KissMeData/092220/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215600	57874994095	2250	2250	2250	2250	212178
3	20230609	215500	57874994095	2250	2250	2250	2250	0
4	20230609	215400	57874994095	2250	2250	2250	2250	0
5	20230609	215300	57874994095	2250	2250	2250	2250	0
6	20230609	215200	57874994095	2250	2250	2250	2250	0
7	20230609	215100	57874994095	2250	2250	2250	2250	0
8	20230609	215000	57874994095	2250	2250	2250	2250	0
9	20230609	214900	57874994095	2250	2250	2250	2250	0
10	20230609	214800	57874994095	2250	2250	2250	2250	0
11	20230609	214700	57874994095	2250	2250	2250	2250	0
12	20230609	214600	57874994095	2250	2250	2250	2250	0
13	20230609	214500	57874994095	2250	2250	2250	2250	0
14	20230609	214400	57874994095	2250	2250	2250	2250	0
15	20230609	214300	57874994095	2250	2250	2250	2250	0
16	20230609	214200	57874994095	2250	2250	2250	2250	0
17	20230609	214100	57874994095	2250	2250	2250	2250	0
18	20230609	214000	57874994095	2250	2250	2250	2250	0
19	20230609	213900	57874994095	2250	2250	2250	2250	0
20	20230609	213800	57874994095	2250	2250	2250	2250	0
21	20230609	213700	57874994095	2250	2250	2250	2250	0
22	20230609	213600	57874994095	2250	2250	2250	2250	0
23	20230609	213500	57874994095	2250	2250	2250	2250	0
24	20230609	213400	57874994095	2250	2250	2250	2250	0
25	20230609	213300	57874994095	2250	2250	2250	2250	0
26	20230609	213200	57874994095	2250	2250	2250	2250	0
27	20230609	213100	57874994095	2250	2250	2250	2250	0
28	20230609	213000	57874994095	2250	2250	2250	2250	0
29	20230609	212900	57874994095	2250	2250	2250	2250	0
30	20230609	212800	57874994095	2250	2250	2250	2250	0
31	20230609	212700	57874994095	2250	2250	2250	2250	0
32	20230609	212600	57874994095	2250	2250	2250	2250	212178
33	20230609	212500	57874994095	2250	2250	2250	2250	0
34	20230609	212400	57874994095	2250	2250	2250	2250	0
35	20230609	212300	57874994095	2250	2250	2250	2250	0
36	20230609	212200	57874994095	2250	2250	2250	2250	0
37	20230609	212100	57874994095	2250	2250	2250	2250	0
38	20230609	212000	57874994095	2250	2250	2250	2250	0
39	20230609	211900	57874994095	2250	2250	2250	2250	0
40	20230609	211800	57874994095	2250	2250	2250	2250	0
41	20230609	211700	57874994095	2250	2250	2250	2250	0
42	20230609	211600	57874994095	2250	2250	2250	2250	0
43	20230609	211500	57874994095	2250	2250	2250	2250	0
44	20230609	211400	57874994095	2250	2250	2250	2250	0
45	20230609	211300	57874994095	2250	2250	2250	2250	0
46	20230609	211200	57874994095	2250	2250	2250	2250	0
47	20230609	211100	57874994095	2250	2250	2250	2250	0
48	20230609	211000	57874994095	2250	2250	2250	2250	0
49	20230609	210900	57874994095	2250	2250	2250	2250	0
50	20230609	210800	57874994095	2250	2250	2250	2250	0
51	20230609	210700	57874994095	2250	2250	2250	2250	0
52	20230609	210600	57874994095	2250	2250	2250	2250	0
53	20230609	210500	57874994095	2250	2250	2250	2250	0
54	20230609	210400	57874994095	2250	2250	2250	2250	0
55	20230609	210300	57874994095	2250	2250	2250	2250	0
56	20230609	210200	57874994095	2250	2250	2250	2250	0
57	20230609	210100	57874994095	2250	2250	2250	2250	0
58	20230609	210000	57874994095	2250	2250	2250	2250	0
59	20230609	205900	57874994095	2250	2250	2250	2250	0
60	20230609	205800	57874994095	2250	2250	2250	2250	0
61	20230609	205700	57874994095	2250	2250	2250	2250	0
62	20230609	205600	57874994095	2250	2250	2250	2250	212178
63	20230609	205500	57874994095	2250	2250	2250	2250	0
