203
542	20230621	144000	1079619365	2955	2955	2955	2955	1643
543	20230621	143900	1074764300	2960	2960	2960	2960	492
544	20230621	143800	1073307980	2960	2960	2960	2960	10
545	20230621	143700	1073278380	2965	2960	2965	2960	73
546	20230621	143600	1073062295	2960	2965	2965	2960	979
547	20230621	143500	1070159780	2965	2975	2975	2965	124
548	20230621	143400	1069792110	2975	2970	2975	2965	3372
549	20230621	143300	1059777270	2970	2970	2970	2970	0
550	20230621	143200	1059777270	2970	2970	2970	2970	1700
551	20230621	143100	1054728270	2965	2965	2965	2965	4
552	20230621	143000	1054716410	2965	2965	2965	2965	124
553	20230621	142900	1054348750	2970	2970	2970	2970	0
554	20230621	142800	1054348750	2970	2970	2970	2970	0
555	20230621	142700	1054348750	2970	2970	2970	2970	1
556	20230621	142600	1054345780	2965	2965	2965	2965	129
557	20230621	142500	1053963295	2965	2965	2965	2965	50
558	20230621	142400	1053815045	2960	2960	2960	2960	210
559	20230621	142300	1053193445	2960	2960	2960	2960	100
560	20230621	142200	1052897445	2965	2965	2965	2965	309
561	20230621	142100	1051981260	2970	2960	2970	2960	21
562	20230621	142000	1051919090	2960	2965	2965	2960	1010
563	20230621	141900	1048924490	2965	2965	2965	2965	20
564	20230621	141800	1048865190	2965	2965	2965	2965	505
565	20230621	141700	1047367865	2965	2965	2965	2965	3
566	20230621	141600	1047358970	2970	2970	2970	2970	905
567	20230621	141500	1044671120	2970	2970	2970	2970	0
568	20230621	141400	1044671120	2970	2970	2970	2970	0
569	20230621	141300	1044671120	2970	2970	2970	2970	0
570	20230621	141200	1044671120	2970	2970	2970	2970	0
571	20230621	141100	1044671120	2970	2970	2970	2970	10
572	20230621	141000	1044641420	2970	2970	2970	2970	0
573	20230621	140900	1044641420	2970	2970	2970	2970	0
574	20230621	140800	1044641420	2970	2970	2970	2970	0
575	20230621	140700	1044641420	2970	2970	2970	2970	0
576	20230621	140600	1044641420	2970	2970	2970	2970	0
577	20230621	140500	1044641420	2970	2970	2970	2970	0
578	20230621	140400	1044641420	2970	2970	2970	2970	0
579	20230621	140300	1044641420	2970	2970	2970	2970	1
580	20230621	140200	1044638450	2965	2965	2965	2965	980
581	20230621	140100	1041732750	2965	2965	2965	2965	3020
582	20230621	140000	1032778450	2970	2970	2970	2970	0
583	20230621	135900	1032778450	2970	2965	2970	2960	2003
584	20230621	135800	1026839550	2965	2970	2970	2965	2904
585	20230621	135700	1018219690	2970	2970	2970	2970	1744
586	20230621	135600	1013040010	2975	2975	2975	2975	0
587	20230621	135500	1013040010	2975	2975	2975	2970	9001
588	20230621	135400	986289955	2980	2980	2980	2980	0
589	20230621	135300	986289955	2980	2980	2980	2980	3588
590	20230621	135200	975597715	2980	2980	2980	2980	1
591	20230621	135100	975594735	2980	2980	2980	2980	3
592	20230621	135000	975585795	2980	2980	2980	2980	400
593	20230621	134900	974393795	2980	2980	2980	2980	34
594	20230621	134800	974292475	2980	2985	2985	2980	405
595	20230621	134700	973083575	2980	2980	2980	2980	220
596	20230621	134600	972427975	2980	2980	2980	2980	0
597	20230621	134500	972427975	2980	2980	2985	2980	511
