KissMeData/065570/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	230800	731689890	5670	5670	5670	5670	1715
3	20230621	230700	731689890	5670	5670	5670	5670	0
4	20230621	230600	731689890	5670	5670	5670	5670	0
5	20230621	230500	731689890	5670	5670	5670	5670	0
6	20230621	230400	731689890	5670	5670	5670	5670	0
7	20230621	230300	731689890	5670	5670	5670	5670	0
8	20230621	230200	731689890	5670	5670	5670	5670	0
9	20230621	230100	731689890	5670	5670	5670	5670	0
10	20230621	230000	731689890	5670	5670	5670	5670	0
11	20230621	225900	731689890	5670	5670	5670	5670	0
12	20230621	225800	731689890	5670	5670	5670	5670	0
13	20230621	225700	731689890	5670	5670	5670	5670	0
14	20230621	225600	731689890	5670	5670	5670	5670	0
15	20230621	225500	731689890	5670	5670	5670	5670	0
16	20230621	225400	731689890	5670	5670	5670	5670	0
17	20230621	225300	731689890	5670	5670	5670	5670	0
18	20230621	225200	731689890	5670	5670	5670	5670	0
19	20230621	225100	731689890	5670	5670	5670	5670	0
20	20230621	225000	731689890	5670	5670	5670	5670	0
21	20230621	224900	731689890	5670	5670	5670	5670	0
22	20230621	224800	731689890	5670	5670	5670	5670	0
23	20230621	224700	731689890	5670	5670	5670	5670	0
24	20230621	224600	731689890	5670	5670	5670	5670	0
25	20230621	224500	731689890	5670	5670	5670	5670	0
26	20230621	224400	731689890	5670	5670	5670	5670	0
27	20230621	224300	731689890	5670	5670	5670	5670	0
28	20230621	224200	731689890	5670	5670	5670	5670	0
29	20230621	224100	731689890	5670	5670	5670	5670	0
30	20230621	224000	731689890	5670	5670	5670	5670	0
31	20230621	223900	731689890	5670	5670	5670	5670	0
32	20230621	223800	731689890	5670	5670	5670	5670	1715
33	20230621	223700	731689890	5670	5670	5670	5670	0
34	20230621	223600	731689890	5670	5670	5670	5670	0
35	20230621	223500	731689890	5670	5670	5670	5670	0
36	20230621	223400	731689890	5670	5670	5670	5670	0
37	20230621	223300	731689890	5670	5670	5670	5670	0
38	20230621	223200	731689890	5670	5670	5670	5670	0
39	20230621	223100	731689890	5670	5670	5670	5670	0
40	20230621	223000	731689890	5670	5670	5670	5670	0
41	20230621	222900	731689890	5670	5670	5670	5670	0
42	20230621	222800	731689890	5670	5670	5670	5670	0
43	20230621	222700	731689890	5670	5670	5670	5670	0
44	20230621	222600	731689890	5670	5670	5670	5670	0
45	20230621	222500	731689890	5670	5670	5670	5670	0
46	20230621	222400	731689890	5670	5670	5670	5670	0
47	20230621	222300	731689890	5670	5670	5670	5670	0
48	20230621	222200	731689890	5670	5670	5670	5670	0
49	20230621	222100	731689890	5670	5670	5670	5670	0
50	20230621	222000	731689890	5670	5670	5670	5670	0
51	20230621	221900	731689890	5670	5670	5670	5670	0
52	20230621	221800	731689890	5670	5670	5670	5670	0
53	20230621	221700	731689890	5670	5670	5670	5670	0
54	20230621	221600	731689890	5670	5670	5670	5670	0
55	20230621	221500	731689890	5670	5670	5670	5670	0
56	20230621	221400	731689890	5670	5670	5670	5670	0
57	20230621	221300	731689890	5670	5670	5670	5670	0
58	20230621	221200	731689890	5670	5670	5670	5670	0
59	20230621	221100	731689890	5670	5670	5670	5670	0
60	20230621	221000	731689890	5670	5670	5670	5670	0
61	20230621	220900	731689890	5670	5670	5670	5670	0
62	20230621	220800	731689890	5670	5670	5670	5670	1715
63	20230621	220700	731689890	5670	5670	5670	5670	0
64	20230621	220600	731689890	5670	5670	5670	5670	0
65	20230621	220500	731689890	5670	5670	5670	5670	0
66	20230621	220400	731689890	5670	5670	5670	5670	0
67	20230621	220300	731689890	5670	5670	5670	5670	0
68	20230621	220200	731689890	5670	5670	5670	5670	0
69	20230621	220100	731689890	5670	5670	5670	5670	0
70	20230621	220000	731689890	5670	5670	5670	5670	0
71	20230621	215900	731689890	5670	5670	5670	5670	0
72	20230621	215800	731689890	5670	5670	5670	5670	0
73	20230621	215700	731689890	5670	5670	5670	5670	0
74	20230621	215600	731689890	5670	5670	5670	5670	0
75	20230621	215500	731689890	5670	5670	5670	5670	0
76	20230621	215400	731689890	5670	5670	5670	5670	0
77	20230621	215300	731689890	5670	5670	5670	5670	0
78	20230621	215200	731689890	5670	5670	5670	5670	0
79	20230621	215100	731689890	5670	5670	5670	5670	0
80	20230621	215000	731689890	5670	5670	5670	5670	0
81	20230621	214900	731689890	5670	5670	5670	5670	0
82	20230621	214800	731689890	5670	5670	5670	5670	0
83	20230621	214700	731689890	5670	5670	5670	5670	0
84	20230621	214600	731689890	5670	5670	5670	5670	0
85	20230621	214500	731689890	5670	5670	5670	5670	0
86	20230621	214400	731689890	5670	5670	5670	5670	0
87	20230621	214300	731689890	5670	5670	5670	5670	0
88	20230621	214200	731689890	5670	5670	5670	5670	0
89	20230621	214100	731689890	5670	5670	5670	5670	0
90	20230621	214000	731689890	5670	5670	5670	5670	0
91	20230621	213900	731689890	5670	5670	5670	5670	0
92	20230621	213800	731689890	5670	5670	5670	5670	1715
93	20230621	213700	731689890	5670	5670	5670	5670	0
94	20230621	213600	731689890	5670	5670	5670	5670	0
95	20230621	213500	731689890	5670	5670	5670	5670	0
96	20230621	213400	731689890	5670	5670	5670	5670	0
97	20230621	213300	731689890	5670	5670	5670	5670	0
98	20230621	213200	731689890	5670	5670	5670	5670	0
99	20230621	213100	731689890	5670	5670	5670	5670	0
100	20230621	213000	731689890	5670	5670	5670	5670	0
101	20230621	212900	731689890	5670	5670	5670	5670	0
102	20230621	212800	731689890	5670	5670	5670	5670	0
103	20230621	212700	731689890	5670	5670	5670	5670	0
104	20230621	212600	731689890	5670	5670	5670	5670	0
105	20230621	212500	731689890	5670	5670	5670	5670	0
106	20230621	212400	731689890	5670	5670	5670	5670	0
107	20230621	212300	731689890	5670	5670	5670	5670	0
108	20230621	212200	731689890	5670	5670	5670	5670	0
109	20230621	212100	731689890	5670	5670	5670	5670	0