64	20230609	205400	57874994095	2250	2250	2250	2250	0
65	20230609	205300	57874994095	2250	2250	2250	2250	0
66	20230609	205200	57874994095	2250	2250	2250	2250	0
67	20230609	205100	57874994095	2250	2250	2250	2250	0
68	20230609	205000	57874994095	2250	2250	2250	2250	0
69	20230609	204900	57874994095	2250	2250	2250	2250	0
70	20230609	204800	57874994095	2250	2250	2250	2250	0
71	20230609	204700	57874994095	2250	2250	2250	2250	0
72	20230609	204600	57874994095	2250	2250	2250	2250	0
73	20230609	204500	57874994095	2250	2250	2250	2250	0
74	20230609	204400	57874994095	2250	2250	2250	2250	0
75	20230609	204300	57874994095	2250	2250	2250	2250	0
76	20230609	204200	57874994095	2250	2250	2250	2250	0
77	20230609	204100	57874994095	2250	2250	2250	2250	0
78	20230609	204000	57874994095	2250	2250	2250	2250	0
79	20230609	203900	57874994095	2250	2250	2250	2250	0
80	20230609	203800	57874994095	2250	2250	2250	2250	0
81	20230609	203700	57874994095	2250	2250	2250	2250	0
82	20230609	203600	57874994095	2250	2250	2250	2250	0
83	20230609	203500	57874994095	2250	2250	2250	2250	0
84	20230609	203400	57874994095	2250	2250	2250	2250	0
85	20230609	203300	57874994095	2250	2250	2250	2250	0
86	20230609	203200	57874994095	2250	2250	2250	2250	0
87	20230609	203100	57874994095	2250	2250	2250	2250	0
88	20230609	203000	57874994095	2250	2250	2250	2250	0
89	20230609	202900	57874994095	2250	2250	2250	2250	0
90	20230609	202800	57874994095	2250	2250	2250	2250	0
91	20230609	202700	57874994095	2250	2250	2250	2250	0
92	20230609	202600	57874994095	2250	2250	2250	2250	212178
93	20230609	202500	57874994095	2250	2250	2250	2250	0
94	20230609	202400	57874994095	2250	2250	2250	2250	0
95	20230609	202300	57874994095	2250	2250	2250	2250	0
96	20230609	202200	57874994095	2250	2250	2250	2250	0
97	20230609	202100	57874994095	2250	2250	2250	2250	0
98	20230609	202000	57874994095	2250	2250	2250	2250	0
99	20230609	201900	57874994095	2250	2250	2250	2250	0
100	20230609	201800	57874994095	2250	2250	2250	2250	0
101	20230609	201700	57874994095	2250	2250	2250	2250	0
102	20230609	201600	57874994095	2250	2250	2250	2250	0
103	20230609	201500	57874994095	2250	2250	2250	2250	0
104	20230609	201400	57874994095	2250	2250	2250	2250	0
105	20230609	201300	57874994095	2250	2250	2250	2250	0
106	20230609	201200	57874994095	2250	2250	2250	2250	0
107	20230609	201100	57874994095	2250	2250	2250	2250	0
108	20230609	201000	57874994095	2250	2250	2250	2250	0
109	20230609	200900	57874994095	2250	2250	2250	2250	0
110	20230609	200800	57874994095	2250	2250	2250	2250	0
111	20230609	200700	57874994095	2250	2250	2250	2250	0
112	20230609	200600	57874994095	2250	2250	2250	2250	0
113	20230609	200500	57874994095	2250	2250	2250	2250	0
114	20230609	200400	57874994095	2250	2250	2250	2250	0
115	20230609	200300	57874994095	2250	2250	2250	2250	0
116	20230609	200200	57874994095	2250	2250	2250	2250	0
117	20230609	200100	57874994095	2250	2250	2250	2250	0
118	20230609	200000	57874994095	2250	2250	2250	2250	0
119	20230609	195900	57874994095	2250	2250	2250	2250	0
120	20230609	195800	57874994095	2250	2250	2250	2250	0
121	20230609	195700	57874994095	2250	2250	2250	2250	0
122	20230609	195600	57874994095	2250	2250	2250	2250	212178
123	20230609	195500	57874994095	2250	2250	2250	2250	0
124	20230609	195400	57874994095	2250	2250	2250	2250	0
125	20230609	195300	57874994095	2250	2250	2250	2250	0
