KissMeData/327260/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	234400	345111300	12430	12430	12430	12430	1221
3	20230621	234300	345111300	12430	12430	12430	12430	0
4	20230621	234200	345111300	12430	12430	12430	12430	0
5	20230621	234100	345111300	12430	12430	12430	12430	0
6	20230621	234000	345111300	12430	12430	12430	12430	0
7	20230621	233900	345111300	12430	12430	12430	12430	0
8	20230621	233800	345111300	12430	12430	12430	12430	0
9	20230621	233700	345111300	12430	12430	12430	12430	0
10	20230621	233600	345111300	12430	12430	12430	12430	0
11	20230621	233500	345111300	12430	12430	12430	12430	0
12	20230621	233400	345111300	12430	12430	12430	12430	0
13	20230621	233300	345111300	12430	12430	12430	12430	0
14	20230621	233200	345111300	12430	12430	12430	12430	0
15	20230621	233100	345111300	12430	12430	12430	12430	0
16	20230621	233000	345111300	12430	12430	12430	12430	0
17	20230621	232900	345111300	12430	12430	12430	12430	0
18	20230621	232800	345111300	12430	12430	12430	12430	0
19	20230621	232700	345111300	12430	12430	12430	12430	0
20	20230621	232600	345111300	12430	12430	12430	12430	0
21	20230621	232500	345111300	12430	12430	12430	12430	0
22	20230621	232400	345111300	12430	12430	12430	12430	0
23	20230621	232300	345111300	12430	12430	12430	12430	0
24	20230621	232200	345111300	12430	12430	12430	12430	0
25	20230621	232100	345111300	12430	12430	12430	12430	0
26	20230621	232000	345111300	12430	12430	12430	12430	0
27	20230621	231900	345111300	12430	12430	12430	12430	0
28	20230621	231800	345111300	12430	12430	12430	12430	0
29	20230621	231700	345111300	12430	12430	12430	12430	0
30	20230621	231600	345111300	12430	12430	12430	12430	0
31	20230621	231500	345111300	12430	12430	12430	12430	0
32	20230621	231400	345111300	12430	12430	12430	12430	1221
33	20230621	231300	345111300	12430	12430	12430	12430	0
34	20230621	231200	345111300	12430	12430	12430	12430	0
35	20230621	231100	345111300	12430	12430	12430	12430	0
36	20230621	231000	345111300	12430	12430	12430	12430	0
37	20230621	230900	345111300	12430	12430	12430	12430	0
38	20230621	230800	345111300	12430	12430	12430	12430	0
39	20230621	230700	345111300	12430	12430	12430	12430	0
40	20230621	230600	345111300	12430	12430	12430	12430	0
41	20230621	230500	345111300	12430	12430	12430	12430	0
42	20230621	230400	345111300	12430	12430	12430	12430	0
43	20230621	230300	345111300	12430	12430	12430	12430	0
44	20230621	230200	345111300	12430	12430	12430	12430	0
45	20230621	230100	345111300	12430	12430	12430	12430	0
46	20230621	230000	345111300	12430	12430	12430	12430	0
47	20230621	225900	345111300	12430	12430	12430	12430	0
48	20230621	225800	345111300	12430	12430	12430	12430	0
49	20230621	225700	345111300	12430	12430	12430	12430	0
50	20230621	225600	345111300	12430	12430	12430	12430	0
51	20230621	225500	345111300	12430	12430	12430	12430	0
52	20230621	225400	345111300	12430	12430	12430	12430	0
53	20230621	225300	345111300	12430	12430	12430	12430	0
54	20230621	225200	345111300	12430	12430	12430	12430	0
55	20230621	225100	345111300	12430	12430	12430	12430	0
56	20230621	225000	345111300	12430	12430	12430	12430	0
57	20230621	224900	345111300	12430	12430	12430	12430	0
58	20230621	224800	345111300	12430	12430	12430	12430	0
59	20230621	224700	345111300	12430	12430	12430	12430	0
60	20230621	224600	345111300	12430	12430	12430	12430	0
61	20230621	224500	345111300	12430	12430	12430	12430	0
62	20230621	224400	345111300	12430	12430	12430	12430	1221
63	20230621	224300	345111300	12430	12430	12430	12430	0
64	20230621	224200	345111300	12430	12430	12430	12430	0
65	20230621	224100	345111300	12430	12430	12430	12430	0
66	20230621	224000	345111300	12430	12430	12430	12430	0
67	20230621	223900	345111300	12430	12430	12430	12430	0
68	20230621	223800	345111300	12430	12430	12430	12430	0
69	20230621	223700	345111300	12430	12430	12430	12430	0
70	20230621	223600	345111300	12430	12430	12430	12430	0
71	20230621	223500	345111300	12430	12430	12430	12430	0
72	20230621	223400	345111300	12430	12430	12430	12430	0
73	20230621	223300	345111300	12430	12430	12430	12430	0
74	20230621	223200	345111300	12430	12430	12430	12430	0
75	20230621	223100	345111300	12430	12430	12430	12430	0
76	20230621	223000	345111300	12430	12430	12430	12430	0
77	20230621	222900	345111300	12430	12430	12430	12430	0
78	20230621	222800	345111300	12430	12430	12430	12430	0
79	20230621	222700	345111300	12430	12430	12430	12430	0
80	20230621	222600	345111300	12430	12430	12430	12430	0
81	20230621	222500	345111300	12430	12430	12430	12430	0
82	20230621	222400	345111300	12430	12430	12430	12430	0
83	20230621	222300	345111300	12430	12430	12430	12430	0
84	20230621	222200	345111300	12430	12430	12430	12430	0
85	20230621	222100	345111300	12430	12430	12430	12430	0
86	20230621	222000	345111300	12430	12430	12430	12430	0
87	20230621	221900	345111300	12430	12430	12430	12430	0
88	20230621	221800	345111300	12430	12430	12430	12430	0
89	20230621	221700	345111300	12430	12430	12430	12430	0
90	20230621	221600	345111300	12430	12430	12430	12430	0
91	20230621	221500	345111300	12430	12430	12430	12430	0
92	20230621	221400	345111300	12430	12430	12430	12430	1221
93	20230621	221300	345111300	12430	12430	12430	12430	0
94	20230621	221200	345111300	12430	12430	12430	12430	0
95	20230621	221100	345111300	12430	12430	12430	12430	0
96	20230621	221000	345111300	12430	12430	12430	12430	0
97	20230621	220900	345111300	12430	12430	12430	12430	0
98	20230621	220800	345111300	12430	12430	12430	12430	0
99	20230621	220700	345111300	12430	12430	12430	12430	0
100	20230621	220600	345111300	12430	12430	12430	12430	0
101	20230621	220500	345111300	12430	12430	12430	12430	0
102	20230621	220400	345111300	12430	12430	12430	12430	0
103	20230621	220300	345111300	12430	12430	12430	12430	0
104	20230621	220200	345111300	12430	12430	12430	12430	0
105	20230621	220100	345111300	12430	12430	12430	12430	0
106	20230621	220000	345111300	12430	12430	12430	12430	0
107	20230621	215900	345111300	12430	12430	12430	12430	0
108	20230621	215800	345111300	12430	12430	12430	12430	0
109	20230621	215700	345111300	12430	12430	12430	12430	0
110	20230621	215600	345111300	12430	12430	12430	12430	0
111	20230621	215500	345111300	12430	12430	12430	12430	0
112	20230621	215400	345111300	12430	12430	12430	12430	0