598	20230621	134400	970905145	2980	2980	2980	2980	200
599	20230621	134300	970309145	2985	2985	2985	2985	1
600	20230621	134200	970306160	2980	2980	2980	2980	0
601	20230621	134100	970306160	2980	2980	2980	2980	101
602	20230621	134000	970005180	2980	2980	2980	2980	0
603	20230621	133900	970005180	2980	2980	2980	2980	0
604	20230621	133800	970005180	2980	2980	2980	2980	1000
605	20230621	133700	967025180	2980	2980	2980	2980	100
606	20230621	133600	966727180	2980	2980	2980	2980	0
607	20230621	133500	966727180	2980	2980	2980	2980	253
608	20230621	133400	965973240	2980	2985	2985	2980	155
609	20230621	133300	965510590	2985	2985	2985	2985	548
610	20230621	133200	963874810	2980	2980	2985	2980	7214
611	20230621	133100	942343775	2980	2980	2980	2980	3
612	20230621	133000	942334835	2985	2985	2985	2985	168
613	20230621	132900	941833355	2985	2980	2985	2980	1699
614	20230621	132800	936770330	2980	2980	2980	2980	1337
615	20230621	132700	932786070	2985	2980	2985	2980	91
616	20230621	132600	932514885	2985	2985	2985	2985	0
617	20230621	132500	932514885	2985	2985	2985	2985	0
618	20230621	132400	932514885	2985	2985	2985	2985	0
619	20230621	132300	932514885	2985	2985	2985	2985	3
620	20230621	132200	932505930	2985	2985	2985	2985	1
621	20230621	132100	932502945	2980	2980	2980	2980	1
622	20230621	132000	932499965	2985	2985	2985	2985	0
623	20230621	131900	932499965	2985	2985	2985	2985	0
624	20230621	131800	932499965	2985	2975	2985	2975	16
625	20230621	131700	932452265	2980	2980	2980	2980	1374
626	20230621	131600	928357745	2980	2980	2980	2980	0
627	20230621	131500	928357745	2980	2980	2980	2980	1
628	20230621	131400	928354765	2980	2980	2980	2980	2
629	20230621	131300	928348805	2985	2985	2985	2985	190
630	20230621	131200	927781655	2985	2985	2985	2985	49
631	20230621	131100	927635390	2990	2990	2990	2990	100
632	20230621	131000	927336390	2990	2990	2990	2990	0
633	20230621	130900	927336390	2990	2990	2990	2990	0
634	20230621	130800	927336390	2990	2990	2990	2990	0
635	20230621	130700	927336390	2990	2990	2990	2990	1
636	20230621	130600	927333400	2990	2990	2990	2990	1685
637	20230621	130500	922295250	2985	2985	2985	2985	151
638	20230621	130400	921844515	2985	2985	2985	2985	3901
639	20230621	130300	910200030	2980	2980	2980	2980	100
640	20230621	130200	909902030	2985	2980	2985	2980	55
641	20230621	130100	909737880	2985	2985	2985	2985	0
642	20230621	130000	909737880	2985	2985	2985	2985	0
643	20230621	125900	909737880	2985	2985	2985	2985	50
644	20230621	125800	909588630	2985	2985	2985	2985	0
645	20230621	125700	909588630	2985	2985	2985	2985	0
646	20230621	125600	909588630	2985	2985	2985	2985	0
647	20230621	125500	909588630	2985	2985	2985	2985	20
648	20230621	125400	909528930	2985	2985	2985	2985	0
649	20230621	125300	909528930	2985	2980	2985	2980	745
650	20230621	125200	907308775	2980	2980	2980	2980	50
651	20230621	125100	907159775	2980	2980	2980	2980	3
652	20230621	125000	907150835	2980	2980	2980	2980	1
653	20230621	124900	907147855	2980	2980	2980	2980	342
654	20230621	124800	906128695	2985	2985	2985	2985	0
655	20230621	124700	906128695	2985	2985	2985	2985	76
