KissMeData/120240/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	232500	2963140850	18720	18720	18720	18720	1911
3	20230621	232400	2963140850	18720	18720	18720	18720	0
4	20230621	232300	2963140850	18720	18720	18720	18720	0
5	20230621	232200	2963140850	18720	18720	18720	18720	0
6	20230621	232100	2963140850	18720	18720	18720	18720	0
7	20230621	232000	2963140850	18720	18720	18720	18720	0
8	20230621	231900	2963140850	18720	18720	18720	18720	0
9	20230621	231800	2963140850	18720	18720	18720	18720	0
10	20230621	231700	2963140850	18720	18720	18720	18720	0
11	20230621	231600	2963140850	18720	18720	18720	18720	0
12	20230621	231500	2963140850	18720	18720	18720	18720	0
13	20230621	231400	2963140850	18720	18720	18720	18720	0
14	20230621	231300	2963140850	18720	18720	18720	18720	0
15	20230621	231200	2963140850	18720	18720	18720	18720	0
16	20230621	231100	2963140850	18720	18720	18720	18720	0
17	20230621	231000	2963140850	18720	18720	18720	18720	0
18	20230621	230900	2963140850	18720	18720	18720	18720	0
19	20230621	230800	2963140850	18720	18720	18720	18720	0
20	20230621	230700	2963140850	18720	18720	18720	18720	0
21	20230621	230600	2963140850	18720	18720	18720	18720	0
22	20230621	230500	2963140850	18720	18720	18720	18720	0
23	20230621	230400	2963140850	18720	18720	18720	18720	0
24	20230621	230300	2963140850	18720	18720	18720	18720	0
25	20230621	230200	2963140850	18720	18720	18720	18720	0
26	20230621	230100	2963140850	18720	18720	18720	18720	0
27	20230621	230000	2963140850	18720	18720	18720	18720	0
28	20230621	225900	2963140850	18720	18720	18720	18720	0
29	20230621	225800	2963140850	18720	18720	18720	18720	0
30	20230621	225700	2963140850	18720	18720	18720	18720	0
31	20230621	225600	2963140850	18720	18720	18720	18720	0
32	20230621	225500	2963140850	18720	18720	18720	18720	1911
33	20230621	225400	2963140850	18720	18720	18720	18720	0
34	20230621	225300	2963140850	18720	18720	18720	18720	0
35	20230621	225200	2963140850	18720	18720	18720	18720	0
36	20230621	225100	2963140850	18720	18720	18720	18720	0
37	20230621	225000	2963140850	18720	18720	18720	18720	0
38	20230621	224900	2963140850	18720	18720	18720	18720	0
39	20230621	224800	2963140850	18720	18720	18720	18720	0
40	20230621	224700	2963140850	18720	18720	18720	18720	0
41	20230621	224600	2963140850	18720	18720	18720	18720	0
42	20230621	224500	2963140850	18720	18720	18720	18720	0
43	20230621	224400	2963140850	18720	18720	18720	18720	0
44	20230621	224300	2963140850	18720	18720	18720	18720	0
45	20230621	224200	2963140850	18720	18720	18720	18720	0
46	20230621	224100	2963140850	18720	18720	18720	18720	0
47	20230621	224000	2963140850	18720	18720	18720	18720	0
48	20230621	223900	2963140850	18720	18720	18720	18720	0
49	20230621	223800	2963140850	18720	18720	18720	18720	0
50	20230621	223700	2963140850	18720	18720	18720	18720	0
51	20230621	223600	2963140850	18720	18720	18720	18720	0
52	20230621	223500	2963140850	18720	18720	18720	18720	0
53	20230621	223400	2963140850	18720	18720	18720	18720	0
54	20230621	223300	2963140850	18720	18720	18720	18720	0
55	20230621	223200	2963140850	18720	18720	18720	18720	0
56	20230621	223100	2963140850	18720	18720	18720	18720	0
57	20230621	223000	2963140850	18720	18720	18720	18720	0
58	20230621	222900	2963140850	18720	18720	18720	18720	0
59	20230621	222800	2963140850	18720	18720	18720	18720	0
60	20230621	222700	2963140850	18720	18720	18720	18720	0
61	20230621	222600	2963140850	18720	18720	18720	18720	0
62	20230621	222500	2963140850	18720	18720	18720	18720	1911
63	20230621	222400	2963140850	18720	18720	18720	18720	0
64	20230621	222300	2963140850	18720	18720	18720	18720	0
65	20230621	222200	2963140850	18720	18720	18720	18720	0
66	20230621	222100	2963140850	18720	18720	18720	18720	0
67	20230621	222000	2963140850	18720	18720	18720	18720	0
68	20230621	221900	2963140850	18720	18720	18720	18720	0
69	20230621	221800	2963140850	18720	18720	18720	18720	0
70	20230621	221700	2963140850	18720	18720	18720	18720	0
71	20230621	221600	2963140850	18720	18720	18720	18720	0
72	20230621	221500	2963140850	18720	18720	18720	18720	0
73	20230621	221400	2963140850	18720	18720	18720	18720	0
74	20230621	221300	2963140850	18720	18720	18720	18720	0
75	20230621	221200	2963140850	18720	18720	18720	18720	0
76	20230621	221100	2963140850	18720	18720	18720	18720	0
77	20230621	221000	2963140850	18720	18720	18720	18720	0
78	20230621	220900	2963140850	18720	18720	18720	18720	0
79	20230621	220800	2963140850	18720	18720	18720	18720	0
80	20230621	220700	2963140850	18720	18720	18720	18720	0
81	20230621	220600	2963140850	18720	18720	18720	18720	0
82	20230621	220500	2963140850	18720	18720	18720	18720	0
83	20230621	220400	2963140850	18720	18720	18720	18720	0
84	20230621	220300	2963140850	18720	18720	18720	18720	0
85	20230621	220200	2963140850	18720	18720	18720	18720	0
86	20230621	220100	2963140850	18720	18720	18720	18720	0
87	20230621	220000	2963140850	18720	18720	18720	18720	0
88	20230621	215900	2963140850	18720	18720	18720	18720	0
89	20230621	215800	2963140850	18720	18720	18720	18720	0
90	20230621	215700	2963140850	18720	18720	18720	18720	0
91	20230621	215600	2963140850	18720	18720	18720	18720	0
92	20230621	215500	2963140850	18720	18720	18720	18720	1911
93	20230621	215400	2963140850	18720	18720	18720	18720	0
94	20230621	215300	2963140850	18720	18720	18720	18720	0
95	20230621	215200	2963140850	18720	18720	18720	18720	0
96	20230621	215100	2963140850	18720	18720	18720	18720	0
97	20230621	215000	2963140850	18720	18720	18720	18720	0
98	20230621	214900	2963140850	18720	18720	18720	18720	0
99	20230621	214800	2963140850	18720	18720	18720	18720	0
100	20230621	214700	2963140850	18720	18720	18720	18720	0
101	20230621	214600	2963140850	18720	18720	18720	18720	0
102	20230621	214500	2963140850	18720	18720	18720	18720	0
103	20230621	214400	2963140850	18720	18720	18720	18720	0
104	20230621	214300	2963140850	18720	18720	18720	18720	0
105	20230621	214200	2963140850	18720	18720	18720	18720	0
106	20230621	214100	2963140850	18720	18720	18720	18720	0
107	20230621	214000	2963140850	18720	18720	18720	18720	0
108	20230621	213900	2963140850	18720	18720	18720	18720	0
109	20230621	213800	2963140850	18720	18720	18720	18720	0
110	20230621	213700	2963140850	18720	18720	18720	18720	0
111	20230621	213600	2963140850	18720	18720	18720	18720	0