110	20230621	212000	731689890	5670	5670	5670	5670	0
111	20230621	211900	731689890	5670	5670	5670	5670	0
112	20230621	211800	731689890	5670	5670	5670	5670	0
113	20230621	211700	731689890	5670	5670	5670	5670	0
114	20230621	211600	731689890	5670	5670	5670	5670	0
115	20230621	211500	731689890	5670	5670	5670	5670	0
116	20230621	211400	731689890	5670	5670	5670	5670	0
117	20230621	211300	731689890	5670	5670	5670	5670	0
118	20230621	211200	731689890	5670	5670	5670	5670	0
119	20230621	211100	731689890	5670	5670	5670	5670	0
120	20230621	211000	731689890	5670	5670	5670	5670	0
121	20230621	210900	731689890	5670	5670	5670	5670	0
122	20230621	210800	731689890	5670	5670	5670	5670	1715
123	20230621	210700	731689890	5670	5670	5670	5670	0
124	20230621	210600	731689890	5670	5670	5670	5670	0
125	20230621	210500	731689890	5670	5670	5670	5670	0
126	20230621	210400	731689890	5670	5670	5670	5670	0
127	20230621	210300	731689890	5670	5670	5670	5670	0
128	20230621	210200	731689890	5670	5670	5670	5670	0
129	20230621	210100	731689890	5670	5670	5670	5670	0
130	20230621	210000	731689890	5670	5670	5670	5670	0
131	20230621	205900	731689890	5670	5670	5670	5670	0
132	20230621	205800	731689890	5670	5670	5670	5670	0
133	20230621	205700	731689890	5670	5670	5670	5670	0
134	20230621	205600	731689890	5670	5670	5670	5670	0
135	20230621	205500	731689890	5670	5670	5670	5670	0
136	20230621	205400	731689890	5670	5670	5670	5670	0
137	20230621	205300	731689890	5670	5670	5670	5670	0
138	20230621	205200	731689890	5670	5670	5670	5670	0
139	20230621	205100	731689890	5670	5670	5670	5670	0
140	20230621	205000	731689890	5670	5670	5670	5670	0
141	20230621	204900	731689890	5670	5670	5670	5670	0
142	20230621	204800	731689890	5670	5670	5670	5670	0
143	20230621	204700	731689890	5670	5670	5670	5670	0
144	20230621	204600	731689890	5670	5670	5670	5670	0
145	20230621	204500	731689890	5670	5670	5670	5670	0
146	20230621	204400	731689890	5670	5670	5670	5670	0
147	20230621	204300	731689890	5670	5670	5670	5670	0
148	20230621	204200	731689890	5670	5670	5670	5670	0
149	20230621	204100	731689890	5670	5670	5670	5670	0
150	20230621	204000	731689890	5670	5670	5670	5670	0
151	20230621	203900	731689890	5670	5670	5670	5670	0
152	20230621	203800	731689890	5670	5670	5670	5670	1715
153	20230621	203700	731689890	5670	5670	5670	5670	0
154	20230621	203600	731689890	5670	5670	5670	5670	0
155	20230621	203500	731689890	5670	5670	5670	5670	0
156	20230621	203400	731689890	5670	5670	5670	5670	0
157	20230621	203300	731689890	5670	5670	5670	5670	0
158	20230621	203200	731689890	5670	5670	5670	5670	0
159	20230621	203100	731689890	5670	5670	5670	5670	0
160	20230621	203000	731689890	5670	5670	5670	5670	0
161	20230621	202900	731689890	5670	5670	5670	5670	0
162	20230621	202800	731689890	5670	5670	5670	5670	0
163	20230621	202700	731689890	5670	5670	5670	5670	0
164	20230621	202600	731689890	5670	5670	5670	5670	0
165	20230621	202500	731689890	5670	5670	5670	5670	0
166	20230621	202400	731689890	5670	5670	5670	5670	0
167	20230621	202300	731689890	5670	5670	5670	5670	0
168	20230621	202200	731689890	5670	5670	5670	5670	0
169	20230621	202100	731689890	5670	5670	5670	5670	0
170	20230621	202000	731689890	5670	5670	5670	5670	0
171	20230621	201900	731689890	5670	5670	5670	5670	0
172	20230621	201800	731689890	5670	5670	5670	5670	0
173	20230621	201700	731689890	5670	5670	5670	5670	0
174	20230621	201600	731689890	5670	5670	5670	5670	0
175	20230621	201500	731689890	5670	5670	5670	5670	0
176	20230621	201400	731689890	5670	5670	5670	5670	0
177	20230621	201300	731689890	5670	5670	5670	5670	0
178	20230621	201200	731689890	5670	5670	5670	5670	0
179	20230621	201100	731689890	5670	5670	5670	5670	0
180	20230621	201000	731689890	5670	5670	5670	5670	0
181	20230621	200900	731689890	5670	5670	5670	5670	0
182	20230621	200800	731689890	5670	5670	5670	5670	1715
183	20230621	200700	731689890	5670	5670	5670	5670	0
184	20230621	200600	731689890	5670	5670	5670	5670	0
185	20230621	200500	731689890	5670	5670	5670	5670	0
186	20230621	200400	731689890	5670	5670	5670	5670	0
187	20230621	200300	731689890	5670	5670	5670	5670	0
188	20230621	200200	731689890	5670	5670	5670	5670	0
189	20230621	200100	731689890	5670	5670	5670	5670	0
190	20230621	200000	731689890	5670	5670	5670	5670	0
191	20230621	195900	731689890	5670	5670	5670	5670	0
192	20230621	195800	731689890	5670	5670	5670	5670	0
193	20230621	195700	731689890	5670	5670	5670	5670	0
194	20230621	195600	731689890	5670	5670	5670	5670	0
195	20230621	195500	731689890	5670	5670	5670	5670	0
196	20230621	195400	731689890	5670	5670	5670	5670	0
197	20230621	195300	731689890	5670	5670	5670	5670	0
198	20230621	195200	731689890	5670	5670	5670	5670	0
199	20230621	195100	731689890	5670	5670	5670	5670	0
200	20230621	195000	731689890	5670	5670	5670	5670	0
201	20230621	194900	731689890	5670	5670	5670	5670	0
202	20230621	194800	731689890	5670	5670	5670	5670	0
203	20230621	194700	731689890	5670	5670	5670	5670	0
204	20230621	194600	731689890	5670	5670	5670	5670	0
205	20230621	194500	731689890	5670	5670	5670	5670	0
206	20230621	194400	731689890	5670	5670	5670	5670	0
207	20230621	194300	731689890	5670	5670	5670	5670	0
208	20230621	194200	731689890	5670	5670	5670	5670	0
209	20230621	194100	731689890	5670	5670	5670	5670	0
210	20230621	194000	731689890	5670	5670	5670	5670	0
211	20230621	193900	731689890	5670	5670	5670	5670	0
212	20230621	193800	731689890	5670	5670	5670	5670	1715
213	20230621	193700	731689890	5670	5670	5670	5670	0
214	20230621	193600	731689890	5670	5670	5670	5670	0
215	20230621	193500	731689890	5670	5670	5670	5670	0