126	20230609	195200	57874994095	2250	2250	2250	2250	0
127	20230609	195100	57874994095	2250	2250	2250	2250	0
128	20230609	195000	57874994095	2250	2250	2250	2250	0
129	20230609	194900	57874994095	2250	2250	2250	2250	0
130	20230609	194800	57874994095	2250	2250	2250	2250	0
131	20230609	194700	57874994095	2250	2250	2250	2250	0
132	20230609	194600	57874994095	2250	2250	2250	2250	0
133	20230609	194500	57874994095	2250	2250	2250	2250	0
134	20230609	194400	57874994095	2250	2250	2250	2250	0
135	20230609	194300	57874994095	2250	2250	2250	2250	0
136	20230609	194200	57874994095	2250	2250	2250	2250	0
137	20230609	194100	57874994095	2250	2250	2250	2250	0
138	20230609	194000	57874994095	2250	2250	2250	2250	0
139	20230609	193900	57874994095	2250	2250	2250	2250	0
140	20230609	193800	57874994095	2250	2250	2250	2250	0
141	20230609	193700	57874994095	2250	2250	2250	2250	0
142	20230609	193600	57874994095	2250	2250	2250	2250	0
143	20230609	193500	57874994095	2250	2250	2250	2250	0
144	20230609	193400	57874994095	2250	2250	2250	2250	0
145	20230609	193300	57874994095	2250	2250	2250	2250	0
146	20230609	193200	57874994095	2250	2250	2250	2250	0
147	20230609	193100	57874994095	2250	2250	2250	2250	0
148	20230609	193000	57874994095	2250	2250	2250	2250	0
149	20230609	192900	57874994095	2250	2250	2250	2250	0
150	20230609	192800	57874994095	2250	2250	2250	2250	0
151	20230609	192700	57874994095	2250	2250	2250	2250	0
152	20230609	192600	57874994095	2250	2250	2250	2250	212178
153	20230609	192500	57874994095	2250	2250	2250	2250	0
154	20230609	192400	57874994095	2250	2250	2250	2250	0
155	20230609	192300	57874994095	2250	2250	2250	2250	0
156	20230609	192200	57874994095	2250	2250	2250	2250	0
157	20230609	192100	57874994095	2250	2250	2250	2250	0
158	20230609	192000	57874994095	2250	2250	2250	2250	0
159	20230609	191900	57874994095	2250	2250	2250	2250	0
160	20230609	191800	57874994095	2250	2250	2250	2250	0
161	20230609	191700	57874994095	2250	2250	2250	2250	0
162	20230609	191600	57874994095	2250	2250	2250	2250	0
163	20230609	191500	57874994095	2250	2250	2250	2250	0
164	20230609	191400	57874994095	2250	2250	2250	2250	0
165	20230609	191300	57874994095	2250	2250	2250	2250	0
166	20230609	191200	57874994095	2250	2250	2250	2250	0
167	20230609	191100	57874994095	2250	2250	2250	2250	0
168	20230609	191000	57874994095	2250	2250	2250	2250	0
169	20230609	190900	57874994095	2250	2250	2250	2250	0
170	20230609	190800	57874994095	2250	2250	2250	2250	0
171	20230609	190700	57874994095	2250	2250	2250	2250	0
172	20230609	190600	57874994095	2250	2250	2250	2250	0
173	20230609	190500	57874994095	2250	2250	2250	2250	0
174	20230609	190400	57874994095	2250	2250	2250	2250	0
175	20230609	190300	57874994095	2250	2250	2250	2250	0
176	20230609	190200	57874994095	2250	2250	2250	2250	0
177	20230609	190100	57874994095	2250	2250	2250	2250	0
178	20230609	190000	57874994095	2250	2250	2250	2250	0
179	20230609	185900	57874994095	2250	2250	2250	2250	0
180	20230609	185800	57874994095	2250	2250	2250	2250	0
181	20230609	185700	57874994095	2250	2250	2250	2250	0
182	20230609	185600	57874994095	2250	2250	2250	2250	212178
183	20230609	185500	57874994095	2250	2250	2250	2250	0
184	20230609	185400	57874994095	2250	2250	2250	2250	0
185	20230609	185300	57874994095	2250	2250	2250	2250	0
186	20230609	185200	57874994095	2250	2250	2250	2250	0
187	20230609	185100	57874994095	2250	2250	2250	2250	0