113	20230621	215300	345111300	12430	12430	12430	12430	0
114	20230621	215200	345111300	12430	12430	12430	12430	0
115	20230621	215100	345111300	12430	12430	12430	12430	0
116	20230621	215000	345111300	12430	12430	12430	12430	0
117	20230621	214900	345111300	12430	12430	12430	12430	0
118	20230621	214800	345111300	12430	12430	12430	12430	0
119	20230621	214700	345111300	12430	12430	12430	12430	0
120	20230621	214600	345111300	12430	12430	12430	12430	0
121	20230621	214500	345111300	12430	12430	12430	12430	0
122	20230621	214400	345111300	12430	12430	12430	12430	1221
123	20230621	214300	345111300	12430	12430	12430	12430	0
124	20230621	214200	345111300	12430	12430	12430	12430	0
125	20230621	214100	345111300	12430	12430	12430	12430	0
126	20230621	214000	345111300	12430	12430	12430	12430	0
127	20230621	213900	345111300	12430	12430	12430	12430	0
128	20230621	213800	345111300	12430	12430	12430	12430	0
129	20230621	213700	345111300	12430	12430	12430	12430	0
130	20230621	213600	345111300	12430	12430	12430	12430	0
131	20230621	213500	345111300	12430	12430	12430	12430	0
132	20230621	213400	345111300	12430	12430	12430	12430	0
133	20230621	213300	345111300	12430	12430	12430	12430	0
134	20230621	213200	345111300	12430	12430	12430	12430	0
135	20230621	213100	345111300	12430	12430	12430	12430	0
136	20230621	213000	345111300	12430	12430	12430	12430	0
137	20230621	212900	345111300	12430	12430	12430	12430	0
138	20230621	212800	345111300	12430	12430	12430	12430	0
139	20230621	212700	345111300	12430	12430	12430	12430	0
140	20230621	212600	345111300	12430	12430	12430	12430	0
141	20230621	212500	345111300	12430	12430	12430	12430	0
142	20230621	212400	345111300	12430	12430	12430	12430	0
143	20230621	212300	345111300	12430	12430	12430	12430	0
144	20230621	212200	345111300	12430	12430	12430	12430	0
145	20230621	212100	345111300	12430	12430	12430	12430	0
146	20230621	212000	345111300	12430	12430	12430	12430	0
147	20230621	211900	345111300	12430	12430	12430	12430	0
148	20230621	211800	345111300	12430	12430	12430	12430	0
149	20230621	211700	345111300	12430	12430	12430	12430	0
150	20230621	211600	345111300	12430	12430	12430	12430	0
151	20230621	211500	345111300	12430	12430	12430	12430	0
152	20230621	211400	345111300	12430	12430	12430	12430	1221
153	20230621	211300	345111300	12430	12430	12430	12430	0
154	20230621	211200	345111300	12430	12430	12430	12430	0
155	20230621	211100	345111300	12430	12430	12430	12430	0
156	20230621	211000	345111300	12430	12430	12430	12430	0
157	20230621	210900	345111300	12430	12430	12430	12430	0
158	20230621	210800	345111300	12430	12430	12430	12430	0
159	20230621	210700	345111300	12430	12430	12430	12430	0
160	20230621	210600	345111300	12430	12430	12430	12430	0
161	20230621	210500	345111300	12430	12430	12430	12430	0
162	20230621	210400	345111300	12430	12430	12430	12430	0
163	20230621	210300	345111300	12430	12430	12430	12430	0
164	20230621	210200	345111300	12430	12430	12430	12430	0
165	20230621	210100	345111300	12430	12430	12430	12430	0
166	20230621	210000	345111300	12430	12430	12430	12430	0
167	20230621	205900	345111300	12430	12430	12430	12430	0
168	20230621	205800	345111300	12430	12430	12430	12430	0
169	20230621	205700	345111300	12430	12430	12430	12430	0
170	20230621	205600	345111300	12430	12430	12430	12430	0
171	20230621	205500	345111300	12430	12430	12430	12430	0
172	20230621	205400	345111300	12430	12430	12430	12430	0
173	20230621	205300	345111300	12430	12430	12430	12430	0
174	20230621	205200	345111300	12430	12430	12430	12430	0
175	20230621	205100	345111300	12430	12430	12430	12430	0
176	20230621	205000	345111300	12430	12430	12430	12430	0
177	20230621	204900	345111300	12430	12430	12430	12430	0
178	20230621	204800	345111300	12430	12430	12430	12430	0
179	20230621	204700	345111300	12430	12430	12430	12430	0
180	20230621	204600	345111300	12430	12430	12430	12430	0
181	20230621	204500	345111300	12430	12430	12430	12430	0
182	20230621	204400	345111300	12430	12430	12430	12430	1221
183	20230621	204300	345111300	12430	12430	12430	12430	0
184	20230621	204200	345111300	12430	12430	12430	12430	0
185	20230621	204100	345111300	12430	12430	12430	12430	0
186	20230621	204000	345111300	12430	12430	12430	12430	0
187	20230621	203900	345111300	12430	12430	12430	12430	0
188	20230621	203800	345111300	12430	12430	12430	12430	0
189	20230621	203700	345111300	12430	12430	12430	12430	0
190	20230621	203600	345111300	12430	12430	12430	12430	0
191	20230621	203500	345111300	12430	12430	12430	12430	0
192	20230621	203400	345111300	12430	12430	12430	12430	0
193	20230621	203300	345111300	12430	12430	12430	12430	0
194	20230621	203200	345111300	12430	12430	12430	12430	0
195	20230621	203100	345111300	12430	12430	12430	12430	0
196	20230621	203000	345111300	12430	12430	12430	12430	0
197	20230621	202900	345111300	12430	12430	12430	12430	0
198	20230621	202800	345111300	12430	12430	12430	12430	0
199	20230621	202700	345111300	12430	12430	12430	12430	0
200	20230621	202600	345111300	12430	12430	12430	12430	0
201	20230621	202500	345111300	12430	12430	12430	12430	0
202	20230621	202400	345111300	12430	12430	12430	12430	0
203	20230621	202300	345111300	12430	12430	12430	12430	0
204	20230621	202200	345111300	12430	12430	12430	12430	0
205	20230621	202100	345111300	12430	12430	12430	12430	0
206	20230621	202000	345111300	12430	12430	12430	12430	0
207	20230621	201900	345111300	12430	12430	12430	12430	0
208	20230621	201800	345111300	12430	12430	12430	12430	0
209	20230621	201700	345111300	12430	12430	12430	12430	0
210	20230621	201600	345111300	12430	12430	12430	12430	0
211	20230621	201500	345111300	12430	12430	12430	12430	0
212	20230621	201400	345111300	12430	12430	12430	12430	1221
213	20230621	201300	345111300	12430	12430	12430	12430	0
214	20230621	201200	345111300	12430	12430	12430	12430	0
215	20230621	201100	345111300	12430	12430	12430	12430	0
216	20230621	201000	345111300	12430	12430	12430	12430	0
217	20230621	200900	345111300	12430	12430	12430	12430	0
218	20230621	200800	345111300	12430	12430	12430	12430	0
219	20230621	200700	345111300	12430	12430	12430	12430	0
220	20230621	200600	345111300	12430	12430	12430	12430	0
221	20230621	200500	345111300	12430	12430	12430	12430	0
222	20230621	200400	345111300	12430	12430	12430	12430	0
223	20230621	200300	345111300	12430	12430	12430	12430	0