112	20230621	213500	2963140850	18720	18720	18720	18720	0
113	20230621	213400	2963140850	18720	18720	18720	18720	0
114	20230621	213300	2963140850	18720	18720	18720	18720	0
115	20230621	213200	2963140850	18720	18720	18720	18720	0
116	20230621	213100	2963140850	18720	18720	18720	18720	0
117	20230621	213000	2963140850	18720	18720	18720	18720	0
118	20230621	212900	2963140850	18720	18720	18720	18720	0
119	20230621	212800	2963140850	18720	18720	18720	18720	0
120	20230621	212700	2963140850	18720	18720	18720	18720	0
121	20230621	212600	2963140850	18720	18720	18720	18720	0
122	20230621	212500	2963140850	18720	18720	18720	18720	1911
123	20230621	212400	2963140850	18720	18720	18720	18720	0
124	20230621	212300	2963140850	18720	18720	18720	18720	0
125	20230621	212200	2963140850	18720	18720	18720	18720	0
126	20230621	212100	2963140850	18720	18720	18720	18720	0
127	20230621	212000	2963140850	18720	18720	18720	18720	0
128	20230621	211900	2963140850	18720	18720	18720	18720	0
129	20230621	211800	2963140850	18720	18720	18720	18720	0
130	20230621	211700	2963140850	18720	18720	18720	18720	0
131	20230621	211600	2963140850	18720	18720	18720	18720	0
132	20230621	211500	2963140850	18720	18720	18720	18720	0
133	20230621	211400	2963140850	18720	18720	18720	18720	0
134	20230621	211300	2963140850	18720	18720	18720	18720	0
135	20230621	211200	2963140850	18720	18720	18720	18720	0
136	20230621	211100	2963140850	18720	18720	18720	18720	0
137	20230621	211000	2963140850	18720	18720	18720	18720	0
138	20230621	210900	2963140850	18720	18720	18720	18720	0
139	20230621	210800	2963140850	18720	18720	18720	18720	0
140	20230621	210700	2963140850	18720	18720	18720	18720	0
141	20230621	210600	2963140850	18720	18720	18720	18720	0
142	20230621	210500	2963140850	18720	18720	18720	18720	0
143	20230621	210400	2963140850	18720	18720	18720	18720	0
144	20230621	210300	2963140850	18720	18720	18720	18720	0
145	20230621	210200	2963140850	18720	18720	18720	18720	0
146	20230621	210100	2963140850	18720	18720	18720	18720	0
147	20230621	210000	2963140850	18720	18720	18720	18720	0
148	20230621	205900	2963140850	18720	18720	18720	18720	0
149	20230621	205800	2963140850	18720	18720	18720	18720	0
150	20230621	205700	2963140850	18720	18720	18720	18720	0
151	20230621	205600	2963140850	18720	18720	18720	18720	0
152	20230621	205500	2963140850	18720	18720	18720	18720	1911
153	20230621	205400	2963140850	18720	18720	18720	18720	0
154	20230621	205300	2963140850	18720	18720	18720	18720	0
155	20230621	205200	2963140850	18720	18720	18720	18720	0
156	20230621	205100	2963140850	18720	18720	18720	18720	0
157	20230621	205000	2963140850	18720	18720	18720	18720	0
158	20230621	204900	2963140850	18720	18720	18720	18720	0
159	20230621	204800	2963140850	18720	18720	18720	18720	0
160	20230621	204700	2963140850	18720	18720	18720	18720	0
161	20230621	204600	2963140850	18720	18720	18720	18720	0
162	20230621	204500	2963140850	18720	18720	18720	18720	0
163	20230621	204400	2963140850	18720	18720	18720	18720	0
164	20230621	204300	2963140850	18720	18720	18720	18720	0
165	20230621	204200	2963140850	18720	18720	18720	18720	0
166	20230621	204100	2963140850	18720	18720	18720	18720	0
167	20230621	204000	2963140850	18720	18720	18720	18720	0
168	20230621	203900	2963140850	18720	18720	18720	18720	0
169	20230621	203800	2963140850	18720	18720	18720	18720	0
170	20230621	203700	2963140850	18720	18720	18720	18720	0
171	20230621	203600	2963140850	18720	18720	18720	18720	0
172	20230621	203500	2963140850	18720	18720	18720	18720	0
173	20230621	203400	2963140850	18720	18720	18720	18720	0
174	20230621	203300	2963140850	18720	18720	18720	18720	0
175	20230621	203200	2963140850	18720	18720	18720	18720	0
176	20230621	203100	2963140850	18720	18720	18720	18720	0
177	20230621	203000	2963140850	18720	18720	18720	18720	0
178	20230621	202900	2963140850	18720	18720	18720	18720	0
179	20230621	202800	2963140850	18720	18720	18720	18720	0
180	20230621	202700	2963140850	18720	18720	18720	18720	0
181	20230621	202600	2963140850	18720	18720	18720	18720	0
182	20230621	202500	2963140850	18720	18720	18720	18720	1911
183	20230621	202400	2963140850	18720	18720	18720	18720	0
184	20230621	202300	2963140850	18720	18720	18720	18720	0
185	20230621	202200	2963140850	18720	18720	18720	18720	0
186	20230621	202100	2963140850	18720	18720	18720	18720	0
187	20230621	202000	2963140850	18720	18720	18720	18720	0
188	20230621	201900	2963140850	18720	18720	18720	18720	0
189	20230621	201800	2963140850	18720	18720	18720	18720	0
190	20230621	201700	2963140850	18720	18720	18720	18720	0
191	20230621	201600	2963140850	18720	18720	18720	18720	0
192	20230621	201500	2963140850	18720	18720	18720	18720	0
193	20230621	201400	2963140850	18720	18720	18720	18720	0
194	20230621	201300	2963140850	18720	18720	18720	18720	0
195	20230621	201200	2963140850	18720	18720	18720	18720	0
196	20230621	201100	2963140850	18720	18720	18720	18720	0
197	20230621	201000	2963140850	18720	18720	18720	18720	0
198	20230621	200900	2963140850	18720	18720	18720	18720	0
199	20230621	200800	2963140850	18720	18720	18720	18720	0
200	20230621	200700	2963140850	18720	18720	18720	18720	0
201	20230621	200600	2963140850	18720	18720	18720	18720	0
202	20230621	200500	2963140850	18720	18720	18720	18720	0
203	20230621	200400	2963140850	18720	18720	18720	18720	0
204	20230621	200300	2963140850	18720	18720	18720	18720	0
205	20230621	200200	2963140850	18720	18720	18720	18720	0
206	20230621	200100	2963140850	18720	18720	18720	18720	0
207	20230621	200000	2963140850	18720	18720	18720	18720	0
208	20230621	195900	2963140850	18720	18720	18720	18720	0
209	20230621	195800	2963140850	18720	18720	18720	18720	0
210	20230621	195700	2963140850	18720	18720	18720	18720	0
211	20230621	195600	2963140850	18720	18720	18720	18720	0
212	20230621	195500	2963140850	18720	18720	18720	18720	1911
213	20230621	195400	2963140850	18720	18720	18720	18720	0
214	20230621	195300	2963140850	18720	18720	18720	18720	0
215	20230621	195200	2963140850	18720	18720	18720	18720	0
216	20230621	195100	2963140850	18720	18720	18720	18720	0
217	20230621	195000	2963140850	18720	18720	18720	18720	0
218	20230621	194900	2963140850	18720	18720	18720	18720	0
219	20230621	194800	2963140850	18720	18720	18720	18720	0
220	20230621	194700	2963140850	18720	18720	18720	18720	0