188	20230609	185000	57874994095	2250	2250	2250	2250	0
189	20230609	184900	57874994095	2250	2250	2250	2250	0
190	20230609	184800	57874994095	2250	2250	2250	2250	0
191	20230609	184700	57874994095	2250	2250	2250	2250	0
192	20230609	184600	57874994095	2250	2250	2250	2250	0
193	20230609	184500	57874994095	2250	2250	2250	2250	0
194	20230609	184400	57874994095	2250	2250	2250	2250	0
195	20230609	184300	57874994095	2250	2250	2250	2250	0
196	20230609	184200	57874994095	2250	2250	2250	2250	0
197	20230609	184100	57874994095	2250	2250	2250	2250	0
198	20230609	184000	57874994095	2250	2250	2250	2250	0
199	20230609	183900	57874994095	2250	2250	2250	2250	0
200	20230609	183800	57874994095	2250	2250	2250	2250	0
201	20230609	183700	57874994095	2250	2250	2250	2250	0
202	20230609	183600	57874994095	2250	2250	2250	2250	0
203	20230609	183500	57874994095	2250	2250	2250	2250	0
204	20230609	183400	57874994095	2250	2250	2250	2250	0
205	20230609	183300	57874994095	2250	2250	2250	2250	0
206	20230609	183200	57874994095	2250	2250	2250	2250	0
207	20230609	183100	57874994095	2250	2250	2250	2250	0
208	20230609	183000	57874994095	2250	2250	2250	2250	0
209	20230609	182900	57874994095	2250	2250	2250	2250	0
210	20230609	182800	57874994095	2250	2250	2250	2250	0
211	20230609	182700	57874994095	2250	2250	2250	2250	0
212	20230609	182600	57874994095	2250	2250	2250	2250	212178
213	20230609	182500	57874994095	2250	2250	2250	2250	0
214	20230609	182400	57874994095	2250	2250	2250	2250	0
215	20230609	182300	57874994095	2250	2250	2250	2250	0
216	20230609	182200	57874994095	2250	2250	2250	2250	0
217	20230609	182100	57874994095	2250	2250	2250	2250	0
218	20230609	182000	57874994095	2250	2250	2250	2250	0
219	20230609	181900	57874994095	2250	2250	2250	2250	0
220	20230609	181800	57874994095	2250	2250	2250	2250	0
221	20230609	181700	57874994095	2250	2250	2250	2250	0
222	20230609	181600	57874994095	2250	2250	2250	2250	0
223	20230609	181500	57874994095	2250	2250	2250	2250	0
224	20230609	181400	57874994095	2250	2250	2250	2250	0
225	20230609	181300	57874994095	2250	2250	2250	2250	0
226	20230609	181200	57874994095	2250	2250	2250	2250	0
227	20230609	181100	57874994095	2250	2250	2250	2250	0
228	20230609	181000	57874994095	2250	2250	2250	2250	0
229	20230609	180900	57874994095	2250	2250	2250	2250	0
230	20230609	180800	57874994095	2250	2250	2250	2250	0
231	20230609	180700	57874994095	2250	2250	2250	2250	0
232	20230609	180600	57874994095	2250	2250	2250	2250	0
233	20230609	180500	57874994095	2250	2250	2250	2250	0
234	20230609	180400	57874994095	2250	2250	2250	2250	0
235	20230609	180300	57874994095	2250	2250	2250	2250	0
236	20230609	180200	57874994095	2250	2250	2250	2250	0
237	20230609	180100	57874994095	2250	2250	2250	2250	0
238	20230609	180000	57874994095	2250	2250	2250	2250	0
239	20230609	175900	57874994095	2250	2250	2250	2250	0
240	20230609	175800	57874994095	2250	2250	2250	2250	0
241	20230609	175700	57874994095	2250	2250	2250	2250	0
242	20230609	175600	57874994095	2250	2250	2250	2250	212178
243	20230609	175500	57874994095	2250	2250	2250	2250	0
244	20230609	175400	57874994095	2250	2250	2250	2250	0
245	20230609	175300	57874994095	2250	2250	2250	2250	0
246	20230609	175200	57874994095	2250	2250	2250	2250	0
247	20230609	175100	57874994095	2250	2250	2250	2250	0
248	20230609	175000	57874994095	2250	2250	2250	2250	0