224	20230621	200200	345111300	12430	12430	12430	12430	0
225	20230621	200100	345111300	12430	12430	12430	12430	0
226	20230621	200000	345111300	12430	12430	12430	12430	0
227	20230621	195900	345111300	12430	12430	12430	12430	0
228	20230621	195800	345111300	12430	12430	12430	12430	0
229	20230621	195700	345111300	12430	12430	12430	12430	0
230	20230621	195600	345111300	12430	12430	12430	12430	0
231	20230621	195500	345111300	12430	12430	12430	12430	0
232	20230621	195400	345111300	12430	12430	12430	12430	0
233	20230621	195300	345111300	12430	12430	12430	12430	0
234	20230621	195200	345111300	12430	12430	12430	12430	0
235	20230621	195100	345111300	12430	12430	12430	12430	0
236	20230621	195000	345111300	12430	12430	12430	12430	0
237	20230621	194900	345111300	12430	12430	12430	12430	0
238	20230621	194800	345111300	12430	12430	12430	12430	0
239	20230621	194700	345111300	12430	12430	12430	12430	0
240	20230621	194600	345111300	12430	12430	12430	12430	0
241	20230621	194500	345111300	12430	12430	12430	12430	0
242	20230621	194400	345111300	12430	12430	12430	12430	1221
243	20230621	194300	345111300	12430	12430	12430	12430	0
244	20230621	194200	345111300	12430	12430	12430	12430	0
245	20230621	194100	345111300	12430	12430	12430	12430	0
246	20230621	194000	345111300	12430	12430	12430	12430	0
247	20230621	193900	345111300	12430	12430	12430	12430	0
248	20230621	193800	345111300	12430	12430	12430	12430	0
249	20230621	193700	345111300	12430	12430	12430	12430	0
250	20230621	193600	345111300	12430	12430	12430	12430	0
251	20230621	193500	345111300	12430	12430	12430	12430	0
252	20230621	193400	345111300	12430	12430	12430	12430	0
253	20230621	193300	345111300	12430	12430	12430	12430	0
254	20230621	193200	345111300	12430	12430	12430	12430	0
255	20230621	193100	345111300	12430	12430	12430	12430	0
256	20230621	193000	345111300	12430	12430	12430	12430	0
257	20230621	192900	345111300	12430	12430	12430	12430	0
258	20230621	192800	345111300	12430	12430	12430	12430	0
259	20230621	192700	345111300	12430	12430	12430	12430	0
260	20230621	192600	345111300	12430	12430	12430	12430	0
261	20230621	192500	345111300	12430	12430	12430	12430	0
262	20230621	192400	345111300	12430	12430	12430	12430	0
263	20230621	192300	345111300	12430	12430	12430	12430	0
264	20230621	192200	345111300	12430	12430	12430	12430	0
265	20230621	192100	345111300	12430	12430	12430	12430	0
266	20230621	192000	345111300	12430	12430	12430	12430	0
267	20230621	191900	345111300	12430	12430	12430	12430	0
268	20230621	191800	345111300	12430	12430	12430	12430	0
269	20230621	191700	345111300	12430	12430	12430	12430	0
270	20230621	191600	345111300	12430	12430	12430	12430	0
271	20230621	191500	345111300	12430	12430	12430	12430	0
272	20230621	191400	345111300	12430	12430	12430	12430	1221
273	20230621	191300	345111300	12430	12430	12430	12430	0
274	20230621	191200	345111300	12430	12430	12430	12430	0
275	20230621	191100	345111300	12430	12430	12430	12430	0
276	20230621	191000	345111300	12430	12430	12430	12430	0
277	20230621	190900	345111300	12430	12430	12430	12430	0
278	20230621	190800	345111300	12430	12430	12430	12430	0
279	20230621	190700	345111300	12430	12430	12430	12430	0
280	20230621	190600	345111300	12430	12430	12430	12430	0
281	20230621	190500	345111300	12430	12430	12430	12430	0
282	20230621	190400	345111300	12430	12430	12430	12430	0
283	20230621	190300	345111300	12430	12430	12430	12430	0
284	20230621	190200	345111300	12430	12430	12430	12430	0
285	20230621	190100	345111300	12430	12430	12430	12430	0
286	20230621	190000	345111300	12430	12430	12430	12430	0
287	20230621	185900	345111300	12430	12430	12430	12430	0
288	20230621	185800	345111300	12430	12430	12430	12430	0
289	20230621	185700	345111300	12430	12430	12430	12430	0
290	20230621	185600	345111300	12430	12430	12430	12430	0
291	20230621	185500	345111300	12430	12430	12430	12430	0
292	20230621	185400	345111300	12430	12430	12430	12430	0
293	20230621	185300	345111300	12430	12430	12430	12430	0
294	20230621	185200	345111300	12430	12430	12430	12430	0
295	20230621	185100	345111300	12430	12430	12430	12430	0
296	20230621	185000	345111300	12430	12430	12430	12430	0
297	20230621	184900	345111300	12430	12430	12430	12430	0
298	20230621	184800	345111300	12430	12430	12430	12430	0
299	20230621	184700	345111300	12430	12430	12430	12430	0
300	20230621	184600	345111300	12430	12430	12430	12430	0
301	20230621	184500	345111300	12430	12430	12430	12430	0
302	20230621	184400	345111300	12430	12430	12430	12430	1221
303	20230621	184300	345111300	12430	12430	12430	12430	0
304	20230621	184200	345111300	12430	12430	12430	12430	0
305	20230621	184100	345111300	12430	12430	12430	12430	0
306	20230621	184000	345111300	12430	12430	12430	12430	0
307	20230621	183900	345111300	12430	12430	12430	12430	0
308	20230621	183800	345111300	12430	12430	12430	12430	0
309	20230621	183700	345111300	12430	12430	12430	12430	0
310	20230621	183600	345111300	12430	12430	12430	12430	0
311	20230621	183500	345111300	12430	12430	12430	12430	0
312	20230621	183400	345111300	12430	12430	12430	12430	0
313	20230621	183300	345111300	12430	12430	12430	12430	0
314	20230621	183200	345111300	12430	12430	12430	12430	0
315	20230621	183100	345111300	12430	12430	12430	12430	0
316	20230621	183000	345111300	12430	12430	12430	12430	0
317	20230621	182900	345111300	12430	12430	12430	12430	0
318	20230621	182800	345111300	12430	12430	12430	12430	0
319	20230621	182700	345111300	12430	12430	12430	12430	0
320	20230621	182600	345111300	12430	12430	12430	12430	0
321	20230621	182500	345111300	12430	12430	12430	12430	0
322	20230621	182400	345111300	12430	12430	12430	12430	0
323	20230621	182300	345111300	12430	12430	12430	12430	0
324	20230621	182200	345111300	12430	12430	12430	12430	0
325	20230621	182100	345111300	12430	12430	12430	12430	0
326	20230621	182000	345111300	12430	12430	12430	12430	0
327	20230621	181900	345111300	12430	12430	12430	12430	0
328	20230621	181800	345111300	12430	12430	12430	12430	0
329	20230621	181700	345111300	12430	12430	12430	12430	0
330	20230621	181600	345111300	12430	12430	12430	12430	0
331	20230621	181500	345111300	12430	12430	12430	12430	0
332	20230621	181400	345111300	12430	12430	12430	12430	1221
333	20230621	181300	345111300	12430	12430	12430	12430	0