221	20230621	194600	2963140850	18720	18720	18720	18720	0
222	20230621	194500	2963140850	18720	18720	18720	18720	0
223	20230621	194400	2963140850	18720	18720	18720	18720	0
224	20230621	194300	2963140850	18720	18720	18720	18720	0
225	20230621	194200	2963140850	18720	18720	18720	18720	0
226	20230621	194100	2963140850	18720	18720	18720	18720	0
227	20230621	194000	2963140850	18720	18720	18720	18720	0
228	20230621	193900	2963140850	18720	18720	18720	18720	0
229	20230621	193800	2963140850	18720	18720	18720	18720	0
230	20230621	193700	2963140850	18720	18720	18720	18720	0
231	20230621	193600	2963140850	18720	18720	18720	18720	0
232	20230621	193500	2963140850	18720	18720	18720	18720	0
233	20230621	193400	2963140850	18720	18720	18720	18720	0
234	20230621	193300	2963140850	18720	18720	18720	18720	0
235	20230621	193200	2963140850	18720	18720	18720	18720	0
236	20230621	193100	2963140850	18720	18720	18720	18720	0
237	20230621	193000	2963140850	18720	18720	18720	18720	0
238	20230621	192900	2963140850	18720	18720	18720	18720	0
239	20230621	192800	2963140850	18720	18720	18720	18720	0
240	20230621	192700	2963140850	18720	18720	18720	18720	0
241	20230621	192600	2963140850	18720	18720	18720	18720	0
242	20230621	192500	2963140850	18720	18720	18720	18720	1911
243	20230621	192400	2963140850	18720	18720	18720	18720	0
244	20230621	192300	2963140850	18720	18720	18720	18720	0
245	20230621	192200	2963140850	18720	18720	18720	18720	0
246	20230621	192100	2963140850	18720	18720	18720	18720	0
247	20230621	192000	2963140850	18720	18720	18720	18720	0
248	20230621	191900	2963140850	18720	18720	18720	18720	0
249	20230621	191800	2963140850	18720	18720	18720	18720	0
250	20230621	191700	2963140850	18720	18720	18720	18720	0
251	20230621	191600	2963140850	18720	18720	18720	18720	0
252	20230621	191500	2963140850	18720	18720	18720	18720	0
253	20230621	191400	2963140850	18720	18720	18720	18720	0
254	20230621	191300	2963140850	18720	18720	18720	18720	0
255	20230621	191200	2963140850	18720	18720	18720	18720	0
256	20230621	191100	2963140850	18720	18720	18720	18720	0
257	20230621	191000	2963140850	18720	18720	18720	18720	0
258	20230621	190900	2963140850	18720	18720	18720	18720	0
259	20230621	190800	2963140850	18720	18720	18720	18720	0
260	20230621	190700	2963140850	18720	18720	18720	18720	0
261	20230621	190600	2963140850	18720	18720	18720	18720	0
262	20230621	190500	2963140850	18720	18720	18720	18720	0
263	20230621	190400	2963140850	18720	18720	18720	18720	0
264	20230621	190300	2963140850	18720	18720	18720	18720	0
265	20230621	190200	2963140850	18720	18720	18720	18720	0
266	20230621	190100	2963140850	18720	18720	18720	18720	0
267	20230621	190000	2963140850	18720	18720	18720	18720	0
268	20230621	185900	2963140850	18720	18720	18720	18720	0
269	20230621	185800	2963140850	18720	18720	18720	18720	0
270	20230621	185700	2963140850	18720	18720	18720	18720	0
271	20230621	185600	2963140850	18720	18720	18720	18720	0
272	20230621	185500	2963140850	18720	18720	18720	18720	1911
273	20230621	185400	2963140850	18720	18720	18720	18720	0
274	20230621	185300	2963140850	18720	18720	18720	18720	0
275	20230621	185200	2963140850	18720	18720	18720	18720	0
276	20230621	185100	2963140850	18720	18720	18720	18720	0
277	20230621	185000	2963140850	18720	18720	18720	18720	0
278	20230621	184900	2963140850	18720	18720	18720	18720	0
279	20230621	184800	2963140850	18720	18720	18720	18720	0
280	20230621	184700	2963140850	18720	18720	18720	18720	0
281	20230621	184600	2963140850	18720	18720	18720	18720	0
282	20230621	184500	2963140850	18720	18720	18720	18720	0
283	20230621	184400	2963140850	18720	18720	18720	18720	0
284	20230621	184300	2963140850	18720	18720	18720	18720	0
285	20230621	184200	2963140850	18720	18720	18720	18720	0
286	20230621	184100	2963140850	18720	18720	18720	18720	0
287	20230621	184000	2963140850	18720	18720	18720	18720	0
288	20230621	183900	2963140850	18720	18720	18720	18720	0
289	20230621	183800	2963140850	18720	18720	18720	18720	0
290	20230621	183700	2963140850	18720	18720	18720	18720	0
291	20230621	183600	2963140850	18720	18720	18720	18720	0
292	20230621	183500	2963140850	18720	18720	18720	18720	0
293	20230621	183400	2963140850	18720	18720	18720	18720	0
294	20230621	183300	2963140850	18720	18720	18720	18720	0
295	20230621	183200	2963140850	18720	18720	18720	18720	0
296	20230621	183100	2963140850	18720	18720	18720	18720	0
297	20230621	183000	2963140850	18720	18720	18720	18720	0
298	20230621	182900	2963140850	18720	18720	18720	18720	0
299	20230621	182800	2963140850	18720	18720	18720	18720	0
300	20230621	182700	2963140850	18720	18720	18720	18720	0
301	20230621	182600	2963140850	18720	18720	18720	18720	0
302	20230621	182500	2963140850	18720	18720	18720	18720	1911
303	20230621	182400	2963140850	18720	18720	18720	18720	0
304	20230621	182300	2963140850	18720	18720	18720	18720	0
305	20230621	182200	2963140850	18720	18720	18720	18720	0
306	20230621	182100	2963140850	18720	18720	18720	18720	0
307	20230621	182000	2963140850	18720	18720	18720	18720	0
308	20230621	181900	2963140850	18720	18720	18720	18720	0
309	20230621	181800	2963140850	18720	18720	18720	18720	0
310	20230621	181700	2963140850	18720	18720	18720	18720	0
311	20230621	181600	2963140850	18720	18720	18720	18720	0
312	20230621	181500	2963140850	18720	18720	18720	18720	0
313	20230621	181400	2963140850	18720	18720	18720	18720	0
314	20230621	181300	2963140850	18720	18720	18720	18720	0
315	20230621	181200	2963140850	18720	18720	18720	18720	0
316	20230621	181100	2963140850	18720	18720	18720	18720	0
317	20230621	181000	2963140850	18720	18720	18720	18720	0
318	20230621	180900	2963140850	18720	18720	18720	18720	0
319	20230621	180800	2963140850	18720	18720	18720	18720	0
320	20230621	180700	2963140850	18720	18720	18720	18720	0
321	20230621	180600	2963140850	18720	18720	18720	18720	0
322	20230621	180500	2963140850	18720	18720	18720	18720	0
323	20230621	180400	2963140850	18720	18720	18720	18720	0
324	20230621	180300	2963140850	18720	18720	18720	18720	0
325	20230621	180200	2963140850	18720	18720	18720	18720	0
326	20230621	180100	2963140850	18720	18720	18720	18720	0
327	20230621	180000	2963140850	18720	18720	18720	18720	0
328	20230621	175900	2963140850	18720	18720	18720	18720	0
329	20230621	175800	2963140850	18720	18720	18720	18720	0