249	20230609	174900	57874994095	2250	2250	2250	2250	0
250	20230609	174800	57874994095	2250	2250	2250	2250	0
251	20230609	174700	57874994095	2250	2250	2250	2250	0
252	20230609	174600	57874994095	2250	2250	2250	2250	0
253	20230609	174500	57874994095	2250	2250	2250	2250	0
254	20230609	174400	57874994095	2250	2250	2250	2250	0
255	20230609	174300	57874994095	2250	2250	2250	2250	0
256	20230609	174200	57874994095	2250	2250	2250	2250	0
257	20230609	174100	57874994095	2250	2250	2250	2250	0
258	20230609	174000	57874994095	2250	2250	2250	2250	0
259	20230609	173900	57874994095	2250	2250	2250	2250	0
260	20230609	173800	57874994095	2250	2250	2250	2250	0
261	20230609	173700	57874994095	2250	2250	2250	2250	0
262	20230609	173600	57874994095	2250	2250	2250	2250	0
263	20230609	173500	57874994095	2250	2250	2250	2250	0
264	20230609	173400	57874994095	2250	2250	2250	2250	0
265	20230609	173300	57874994095	2250	2250	2250	2250	0
266	20230609	173200	57874994095	2250	2250	2250	2250	0
267	20230609	173100	57874994095	2250	2250	2250	2250	0
268	20230609	173000	57874994095	2250	2250	2250	2250	0
269	20230609	172900	57874994095	2250	2250	2250	2250	0
270	20230609	172800	57874994095	2250	2250	2250	2250	0
271	20230609	172700	57874994095	2250	2250	2250	2250	0
272	20230609	172600	57874994095	2250	2250	2250	2250	212178
273	20230609	172500	57874994095	2250	2250	2250	2250	0
274	20230609	172400	57874994095	2250	2250	2250	2250	0
275	20230609	172300	57874994095	2250	2250	2250	2250	0
276	20230609	172200	57874994095	2250	2250	2250	2250	0
277	20230609	172100	57874994095	2250	2250	2250	2250	0
278	20230609	172000	57874994095	2250	2250	2250	2250	0
279	20230609	171900	57874994095	2250	2250	2250	2250	0
280	20230609	171800	57874994095	2250	2250	2250	2250	0
281	20230609	171700	57874994095	2250	2250	2250	2250	0
282	20230609	171600	57874994095	2250	2250	2250	2250	0
283	20230609	171500	57874994095	2250	2250	2250	2250	0
284	20230609	171400	57874994095	2250	2250	2250	2250	0
285	20230609	171300	57874994095	2250	2250	2250	2250	0
286	20230609	171200	57874994095	2250	2250	2250	2250	0
287	20230609	171100	57874994095	2250	2250	2250	2250	0
288	20230609	171000	57874994095	2250	2250	2250	2250	0
289	20230609	170900	57874994095	2250	2250	2250	2250	0
290	20230609	170800	57874994095	2250	2250	2250	2250	0
291	20230609	170700	57874994095	2250	2250	2250	2250	0
292	20230609	170600	57874994095	2250	2250	2250	2250	0
293	20230609	170500	57874994095	2250	2250	2250	2250	0
294	20230609	170400	57874994095	2250	2250	2250	2250	0
295	20230609	170300	57874994095	2250	2250	2250	2250	0
296	20230609	170200	57874994095	2250	2250	2250	2250	0
297	20230609	170100	57874994095	2250	2250	2250	2250	0
298	20230609	170000	57874994095	2250	2250	2250	2250	0
299	20230609	165900	57874994095	2250	2250	2250	2250	0
300	20230609	165800	57874994095	2250	2250	2250	2250	0
301	20230609	165700	57874994095	2250	2250	2250	2250	0
302	20230609	165600	57874994095	2250	2250	2250	2250	212178
303	20230609	165500	57874994095	2250	2250	2250	2250	0
304	20230609	165400	57874994095	2250	2250	2250	2250	0
305	20230609	165300	57874994095	2250	2250	2250	2250	0
306	20230609	165200	57874994095	2250	2250	2250	2250	0
307	20230609	165100	57874994095	2250	2250	2250	2250	0
308	20230609	165000	57874994095	2250	2250	2250	2250	0
309	20230609	164900	57874994095	2250	2250	2250	2250	0
310	20230609	164800	57874994095	2250	2250	2250	2250	0