334	20230621	181200	345111300	12430	12430	12430	12430	0
335	20230621	181100	345111300	12430	12430	12430	12430	0
336	20230621	181000	345111300	12430	12430	12430	12430	0
337	20230621	180900	345111300	12430	12430	12430	12430	0
338	20230621	180800	345111300	12430	12430	12430	12430	0
339	20230621	180700	345111300	12430	12430	12430	12430	0
340	20230621	180600	345111300	12430	12430	12430	12430	0
341	20230621	180500	345111300	12430	12430	12430	12430	0
342	20230621	180400	345111300	12430	12430	12430	12430	0
343	20230621	180300	345111300	12430	12430	12430	12430	0
344	20230621	180200	345111300	12430	12430	12430	12430	0
345	20230621	180100	345111300	12430	12430	12430	12430	0
346	20230621	180000	345111300	12430	12430	12430	12430	0
347	20230621	175900	345111300	12430	12430	12430	12430	0
348	20230621	175800	345111300	12430	12430	12430	12430	0
349	20230621	175700	345111300	12430	12430	12430	12430	0
350	20230621	175600	345111300	12430	12430	12430	12430	0
351	20230621	175500	345111300	12430	12430	12430	12430	0
352	20230621	175400	345111300	12430	12430	12430	12430	0
353	20230621	175300	345111300	12430	12430	12430	12430	0
354	20230621	175200	345111300	12430	12430	12430	12430	0
355	20230621	175100	345111300	12430	12430	12430	12430	0
356	20230621	175000	345111300	12430	12430	12430	12430	0
357	20230621	174900	345111300	12430	12430	12430	12430	0
358	20230621	174800	345111300	12430	12430	12430	12430	0
359	20230621	174700	345111300	12430	12430	12430	12430	0
360	20230621	174600	345111300	12430	12430	12430	12430	0
361	20230621	174500	345111300	12430	12430	12430	12430	0
362	20230621	174400	345111300	12430	12430	12430	12430	1221
363	20230621	174300	345111300	12430	12430	12430	12430	0
364	20230621	174200	345111300	12430	12430	12430	12430	0
365	20230621	174100	345111300	12430	12430	12430	12430	0
366	20230621	174000	345111300	12430	12430	12430	12430	0
367	20230621	173900	345111300	12430	12430	12430	12430	0
368	20230621	173800	345111300	12430	12430	12430	12430	0
369	20230621	173700	345111300	12430	12430	12430	12430	0
370	20230621	173600	345111300	12430	12430	12430	12430	0
371	20230621	173500	345111300	12430	12430	12430	12430	0
372	20230621	173400	345111300	12430	12430	12430	12430	0
373	20230621	173300	345111300	12430	12430	12430	12430	0
374	20230621	173200	345111300	12430	12430	12430	12430	0
375	20230621	173100	345111300	12430	12430	12430	12430	0
376	20230621	173000	345111300	12430	12430	12430	12430	0
377	20230621	172900	345111300	12430	12430	12430	12430	0
378	20230621	172800	345111300	12430	12430	12430	12430	0
379	20230621	172700	345111300	12430	12430	12430	12430	0
380	20230621	172600	345111300	12430	12430	12430	12430	0
381	20230621	172500	345111300	12430	12430	12430	12430	0
382	20230621	172400	345111300	12430	12430	12430	12430	0
383	20230621	172300	345111300	12430	12430	12430	12430	0
384	20230621	172200	345111300	12430	12430	12430	12430	0
385	20230621	172100	345111300	12430	12430	12430	12430	0
386	20230621	172000	345111300	12430	12430	12430	12430	0
387	20230621	171900	345111300	12430	12430	12430	12430	0
388	20230621	171800	345111300	12430	12430	12430	12430	0
389	20230621	171700	345111300	12430	12430	12430	12430	0
390	20230621	171600	345111300	12430	12430	12430	12430	0
391	20230621	171500	345111300	12430	12430	12430	12430	0
392	20230621	171400	345111300	12430	12430	12430	12430	1221
393	20230621	171300	345111300	12430	12430	12430	12430	0
394	20230621	171200	345111300	12430	12430	12430	12430	0
395	20230621	171100	345111300	12430	12430	12430	12430	0
396	20230621	171000	345111300	12430	12430	12430	12430	0
397	20230621	170900	345111300	12430	12430	12430	12430	0
398	20230621	170800	345111300	12430	12430	12430	12430	0
399	20230621	170700	345111300	12430	12430	12430	12430	0
400	20230621	170600	345111300	12430	12430	12430	12430	0
401	20230621	170500	345111300	12430	12430	12430	12430	0
402	20230621	170400	345111300	12430	12430	12430	12430	0
403	20230621	170300	345111300	12430	12430	12430	12430	0
404	20230621	170200	345111300	12430	12430	12430	12430	0
405	20230621	170100	345111300	12430	12430	12430	12430	0
406	20230621	170000	345111300	12430	12430	12430	12430	0
407	20230621	165900	345111300	12430	12430	12430	12430	0
408	20230621	165800	345111300	12430	12430	12430	12430	0
409	20230621	165700	345111300	12430	12430	12430	12430	0
410	20230621	165600	345111300	12430	12430	12430	12430	0
411	20230621	165500	345111300	12430	12430	12430	12430	0
412	20230621	165400	345111300	12430	12430	12430	12430	0
413	20230621	165300	345111300	12430	12430	12430	12430	0
414	20230621	165200	345111300	12430	12430	12430	12430	0
415	20230621	165100	345111300	12430	12430	12430	12430	0
416	20230621	165000	345111300	12430	12430	12430	12430	0
417	20230621	164900	345111300	12430	12430	12430	12430	0
418	20230621	164800	345111300	12430	12430	12430	12430	0
419	20230621	164700	345111300	12430	12430	12430	12430	0
420	20230621	164600	345111300	12430	12430	12430	12430	0
421	20230621	164500	345111300	12430	12430	12430	12430	0
422	20230621	164400	345111300	12430	12430	12430	12430	1221
423	20230621	164300	345111300	12430	12430	12430	12430	0
424	20230621	164200	345111300	12430	12430	12430	12430	0
425	20230621	164100	345111300	12430	12430	12430	12430	0
426	20230621	164000	345111300	12430	12430	12430	12430	0
427	20230621	163900	345111300	12430	12430	12430	12430	0
428	20230621	163800	345111300	12430	12430	12430	12430	0
429	20230621	163700	345111300	12430	12430	12430	12430	0
430	20230621	163600	345111300	12430	12430	12430	12430	0
431	20230621	163500	345111300	12430	12430	12430	12430	0
432	20230621	163400	345111300	12430	12430	12430	12430	0
433	20230621	163300	345111300	12430	12430	12430	12430	0
434	20230621	163200	345111300	12430	12430	12430	12430	0
435	20230621	163100	345111300	12430	12430	12430	12430	0
436	20230621	163000	345111300	12430	12430	12430	12430	0
437	20230621	162900	345111300	12430	12430	12430	12430	0
438	20230621	162800	345111300	12430	12430	12430	12430	0
439	20230621	162700	345111300	12430	12430	12430	12430	0
440	20230621	162600	345111300	12430	12430	12430	12430	0
441	20230621	162500	345111300	12430	12430	12430	12430	0
442	20230621	162400	345111300	12430	12430	12430	12430	0
443	20230621	162300	345111300	12430	12430	12430	12430	0
444	20230621	162200	345111300	12430	12430	12430	12430	0