330	20230621	175700	2963140850	18720	18720	18720	18720	0
331	20230621	175600	2963140850	18720	18720	18720	18720	0
332	20230621	175500	2963140850	18720	18720	18720	18720	1911
333	20230621	175400	2963140850	18720	18720	18720	18720	0
334	20230621	175300	2963140850	18720	18720	18720	18720	0
335	20230621	175200	2963140850	18720	18720	18720	18720	0
336	20230621	175100	2963140850	18720	18720	18720	18720	0
337	20230621	175000	2963140850	18720	18720	18720	18720	0
338	20230621	174900	2963140850	18720	18720	18720	18720	0
339	20230621	174800	2963140850	18720	18720	18720	18720	0
340	20230621	174700	2963140850	18720	18720	18720	18720	0
341	20230621	174600	2963140850	18720	18720	18720	18720	0
342	20230621	174500	2963140850	18720	18720	18720	18720	0
343	20230621	174400	2963140850	18720	18720	18720	18720	0
344	20230621	174300	2963140850	18720	18720	18720	18720	0
345	20230621	174200	2963140850	18720	18720	18720	18720	0
346	20230621	174100	2963140850	18720	18720	18720	18720	0
347	20230621	174000	2963140850	18720	18720	18720	18720	0
348	20230621	173900	2963140850	18720	18720	18720	18720	0
349	20230621	173800	2963140850	18720	18720	18720	18720	0
350	20230621	173700	2963140850	18720	18720	18720	18720	0
351	20230621	173600	2963140850	18720	18720	18720	18720	0
352	20230621	173500	2963140850	18720	18720	18720	18720	0
353	20230621	173400	2963140850	18720	18720	18720	18720	0
354	20230621	173300	2963140850	18720	18720	18720	18720	0
355	20230621	173200	2963140850	18720	18720	18720	18720	0
356	20230621	173100	2963140850	18720	18720	18720	18720	0
357	20230621	173000	2963140850	18720	18720	18720	18720	0
358	20230621	172900	2963140850	18720	18720	18720	18720	0
359	20230621	172800	2963140850	18720	18720	18720	18720	0
360	20230621	172700	2963140850	18720	18720	18720	18720	0
361	20230621	172600	2963140850	18720	18720	18720	18720	0
362	20230621	172500	2963140850	18720	18720	18720	18720	1911
363	20230621	172400	2963140850	18720	18720	18720	18720	0
364	20230621	172300	2963140850	18720	18720	18720	18720	0
365	20230621	172200	2963140850	18720	18720	18720	18720	0
366	20230621	172100	2963140850	18720	18720	18720	18720	0
367	20230621	172000	2963140850	18720	18720	18720	18720	0
368	20230621	171900	2963140850	18720	18720	18720	18720	0
369	20230621	171800	2963140850	18720	18720	18720	18720	0
370	20230621	171700	2963140850	18720	18720	18720	18720	0
371	20230621	171600	2963140850	18720	18720	18720	18720	0
372	20230621	171500	2963140850	18720	18720	18720	18720	0
373	20230621	171400	2963140850	18720	18720	18720	18720	0
374	20230621	171300	2963140850	18720	18720	18720	18720	0
375	20230621	171200	2963140850	18720	18720	18720	18720	0
376	20230621	171100	2963140850	18720	18720	18720	18720	0
377	20230621	171000	2963140850	18720	18720	18720	18720	0
378	20230621	170900	2963140850	18720	18720	18720	18720	0
379	20230621	170800	2963140850	18720	18720	18720	18720	0
380	20230621	170700	2963140850	18720	18720	18720	18720	0
381	20230621	170600	2963140850	18720	18720	18720	18720	0
382	20230621	170500	2963140850	18720	18720	18720	18720	0
383	20230621	170400	2963140850	18720	18720	18720	18720	0
384	20230621	170300	2963140850	18720	18720	18720	18720	0
385	20230621	170200	2963140850	18720	18720	18720	18720	0
386	20230621	170100	2963140850	18720	18720	18720	18720	0
387	20230621	170000	2963140850	18720	18720	18720	18720	0
388	20230621	165900	2963140850	18720	18720	18720	18720	0
389	20230621	165800	2963140850	18720	18720	18720	18720	0
390	20230621	165700	2963140850	18720	18720	18720	18720	0
391	20230621	165600	2963140850	18720	18720	18720	18720	0
392	20230621	165500	2963140850	18720	18720	18720	18720	1911
393	20230621	165400	2963140850	18720	18720	18720	18720	0
394	20230621	165300	2963140850	18720	18720	18720	18720	0
395	20230621	165200	2963140850	18720	18720	18720	18720	0
396	20230621	165100	2963140850	18720	18720	18720	18720	0
397	20230621	165000	2963140850	18720	18720	18720	18720	0
398	20230621	164900	2963140850	18720	18720	18720	18720	0
399	20230621	164800	2963140850	18720	18720	18720	18720	0
400	20230621	164700	2963140850	18720	18720	18720	18720	0
401	20230621	164600	2963140850	18720	18720	18720	18720	0
402	20230621	164500	2963140850	18720	18720	18720	18720	0
403	20230621	164400	2963140850	18720	18720	18720	18720	0
404	20230621	164300	2963140850	18720	18720	18720	18720	0
405	20230621	164200	2963140850	18720	18720	18720	18720	0
406	20230621	164100	2963140850	18720	18720	18720	18720	0
407	20230621	164000	2963140850	18720	18720	18720	18720	0
408	20230621	163900	2963140850	18720	18720	18720	18720	0
409	20230621	163800	2963140850	18720	18720	18720	18720	0
410	20230621	163700	2963140850	18720	18720	18720	18720	0
411	20230621	163600	2963140850	18720	18720	18720	18720	0
412	20230621	163500	2963140850	18720	18720	18720	18720	0
413	20230621	163400	2963140850	18720	18720	18720	18720	0
414	20230621	163300	2963140850	18720	18720	18720	18720	0
415	20230621	163200	2963140850	18720	18720	18720	18720	0
416	20230621	163100	2963140850	18720	18720	18720	18720	0
417	20230621	163000	2963140850	18720	18720	18720	18720	0
418	20230621	162900	2963140850	18720	18720	18720	18720	0
419	20230621	162800	2963140850	18720	18720	18720	18720	0
420	20230621	162700	2963140850	18720	18720	18720	18720	0
421	20230621	162600	2963140850	18720	18720	18720	18720	0
422	20230621	162500	2963140850	18720	18720	18720	18720	1911
423	20230621	162400	2963140850	18720	18720	18720	18720	0
424	20230621	162300	2963140850	18720	18720	18720	18720	0
425	20230621	162200	2963140850	18720	18720	18720	18720	0
426	20230621	162100	2963140850	18720	18720	18720	18720	0
427	20230621	162000	2963140850	18720	18720	18720	18720	0
428	20230621	161900	2963140850	18720	18720	18720	18720	0
429	20230621	161800	2963140850	18720	18720	18720	18720	0
430	20230621	161700	2963140850	18720	18720	18720	18720	0
431	20230621	161600	2963140850	18720	18720	18720	18720	0
432	20230621	161500	2963140850	18720	18720	18720	18720	0
433	20230621	161400	2963140850	18720	18720	18720	18720	0
434	20230621	161300	2963140850	18720	18720	18720	18720	0
435	20230621	161200	2963140850	18720	18720	18720	18720	0
436	20230621	161100	2963140850	18720	18720	18720	18720	0
437	20230621	161000	2963140850	18720	18720	18720	18720	0
438	20230621	160900	2963140850	18720	18720	18720	18720	0