656	20230621	124600	905901835	2990	2990	2990	2990	65
657	20230621	124500	905707485	2990	2990	2990	2990	0
658	20230621	124400	905707485	2990	2990	2990	2990	20
659	20230621	124300	905647685	2990	2990	2990	2990	302
660	20230621	124200	904744705	2990	2980	2990	2980	502
661	20230621	124100	903248730	2980	2980	2980	2980	50
662	20230621	124000	903099730	2975	2975	2975	2975	0
663	20230621	123900	903099730	2975	2975	2975	2975	0
664	20230621	123800	903099730	2975	2975	2975	2975	31
665	20230621	123700	903007505	2980	2980	2980	2980	10
666	20230621	123600	902977705	2980	2980	2980	2980	761
667	20230621	123500	900709925	2980	2980	2980	2980	10
668	20230621	123400	900680125	2980	2980	2980	2980	44
669	20230621	123300	900549005	2985	2985	2985	2985	120
670	20230621	123200	900190805	2985	2985	2985	2985	335
671	20230621	123100	899190830	2985	2985	2985	2985	5
672	20230621	123000	899175905	2985	2980	2985	2980	992
673	20230621	122900	896219730	2980	2980	2980	2980	112
674	20230621	122800	895885970	2985	2985	2985	2985	0
675	20230621	122700	895885970	2985	2985	2985	2985	28
676	20230621	122600	895802390	2980	2980	2980	2980	4
677	20230621	122500	895790470	2980	2980	2980	2980	0
678	20230621	122400	895790470	2980	2975	2980	2975	621
679	20230621	122300	893941890	2975	2990	2990	2975	25
680	20230621	122200	893867440	2990	2980	2995	2980	11093
681	20230621	122100	860745315	2975	2975	2975	2975	200
682	20230621	122000	860150315	2940	2975	2975	2940	13704
683	20230621	121900	819763100	2980	2980	2980	2980	5
684	20230621	121800	819748200	2980	2970	2980	2970	117
685	20230621	121700	819399550	2970	2970	2970	2970	0
686	20230621	121600	819399550	2970	2980	2980	2970	146
687	20230621	121500	818964670	2975	2975	2975	2975	1500
688	20230621	121400	814502170	2975	2975	2975	2975	500
689	20230621	121300	813014670	2970	2980	2980	2970	225
690	20230621	121200	812346410	2970	2975	2975	2970	630
691	20230621	121100	810472660	2975	2975	2975	2975	228
692	20230621	121000	809794360	2975	2975	2975	2975	460
693	20230621	120900	808425860	2975	2975	2975	2975	4510
694	20230621	120800	795008610	2975	2975	2980	2975	2053
695	20230621	120700	788892835	2975	2970	2975	2970	1200
696	20230621	120600	785326335	2970	2970	2970	2970	0
697	20230621	120500	785326335	2970	2970	2970	2965	2209
698	20230621	120400	778766275	2980	2980	2980	2980	1000
699	20230621	120300	775786275	2980	2980	2980	2980	0
700	20230621	120200	775786275	2980	2980	2980	2980	0
701	20230621	120100	775786275	2980	2980	2980	2980	0
702	20230621	120000	775786275	2980	2980	2980	2980	0
703	20230621	115900	775786275	2980	2980	2980	2980	337
704	20230621	115800	774782015	2970	2970	2970	2970	0
705	20230621	115700	774782015	2970	2970	2970	2970	0
706	20230621	115600	774782015	2970	2970	2980	2955	5681
707	20230621	115500	757964445	2970	2970	2980	2970	2301
708	20230621	115400	751130465	2980	2980	2980	2980	1
709	20230621	115300	751127485	2970	2970	2970	2970	1200
710	20230621	115200	747563485	2970	2970	2970	2970	1000
711	20230621	115100	744593485	2985	2975	2985	2965	11201
712	20230621	115000	711320430	2985	2980	2985	2975	2001