445	20230621	162100	345111300	12430	12430	12430	12430	0
446	20230621	162000	345111300	12430	12430	12430	12430	0
447	20230621	161900	345111300	12430	12430	12430	12430	0
448	20230621	161800	345111300	12430	12430	12430	12430	0
449	20230621	161700	345111300	12430	12430	12430	12430	0
450	20230621	161600	345111300	12430	12430	12430	12430	0
451	20230621	161500	345111300	12430	12430	12430	12430	0
452	20230621	161400	345111300	12430	12430	12430	12430	1221
453	20230621	161300	345111300	12430	12430	12430	12430	0
454	20230621	161200	345111300	12430	12430	12430	12430	0
455	20230621	161100	345111300	12430	12430	12430	12430	0
456	20230621	161000	345111300	12430	12430	12430	12430	0
457	20230621	160900	345111300	12430	12430	12430	12430	0
458	20230621	160800	345111300	12430	12430	12430	12430	0
459	20230621	160700	345111300	12430	12430	12430	12430	0
460	20230621	160600	345111300	12430	12430	12430	12430	0
461	20230621	160500	345111300	12430	12430	12430	12430	0
462	20230621	160400	345111300	12430	12430	12430	12430	0
463	20230621	160300	345111300	12430	12430	12430	12430	0
464	20230621	160200	345111300	12430	12430	12430	12430	0
465	20230621	160100	345111300	12430	12430	12430	12430	0
466	20230621	160000	345111300	12430	12430	12430	12430	0
467	20230621	155900	345111300	12430	12430	12430	12430	0
468	20230621	155800	345111300	12430	12430	12430	12430	0
469	20230621	155700	345111300	12430	12430	12430	12430	0
470	20230621	155600	345111300	12430	12430	12430	12430	0
471	20230621	155500	345111300	12430	12430	12430	12430	0
472	20230621	155400	345111300	12430	12430	12430	12430	0
473	20230621	155300	345111300	12430	12430	12430	12430	0
474	20230621	155200	345111300	12430	12430	12430	12430	0
475	20230621	155100	345111300	12430	12430	12430	12430	0
476	20230621	155000	345111300	12430	12430	12430	12430	0
477	20230621	154900	345111300	12430	12430	12430	12430	0
478	20230621	154800	345111300	12430	12430	12430	12430	0
479	20230621	154700	345111300	12430	12430	12430	12430	0
480	20230621	154600	345111300	12430	12430	12430	12430	0
481	20230621	154500	345111300	12430	12430	12430	12430	0
482	20230621	154400	345111300	12430	12430	12430	12430	1221
483	20230621	154300	345111300	12430	12430	12430	12430	0
484	20230621	154200	345111300	12430	12430	12430	12430	0
485	20230621	154100	345111300	12430	12430	12430	12430	0
486	20230621	154000	345111300	12430	12430	12430	12430	0
487	20230621	153900	345111300	12430	12430	12430	12430	0
488	20230621	153800	345111300	12430	12430	12430	12430	0
489	20230621	153700	345111300	12430	12430	12430	12430	0
490	20230621	153600	345111300	12430	12430	12430	12430	0
491	20230621	153500	345111300	12430	12430	12430	12430	0
492	20230621	153400	345111300	12430	12430	12430	12430	0
493	20230621	153300	345111300	12430	12430	12430	12430	0
494	20230621	153200	345111300	12430	12430	12430	12430	0
495	20230621	153100	345111300	12430	12430	12430	12430	0
496	20230621	153000	345111300	12430	12430	12430	12430	1221
497	20230621	152900	329934270	12420	12420	12420	12420	0
498	20230621	152800	329934270	12420	12420	12420	12420	0
499	20230621	152700	329934270	12420	12420	12420	12420	0
500	20230621	152600	329934270	12420	12420	12420	12420	0
501	20230621	152500	329934270	12420	12420	12420	12420	0
502	20230621	152400	329934270	12420	12420	12420	12420	0
503	20230621	152300	329934270	12420	12420	12420	12420	0
504	20230621	152200	329934270	12420	12420	12420	12420	0
505	20230621	152100	329934270	12420	12420	12420	12420	0
506	20230621	152000	329934270	12420	12420	12420	12420	0
507	20230621	151900	329934270	12420	12420	12420	12420	2
508	20230621	151800	329909430	12430	12430	12430	12430	0
509	20230621	151700	329909430	12430	12430	12430	12430	1
510	20230621	151600	329897000	12430	12430	12430	12430	0
511	20230621	151500	329897000	12430	12430	12430	12430	0
512	20230621	151400	329897000	12430	12430	12430	12430	0
513	20230621	151300	329897000	12430	12430	12430	12430	0
514	20230621	151200	329897000	12430	12390	12430	12390	4
515	20230621	151100	329847400	12390	12390	12390	12390	1
516	20230621	151000	329835010	12380	12380	12380	12380	0
517	20230621	150900	329835010	12380	12380	12380	12380	0
518	20230621	150800	329835010	12380	12380	12380	12380	0
519	20230621	150700	329835010	12380	12380	12380	12380	100
520	20230621	150600	328597010	12380	12380	12380	12380	0
521	20230621	150500	328597010	12380	12380	12380	12380	0
522	20230621	150400	328597010	12380	12380	12380	12380	0
523	20230621	150300	328597010	12380	12380	12380	12380	0
524	20230621	150200	328597010	12380	12380	12380	12380	5
525	20230621	150100	328535110	12380	12380	12380	12380	0
526	20230621	150000	328535110	12380	12380	12380	12380	0
527	20230621	145900	328535110	12380	12380	12380	12380	0
528	20230621	145800	328535110	12380	12380	12380	12380	0
529	20230621	145700	328535110	12380	12380	12380	12380	0
530	20230621	145600	328535110	12380	12400	12450	12380	226
531	20230621	145500	325727560	12400	12400	12400	12400	800
532	20230621	145400	315807560	12380	12380	12380	12380	60
533	20230621	145300	315064760	12380	12380	12380	12380	50
534	20230621	145200	314445760	12380	12380	12380	12380	0
535	20230621	145100	314445760	12380	12380	12380	12380	1
536	20230621	145000	314433380	12380	12410	12410	12380	299
537	20230621	144900	310727220	12400	12400	12400	12400	0
538	20230621	144800	310727220	12400	12400	12400	12400	1
539	20230621	144700	310714820	12450	12450	12450	12450	0
540	20230621	144600	310714820	12450	12450	12450	12450	6
541	20230621	144500	310640120	12400	12400	12400	12400	0
542	20230621	144400	310640120	12400	12400	12400	12400	0
543	20230621	144300	310640120	12400	12400	12400	12400	0
544	20230621	144200	310640120	12400	12400	12400	12400	0
545	20230621	144100	310640120	12400	12400	12400	12400	0
546	20230621	144000	310640120	12400	12400	12400	12400	928
547	20230621	143900	299132920	12410	12410	12410	12410	371
548	20230621	143800	294528810	12410	12410	12410	12410	10
549	20230621	143700	294404710	12420	12430	12430	12420	773
550	20230621	143600	284799760	12450	12450	12450	12450	0
551	20230621	143500	284799760	12450	12450	12450	12450	0
552	20230621	143400	284799760	12450	12430	12450	12430	45
553	20230621	143300	284240150	12440	12440	12440	12440	0
554	20230621	143200	284240150	12440	12460	12460	12440	593