311	20230609	164700	57874994095	2250	2250	2250	2250	0
312	20230609	164600	57874994095	2250	2250	2250	2250	0
313	20230609	164500	57874994095	2250	2250	2250	2250	0
314	20230609	164400	57874994095	2250	2250	2250	2250	0
315	20230609	164300	57874994095	2250	2250	2250	2250	0
316	20230609	164200	57874994095	2250	2250	2250	2250	0
317	20230609	164100	57874994095	2250	2250	2250	2250	0
318	20230609	164000	57874994095	2250	2250	2250	2250	0
319	20230609	163900	57874994095	2250	2250	2250	2250	0
320	20230609	163800	57874994095	2250	2250	2250	2250	0
321	20230609	163700	57874994095	2250	2250	2250	2250	0
322	20230609	163600	57874994095	2250	2250	2250	2250	0
323	20230609	163500	57874994095	2250	2250	2250	2250	0
324	20230609	163400	57874994095	2250	2250	2250	2250	0
325	20230609	163300	57874994095	2250	2250	2250	2250	0
326	20230609	163200	57874994095	2250	2250	2250	2250	0
327	20230609	163100	57874994095	2250	2250	2250	2250	0
328	20230609	163000	57874994095	2250	2250	2250	2250	0
329	20230609	162900	57874994095	2250	2250	2250	2250	0
330	20230609	162800	57874994095	2250	2250	2250	2250	0
331	20230609	162700	57874994095	2250	2250	2250	2250	0
332	20230609	162600	57874994095	2250	2250	2250	2250	212178
333	20230609	162500	57874994095	2250	2250	2250	2250	0
334	20230609	162400	57874994095	2250	2250	2250	2250	0
335	20230609	162300	57874994095	2250	2250	2250	2250	0
336	20230609	162200	57874994095	2250	2250	2250	2250	0
337	20230609	162100	57874994095	2250	2250	2250	2250	0
338	20230609	162000	57874994095	2250	2250	2250	2250	0
339	20230609	161900	57874994095	2250	2250	2250	2250	0
340	20230609	161800	57874994095	2250	2250	2250	2250	0
341	20230609	161700	57874994095	2250	2250	2250	2250	0
342	20230609	161600	57874994095	2250	2250	2250	2250	0
343	20230609	161500	57874994095	2250	2250	2250	2250	0
344	20230609	161400	57874994095	2250	2250	2250	2250	0
345	20230609	161300	57874994095	2250	2250	2250	2250	0
346	20230609	161200	57874994095	2250	2250	2250	2250	0
347	20230609	161100	57874994095	2250	2250	2250	2250	0
348	20230609	161000	57874994095	2250	2250	2250	2250	0
349	20230609	160900	57874994095	2250	2250	2250	2250	0
350	20230609	160800	57874994095	2250	2250	2250	2250	0
351	20230609	160700	57874994095	2250	2250	2250	2250	0
352	20230609	160600	57874994095	2250	2250	2250	2250	0
353	20230609	160500	57874994095	2250	2250	2250	2250	0
354	20230609	160400	57874994095	2250	2250	2250	2250	0
355	20230609	160300	57874994095	2250	2250	2250	2250	0
356	20230609	160200	57874994095	2250	2250	2250	2250	0
357	20230609	160100	57874994095	2250	2250	2250	2250	0
358	20230609	160000	57874994095	2250	2250	2250	2250	0
359	20230609	155900	57874994095	2250	2250	2250	2250	0
360	20230609	155800	57874994095	2250	2250	2250	2250	0
361	20230609	155700	57874994095	2250	2250	2250	2250	0
362	20230609	155600	57874994095	2250	2250	2250	2250	212178
363	20230609	155500	57874994095	2250	2250	2250	2250	0
364	20230609	155400	57874994095	2250	2250	2250	2250	0
365	20230609	155300	57874994095	2250	2250	2250	2250	0
366	20230609	155200	57874994095	2250	2250	2250	2250	0
367	20230609	155100	57874994095	2250	2250	2250	2250	0
368	20230609	155000	57874994095	2250	2250	2250	2250	0
369	20230609	154900	57874994095	2250	2250	2250	2250	0
370	20230609	154800	57874994095	2250	2250	2250	2250	0
371	20230609	154700	57874994095	2250	2250	2250	2250	0
372	20230609	154600	57874994095	2250	2250	2250	2250	0