216	20230621	193400	731689890	5670	5670	5670	5670	0
217	20230621	193300	731689890	5670	5670	5670	5670	0
218	20230621	193200	731689890	5670	5670	5670	5670	0
219	20230621	193100	731689890	5670	5670	5670	5670	0
220	20230621	193000	731689890	5670	5670	5670	5670	0
221	20230621	192900	731689890	5670	5670	5670	5670	0
222	20230621	192800	731689890	5670	5670	5670	5670	0
223	20230621	192700	731689890	5670	5670	5670	5670	0
224	20230621	192600	731689890	5670	5670	5670	5670	0
225	20230621	192500	731689890	5670	5670	5670	5670	0
226	20230621	192400	731689890	5670	5670	5670	5670	0
227	20230621	192300	731689890	5670	5670	5670	5670	0
228	20230621	192200	731689890	5670	5670	5670	5670	0
229	20230621	192100	731689890	5670	5670	5670	5670	0
230	20230621	192000	731689890	5670	5670	5670	5670	0
231	20230621	191900	731689890	5670	5670	5670	5670	0
232	20230621	191800	731689890	5670	5670	5670	5670	0
233	20230621	191700	731689890	5670	5670	5670	5670	0
234	20230621	191600	731689890	5670	5670	5670	5670	0
235	20230621	191500	731689890	5670	5670	5670	5670	0
236	20230621	191400	731689890	5670	5670	5670	5670	0
237	20230621	191300	731689890	5670	5670	5670	5670	0
238	20230621	191200	731689890	5670	5670	5670	5670	0
239	20230621	191100	731689890	5670	5670	5670	5670	0
240	20230621	191000	731689890	5670	5670	5670	5670	0
241	20230621	190900	731689890	5670	5670	5670	5670	0
242	20230621	190800	731689890	5670	5670	5670	5670	1715
243	20230621	190700	731689890	5670	5670	5670	5670	0
244	20230621	190600	731689890	5670	5670	5670	5670	0
245	20230621	190500	731689890	5670	5670	5670	5670	0
246	20230621	190400	731689890	5670	5670	5670	5670	0
247	20230621	190300	731689890	5670	5670	5670	5670	0
248	20230621	190200	731689890	5670	5670	5670	5670	0
249	20230621	190100	731689890	5670	5670	5670	5670	0
250	20230621	190000	731689890	5670	5670	5670	5670	0
251	20230621	185900	731689890	5670	5670	5670	5670	0
252	20230621	185800	731689890	5670	5670	5670	5670	0
253	20230621	185700	731689890	5670	5670	5670	5670	0
254	20230621	185600	731689890	5670	5670	5670	5670	0
255	20230621	185500	731689890	5670	5670	5670	5670	0
256	20230621	185400	731689890	5670	5670	5670	5670	0
257	20230621	185300	731689890	5670	5670	5670	5670	0
258	20230621	185200	731689890	5670	5670	5670	5670	0
259	20230621	185100	731689890	5670	5670	5670	5670	0
260	20230621	185000	731689890	5670	5670	5670	5670	0
261	20230621	184900	731689890	5670	5670	5670	5670	0
262	20230621	184800	731689890	5670	5670	5670	5670	0
263	20230621	184700	731689890	5670	5670	5670	5670	0
264	20230621	184600	731689890	5670	5670	5670	5670	0
265	20230621	184500	731689890	5670	5670	5670	5670	0
266	20230621	184400	731689890	5670	5670	5670	5670	0
267	20230621	184300	731689890	5670	5670	5670	5670	0
268	20230621	184200	731689890	5670	5670	5670	5670	0
269	20230621	184100	731689890	5670	5670	5670	5670	0
270	20230621	184000	731689890	5670	5670	5670	5670	0
271	20230621	183900	731689890	5670	5670	5670	5670	0
272	20230621	183800	731689890	5670	5670	5670	5670	1715
273	20230621	183700	731689890	5670	5670	5670	5670	0
274	20230621	183600	731689890	5670	5670	5670	5670	0
275	20230621	183500	731689890	5670	5670	5670	5670	0
276	20230621	183400	731689890	5670	5670	5670	5670	0
277	20230621	183300	731689890	5670	5670	5670	5670	0
278	20230621	183200	731689890	5670	5670	5670	5670	0
279	20230621	183100	731689890	5670	5670	5670	5670	0
280	20230621	183000	731689890	5670	5670	5670	5670	0
281	20230621	182900	731689890	5670	5670	5670	5670	0
282	20230621	182800	731689890	5670	5670	5670	5670	0
283	20230621	182700	731689890	5670	5670	5670	5670	0
284	20230621	182600	731689890	5670	5670	5670	5670	0
285	20230621	182500	731689890	5670	5670	5670	5670	0
286	20230621	182400	731689890	5670	5670	5670	5670	0
287	20230621	182300	731689890	5670	5670	5670	5670	0
288	20230621	182200	731689890	5670	5670	5670	5670	0
289	20230621	182100	731689890	5670	5670	5670	5670	0
290	20230621	182000	731689890	5670	5670	5670	5670	0
291	20230621	181900	731689890	5670	5670	5670	5670	0
292	20230621	181800	731689890	5670	5670	5670	5670	0
293	20230621	181700	731689890	5670	5670	5670	5670	0
294	20230621	181600	731689890	5670	5670	5670	5670	0
295	20230621	181500	731689890	5670	5670	5670	5670	0
296	20230621	181400	731689890	5670	5670	5670	5670	0
297	20230621	181300	731689890	5670	5670	5670	5670	0
298	20230621	181200	731689890	5670	5670	5670	5670	0
299	20230621	181100	731689890	5670	5670	5670	5670	0
300	20230621	181000	731689890	5670	5670	5670	5670	0
301	20230621	180900	731689890	5670	5670	5670	5670	0
302	20230621	180800	731689890	5670	5670	5670	5670	1715
303	20230621	180700	731689890	5670	5670	5670	5670	0
304	20230621	180600	731689890	5670	5670	5670	5670	0
305	20230621	180500	731689890	5670	5670	5670	5670	0
306	20230621	180400	731689890	5670	5670	5670	5670	0
307	20230621	180300	731689890	5670	5670	5670	5670	0
308	20230621	180200	731689890	5670	5670	5670	5670	0
309	20230621	180100	731689890	5670	5670	5670	5670	0
310	20230621	180000	731689890	5670	5670	5670	5670	0
311	20230621	175900	731689890	5670	5670	5670	5670	0
312	20230621	175800	731689890	5670	5670	5670	5670	0
313	20230621	175700	731689890	5670	5670	5670	5670	0
314	20230621	175600	731689890	5670	5670	5670	5670	0
315	20230621	175500	731689890	5670	5670	5670	5670	0
316	20230621	175400	731689890	5670	5670	5670	5670	0
317	20230621	175300	731689890	5670	5670	5670	5670	0
318	20230621	175200	731689890	5670	5670	5670	5670	0
319	20230621	175100	731689890	5670	5670	5670	5670	0
320	20230621	175000	731689890	5670	5670	5670	5670	0
321	20230621	174900	731689890	5670	5670	5670	5670	0
322	20230621	174800	731689890	5670	5670	5670	5670	0