555	20230621	143100	276857130	12470	12470	12470	12470	0
556	20230621	143000	276857130	12470	12470	12470	12470	183
557	20230621	142900	274575120	12470	12470	12470	12470	0
558	20230621	142800	274575120	12470	12470	12470	12470	0
559	20230621	142700	274575120	12470	12470	12470	12470	0
560	20230621	142600	274575120	12470	12470	12470	12470	60
561	20230621	142500	273826920	12460	12460	12460	12460	0
562	20230621	142400	273826920	12460	12460	12460	12460	0
563	20230621	142300	273826920	12460	12460	12460	12460	0
564	20230621	142200	273826920	12460	12460	12460	12460	40
565	20230621	142100	273328520	12500	12500	12500	12500	0
566	20230621	142000	273328520	12500	12500	12500	12500	1
567	20230621	141900	273316020	12460	12460	12460	12460	50
568	20230621	141800	272693020	12500	12510	12510	12500	3
569	20230621	141700	272655510	12460	12460	12460	12460	0
570	20230621	141600	272655510	12460	12470	12470	12460	231
571	20230621	141500	269776340	12470	12470	12470	12470	10
572	20230621	141400	269651640	12470	12470	12470	12470	0
573	20230621	141300	269651640	12470	12470	12470	12470	0
574	20230621	141200	269651640	12470	12480	12480	12470	700
575	20230621	141100	260921140	12480	12480	12480	12480	0
576	20230621	141000	260921140	12480	12480	12480	12480	0
577	20230621	140900	260921140	12480	12480	12480	12480	0
578	20230621	140800	260921140	12480	12480	12480	12480	0
579	20230621	140700	260921140	12480	12480	12480	12480	0
580	20230621	140600	260921140	12480	12480	12480	12480	22
581	20230621	140500	260646580	12470	12470	12470	12470	0
582	20230621	140400	260646580	12470	12470	12470	12470	0
583	20230621	140300	260646580	12470	12470	12470	12470	0
584	20230621	140200	260646580	12470	12470	12470	12470	108
585	20230621	140100	259299820	12470	12470	12470	12470	0
586	20230621	140000	259299820	12470	12470	12470	12470	0
587	20230621	135900	259299820	12470	12470	12470	12470	0
588	20230621	135800	259299820	12470	12560	12560	12470	10
589	20230621	135700	259175030	12560	12560	12560	12560	0
590	20230621	135600	259175030	12560	12560	12560	12560	1
591	20230621	135500	259162470	12520	12520	12520	12520	80
592	20230621	135400	258160870	12520	12520	12520	12520	0
593	20230621	135300	258160870	12520	12520	12520	12520	0
594	20230621	135200	258160870	12520	12550	12550	12520	841
595	20230621	135100	247629490	12560	12560	12560	12560	10
596	20230621	135000	247503890	12550	12550	12550	12550	0
597	20230621	134900	247503890	12550	12550	12550	12550	20
598	20230621	134800	247252890	12600	12600	12600	12600	0
599	20230621	134700	247252890	12600	12600	12600	12600	0
600	20230621	134600	247252890	12600	12600	12600	12600	0
601	20230621	134500	247252890	12600	12600	12600	12600	0
602	20230621	134400	247252890	12600	12600	12600	12600	0
603	20230621	134300	247252890	12600	12600	12600	12600	0
604	20230621	134200	247252890	12600	12600	12600	12600	0
605	20230621	134100	247252890	12600	12600	12600	12600	0
606	20230621	134000	247252890	12600	12600	12600	12600	0
607	20230621	133900	247252890	12600	12600	12600	12600	120
608	20230621	133800	245740890	12600	12600	12600	12600	0
609	20230621	133700	245740890	12600	12600	12600	12600	0
610	20230621	133600	245740890	12600	12600	12600	12600	0
611	20230621	133500	245740890	12600	12600	12600	12600	0
612	20230621	133400	245740890	12600	12600	12600	12600	0
613	20230621	133300	245740890	12600	12600	12600	12600	0
614	20230621	133200	245740890	12600	12600	12600	12600	0
615	20230621	133100	245740890	12600	12600	12600	12600	0
616	20230621	133000	245740890	12600	12600	12600	12600	0
617	20230621	132900	245740890	12600	12600	12600	12600	0
618	20230621	132800	245740890	12600	12600	12600	12600	0
619	20230621	132700	245740890	12600	12600	12600	12600	0
620	20230621	132600	245740890	12600	12600	12600	12600	0
621	20230621	132500	245740890	12600	12600	12600	12600	0
622	20230621	132400	245740890	12600	12600	12600	12600	0
623	20230621	132300	245740890	12600	12600	12600	12600	0
624	20230621	132200	245740890	12600	12600	12600	12600	0
625	20230621	132100	245740890	12600	12600	12600	12600	0
626	20230621	132000	245740890	12600	12550	12600	12550	197
627	20230621	131900	243260780	12540	12540	12540	12540	0
628	20230621	131800	243260780	12540	12540	12540	12540	1
629	20230621	131700	243248240	12530	12530	12530	12530	11
630	20230621	131600	243110410	12530	12530	12530	12530	79
631	20230621	131500	242120540	12520	12520	12520	12520	0
632	20230621	131400	242120540	12520	12520	12520	12520	0
633	20230621	131300	242120540	12520	12520	12520	12520	674
634	20230621	131200	233682060	12530	12530	12530	12530	0
635	20230621	131100	233682060	12530	12530	12530	12530	0
636	20230621	131000	233682060	12530	12530	12530	12530	0
637	20230621	130900	233682060	12530	12530	12530	12530	0
638	20230621	130800	233682060	12530	12530	12530	12530	0
639	20230621	130700	233682060	12530	12530	12530	12530	0
640	20230621	130600	233682060	12530	12530	12530	12530	0
641	20230621	130500	233682060	12530	12530	12530	12530	10
642	20230621	130400	233556760	12520	12520	12520	12520	0
643	20230621	130300	233556760	12520	12500	12520	12460	738
644	20230621	130200	224351080	12510	12510	12510	12510	0
645	20230621	130100	224351080	12510	12510	12510	12510	0
646	20230621	130000	224351080	12510	12510	12510	12510	18
647	20230621	125900	224125900	12510	12510	12510	12510	0
648	20230621	125800	224125900	12510	12510	12510	12510	0
649	20230621	125700	224125900	12510	12510	12510	12510	0
650	20230621	125600	224125900	12510	12510	12510	12510	0
651	20230621	125500	224125900	12510	12510	12510	12510	10
652	20230621	125400	224000800	12510	12500	12510	12500	172
653	20230621	125300	221849200	12500	12500	12500	12500	1600
654	20230621	125200	201849200	12470	12470	12470	12470	0
655	20230621	125100	201849200	12470	12470	12470	12470	10
656	20230621	125000	201724500	12460	12460	12460	12460	0
657	20230621	124900	201724500	12460	12460	12460	12460	0
658	20230621	124800	201724500	12460	12460	12460	12460	0
659	20230621	124700	201724500	12460	12460	12460	12460	0
660	20230621	124600	201724500	12460	12460	12460	12460	0
661	20230621	124500	201724500	12460	12460	12460	12460	0
662	20230621	124400	201724500	12460	12460	12460	12460	0
663	20230621	124300	201724500	12460	12460	12460	12460	4
664	20230621	124200	201674660	12460	12460	12460	12460	0