373	20230609	154500	57874994095	2250	2250	2250	2250	0
374	20230609	154400	57874994095	2250	2250	2250	2250	0
375	20230609	154300	57874994095	2250	2250	2250	2250	0
376	20230609	154200	57874994095	2250	2250	2250	2250	0
377	20230609	154100	57874994095	2250	2250	2250	2250	0
378	20230609	154000	57874994095	2250	2250	2250	2250	0
379	20230609	153900	57874994095	2250	2250	2250	2250	0
380	20230609	153800	57874994095	2250	2250	2250	2250	0
381	20230609	153700	57874994095	2250	2250	2250	2250	0
382	20230609	153600	57874994095	2250	2250	2250	2250	0
383	20230609	153500	57874994095	2250	2250	2250	2250	0
384	20230609	153400	57874994095	2250	2250	2250	2250	0
385	20230609	153300	57874994095	2250	2250	2250	2250	0
386	20230609	153200	57874994095	2250	2250	2250	2250	0
387	20230609	153100	57874994095	2250	2250	2250	2250	0
388	20230609	153000	57874994095	2250	2250	2250	2250	212178
389	20230609	152900	57397593595	2255	2255	2255	2255	0
390	20230609	152800	57397593595	2255	2255	2255	2255	0
391	20230609	152700	57397593595	2255	2255	2255	2255	0
392	20230609	152600	57397593595	2255	2255	2255	2255	0
393	20230609	152500	57397593595	2255	2255	2255	2255	0
394	20230609	152400	57397593595	2255	2255	2255	2255	0
395	20230609	152300	57397593595	2255	2255	2255	2255	0
396	20230609	152200	57397593595	2255	2255	2255	2255	0
397	20230609	152100	57397593595	2255	2255	2255	2255	0
398	20230609	152000	57397593595	2255	2255	2255	2255	0
399	20230609	151900	57397593595	2255	2250	2255	2245	41552
400	20230609	151800	57304105215	2250	2250	2255	2250	23093
401	20230609	151700	57252144060	2250	2250	2255	2250	7656
402	20230609	151600	57234917030	2250	2265	2265	2250	30585
403	20230609	151500	57165979085	2255	2255	2265	2255	70450
404	20230609	151400	57006784130	2255	2255	2260	2250	22361
405	20230609	151300	56956353610	2260	2265	2265	2255	15228
406	20230609	151200	56921969605	2265	2260	2265	2250	124576
407	20230609	151100	56640828045	2255	2260	2260	2255	4272
408	20230609	151000	56631193110	2260	2255	2260	2255	3860
409	20230609	150900	56622485270	2255	2260	2260	2255	11188
410	20230609	150800	56597241425	2260	2260	2260	2250	13341
411	20230609	150700	56567146750	2255	2255	2260	2250	13818
412	20230609	150600	56535985080	2255	2265	2265	2255	35167
413	20230609	150500	56456575880	2260	2265	2265	2260	10380
414	20230609	150400	56433070220	2270	2265	2270	2260	11369
415	20230609	150300	56407318890	2265	2270	2270	2260	7237
416	20230609	150200	56390927295	2265	2270	2270	2260	8539
417	20230609	150100	56371583150	2270	2270	2270	2260	14280
418	20230609	150000	56339244765	2265	2270	2270	2260	11687
419	20230609	145900	56312773660	2270	2270	2270	2265	4832
420	20230609	145800	56301817185	2270	2270	2270	2260	10233
421	20230609	145700	56278640620	2270	2260	2270	2260	22059
422	20230609	145600	56228699025	2265	2260	2265	2255	7274
423	20230609	145500	56212267325	2260	2260	2265	2260	21183
424	20230609	145400	56164389390	2265	2260	2265	2255	31804
425	20230609	145300	56092501300	2255	2255	2255	2245	23260
426	20230609	145200	56040107100	2255	2255	2255	2250	14679
427	20230609	145100	56007030955	2255	2255	2260	2250	21516
428	20230609	145000	55958537560	2260	2260	2260	2240	33657
429	20230609	144900	55882935315	2260	2260	2260	2255	7190
430	20230609	144800	55866706895	2255	2260	2260	2255	9939
431	20230609	144700	55844281985	2260	2260	2260	2255	9134