323	20230621	174700	731689890	5670	5670	5670	5670	0
324	20230621	174600	731689890	5670	5670	5670	5670	0
325	20230621	174500	731689890	5670	5670	5670	5670	0
326	20230621	174400	731689890	5670	5670	5670	5670	0
327	20230621	174300	731689890	5670	5670	5670	5670	0
328	20230621	174200	731689890	5670	5670	5670	5670	0
329	20230621	174100	731689890	5670	5670	5670	5670	0
330	20230621	174000	731689890	5670	5670	5670	5670	0
331	20230621	173900	731689890	5670	5670	5670	5670	0
332	20230621	173800	731689890	5670	5670	5670	5670	1715
333	20230621	173700	731689890	5670	5670	5670	5670	0
334	20230621	173600	731689890	5670	5670	5670	5670	0
335	20230621	173500	731689890	5670	5670	5670	5670	0
336	20230621	173400	731689890	5670	5670	5670	5670	0
337	20230621	173300	731689890	5670	5670	5670	5670	0
338	20230621	173200	731689890	5670	5670	5670	5670	0
339	20230621	173100	731689890	5670	5670	5670	5670	0
340	20230621	173000	731689890	5670	5670	5670	5670	0
341	20230621	172900	731689890	5670	5670	5670	5670	0
342	20230621	172800	731689890	5670	5670	5670	5670	0
343	20230621	172700	731689890	5670	5670	5670	5670	0
344	20230621	172600	731689890	5670	5670	5670	5670	0
345	20230621	172500	731689890	5670	5670	5670	5670	0
346	20230621	172400	731689890	5670	5670	5670	5670	0
347	20230621	172300	731689890	5670	5670	5670	5670	0
348	20230621	172200	731689890	5670	5670	5670	5670	0
349	20230621	172100	731689890	5670	5670	5670	5670	0
350	20230621	172000	731689890	5670	5670	5670	5670	0
351	20230621	171900	731689890	5670	5670	5670	5670	0
352	20230621	171800	731689890	5670	5670	5670	5670	0
353	20230621	171700	731689890	5670	5670	5670	5670	0
354	20230621	171600	731689890	5670	5670	5670	5670	0
355	20230621	171500	731689890	5670	5670	5670	5670	0
356	20230621	171400	731689890	5670	5670	5670	5670	0
357	20230621	171300	731689890	5670	5670	5670	5670	0
358	20230621	171200	731689890	5670	5670	5670	5670	0
359	20230621	171100	731689890	5670	5670	5670	5670	0
360	20230621	171000	731689890	5670	5670	5670	5670	0
361	20230621	170900	731689890	5670	5670	5670	5670	0
362	20230621	170800	731689890	5670	5670	5670	5670	1715
363	20230621	170700	731689890	5670	5670	5670	5670	0
364	20230621	170600	731689890	5670	5670	5670	5670	0
365	20230621	170500	731689890	5670	5670	5670	5670	0
366	20230621	170400	731689890	5670	5670	5670	5670	0
367	20230621	170300	731689890	5670	5670	5670	5670	0
368	20230621	170200	731689890	5670	5670	5670	5670	0
369	20230621	170100	731689890	5670	5670	5670	5670	0
370	20230621	170000	731689890	5670	5670	5670	5670	0
371	20230621	165900	731689890	5670	5670	5670	5670	0
372	20230621	165800	731689890	5670	5670	5670	5670	0
373	20230621	165700	731689890	5670	5670	5670	5670	0
374	20230621	165600	731689890	5670	5670	5670	5670	0
375	20230621	165500	731689890	5670	5670	5670	5670	0
376	20230621	165400	731689890	5670	5670	5670	5670	0
377	20230621	165300	731689890	5670	5670	5670	5670	0
378	20230621	165200	731689890	5670	5670	5670	5670	0
379	20230621	165100	731689890	5670	5670	5670	5670	0
380	20230621	165000	731689890	5670	5670	5670	5670	0
381	20230621	164900	731689890	5670	5670	5670	5670	0
382	20230621	164800	731689890	5670	5670	5670	5670	0
383	20230621	164700	731689890	5670	5670	5670	5670	0
384	20230621	164600	731689890	5670	5670	5670	5670	0
385	20230621	164500	731689890	5670	5670	5670	5670	0
386	20230621	164400	731689890	5670	5670	5670	5670	0
387	20230621	164300	731689890	5670	5670	5670	5670	0
388	20230621	164200	731689890	5670	5670	5670	5670	0
389	20230621	164100	731689890	5670	5670	5670	5670	0
390	20230621	164000	731689890	5670	5670	5670	5670	0
391	20230621	163900	731689890	5670	5670	5670	5670	0
392	20230621	163800	731689890	5670	5670	5670	5670	1715
393	20230621	163700	731689890	5670	5670	5670	5670	0
394	20230621	163600	731689890	5670	5670	5670	5670	0
395	20230621	163500	731689890	5670	5670	5670	5670	0
396	20230621	163400	731689890	5670	5670	5670	5670	0
397	20230621	163300	731689890	5670	5670	5670	5670	0
398	20230621	163200	731689890	5670	5670	5670	5670	0
399	20230621	163100	731689890	5670	5670	5670	5670	0
400	20230621	163000	731689890	5670	5670	5670	5670	0
401	20230621	162900	731689890	5670	5670	5670	5670	0
402	20230621	162800	731689890	5670	5670	5670	5670	0
403	20230621	162700	731689890	5670	5670	5670	5670	0
404	20230621	162600	731689890	5670	5670	5670	5670	0
405	20230621	162500	731689890	5670	5670	5670	5670	0
406	20230621	162400	731689890	5670	5670	5670	5670	0
407	20230621	162300	731689890	5670	5670	5670	5670	0
408	20230621	162200	731689890	5670	5670	5670	5670	0
409	20230621	162100	731689890	5670	5670	5670	5670	0
410	20230621	162000	731689890	5670	5670	5670	5670	0
411	20230621	161900	731689890	5670	5670	5670	5670	0
412	20230621	161800	731689890	5670	5670	5670	5670	0
413	20230621	161700	731689890	5670	5670	5670	5670	0
414	20230621	161600	731689890	5670	5670	5670	5670	0
415	20230621	161500	731689890	5670	5670	5670	5670	0
416	20230621	161400	731689890	5670	5670	5670	5670	0
417	20230621	161300	731689890	5670	5670	5670	5670	0
418	20230621	161200	731689890	5670	5670	5670	5670	0
419	20230621	161100	731689890	5670	5670	5670	5670	0
420	20230621	161000	731689890	5670	5670	5670	5670	0
421	20230621	160900	731689890	5670	5670	5670	5670	0
422	20230621	160800	731689890	5670	5670	5670	5670	1715
423	20230621	160700	731689890	5670	5670	5670	5670	0
424	20230621	160600	731689890	5670	5670	5670	5670	0
425	20230621	160500	731689890	5670	5670	5670	5670	0
426	20230621	160400	731689890	5670	5670	5670	5670	0
427	20230621	160300	731689890	5670	5670	5670	5670	0
428	20230621	160200	731689890	5670	5670	5670	5670	0
429	20230621	160100	731689890	5670	5670	5670	5670	0