665	20230621	124100	201674660	12460	12460	12500	12460	19
666	20230621	124000	201437880	12500	12500	12500	12500	0
667	20230621	123900	201437880	12500	12460	12500	12460	151
668	20230621	123800	199556380	12460	12460	12460	12460	30
669	20230621	123700	199182580	12460	12460	12460	12460	0
670	20230621	123600	199182580	12460	12460	12460	12460	500
671	20230621	123500	192952580	12460	12460	12460	12460	0
672	20230621	123400	192952580	12460	12460	12460	12460	0
673	20230621	123300	192952580	12460	12460	12460	12460	0
674	20230621	123200	192952580	12460	12460	12460	12460	0
675	20230621	123100	192952580	12460	12460	12460	12460	6
676	20230621	123000	192877820	12460	12460	12460	12460	0
677	20230621	122900	192877820	12460	12460	12460	12450	1204
678	20230621	122800	177882950	12450	12450	12450	12450	0
679	20230621	122700	177882950	12450	12450	12450	12450	0
680	20230621	122600	177882950	12450	12450	12450	12450	0
681	20230621	122500	177882950	12450	12450	12450	12450	0
682	20230621	122400	177882950	12450	12450	12450	12450	0
683	20230621	122300	177882950	12450	12450	12450	12450	0
684	20230621	122200	177882950	12450	12450	12450	12450	0
685	20230621	122100	177882950	12450	12450	12450	12450	0
686	20230621	122000	177882950	12450	12450	12450	12450	0
687	20230621	121900	177882950	12450	12480	12480	12450	350
688	20230621	121800	173519520	12480	12480	12480	12480	0
689	20230621	121700	173519520	12480	12480	12480	12480	285
690	20230621	121600	169962720	12500	12500	12500	12500	0
691	20230621	121500	169962720	12500	12510	12510	12500	732
692	20230621	121400	160806430	12510	12510	12510	12510	0
693	20230621	121300	160806430	12510	12510	12510	12510	0
694	20230621	121200	160806430	12510	12530	12530	12510	1500
695	20230621	121100	142037730	12540	12540	12540	12540	1696
696	20230621	121000	120769890	12550	12550	12550	12550	0
697	20230621	120900	120769890	12550	12550	12550	12550	2
698	20230621	120800	120744790	12540	12540	12540	12540	0
699	20230621	120700	120744790	12540	12540	12540	12540	0
700	20230621	120600	120744790	12540	12540	12540	12540	0
701	20230621	120500	120744790	12540	12540	12540	12540	0
702	20230621	120400	120744790	12540	12540	12540	12540	2
703	20230621	120300	120719710	12540	12540	12540	12540	0
704	20230621	120200	120719710	12540	12540	12540	12540	0
705	20230621	120100	120719710	12540	12540	12540	12540	0
706	20230621	120000	120719710	12540	12540	12540	12540	0
707	20230621	115900	120719710	12540	12540	12540	12540	0
708	20230621	115800	120719710	12540	12540	12540	12540	0
709	20230621	115700	120719710	12540	12540	12540	12540	0
710	20230621	115600	120719710	12540	12540	12540	12540	10
711	20230621	115500	120594310	12540	12540	12540	12540	0
712	20230621	115400	120594310	12540	12540	12540	12540	3
713	20230621	115300	120556690	12540	12540	12540	12540	100
714	20230621	115200	119302690	12540	12540	12540	12540	0
715	20230621	115100	119302690	12540	12540	12540	12540	100
716	20230621	115000	118048690	12540	12540	12540	12540	0
717	20230621	114900	118048690	12540	12540	12540	12540	100
718	20230621	114800	116794690	12550	12550	12550	12550	31
719	20230621	114700	116405640	12570	12570	12570	12570	0
720	20230621	114600	116405640	12570	12570	12570	12570	0
721	20230621	114500	116405640	12570	12570	12570	12570	0
722	20230621	114400	116405640	12570	12570	12570	12570	0
723	20230621	114300	116405640	12570	12570	12570	12570	0
724	20230621	114200	116405640	12570	12570	12570	12570	0
725	20230621	114100	116405640	12570	12570	12570	12570	0
726	20230621	114000	116405640	12570	12570	12570	12570	0
727	20230621	113900	116405640	12570	12570	12570	12570	0
728	20230621	113800	116405640	12570	12570	12570	12570	0
729	20230621	113700	116405640	12570	12570	12570	12570	0
730	20230621	113600	116405640	12570	12570	12570	12570	0
731	20230621	113500	116405640	12570	12570	12570	12570	0
732	20230621	113400	116405640	12570	12570	12570	12570	0
733	20230621	113300	116405640	12570	12570	12570	12570	0
734	20230621	113200	116405640	12570	12570	12570	12570	0
735	20230621	113100	116405640	12570	12570	12570	12570	7
736	20230621	113000	116317650	12610	12610	12610	12610	0
737	20230621	112900	116317650	12610	12610	12610	12610	0
738	20230621	112800	116317650	12610	12610	12610	12610	0
739	20230621	112700	116317650	12610	12610	12610	12610	0
740	20230621	112600	116317650	12610	12610	12610	12610	1
741	20230621	112500	116305040	12570	12570	12570	12570	24
742	20230621	112400	116003360	12570	12620	12620	12570	201
743	20230621	112300	113476500	12620	12620	12620	12620	0
744	20230621	112200	113476500	12620	12620	12620	12620	0
745	20230621	112100	113476500	12620	12620	12620	12620	0
746	20230621	112000	113476500	12620	12620	12620	12620	0
747	20230621	111900	113476500	12620	12620	12620	12620	0
748	20230621	111800	113476500	12620	12620	12620	12620	0
749	20230621	111700	113476500	12620	12680	12680	12620	18
750	20230621	111600	113248800	12680	12680	12680	12680	0
751	20230621	111500	113248800	12680	12680	12680	12680	0
752	20230621	111400	113248800	12680	12680	12680	12680	10
753	20230621	111300	113122000	12680	12680	12680	12680	0
754	20230621	111200	113122000	12680	12680	12680	12680	5
755	20230621	111100	113058600	12630	12630	12630	12630	0
756	20230621	111000	113058600	12630	12630	12630	12630	0
757	20230621	110900	113058600	12630	12630	12630	12630	0
758	20230621	110800	113058600	12630	12630	12630	12630	0
759	20230621	110700	113058600	12630	12630	12630	12630	0
760	20230621	110600	113058600	12630	12630	12630	12630	1
761	20230621	110500	113045970	12650	12660	12660	12650	2
762	20230621	110400	113020660	12670	12660	12670	12660	700
763	20230621	110300	104153850	12660	12660	12660	12660	0
764	20230621	110200	104153850	12660	12660	12660	12660	0
765	20230621	110100	104153850	12660	12660	12660	12660	0
766	20230621	110000	104153850	12660	12660	12660	12660	35
767	20230621	105900	103710750	12660	12660	12660	12660	101
768	20230621	105800	102432090	12570	12570	12570	12570	0
769	20230621	105700	102432090	12570	12530	12570	12530	652
770	20230621	105600	94243490	12520	12520	12520	12520	27
771	20230621	105500	93905450	12530	12530	12530	12530	0
772	20230621	105400	93905450	12530	12560	12560	12530	300
773	20230621	105300	90141880	12560	12570	12570	12560	21
774	20230621	105200	89878070	12580	12580	12580	12580	0