713	20230621	114900	705366620	2980	2980	2980	2980	21
714	20230621	114800	705304040	2980	2980	2980	2980	50
715	20230621	114700	705155040	2980	2980	2980	2980	0
716	20230621	114600	705155040	2980	2980	2980	2980	1691
717	20230621	114500	700115860	2980	2985	2985	2980	1349
718	20230621	114400	696095835	2980	2980	2980	2980	50
719	20230621	114300	695946835	2985	2985	2985	2985	0
720	20230621	114200	695946835	2985	2985	2985	2985	500
721	20230621	114100	694454335	2980	2980	2980	2980	0
722	20230621	114000	694454335	2980	2980	2980	2980	100
723	20230621	113900	694156335	2975	2975	2975	2975	1200
724	20230621	113800	690586335	2980	2980	2980	2980	0
725	20230621	113700	690586335	2980	2980	2980	2980	750
726	20230621	113600	688351335	2980	2980	2990	2980	3124
727	20230621	113500	679038345	2985	2985	2985	2985	395
728	20230621	113400	677859270	2985	2985	2990	2985	1127
729	20230621	113300	674490755	2985	2985	2985	2985	500
730	20230621	113200	672998255	2985	2985	2985	2985	1772
731	20230621	113100	667708835	2985	2985	2985	2985	50
732	20230621	113000	667559585	2985	2985	2985	2985	0
733	20230621	112900	667559585	2985	2985	2985	2985	149
734	20230621	112800	667114820	2985	2990	2990	2985	588
735	20230621	112700	665356710	2995	2995	2995	2995	0
736	20230621	112600	665356710	2995	2995	2995	2995	1
737	20230621	112500	665353715	2990	2990	2990	2990	0
738	20230621	112400	665353715	2990	2990	2990	2990	30
739	20230621	112300	665264015	2990	2990	2990	2990	764
740	20230621	112200	662979655	2995	2995	2995	2995	1064
741	20230621	112100	659792975	2995	2995	2995	2995	499
742	20230621	112000	658298470	3000	2995	3000	2995	842
743	20230621	111900	655776675	2995	2995	2995	2995	89
744	20230621	111800	655510120	3000	3000	3000	3000	0
745	20230621	111700	655510120	3000	2995	3000	2995	2040
746	20230621	111600	649400120	2995	2995	3000	2990	23016
747	20230621	111500	580359130	2995	3000	3000	2995	140
748	20230621	111400	579939330	3000	2995	3000	2995	16352
749	20230621	111300	530916265	2995	2995	2995	2990	528
750	20230621	111200	529335155	2995	2990	2995	2985	4495
751	20230621	111100	515889650	2990	2990	2990	2990	2426
752	20230621	111000	508635910	2990	2990	2990	2990	336
753	20230621	110900	507631270	2990	2985	2990	2985	2689
754	20230621	110800	499591410	2985	2980	2985	2980	8620
755	20230621	110700	473883760	2980	2975	2980	2975	8694
756	20230621	110600	448016610	2970	2970	2970	2970	203
757	20230621	110500	447413700	2970	2975	2975	2970	51
758	20230621	110400	447262225	2965	2975	2975	2965	3
759	20230621	110300	447253315	2965	2965	2965	2965	16
760	20230621	110200	447205875	2975	2975	2975	2975	0
761	20230621	110100	447205875	2975	2975	2975	2975	60
762	20230621	110000	447027375	2975	2975	2975	2975	2
763	20230621	105900	447021425	2965	2965	2965	2965	0
764	20230621	105800	447021425	2965	2970	2970	2965	500
765	20230621	105700	445538040	2975	2975	2975	2975	0
766	20230621	105600	445538040	2975	2975	2975	2975	11
767	20230621	105500	445505315	2975	2980	2980	2975	12
768	20230621	105400	445469605	2975	2975	2975	2975	150
769	20230621	105300	445023355	2970	2970	2970	2970	129