439	20230621	160800	2963140850	18720	18720	18720	18720	0
440	20230621	160700	2963140850	18720	18720	18720	18720	0
441	20230621	160600	2963140850	18720	18720	18720	18720	0
442	20230621	160500	2963140850	18720	18720	18720	18720	0
443	20230621	160400	2963140850	18720	18720	18720	18720	0
444	20230621	160300	2963140850	18720	18720	18720	18720	0
445	20230621	160200	2963140850	18720	18720	18720	18720	0
446	20230621	160100	2963140850	18720	18720	18720	18720	0
447	20230621	160000	2963140850	18720	18720	18720	18720	0
448	20230621	155900	2963140850	18720	18720	18720	18720	0
449	20230621	155800	2963140850	18720	18720	18720	18720	0
450	20230621	155700	2963140850	18720	18720	18720	18720	0
451	20230621	155600	2963140850	18720	18720	18720	18720	0
452	20230621	155500	2963140850	18720	18720	18720	18720	1911
453	20230621	155400	2963140850	18720	18720	18720	18720	0
454	20230621	155300	2963140850	18720	18720	18720	18720	0
455	20230621	155200	2963140850	18720	18720	18720	18720	0
456	20230621	155100	2963140850	18720	18720	18720	18720	0
457	20230621	155000	2963140850	18720	18720	18720	18720	0
458	20230621	154900	2963140850	18720	18720	18720	18720	0
459	20230621	154800	2963140850	18720	18720	18720	18720	0
460	20230621	154700	2963140850	18720	18720	18720	18720	0
461	20230621	154600	2963140850	18720	18720	18720	18720	0
462	20230621	154500	2963140850	18720	18720	18720	18720	0
463	20230621	154400	2963140850	18720	18720	18720	18720	0
464	20230621	154300	2963140850	18720	18720	18720	18720	0
465	20230621	154200	2963140850	18720	18720	18720	18720	0
466	20230621	154100	2963140850	18720	18720	18720	18720	0
467	20230621	154000	2963140850	18720	18720	18720	18720	0
468	20230621	153900	2963140850	18720	18720	18720	18720	0
469	20230621	153800	2963140850	18720	18720	18720	18720	0
470	20230621	153700	2963140850	18720	18720	18720	18720	0
471	20230621	153600	2963140850	18720	18720	18720	18720	0
472	20230621	153500	2963140850	18720	18720	18720	18720	0
473	20230621	153400	2963140850	18720	18720	18720	18720	0
474	20230621	153300	2963140850	18720	18720	18720	18720	0
475	20230621	153200	2963140850	18720	18720	18720	18720	0
476	20230621	153100	2963140850	18720	18720	18720	18720	0
477	20230621	153000	2963140850	18720	18720	18720	18720	1911
478	20230621	152900	2927366930	18670	18670	18670	18670	0
479	20230621	152800	2927366930	18670	18670	18670	18670	0
480	20230621	152700	2927366930	18670	18670	18670	18670	0
481	20230621	152600	2927366930	18670	18670	18670	18670	0
482	20230621	152500	2927366930	18670	18670	18670	18670	0
483	20230621	152400	2927366930	18670	18670	18670	18670	0
484	20230621	152300	2927366930	18670	18670	18670	18670	0
485	20230621	152200	2927366930	18670	18670	18670	18670	0
486	20230621	152100	2927366930	18670	18670	18670	18670	0
487	20230621	152000	2927366930	18670	18670	18670	18670	0
488	20230621	151900	2927366930	18670	18640	18670	18610	1756
489	20230621	151800	2894636410	18660	18660	18660	18630	440
490	20230621	151700	2886435600	18650	18700	18710	18650	261
491	20230621	151600	2881560060	18700	18700	18700	18690	77
492	20230621	151500	2880120270	18650	18690	18690	18650	283
493	20230621	151400	2874838250	18700	18700	18700	18700	57
494	20230621	151300	2873772350	18700	18700	18700	18700	3
495	20230621	151200	2873716250	18720	18720	18720	18720	9
496	20230621	151100	2873547770	18690	18690	18690	18690	100
497	20230621	151000	2871678770	18690	18690	18690	18690	75
498	20230621	150900	2870277020	18690	18690	18690	18690	27
499	20230621	150800	2869772390	18690	18720	18720	18680	295
500	20230621	150700	2864255610	18720	18710	18720	18700	468
501	20230621	150600	2855496090	18690	18690	18690	18690	1
502	20230621	150500	2855477400	18680	18690	18690	18680	21
503	20230621	150400	2855084920	18690	18690	18690	18690	93
504	20230621	150300	2853346750	18690	18690	18690	18690	64
505	20230621	150200	2852150590	18690	18700	18700	18690	21
506	20230621	150100	2851757900	18700	18690	18700	18690	208
507	20230621	150000	2847868460	18690	18690	18690	18690	8
508	20230621	145900	2847718940	18700	18720	18720	18700	6
509	20230621	145800	2847606680	18650	18650	18650	18650	5
510	20230621	145700	2847513430	18650	18650	18650	18650	267
511	20230621	145600	2842533880	18650	18670	18670	18650	1442
512	20230621	145500	2815621770	18670	18670	18670	18670	839
513	20230621	145400	2799957640	18670	18690	18710	18670	386
514	20230621	145300	2792747390	18710	18700	18710	18690	391
515	20230621	145200	2785438560	18700	18700	18720	18700	117
516	20230621	145100	2783250640	18700	18700	18700	18700	26
517	20230621	145000	2782764440	18700	18700	18700	18700	11
518	20230621	144900	2782558740	18700	18710	18710	18700	782
519	20230621	144800	2767930680	18710	18730	18730	18710	1340
520	20230621	144700	2742840390	18740	18740	18740	18740	89
521	20230621	144600	2741172530	18750	18770	18770	18740	1223
522	20230621	144500	2718239970	18770	18770	18770	18770	93
523	20230621	144400	2716494360	18770	18790	18790	18770	39
524	20230621	144300	2715761790	18790	18770	18790	18770	5
525	20230621	144200	2715667920	18770	18770	18770	18770	12
526	20230621	144100	2715442680	18770	18780	18780	18750	64
527	20230621	144000	2714242160	18780	18780	18780	18750	184
528	20230621	143900	2710789090	18780	18760	18780	18760	4
529	20230621	143800	2710714030	18760	18760	18760	18760	7
530	20230621	143700	2710582710	18760	18760	18760	18760	83
531	20230621	143600	2709025630	18760	18760	18760	18760	1
532	20230621	143500	2709006870	18750	18750	18750	18750	21
533	20230621	143400	2708613120	18740	18750	18780	18740	459
534	20230621	143300	2700003770	18750	18760	18760	18750	140
535	20230621	143200	2697377800	18760	18760	18760	18760	0
536	20230621	143100	2697377800	18760	18750	18760	18750	4
537	20230621	143000	2697302790	18750	18760	18760	18750	17
538	20230621	142900	2696983980	18750	18760	18760	18750	73
539	20230621	142800	2695615010	18760	18770	18770	18750	174
540	20230621	142700	2692351470	18770	18770	18770	18770	5
541	20230621	142600	2692257620	18790	18770	18790	18770	147
542	20230621	142500	2689496890	18770	18760	18770	18760	5
543	20230621	142400	2689403070	18780	18780	18780	18780	83
544	20230621	142300	2687844330	18780	18780	18780	18780	14
545	20230621	142200	2687581410	18780	18780	18780	18750	88
546	20230621	142100	2685931020	18780	18790	18790	18780	35