430	20230621	160000	731689890	5670	5670	5670	5670	0
431	20230621	155900	731689890	5670	5670	5670	5670	0
432	20230621	155800	731689890	5670	5670	5670	5670	0
433	20230621	155700	731689890	5670	5670	5670	5670	0
434	20230621	155600	731689890	5670	5670	5670	5670	0
435	20230621	155500	731689890	5670	5670	5670	5670	0
436	20230621	155400	731689890	5670	5670	5670	5670	0
437	20230621	155300	731689890	5670	5670	5670	5670	0
438	20230621	155200	731689890	5670	5670	5670	5670	0
439	20230621	155100	731689890	5670	5670	5670	5670	0
440	20230621	155000	731689890	5670	5670	5670	5670	0
441	20230621	154900	731689890	5670	5670	5670	5670	0
442	20230621	154800	731689890	5670	5670	5670	5670	0
443	20230621	154700	731689890	5670	5670	5670	5670	0
444	20230621	154600	731689890	5670	5670	5670	5670	0
445	20230621	154500	731689890	5670	5670	5670	5670	0
446	20230621	154400	731689890	5670	5670	5670	5670	0
447	20230621	154300	731689890	5670	5670	5670	5670	0
448	20230621	154200	731689890	5670	5670	5670	5670	0
449	20230621	154100	731689890	5670	5670	5670	5670	0
450	20230621	154000	731689890	5670	5670	5670	5670	0
451	20230621	153900	731689890	5670	5670	5670	5670	0
452	20230621	153800	731689890	5670	5670	5670	5670	1715
453	20230621	153700	731689890	5670	5670	5670	5670	0
454	20230621	153600	731689890	5670	5670	5670	5670	0
455	20230621	153500	731689890	5670	5670	5670	5670	0
456	20230621	153400	731689890	5670	5670	5670	5670	0
457	20230621	153300	731689890	5670	5670	5670	5670	0
458	20230621	153200	731689890	5670	5670	5670	5670	0
459	20230621	153100	731689890	5670	5670	5670	5670	0
460	20230621	153000	731689890	5670	5670	5670	5670	1715
461	20230621	152900	721965840	5720	5720	5720	5720	0
462	20230621	152800	721965840	5720	5720	5720	5720	0
463	20230621	152700	721965840	5720	5720	5720	5720	0
464	20230621	152600	721965840	5720	5720	5720	5720	0
465	20230621	152500	721965840	5720	5720	5720	5720	0
466	20230621	152400	721965840	5720	5720	5720	5720	0
467	20230621	152300	721965840	5720	5720	5720	5720	0
468	20230621	152200	721965840	5720	5720	5720	5720	0
469	20230621	152100	721965840	5720	5720	5720	5720	0
470	20230621	152000	721965840	5720	5720	5720	5720	0
471	20230621	151900	721965840	5720	5720	5720	5720	529
472	20230621	151800	718939960	5720	5720	5720	5720	801
473	20230621	151700	714358240	5690	5700	5700	5690	175
474	20230621	151600	713361980	5700	5700	5700	5700	15
475	20230621	151500	713276480	5720	5720	5720	5720	0
476	20230621	151400	713276480	5720	5720	5720	5720	13
477	20230621	151300	713202120	5690	5690	5690	5690	25
478	20230621	151200	713059870	5690	5670	5690	5660	678
479	20230621	151100	709210210	5670	5670	5670	5670	0
480	20230621	151000	709210210	5670	5670	5670	5670	0
481	20230621	150900	709210210	5670	5670	5670	5670	391
482	20230621	150800	706993240	5670	5670	5670	5670	2
483	20230621	150700	706981900	5670	5670	5670	5670	0
484	20230621	150600	706981900	5670	5670	5670	5670	0
485	20230621	150500	706981900	5670	5670	5670	5670	35
486	20230621	150400	706783450	5660	5660	5660	5660	0
487	20230621	150300	706783450	5660	5660	5660	5660	0
488	20230621	150200	706783450	5660	5660	5660	5660	0
489	20230621	150100	706783450	5660	5660	5660	5660	2
490	20230621	150000	706772130	5680	5670	5680	5670	26
491	20230621	145900	706624520	5670	5650	5670	5650	335
492	20230621	145800	704728910	5650	5650	5650	5650	110
493	20230621	145700	704107410	5640	5650	5650	5630	1436
494	20230621	145600	696011930	5650	5650	5660	5650	975
495	20230621	145500	690501920	5650	5710	5710	5650	3456
496	20230621	145400	670933980	5710	5710	5710	5710	0
497	20230621	145300	670933980	5710	5710	5710	5710	0
498	20230621	145200	670933980	5710	5740	5740	5710	1643
499	20230621	145100	661536160	5740	5740	5740	5740	0
500	20230621	145000	661536160	5740	5740	5740	5740	114
501	20230621	144900	660881800	5740	5740	5740	5740	500
502	20230621	144800	658011800	5740	5750	5750	5740	303
503	20230621	144700	656271490	5750	5760	5760	5750	49
504	20230621	144600	655989330	5760	5760	5760	5760	10
505	20230621	144500	655931730	5770	5770	5770	5770	200
506	20230621	144400	654777730	5750	5760	5760	5750	3000
507	20230621	144300	637504300	5750	5760	5760	5750	100
508	20230621	144200	636928900	5770	5770	5770	5770	0
509	20230621	144100	636928900	5770	5770	5770	5770	951
510	20230621	144000	631441630	5770	5770	5770	5770	0
511	20230621	143900	631441630	5770	5770	5770	5770	0
512	20230621	143800	631441630	5770	5770	5770	5770	11
513	20230621	143700	631378160	5740	5740	5740	5740	0
514	20230621	143600	631378160	5740	5740	5740	5740	47
515	20230621	143500	631108380	5740	5740	5740	5740	0
516	20230621	143400	631108380	5740	5760	5760	5740	1067
517	20230621	143300	624974350	5770	5770	5770	5770	580
518	20230621	143200	621627750	5770	5770	5770	5770	0
519	20230621	143100	621627750	5770	5770	5770	5770	106
520	20230621	143000	621016130	5770	5780	5780	5770	1259
521	20230621	142900	613741050	5820	5820	5820	5820	17
522	20230621	142800	613642110	5820	5790	5820	5780	101
523	20230621	142700	613056920	5800	5800	5800	5800	0
524	20230621	142600	613056920	5800	5800	5800	5800	0
525	20230621	142500	613056920	5800	5800	5800	5800	0
526	20230621	142400	613056920	5800	5800	5800	5800	0
527	20230621	142300	613056920	5800	5800	5800	5800	0
528	20230621	142200	613056920	5800	5800	5800	5800	300
529	20230621	142100	611316920	5830	5830	5830	5830	100
530	20230621	142000	610733920	5830	5840	5840	5830	506
531	20230621	141900	607783880	5840	5840	5840	5840	225
532	20230621	141800	606469880	5840	5840	5840	5840	75
533	20230621	141700	606031880	5860	5860	5860	5860	0
534	20230621	141600	606031880	5860	5860	5860	5860	20