770	20230621	105200	444640225	2980	2980	2980	2980	702
771	20230621	105100	442548265	2980	2970	2980	2970	3494
772	20230621	105000	432148955	2970	2970	2970	2970	44
773	20230621	104900	432018275	2970	2970	2970	2970	5
774	20230621	104800	432003425	2970	2970	2970	2970	204
775	20230621	104700	431397545	2970	2970	2970	2970	1422
776	20230621	104600	427174205	2975	2975	2975	2975	0
777	20230621	104500	427174205	2975	2970	2975	2970	31
778	20230621	104400	427082130	2970	2970	2970	2970	0
779	20230621	104300	427082130	2970	2970	2970	2970	300
780	20230621	104200	426191130	2970	2970	2970	2970	650
781	20230621	104100	424260630	2975	2975	2975	2975	448
782	20230621	104000	422927830	2975	2975	2975	2970	129
783	20230621	103900	422544180	2975	2975	2975	2975	0
784	20230621	103800	422544180	2975	2975	2975	2975	900
785	20230621	103700	419866680	2975	2975	2975	2975	741
786	20230621	103600	417662205	2970	2965	2970	2965	353
787	20230621	103500	416613820	2960	2960	2960	2960	0
788	20230621	103400	416613820	2960	2960	2960	2960	61
789	20230621	103300	416433260	2960	2960	2960	2960	39
790	20230621	103200	416317820	2960	2960	2960	2960	122
791	20230621	103100	415956700	2960	2960	2960	2960	5
792	20230621	103000	415941900	2960	2960	2960	2960	297
793	20230621	102900	415062780	2960	2960	2960	2960	66
794	20230621	102800	414867420	2960	2960	2960	2960	0
795	20230621	102700	414867420	2960	2955	2960	2955	369
796	20230621	102600	413777020	2950	2955	2955	2950	13640
797	20230621	102500	373525950	2955	2955	2955	2955	0
798	20230621	102400	373525950	2955	2955	2955	2955	334
799	20230621	102300	372538980	2960	2960	2960	2960	584
800	20230621	102200	370810340	2965	2965	2965	2965	0
801	20230621	102100	370810340	2965	2960	2965	2955	818
802	20230621	102000	368385820	2960	2960	2960	2960	22
803	20230621	101900	368320700	2965	2965	2965	2965	1
804	20230621	101800	368317735	2965	2965	2965	2965	7373
805	20230621	101700	346456790	2965	2960	2965	2960	4699
806	20230621	101600	332525485	2955	2960	2960	2955	1043
807	20230621	101500	329440705	2965	2965	2965	2965	0
808	20230621	101400	329440705	2965	2960	2965	2960	1438
809	20230621	101300	325184215	2965	2965	2965	2965	10
810	20230621	101200	325154565	2965	2965	2965	2965	310
811	20230621	101100	324235415	2970	2965	2970	2965	672
812	20230621	101000	322242685	2970	2970	2970	2965	1869
813	20230621	100900	316692945	2970	2980	2980	2970	777
814	20230621	100800	314377735	2980	2980	2980	2980	179
815	20230621	100700	313844315	2980	2980	2980	2980	0
816	20230621	100600	313844315	2980	2980	2980	2975	1261
817	20230621	100500	310089385	2980	2980	2985	2980	405
818	20230621	100400	308881490	2985	2980	2985	2980	26
819	20230621	100300	308804005	2985	2980	2985	2980	851
820	20230621	100200	306268020	2980	2985	2985	2980	185
821	20230621	100100	305716695	2985	2975	2985	2975	1222
822	20230621	100000	302069755	2980	2980	2980	2980	962
823	20230621	095900	299202995	2985	2980	2985	2980	152
824	20230621	095800	298749655	2980	2970	2980	2970	221
825	20230621	095700	298091085	2980	2980	2985	2980	1857