775	20230621	105100	89878070	12580	12580	12580	12580	0
776	20230621	105000	89878070	12580	12580	12580	12580	0
777	20230621	104900	89878070	12580	12580	12580	12580	0
778	20230621	104800	89878070	12580	12580	12580	12580	0
779	20230621	104700	89878070	12580	12580	12580	12580	0
780	20230621	104600	89878070	12580	12580	12580	12580	8
781	20230621	104500	89777430	12670	12670	12670	12670	0
782	20230621	104400	89777430	12670	12670	12670	12670	0
783	20230621	104300	89777430	12670	12670	12670	12670	0
784	20230621	104200	89777430	12670	12670	12670	12670	23
785	20230621	104100	89486020	12670	12670	12670	12670	1
786	20230621	104000	89473350	12680	12680	12680	12680	26
787	20230621	103900	89143670	12680	12680	12680	12580	7
788	20230621	103800	89055410	12580	12570	12580	12570	301
789	20230621	103700	85271790	12570	12570	12570	12570	0
790	20230621	103600	85271790	12570	12570	12570	12570	0
791	20230621	103500	85271790	12570	12570	12570	12570	0
792	20230621	103400	85271790	12570	12570	12570	12570	0
793	20230621	103300	85271790	12570	12570	12570	12570	2
794	20230621	103200	85246650	12510	12510	12510	12510	500
795	20230621	103100	78991650	12510	12510	12510	12510	25
796	20230621	103000	78678900	12570	12570	12570	12570	0
797	20230621	102900	78678900	12570	12570	12570	12570	0
798	20230621	102800	78678900	12570	12560	12570	12560	4
799	20230621	102700	78628650	12510	12510	12510	12510	19
800	20230621	102600	78390960	12510	12510	12510	12510	0
801	20230621	102500	78390960	12510	12510	12510	12510	0
802	20230621	102400	78390960	12510	12510	12510	12510	0
803	20230621	102300	78390960	12510	12510	12510	12510	94
804	20230621	102200	77215020	12510	12510	12510	12510	0
805	20230621	102100	77215020	12510	12510	12510	12510	0
806	20230621	102000	77215020	12510	12510	12520	12510	375
807	20230621	101900	72523310	12510	12540	12540	12510	424
808	20230621	101800	67210420	12540	12540	12540	12540	100
809	20230621	101700	65956420	12540	12540	12540	12540	0
810	20230621	101600	65956420	12540	12540	12540	12540	0
811	20230621	101500	65956420	12540	12540	12540	12540	17
812	20230621	101400	65743240	12550	12560	12560	12550	1309
813	20230621	101300	49307540	12560	12570	12570	12560	207
814	20230621	101200	46707610	12670	12670	12670	12670	0
815	20230621	101100	46707610	12670	12670	12670	12670	1
816	20230621	101000	46694940	12680	12680	12680	12680	1
817	20230621	100900	46682260	12560	12560	12560	12560	0
818	20230621	100800	46682260	12560	12560	12560	12560	0
819	20230621	100700	46682260	12560	12560	12560	12560	0
820	20230621	100600	46682260	12560	12620	12620	12560	488
821	20230621	100500	40535440	12620	12620	12620	12620	0
822	20230621	100400	40535440	12620	12620	12620	12620	1
823	20230621	100300	40522820	12620	12620	12620	12620	0
824	20230621	100200	40522820	12620	12620	12620	12620	0
825	20230621	100100	40522820	12620	12620	12620	12620	0
826	20230621	100000	40522820	12620	12620	12620	12620	0
827	20230621	095900	40522820	12620	12620	12620	12620	0
828	20230621	095800	40522820	12620	12620	12620	12620	0
829	20230621	095700	40522820	12620	12620	12620	12620	0
830	20230621	095600	40522820	12620	12620	12620	12620	0
831	20230621	095500	40522820	12620	12620	12620	12620	0
832	20230621	095400	40522820	12620	12630	12630	12620	136
833	20230621	095300	38805940	12750	12750	12750	12750	0
834	20230621	095200	38805940	12750	12750	12750	12750	0
835	20230621	095100	38805940	12750	12750	12750	12750	50
836	20230621	095000	38168440	12750	12750	12750	12750	0
837	20230621	094900	38168440	12750	12750	12750	12750	1
838	20230621	094800	38155690	12640	12640	12640	12640	16
839	20230621	094700	37953450	12750	12620	12750	12620	366
840	20230621	094600	33297220	12600	12600	12600	12600	39
841	20230621	094500	32805820	12600	12600	12600	12600	27
842	20230621	094400	32465620	12600	12600	12600	12600	0
843	20230621	094300	32465620	12600	12600	12600	12600	10
844	20230621	094200	32339620	12600	12600	12600	12600	0
845	20230621	094100	32339620	12600	12600	12600	12600	1
846	20230621	094000	32327020	12610	12610	12610	12610	0
847	20230621	093900	32327020	12610	12610	12610	12610	0
848	20230621	093800	32327020	12610	12610	12610	12610	67
849	20230621	093700	31482150	12600	12600	12600	12600	0
850	20230621	093600	31482150	12600	12600	12600	12600	0
851	20230621	093500	31482150	12600	12640	12700	12600	467
852	20230621	093400	25590250	12700	12700	12700	12700	0
853	20230621	093300	25590250	12700	12700	12700	12700	2
854	20230621	093200	25564850	12700	12700	12700	12700	0
855	20230621	093100	25564850	12700	12700	12700	12700	1
856	20230621	093000	25552150	12700	12700	12700	12700	1
857	20230621	092900	25539450	12700	12700	12700	12700	0
858	20230621	092800	25539450	12700	12700	12700	12700	0
859	20230621	092700	25539450	12700	12700	12700	12700	0
860	20230621	092600	25539450	12700	12700	12700	12700	1
861	20230621	092500	25526750	12650	12650	12650	12650	100
862	20230621	092400	24261750	12650	12630	12650	12630	220
863	20230621	092300	21482870	12630	12630	12630	12630	1
864	20230621	092200	21470240	12610	12610	12610	12610	31
865	20230621	092100	21079330	12620	12610	12620	12610	20
866	20230621	092000	20827030	12600	12590	12600	12590	20
867	20230621	091900	20575130	12580	12540	12590	12540	254
868	20230621	091800	17389520	12530	12530	12530	12530	0
869	20230621	091700	17389520	12530	12530	12530	12530	0
870	20230621	091600	17389520	12530	12550	12550	12530	34
871	20230621	091500	16963000	12550	12550	12550	12550	5
872	20230621	091400	16900250	12550	12550	12550	12550	8
873	20230621	091300	16799850	12540	12540	12540	12540	727
874	20230621	091200	7683270	12540	12600	12600	12540	94
875	20230621	091100	6499290	12640	12640	12640	12640	0
876	20230621	091000	6499290	12640	12640	12640	12640	11
877	20230621	090900	6360250	12650	12650	12650	12650	0
878	20230621	090800	6360250	12650	12650	12650	12650	0
879	20230621	090700	6360250	12650	12650	12650	12650	0
880	20230621	090600	6360250	12650	12650	12650	12650	0
881	20230621	090500	6360250	12650	12650	12650	12650	0
882	20230621	090400	6360250	12650	12570	12650	12570	10
883	20230621	090300	6234150	12570	12570	12570	12570	0
884	20230621	090200	6234150	12570	12570	12570	12570	50
885	20230621	090100	5605650	12570	12570	12570	12570	1
886	20230621	090000	5593080	12540	12510	12540	12510	447