535	20230621	141500	605914680	5860	5860	5860	5810	42
536	20230621	141400	605668610	5860	5860	5860	5860	172
537	20230621	141300	604660690	5850	5890	5890	5840	784
538	20230621	141200	600072710	5860	5860	5860	5860	38
539	20230621	141100	599850030	5840	5840	5840	5840	3
540	20230621	141000	599832510	5830	5890	5900	5830	4851
541	20230621	140900	571346970	5890	5890	5890	5890	50
542	20230621	140800	571052470	5880	5880	5880	5880	16
543	20230621	140700	570958390	5880	5880	5880	5880	44
544	20230621	140600	570699670	5880	5880	5880	5880	1327
545	20230621	140500	562896910	5900	5910	5920	5900	1344
546	20230621	140400	554962140	5900	5890	5910	5890	787
547	20230621	140300	550318140	5890	5890	5890	5880	233
548	20230621	140200	548947800	5890	5890	5900	5870	1283
549	20230621	140100	541383640	5890	5880	5900	5870	1357
550	20230621	140000	533388360	5880	5870	5880	5870	935
551	20230621	135900	527890660	5870	5860	5870	5860	3299
552	20230621	135800	508529150	5850	5850	5850	5850	200
553	20230621	135700	507359150	5850	5810	5850	5810	4543
554	20230621	135600	480829940	5820	5800	5820	5800	610
555	20230621	135500	477280920	5780	5780	5780	5780	0
556	20230621	135400	477280920	5780	5780	5780	5780	103
557	20230621	135300	476685580	5800	5800	5800	5800	50
558	20230621	135200	476395580	5800	5800	5800	5800	0
559	20230621	135100	476395580	5800	5800	5800	5800	0
560	20230621	135000	476395580	5800	5800	5800	5800	0
561	20230621	134900	476395580	5800	5780	5800	5780	2282
562	20230621	134800	463162140	5780	5780	5780	5780	48
563	20230621	134700	462884700	5770	5750	5770	5750	109
564	20230621	134600	462256370	5750	5760	5760	5750	382
565	20230621	134500	460056450	5750	5750	5750	5750	0
566	20230621	134400	460056450	5750	5750	5750	5750	7
567	20230621	134300	460016200	5760	5760	5760	5760	0
568	20230621	134200	460016200	5760	5760	5760	5760	211
569	20230621	134100	458800840	5760	5760	5760	5760	0
570	20230621	134000	458800840	5760	5760	5760	5760	0
571	20230621	133900	458800840	5760	5760	5760	5760	67
572	20230621	133800	458414920	5760	5760	5760	5760	88
573	20230621	133700	457908040	5740	5740	5740	5740	0
574	20230621	133600	457908040	5740	5740	5740	5740	0
575	20230621	133500	457908040	5740	5740	5740	5740	274
576	20230621	133400	456335280	5760	5760	5760	5760	0
577	20230621	133300	456335280	5760	5760	5760	5760	0
578	20230621	133200	456335280	5760	5760	5760	5760	0
579	20230621	133100	456335280	5760	5760	5760	5760	0
580	20230621	133000	456335280	5760	5760	5760	5760	0
581	20230621	132900	456335280	5760	5750	5760	5750	5
582	20230621	132800	456306490	5760	5760	5760	5760	0
583	20230621	132700	456306490	5760	5760	5760	5760	0
584	20230621	132600	456306490	5760	5760	5760	5760	0
585	20230621	132500	456306490	5760	5760	5760	5760	370
586	20230621	132400	454175290	5750	5750	5750	5750	0
587	20230621	132300	454175290	5750	5750	5750	5750	0
588	20230621	132200	454175290	5750	5750	5750	5750	0
589	20230621	132100	454175290	5750	5740	5750	5740	110
590	20230621	132000	453542800	5740	5740	5740	5740	0
591	20230621	131900	453542800	5740	5740	5740	5740	717
592	20230621	131800	449427220	5740	5740	5740	5740	0
593	20230621	131700	449427220	5740	5740	5740	5740	0
594	20230621	131600	449427220	5740	5740	5740	5740	0
595	20230621	131500	449427220	5740	5740	5740	5740	300
596	20230621	131400	447705220	5740	5740	5740	5740	0
597	20230621	131300	447705220	5740	5740	5740	5740	0
598	20230621	131200	447705220	5740	5740	5740	5740	851
599	20230621	131100	442820480	5740	5740	5740	5740	0
600	20230621	131000	442820480	5740	5740	5740	5740	0
601	20230621	130900	442820480	5740	5740	5740	5740	6
602	20230621	130800	442786040	5740	5740	5740	5740	0
603	20230621	130700	442786040	5740	5740	5740	5740	0
604	20230621	130600	442786040	5740	5740	5740	5740	0
605	20230621	130500	442786040	5740	5740	5740	5740	0
606	20230621	130400	442786040	5740	5740	5740	5740	0
607	20230621	130300	442786040	5740	5740	5740	5740	0
608	20230621	130200	442786040	5740	5740	5740	5740	0
609	20230621	130100	442786040	5740	5740	5740	5740	0
610	20230621	130000	442786040	5740	5740	5740	5740	0
611	20230621	125900	442786040	5740	5740	5740	5740	0
612	20230621	125800	442786040	5740	5740	5740	5740	0
613	20230621	125700	442786040	5740	5730	5740	5730	1000
614	20230621	125600	437046160	5730	5730	5730	5730	178
615	20230621	125500	436026220	5740	5740	5740	5740	0
616	20230621	125400	436026220	5740	5740	5740	5740	3
617	20230621	125300	436009000	5740	5740	5740	5740	50
618	20230621	125200	435722000	5730	5730	5730	5730	0
619	20230621	125100	435722000	5730	5730	5730	5730	3
620	20230621	125000	435704810	5730	5730	5730	5730	3
621	20230621	124900	435687620	5740	5740	5740	5730	200
622	20230621	124800	434539650	5740	5740	5740	5740	0
623	20230621	124700	434539650	5740	5740	5740	5740	0
624	20230621	124600	434539650	5740	5740	5740	5740	1
625	20230621	124500	434533910	5740	5740	5740	5740	0
626	20230621	124400	434533910	5740	5740	5740	5740	0
627	20230621	124300	434533910	5740	5730	5740	5730	50
628	20230621	124200	434247090	5740	5740	5740	5740	3
629	20230621	124100	434229870	5740	5740	5740	5740	500
630	20230621	124000	431359870	5710	5710	5710	5710	0
631	20230621	123900	431359870	5710	5690	5710	5690	1001
632	20230621	123800	425659970	5690	5690	5690	5690	0
633	20230621	123700	425659970	5690	5680	5690	5680	510
634	20230621	123600	422758170	5680	5660	5680	5660	31
635	20230621	123500	422582690	5660	5660	5660	5660	2
636	20230621	123400	422571370	5680	5680	5680	5680	0
637	20230621	123300	422571370	5680	5680	5680	5680	0
638	20230621	123200	422571370	5680	5680	5680	5680	0
639	20230621	123100	422571370	5680	5680	5680	5680	190