547	20230621	142000	2685273420	18750	18750	18750	18740	159
548	20230621	141900	2682292630	18750	18790	18790	18750	684
549	20230621	141800	2669450170	18800	18800	18800	18800	334
550	20230621	141700	2663170970	18800	18810	18810	18800	31
551	20230621	141600	2662588110	18800	18810	18810	18800	210
552	20230621	141500	2658638900	18810	18810	18810	18810	183
553	20230621	141400	2655196670	18810	18810	18810	18810	28
554	20230621	141300	2654669990	18810	18830	18830	18810	111
555	20230621	141200	2652580970	18810	18820	18820	18810	132
556	20230621	141100	2650097070	18820	18820	18820	18820	4
557	20230621	141000	2650021790	18820	18820	18820	18810	63
558	20230621	140900	2648836150	18820	18820	18820	18820	36
559	20230621	140800	2648158630	18810	18810	18810	18810	14
560	20230621	140700	2647895290	18810	18820	18820	18810	94
561	20230621	140600	2646126450	18870	18830	18870	18820	290
562	20230621	140500	2640667030	18830	18810	18830	18810	587
563	20230621	140400	2629618740	18810	18810	18820	18800	1155
564	20230621	140300	2607901700	18800	18830	18830	18800	673
565	20230621	140200	2595240610	18830	18830	18830	18830	2
566	20230621	140100	2595202950	18860	18850	18860	18830	16
567	20230621	140000	2594901460	18870	18870	18870	18840	59
568	20230621	135900	2593788160	18870	18850	18870	18840	56
569	20230621	135800	2592731550	18860	18860	18860	18860	83
570	20230621	135700	2591166170	18870	18870	18870	18870	35
571	20230621	135600	2590505720	18880	18880	18880	18880	0
572	20230621	135500	2590505720	18880	18880	18880	18810	327
573	20230621	135400	2584332280	18880	18880	18880	18800	649
574	20230621	135300	2572125590	18880	18810	18880	18810	63
575	20230621	135200	2570938800	18810	18800	18810	18800	72
576	20230621	135100	2569584530	18790	18850	18850	18790	749
577	20230621	135000	2555495330	18820	18820	18820	18820	71
578	20230621	134900	2554159110	18820	18820	18820	18820	19
579	20230621	134800	2553801530	18870	18840	18870	18830	36
580	20230621	134700	2553122800	18880	18830	18880	18820	472
581	20230621	134600	2544230810	18820	18840	18870	18820	459
582	20230621	134500	2535589330	18840	18840	18870	18830	206
583	20230621	134400	2531708300	18840	18840	18840	18840	10
584	20230621	134300	2531519900	18870	18850	18870	18840	195
585	20230621	134200	2527845520	18850	18850	18850	18850	196
586	20230621	134100	2524150920	18900	18900	18900	18900	0
587	20230621	134000	2524150920	18900	18900	18900	18900	0
588	20230621	133900	2524150920	18900	18900	18900	18900	0
589	20230621	133800	2524150920	18900	18900	18900	18900	8
590	20230621	133700	2523999720	18870	18870	18870	18870	0
591	20230621	133600	2523999720	18870	18870	18870	18870	0
592	20230621	133500	2523999720	18870	18870	18870	18820	866
593	20230621	133400	2507687550	18930	18930	18930	18930	5
594	20230621	133300	2507592900	18900	18900	18900	18890	360
595	20230621	133200	2500790540	18910	18920	18950	18900	73
596	20230621	133100	2499409630	18930	18910	18950	18910	601
597	20230621	133000	2488034860	18930	18910	18930	18910	278
598	20230621	132900	2482775650	18910	18910	18910	18910	56
599	20230621	132800	2481716690	18910	18910	18910	18910	100
600	20230621	132700	2479825690	18910	18900	18920	18900	233
601	20230621	132600	2475420020	18900	18900	18900	18900	158
602	20230621	132500	2472433820	18910	18890	18910	18890	30
603	20230621	132400	2471867080	18890	18900	18900	18890	36
604	20230621	132300	2471186820	18910	18910	18910	18910	10
605	20230621	132200	2470997720	18910	18910	18910	18910	1
606	20230621	132100	2470978810	18910	18910	18910	18910	0
607	20230621	132000	2470978810	18910	18870	18910	18860	33
608	20230621	131900	2470356280	18910	18910	18910	18910	1
609	20230621	131800	2470337370	18910	18910	18910	18910	3
610	20230621	131700	2470280640	18860	18860	18860	18860	1888
611	20230621	131600	2434672960	18840	18910	18910	18840	1005
612	20230621	131500	2415721750	18860	18860	18860	18860	0
613	20230621	131400	2415721750	18860	18890	18890	18860	834
614	20230621	131300	2399981480	18890	18890	18890	18890	97
615	20230621	131200	2398149150	18940	18940	18940	18940	2
616	20230621	131100	2398111270	18890	18890	18890	18890	328
617	20230621	131000	2391915350	18900	18900	18900	18900	198
618	20230621	130900	2388173150	18900	18900	18900	18900	0
619	20230621	130800	2388173150	18900	18920	18920	18900	423
620	20230621	130700	2380173100	18920	18920	18920	18920	56
621	20230621	130600	2379113580	18920	18910	18920	18910	96
622	20230621	130500	2377297580	18900	18900	18900	18900	50
623	20230621	130400	2376352580	18900	18910	18910	18900	207
624	20230621	130300	2372440260	18910	18910	18920	18910	362
625	20230621	130200	2365594760	18920	18930	18930	18920	294
626	20230621	130100	2360030220	18930	18930	18930	18930	90
627	20230621	130000	2358326520	18930	18930	18930	18930	0
628	20230621	125900	2358326520	18930	18950	18950	18930	48
629	20230621	125800	2357417280	18930	18930	18930	18930	85
630	20230621	125700	2355808230	18900	18900	18900	18900	0
631	20230621	125600	2355808230	18900	18900	18900	18900	0
632	20230621	125500	2355808230	18900	18900	18900	18900	0
633	20230621	125400	2355808230	18900	18900	18900	18900	4
634	20230621	125300	2355732630	18900	18900	18900	18900	1
635	20230621	125200	2355713730	18930	18910	18930	18900	368
636	20230621	125100	2348752630	18930	18930	18930	18930	0
637	20230621	125000	2348752630	18930	18930	18930	18930	268
638	20230621	124900	2343679390	18930	18940	18940	18930	344
639	20230621	124800	2337165900	18930	18930	18930	18930	0
640	20230621	124700	2337165900	18930	18940	18940	18930	463
641	20230621	124600	2328399310	18930	18910	18930	18910	781
642	20230621	124500	2313620480	18910	18890	18910	18890	84
643	20230621	124400	2312033540	18880	18880	18880	18880	153
644	20230621	124300	2309144900	18890	18870	18890	18870	46
645	20230621	124200	2308276250	18860	18860	18860	18860	1
646	20230621	124100	2308257390	18850	18850	18850	18850	0
647	20230621	124000	2308257390	18850	18850	18850	18850	0
648	20230621	123900	2308257390	18850	18850	18850	18850	0
649	20230621	123800	2308257390	18850	18850	18850	18850	21
650	20230621	123700	2307861540	18860	18860	18860	18860	398
651	20230621	123600	2300355260	18860	18860	18860	18860	60
652	20230621	123500	2299223660	18860	18860	18860	18860	0
653	20230621	123400	2299223660	18860	18860	18860	18860	63