826	20230621	095600	292548285	2970	2980	2985	2970	3597
827	20230621	095500	281814350	2970	2970	2970	2970	400
828	20230621	095400	280626350	2970	2970	2975	2970	684
829	20230621	095300	278594720	2980	2975	2980	2970	1748
830	20230621	095200	273396330	2980	2980	2980	2980	453
831	20230621	095100	272046390	2980	2980	2980	2980	437
832	20230621	095000	270744130	2985	2980	2985	2980	1494
833	20230621	094900	266285130	2985	2980	2985	2980	1813
834	20230621	094800	260882370	2975	2980	2980	2975	7253
835	20230621	094700	239269750	2980	2980	2980	2980	1084
836	20230621	094600	236039430	2980	2985	2985	2980	7047
837	20230621	094500	215039365	2980	2980	2980	2975	4504
838	20230621	094400	201617945	2980	2980	2980	2975	475
839	20230621	094300	200204305	2975	2975	2980	2975	11649
840	20230621	094200	165533625	2970	2975	2975	2970	183
841	20230621	094100	164990065	2975	2970	2975	2970	194
842	20230621	094000	164412945	2970	2970	2970	2970	894
843	20230621	093900	161757765	2970	2975	2975	2965	5153
844	20230621	093800	146451815	2975	2970	2975	2970	1828
845	20230621	093700	141013525	2975	2975	2980	2965	1054
846	20230621	093600	137876915	2970	2970	2970	2965	1251
847	20230621	093500	134161450	2970	2970	2970	2970	2012
848	20230621	093400	128185810	2970	2965	2970	2965	3323
849	20230621	093300	118318755	2955	2960	2965	2955	3002
850	20230621	093200	109443705	2965	2965	2965	2965	1035
851	20230621	093100	106374930	2965	2970	2970	2965	122
852	20230621	093000	106012840	2960	2965	2965	2960	304
853	20230621	092900	105111800	2955	2955	2960	2955	5955
854	20230621	092800	87489940	2955	2960	2960	2955	1256
855	20230621	092700	83773140	2960	2960	2960	2960	21
856	20230621	092600	83710980	2965	2955	2965	2955	731
857	20230621	092500	81547670	2955	2960	2960	2955	1158
858	20230621	092400	78125030	2955	2955	2960	2955	726
859	20230621	092300	75979695	2955	2955	2955	2955	537
860	20230621	092200	74392860	2955	2960	2960	2955	438
861	20230621	092100	73096900	2965	2965	2965	2965	494
862	20230621	092000	71632190	2965	2960	2965	2960	1995
863	20230621	091900	65726965	2965	2965	2965	2960	1679
864	20230621	091800	60753785	2965	2960	2965	2955	1398
865	20230621	091700	56621975	2955	2955	2955	2955	69
866	20230621	091600	56418080	2955	2960	2965	2955	51
867	20230621	091500	56266880	2965	2960	2965	2960	3
868	20230621	091400	56257990	2955	2955	2955	2955	0
869	20230621	091300	56257990	2955	2955	2955	2945	4816
870	20230621	091200	42028870	2955	2955	2955	2955	1000
871	20230621	091100	39073870	2955	2940	2955	2940	75
872	20230621	091000	38852290	2955	2950	2955	2940	2095
873	20230621	090900	32685190	2950	2955	2965	2950	6
874	20230621	090800	32667445	2950	2955	2965	2950	223
875	20230621	090700	32009520	2950	2955	2965	2950	29
876	20230621	090600	31923660	2965	2960	2965	2955	85
877	20230621	090500	31672040	2960	2965	2975	2960	806
878	20230621	090400	29281230	2960	2945	2960	2940	2196
879	20230621	090300	22808610	2945	2940	2945	2940	1438
880	20230621	090200	18575885	2945	2945	2950	2940	2071
881	20230621	090100	12481925	2940	2940	2950	2935	1506
882	20230621	090000	8054610	2950	2955	2960	2945	2224