640	20230621	123000	421492170	5660	5660	5660	5660	0
641	20230621	122900	421492170	5660	5660	5660	5660	0
642	20230621	122800	421492170	5660	5660	5660	5660	0
643	20230621	122700	421492170	5660	5660	5660	5660	0
644	20230621	122600	421492170	5660	5660	5660	5660	8
645	20230621	122500	421446890	5650	5650	5650	5650	0
646	20230621	122400	421446890	5650	5650	5650	5650	0
647	20230621	122300	421446890	5650	5650	5650	5650	0
648	20230621	122200	421446890	5650	5650	5650	5650	1
649	20230621	122100	421441240	5630	5630	5630	5630	0
650	20230621	122000	421441240	5630	5630	5630	5630	0
651	20230621	121900	421441240	5630	5630	5630	5630	0
652	20230621	121800	421441240	5630	5630	5630	5630	0
653	20230621	121700	421441240	5630	5630	5630	5630	0
654	20230621	121600	421441240	5630	5630	5630	5630	0
655	20230621	121500	421441240	5630	5630	5630	5630	0
656	20230621	121400	421441240	5630	5630	5630	5630	0
657	20230621	121300	421441240	5630	5630	5630	5630	0
658	20230621	121200	421441240	5630	5630	5630	5630	0
659	20230621	121100	421441240	5630	5630	5630	5630	0
660	20230621	121000	421441240	5630	5630	5630	5630	0
661	20230621	120900	421441240	5630	5630	5630	5630	0
662	20230621	120800	421441240	5630	5630	5630	5630	0
663	20230621	120700	421441240	5630	5630	5630	5630	0
664	20230621	120600	421441240	5630	5630	5630	5630	4
665	20230621	120500	421418720	5630	5630	5630	5630	151
666	20230621	120400	420568590	5630	5630	5630	5630	20
667	20230621	120300	420455990	5640	5640	5640	5640	200
668	20230621	120200	419327990	5630	5630	5630	5630	0
669	20230621	120100	419327990	5630	5630	5630	5630	0
670	20230621	120000	419327990	5630	5630	5630	5630	0
671	20230621	115900	419327990	5630	5630	5630	5630	100
672	20230621	115800	418764990	5630	5630	5630	5630	0
673	20230621	115700	418764990	5630	5630	5630	5630	0
674	20230621	115600	418764990	5630	5630	5630	5630	10
675	20230621	115500	418708690	5630	5630	5630	5630	100
676	20230621	115400	418145690	5630	5630	5630	5630	0
677	20230621	115300	418145690	5630	5630	5630	5630	0
678	20230621	115200	418145690	5630	5630	5630	5630	0
679	20230621	115100	418145690	5630	5630	5630	5630	0
680	20230621	115000	418145690	5630	5630	5630	5630	3
681	20230621	114900	418128800	5630	5630	5630	5630	0
682	20230621	114800	418128800	5630	5630	5630	5630	0
683	20230621	114700	418128800	5630	5630	5630	5630	300
684	20230621	114600	416439800	5630	5630	5630	5630	95
685	20230621	114500	415904950	5640	5640	5640	5640	0
686	20230621	114400	415904950	5640	5640	5640	5640	110
687	20230621	114300	415284550	5640	5640	5640	5640	0
688	20230621	114200	415284550	5640	5640	5640	5640	10
689	20230621	114100	415228150	5640	5640	5640	5640	0
690	20230621	114000	415228150	5640	5640	5640	5640	990
691	20230621	113900	409644550	5650	5650	5650	5650	0
692	20230621	113800	409644550	5650	5650	5650	5650	0
693	20230621	113700	409644550	5650	5650	5650	5650	0
694	20230621	113600	409644550	5650	5650	5650	5650	0
695	20230621	113500	409644550	5650	5650	5650	5650	0
696	20230621	113400	409644550	5650	5650	5650	5650	200
697	20230621	113300	408514550	5650	5650	5650	5650	0
698	20230621	113200	408514550	5650	5650	5650	5650	1
699	20230621	113100	408508900	5650	5650	5650	5650	300
700	20230621	113000	406813900	5640	5640	5640	5640	0
701	20230621	112900	406813900	5640	5640	5640	5640	0
702	20230621	112800	406813900	5640	5640	5640	5640	0
703	20230621	112700	406813900	5640	5640	5640	5640	0
704	20230621	112600	406813900	5640	5640	5640	5640	5
705	20230621	112500	406785700	5630	5630	5630	5630	0
706	20230621	112400	406785700	5630	5630	5630	5630	0
707	20230621	112300	406785700	5630	5630	5630	5630	0
708	20230621	112200	406785700	5630	5650	5650	5630	1320
709	20230621	112100	399353530	5690	5690	5690	5690	0
710	20230621	112000	399353530	5690	5680	5690	5680	100
711	20230621	111900	398784540	5650	5650	5650	5650	0
712	20230621	111800	398784540	5650	5650	5650	5650	0
713	20230621	111700	398784540	5650	5630	5650	5630	4701
714	20230621	111600	372236830	5630	5630	5630	5630	1130
715	20230621	111500	365874930	5630	5630	5640	5630	1566
716	20230621	111400	357056890	5640	5640	5640	5640	1567
717	20230621	111300	348219010	5650	5650	5650	5650	2369
718	20230621	111200	334834160	5650	5660	5660	5650	63
719	20230621	111100	334477600	5660	5660	5660	5660	0
720	20230621	111000	334477600	5660	5660	5660	5660	2
721	20230621	110900	334466280	5660	5670	5670	5660	76
722	20230621	110800	334035380	5680	5680	5680	5680	0
723	20230621	110700	334035380	5680	5680	5680	5680	0
724	20230621	110600	334035380	5680	5650	5680	5650	8
725	20230621	110500	333989970	5650	5650	5650	5650	100
726	20230621	110400	333424970	5650	5650	5650	5650	0
727	20230621	110300	333424970	5650	5650	5650	5650	6
728	20230621	110200	333391070	5640	5660	5660	5640	1958
729	20230621	110100	322328520	5650	5650	5650	5650	195
730	20230621	110000	321226770	5650	5650	5650	5650	0
731	20230621	105900	321226770	5650	5650	5650	5650	10
732	20230621	105800	321170270	5650	5650	5650	5650	20
733	20230621	105700	321057270	5650	5670	5670	5650	8937
734	20230621	105600	270553110	5690	5690	5690	5690	70
735	20230621	105500	270154810	5660	5700	5700	5650	5615
736	20230621	105400	238224380	5710	5710	5710	5710	1414
737	20230621	105300	230150440	5710	5710	5710	5710	0
738	20230621	105200	230150440	5710	5710	5710	5710	7
739	20230621	105100	230110470	5720	5710	5720	5710	123
740	20230621	105000	229407140	5710	5720	5720	5710	63
741	20230621	104900	229046800	5740	5740	5740	5740	0
742	20230621	104800	229046800	5740	5740	5740	5740	1
743	20230621	104700	229041060	5740	5740	5740	5740	0
744	20230621	104600	229041060	5740	5740	5740	5740	0
745	20230621	104500	229041060	5740	5740	5740	5740	0