654	20230621	123300	2298035480	18890	18920	18930	18890	107
655	20230621	123200	2296012710	18920	18920	18930	18920	75
656	20230621	123100	2294593700	18920	18920	18920	18920	2
657	20230621	123000	2294555860	18920	18920	18920	18920	61
658	20230621	122900	2293401740	18930	18930	18930	18930	23
659	20230621	122800	2292966350	18930	18910	18930	18910	278
660	20230621	122700	2287705630	18910	18910	18910	18910	7
661	20230621	122600	2287573260	18910	18910	18910	18910	5
662	20230621	122500	2287478710	18910	18920	18920	18910	146
663	20230621	122400	2284717750	18910	18910	18910	18910	2
664	20230621	122300	2284679930	18900	18900	18900	18900	1
665	20230621	122200	2284661030	18910	18860	18910	18850	169
666	20230621	122100	2281472510	18900	18900	18900	18900	2
667	20230621	122000	2281434710	18820	18820	18820	18820	0
668	20230621	121900	2281434710	18820	18820	18820	18820	0
669	20230621	121800	2281434710	18820	18820	18820	18820	0
670	20230621	121700	2281434710	18820	18850	18850	18820	526
671	20230621	121600	2271529120	18840	18860	18860	18840	352
672	20230621	121500	2264894680	18850	18850	18850	18850	11
673	20230621	121400	2264687330	18860	18860	18860	18860	41
674	20230621	121300	2263914070	18890	18880	18890	18880	238
675	20230621	121200	2259420570	18890	18900	18900	18890	143
676	20230621	121100	2256719260	18900	18900	18900	18900	100
677	20230621	121000	2254829260	18920	18910	18920	18910	32
678	20230621	120900	2254223910	18930	18930	18930	18930	0
679	20230621	120800	2254223910	18930	18930	18930	18930	0
680	20230621	120700	2254223910	18930	18930	18930	18930	0
681	20230621	120600	2254223910	18930	18930	18930	18930	0
682	20230621	120500	2254223910	18930	18930	18930	18930	0
683	20230621	120400	2254223910	18930	18930	18930	18930	0
684	20230621	120300	2254223910	18930	18930	18930	18930	0
685	20230621	120200	2254223910	18930	18930	18930	18930	0
686	20230621	120100	2254223910	18930	18870	18930	18870	218
687	20230621	120000	2250106810	18920	18920	18920	18920	7
688	20230621	115900	2249974370	18870	18870	18870	18870	60
689	20230621	115800	2248842170	18860	18860	18860	18860	160
690	20230621	115700	2245824570	18860	18870	18910	18860	38
691	20230621	115600	2245106750	18850	18850	18850	18850	1
692	20230621	115500	2245087900	18920	18920	18920	18920	23
693	20230621	115400	2244652740	18920	18840	18920	18840	337
694	20230621	115300	2238280130	18890	18890	18890	18890	0
695	20230621	115200	2238280130	18890	18840	18890	18840	111
696	20230621	115100	2236188340	18840	18820	18840	18820	595
697	20230621	115000	2224980540	18840	18840	18840	18830	632
698	20230621	114900	2213073760	18840	18840	18840	18840	0
699	20230621	114800	2213073760	18840	18870	18870	18840	906
700	20230621	114700	2195999720	18870	18900	18900	18870	758
701	20230621	114600	2181686640	18900	18900	18900	18900	329
702	20230621	114500	2175468540	18900	18910	18920	18900	314
703	20230621	114400	2169531680	18910	18910	18920	18910	255
704	20230621	114300	2164709110	18910	18910	18910	18910	20
705	20230621	114200	2164330910	18920	18960	18970	18920	581
706	20230621	114100	2153319290	18960	18960	18960	18960	371
707	20230621	114000	2146285130	18920	18920	18920	18920	50
708	20230621	113900	2145339130	18920	18920	18920	18920	156
709	20230621	113800	2142387610	18910	18910	18920	18910	110
710	20230621	113700	2140307330	18910	18920	18920	18910	120
711	20230621	113600	2138037380	18920	18910	18920	18910	58
712	20230621	113500	2136940040	18910	18950	18950	18910	722
713	20230621	113400	2123286580	18950	19000	19000	18920	1573
714	20230621	113300	2093475170	19000	19000	19070	19000	1062
715	20230621	113200	2073295240	19010	18990	19010	18990	327
716	20230621	113100	2067083660	18990	18990	19010	18990	116
717	20230621	113000	2064879820	18990	19070	19070	18990	2847
718	20230621	112900	2010697670	19090	19080	19100	19060	1728
719	20230621	112800	1977703570	19090	19120	19130	19090	1554
720	20230621	112700	1947998680	19130	19060	19150	19050	3762
721	20230621	112600	1876111600	19080	19080	19110	19070	4178
722	20230621	112500	1796350290	19080	19090	19090	19050	1158
723	20230621	112400	1774266670	19110	19060	19120	19050	3262
724	20230621	112300	1711985960	19060	18940	19070	18930	5352
725	20230621	112200	1610325890	18940	18920	18940	18920	129
726	20230621	112100	1607883900	18940	18910	18950	18910	373
727	20230621	112000	1600815930	18910	18920	18950	18910	651
728	20230621	111900	1588500340	18950	18940	18950	18920	41
729	20230621	111800	1587723810	18910	18930	18940	18900	829
730	20230621	111700	1572045870	18940	18940	18940	18940	12
731	20230621	111600	1571818590	18940	18920	18940	18890	599
732	20230621	111500	1560485300	18950	18880	18950	18860	1179
733	20230621	111400	1538201500	18820	18770	18880	18770	1766
734	20230621	111300	1504928420	18760	18710	18760	18710	1578
735	20230621	111200	1475337500	18750	18750	18750	18720	376
736	20230621	111100	1468287890	18760	18720	18770	18710	921
737	20230621	111000	1451018370	18700	18700	18700	18660	43
738	20230621	110900	1450215010	18710	18660	18710	18660	719
739	20230621	110800	1436776690	18660	18660	18660	18660	8
740	20230621	110700	1436627410	18660	18660	18660	18650	218
741	20230621	110600	1432560030	18660	18640	18660	18640	196
742	20230621	110500	1428905490	18640	18640	18640	18640	0
743	20230621	110400	1428905490	18640	18640	18640	18640	10
744	20230621	110300	1428719090	18640	18640	18640	18640	0
745	20230621	110200	1428719090	18640	18640	18640	18640	5
746	20230621	110100	1428625890	18600	18600	18600	18600	90
747	20230621	110000	1426951890	18600	18640	18640	18600	102
748	20230621	105900	1425054650	18640	18640	18640	18640	23
749	20230621	105800	1424625930	18580	18600	18600	18580	1500
750	20230621	105700	1396736260	18610	18610	18610	18610	370
751	20230621	105600	1389850560	18610	18610	18610	18610	0
752	20230621	105500	1389850560	18610	18610	18610	18610	336
753	20230621	105400	1383597600	18610	18610	18610	18610	10
754	20230621	105300	1383411500	18610	18610	18610	18610	44
755	20230621	105200	1382592660	18610	18610	18610	18610	100
756	20230621	105100	1380731660	18610	18610	18610	18610	0
757	20230621	105000	1380731660	18610	18640	18640	18610	170
758	20230621	104900	1377563430	18640	18640	18640	18640	5
759	20230621	104800	1377470230	18640	18640	18640	18640	0
760	20230621	104700	1377470230	18640	18640	18640	18640	0