746	20230621	104400	229041060	5740	5750	5750	5740	60
747	20230621	104300	228696560	5710	5740	5740	5710	1879
748	20230621	104200	217932100	5740	5740	5740	5740	0
749	20230621	104100	217932100	5740	5740	5740	5740	0
750	20230621	104000	217932100	5740	5740	5740	5740	8
751	20230621	103900	217886180	5740	5740	5740	5740	0
752	20230621	103800	217886180	5740	5740	5740	5740	232
753	20230621	103700	216554500	5740	5740	5740	5740	23
754	20230621	103600	216422480	5720	5720	5720	5720	0
755	20230621	103500	216422480	5720	5720	5720	5720	0
756	20230621	103400	216422480	5720	5720	5720	5720	0
757	20230621	103300	216422480	5720	5720	5720	5720	250
758	20230621	103200	214992480	5720	5720	5720	5720	0
759	20230621	103100	214992480	5720	5720	5720	5720	105
760	20230621	103000	214391880	5740	5740	5740	5740	2
761	20230621	102900	214380400	5740	5740	5740	5740	0
762	20230621	102800	214380400	5740	5740	5740	5740	0
763	20230621	102700	214380400	5740	5740	5740	5740	220
764	20230621	102600	213117600	5710	5710	5710	5710	0
765	20230621	102500	213117600	5710	5710	5710	5710	0
766	20230621	102400	213117600	5710	5710	5710	5710	377
767	20230621	102300	210964930	5710	5710	5710	5710	100
768	20230621	102200	210393930	5720	5720	5720	5720	0
769	20230621	102100	210393930	5720	5730	5730	5720	1214
770	20230621	102000	203448670	5730	5730	5730	5730	2
771	20230621	101900	203437210	5730	5730	5730	5730	0
772	20230621	101800	203437210	5730	5730	5730	5730	0
773	20230621	101700	203437210	5730	5730	5730	5730	0
774	20230621	101600	203437210	5730	5730	5730	5730	50
775	20230621	101500	203150710	5730	5730	5730	5730	142
776	20230621	101400	202337050	5730	5730	5730	5730	4
777	20230621	101300	202314130	5720	5720	5720	5720	14
778	20230621	101200	202234050	5720	5720	5720	5720	2
779	20230621	101100	202222610	5720	5720	5720	5720	601
780	20230621	101000	198784890	5720	5710	5720	5710	31
781	20230621	100900	198607870	5720	5720	5720	5720	1
782	20230621	100800	198602150	5730	5730	5730	5730	726
783	20230621	100700	194442170	5750	5740	5750	5740	1482
784	20230621	100600	185929990	5750	5750	5750	5750	381
785	20230621	100500	183739240	5750	5760	5760	5750	121
786	20230621	100400	183042490	5760	5760	5760	5760	0
787	20230621	100300	183042490	5760	5760	5760	5760	200
788	20230621	100200	181890490	5750	5750	5750	5750	0
789	20230621	100100	181890490	5750	5750	5750	5750	0
790	20230621	100000	181890490	5750	5750	5750	5750	0
791	20230621	095900	181890490	5750	5750	5750	5750	0
792	20230621	095800	181890490	5750	5750	5750	5750	0
793	20230621	095700	181890490	5750	5750	5750	5750	0
794	20230621	095600	181890490	5750	5750	5750	5750	0
795	20230621	095500	181890490	5750	5750	5750	5750	17
796	20230621	095400	181792740	5780	5780	5780	5780	0
797	20230621	095300	181792740	5780	5780	5780	5780	0
798	20230621	095200	181792740	5780	5780	5780	5780	1
799	20230621	095100	181786960	5780	5780	5780	5780	100
800	20230621	095000	181208960	5770	5770	5770	5770	360
801	20230621	094900	179131760	5770	5770	5770	5770	0
802	20230621	094800	179131760	5770	5770	5770	5770	17
803	20230621	094700	179033670	5770	5770	5770	5770	10
804	20230621	094600	178975970	5770	5770	5770	5770	1
805	20230621	094500	178970200	5760	5760	5760	5760	20
806	20230621	094400	178855000	5760	5760	5760	5760	207
807	20230621	094300	177662680	5750	5750	5750	5750	100
808	20230621	094200	177087680	5750	5750	5750	5750	0
809	20230621	094100	177087680	5750	5750	5750	5750	400
810	20230621	094000	174787680	5740	5740	5740	5740	0
811	20230621	093900	174787680	5740	5770	5770	5740	5648
812	20230621	093800	142334240	5770	5770	5770	5770	10
813	20230621	093700	142276540	5790	5780	5790	5780	122
814	20230621	093600	141570170	5790	5790	5790	5790	260
815	20230621	093500	140064770	5780	5780	5780	5780	3
816	20230621	093400	140047430	5780	5780	5780	5780	0
817	20230621	093300	140047430	5780	5770	5780	5770	115
818	20230621	093200	139383280	5770	5770	5770	5770	0
819	20230621	093100	139383280	5770	5770	5770	5770	0
820	20230621	093000	139383280	5770	5790	5790	5770	460
821	20230621	092900	136728960	5770	5800	5800	5770	898
822	20230621	092800	131526440	5790	5800	5800	5790	547
823	20230621	092700	128353870	5800	5820	5830	5800	1011
824	20230621	092600	122479350	5800	5800	5800	5800	497
825	20230621	092500	119596750	5790	5790	5790	5770	322
826	20230621	092400	117735390	5770	5750	5770	5750	5551
827	20230621	092300	85762560	5740	5740	5740	5740	81
828	20230621	092200	85297620	5740	5740	5740	5740	633
829	20230621	092100	81664200	5740	5740	5740	5740	0
830	20230621	092000	81664200	5740	5740	5740	5740	0
831	20230621	091900	81664200	5740	5750	5760	5740	645
832	20230621	091800	77956600	5740	5740	5740	5740	0
833	20230621	091700	77956600	5740	5740	5740	5740	0
834	20230621	091600	77956600	5740	5740	5770	5740	840
835	20230621	091500	73134970	5730	5700	5730	5700	479
836	20230621	091400	70397200	5700	5690	5700	5690	665
837	20230621	091300	66613110	5650	5670	5670	5650	5028
838	20230621	091200	38186030	5660	5700	5710	5660	415
839	20230621	091100	35825800	5660	5660	5660	5660	0
840	20230621	091000	35825800	5660	5660	5660	5660	189
841	20230621	090900	34756060	5660	5670	5670	5660	562
842	20230621	090800	31574590	5660	5660	5660	5660	14
843	20230621	090700	31495350	5660	5660	5660	5660	88
844	20230621	090600	30997270	5660	5660	5660	5660	506
845	20230621	090500	28133310	5660	5660	5660	5660	170
846	20230621	090400	27171110	5660	5660	5660	5660	1487
847	20230621	090300	18754690	5660	5700	5700	5660	301
848	20230621	090200	17049300	5670	5670	5670	5670	234
849	20230621	090100	15722520	5700	5660	5700	5650	840
850	20230621	090000	10961100	5700	5700	5700	5700	1923