761	20230621	104600	1377470230	18640	18640	18640	18640	0
762	20230621	104500	1377470230	18640	18650	18650	18640	569
763	20230621	104400	1366863530	18650	18650	18650	18650	0
764	20230621	104300	1366863530	18650	18660	18660	18650	44
765	20230621	104200	1366042610	18660	18660	18660	18660	289
766	20230621	104100	1360649870	18590	18590	18590	18590	0
767	20230621	104000	1360649870	18590	18660	18660	18590	1563
768	20230621	103900	1331574730	18670	18670	18670	18670	20
769	20230621	103800	1331201330	18670	18640	18670	18640	66
770	20230621	103700	1329970850	18640	18640	18640	18640	2
771	20230621	103600	1329933570	18610	18610	18610	18610	105
772	20230621	103500	1327979520	18610	18610	18610	18610	204
773	20230621	103400	1324183080	18580	18580	18580	18580	58
774	20230621	103300	1323105440	18580	18580	18580	18580	0
775	20230621	103200	1323105440	18580	18580	18580	18570	398
776	20230621	103100	1315711080	18570	18590	18590	18570	588
777	20230621	103000	1304789970	18610	18610	18610	18610	0
778	20230621	102900	1304789970	18610	18610	18610	18610	44
779	20230621	102800	1303971130	18610	18570	18610	18570	911
780	20230621	102700	1287053350	18570	18590	18590	18570	840
781	20230621	102600	1271446340	18590	18590	18590	18590	40
782	20230621	102500	1270702740	18590	18590	18590	18590	91
783	20230621	102400	1269011050	18590	18590	18590	18590	0
784	20230621	102300	1269011050	18590	18590	18590	18580	219
785	20230621	102200	1264941830	18580	18580	18580	18580	0
786	20230621	102100	1264941830	18580	18580	18580	18580	0
787	20230621	102000	1264941830	18580	18590	18590	18580	9
788	20230621	101900	1264774580	18570	18640	18640	18570	578
789	20230621	101800	1254033850	18690	18600	18690	18600	40
790	20230621	101700	1253288950	18600	18600	18700	18600	1362
791	20230621	101600	1227938150	18620	18620	18620	18610	2744
792	20230621	101500	1176868870	18620	18620	18620	18620	0
793	20230621	101400	1176868870	18620	18630	18630	18620	353
794	20230621	101300	1170295300	18640	18630	18640	18630	1024
795	20230621	101200	1151218150	18630	18640	18640	18630	463
796	20230621	101100	1142589060	18640	18640	18640	18640	114
797	20230621	101000	1140464100	18640	18660	18660	18640	740
798	20230621	100900	1126660730	18660	18650	18660	18650	83
799	20230621	100800	1125111970	18660	18650	18660	18650	16
800	20230621	100700	1124813560	18650	18640	18650	18640	39
801	20230621	100600	1124086300	18650	18640	18650	18640	105
802	20230621	100500	1122129050	18640	18640	18640	18640	140
803	20230621	100400	1119519450	18640	18690	18690	18640	1074
804	20230621	100300	1099492450	18690	18680	18690	18680	39
805	20230621	100200	1098763600	18680	18670	18680	18660	157
806	20230621	100100	1095832460	18670	18670	18670	18670	8
807	20230621	100000	1095683100	18670	18670	18670	18670	11
808	20230621	095900	1095477730	18630	18630	18630	18630	0
809	20230621	095800	1095477730	18630	18630	18630	18630	13
810	20230621	095700	1095235540	18630	18630	18670	18630	321
811	20230621	095600	1089250650	18650	18640	18650	18640	33
812	20230621	095500	1088635520	18620	18660	18670	18610	594
813	20230621	095400	1077574080	18670	18670	18670	18670	5
814	20230621	095300	1077480730	18660	18660	18660	18660	551
815	20230621	095200	1067199070	18660	18660	18660	18660	54
816	20230621	095100	1066191430	18670	18610	18670	18610	509
817	20230621	095000	1056716810	18610	18650	18650	18590	1234
818	20230621	094900	1033739650	18650	18710	18710	18650	1272
819	20230621	094800	1009966100	18710	18710	18710	18710	85
820	20230621	094700	1008375750	18710	18710	18710	18710	20
821	20230621	094600	1008001550	18710	18710	18710	18710	137
822	20230621	094500	1005438280	18700	18710	18730	18700	572
823	20230621	094400	994737950	18710	18730	18730	18700	811
824	20230621	094300	979559910	18730	18780	18780	18730	795
825	20230621	094200	964653130	18770	18800	18800	18770	230
826	20230621	094100	960331990	18800	18810	18810	18800	139
827	20230621	094000	957717500	18830	18820	18830	18820	713
828	20230621	093900	944298360	18820	18830	18830	18820	72
829	20230621	093800	942943310	18820	18820	18820	18820	122
830	20230621	093700	940647270	18820	18840	18840	18820	1335
831	20230621	093600	915514610	18840	18840	18840	18820	1912
832	20230621	093500	879509980	18840	18910	18910	18830	2573
833	20230621	093400	830931490	18910	19000	19000	18910	2051
834	20230621	093300	792049870	19000	18970	19030	18970	2872
835	20230621	093200	737488110	18970	18890	18970	18890	1510
836	20230621	093100	708908910	18890	18880	18890	18880	6
837	20230621	093000	708795610	18880	18860	18880	18860	60
838	20230621	092900	707663990	18850	18860	18900	18850	1020
839	20230621	092800	688420140	18850	18870	18870	18850	914
840	20230621	092700	671182710	18870	18870	18870	18870	100
841	20230621	092600	669295710	18870	18870	18880	18870	362
842	20230621	092500	662464670	18880	18880	18890	18870	1830
843	20230621	092400	627920160	18900	18880	18900	18870	359
844	20230621	092300	621144060	18900	18900	18900	18900	70
845	20230621	092200	619821060	18880	18930	18930	18880	1034
846	20230621	092100	600273910	18930	18930	18950	18930	2096
847	20230621	092000	560580350	18930	18960	18970	18930	2297
848	20230621	091900	517067290	18950	18960	18970	18940	1380
849	20230621	091800	490898930	18970	18900	18990	18900	3381
850	20230621	091700	426912550	18900	18930	18930	18880	498
851	20230621	091600	417498220	18910	18950	18950	18880	1362
852	20230621	091500	391717490	18950	18850	18950	18850	4356
853	20230621	091400	309435720	18830	18750	18830	18740	1645
854	20230621	091300	278512740	18720	18710	18750	18710	353
855	20230621	091200	271901720	18710	18680	18710	18680	360
856	20230621	091100	265170680	18660	18660	18660	18660	39
857	20230621	091000	264442940	18670	18740	18750	18670	1182
858	20230621	090900	242322650	18730	18710	18770	18710	3392
859	20230621	090800	178712780	18700	18660	18700	18660	594
860	20230621	090700	167608810	18640	18590	18640	18590	687
861	20230621	090600	154819600	18590	18590	18590	18590	425
862	20230621	090500	146918850	18560	18530	18560	18530	386
863	20230621	090400	139761670	18540	18510	18540	18510	1140
864	20230621	090300	118627130	18560	18500	18560	18490	512
865	20230621	090200	109156420	18500	18610	18660	18500	3148
866	20230621	090100	50798050	18610	18680	18680	18610	478
867	20230621	090000	41899990	18600	18650	18690	18600	2248