432	20230609	144600	55823676665	2260	2255	2260	2255	3151
433	20230609	144500	55816565905	2260	2255	2260	2255	10211
434	20230609	144400	55793520835	2255	2255	2255	2250	3188
435	20230609	144300	55786333355	2255	2250	2255	2245	7726
436	20230609	144200	55768954100	2250	2255	2255	2250	7241
437	20230609	144100	55752657890	2250	2260	2260	2250	17452
438	20230609	144000	55713371665	2255	2255	2260	2250	11745
439	20230609	143900	55686861450	2255	2255	2255	2245	26715
440	20230609	143800	55626672955	2250	2255	2255	2250	17511
441	20230609	143700	55587246920	2255	2255	2255	2250	1586
442	20230609	143600	55583677025	2255	2255	2260	2250	3935
443	20230609	143500	55574803605	2260	2255	2260	2250	4290
444	20230609	143400	55565129850	2255	2250	2260	2245	35349
445	20230609	143300	55485480195	2260	2260	2265	2250	14310
446	20230609	143200	55453193895	2265	2270	2270	2260	3492
447	20230609	143100	55445285285	2270	2270	2270	2265	5632
448	20230609	143000	55432503145	2270	2275	2275	2265	9474
449	20230609	142900	55410981990	2275	2270	2275	2265	2929
450	20230609	142800	55404322810	2270	2280	2280	2265	15128
451	20230609	142700	55369945315	2275	2275	2280	2270	20245
452	20230609	142600	55323886885	2275	2265	2280	2265	30129
453	20230609	142500	55255392745	2270	2270	2270	2265	7189
454	20230609	142400	55239088160	2270	2270	2270	2265	9768
455	20230609	142300	55216917240	2270	2270	2275	2250	20523
456	20230609	142200	55170458150	2270	2270	2270	2265	10241
457	20230609	142100	55147226345	2265	2270	2275	2255	13997
458	20230609	142000	55115523175	2270	2280	2280	2255	70987
459	20230609	141900	54954590545	2275	2275	2280	2270	27394
460	20230609	141800	54892264510	2275	2265	2275	2265	11796
461	20230609	141700	54865475255	2265	2275	2275	2265	22961
462	20230609	141600	54813377060	2270	2270	2275	2270	13506
463	20230609	141500	54782676620	2270	2270	2280	2265	44525
464	20230609	141400	54681451045	2270	2260	2275	2255	60165
465	20230609	141300	54544990005	2255	2265	2265	2250	19352
466	20230609	141200	54501252565	2260	2255	2265	2250	39640
467	20230609	141100	54411755050	2255	2255	2260	2250	36362
468	20230609	141000	54329774255	2255	2250	2260	2245	46329
469	20230609	140900	54225405420	2250	2250	2250	2245	5620
470	20230609	140800	54212763680	2250	2250	2250	2245	13096
471	20230609	140700	54183333030	2250	2245	2250	2240	11826
472	20230609	140600	54156787855	2245	2245	2245	2240	9372
473	20230609	140500	54135760975	2245	2245	2250	2240	29291
474	20230609	140400	54070000175	2245	2245	2245	2235	22447
475	20230609	140300	54019643930	2240	2245	2245	2240	16339
476	20230609	140200	53983025865	2235	2240	2245	2230	60290
477	20230609	140100	53848024815	2240	2240	2240	2235	10749
478	20230609	140000	53823982425	2240	2240	2240	2235	8212
479	20230609	135900	53805610080	2240	2240	2240	2235	9854
480	20230609	135800	53783567870	2240	2225	2240	2220	95975
481	20230609	135700	53569736020	2225	2235	2235	2225	20436
482	20230609	135600	53524203475	2235	2235	2235	2225	11595
483	20230609	135500	53498350100	2230	2235	2235	2225	38159
484	20230609	135400	53413271865	2230	2240	2240	2230	16066
485	20230609	135300	53377392195	2235	2240	2245	2235	18031
486	20230609	135200	53337069235	2245	2240	2245	2235	21057
487	20230609	135100	53289905875	2240	2235	2240	2235	10011
488	20230609	135000	53267524600	2240	2245	2245	2235	3929
489	20230609	134900	53258730340	2240	2240	2245	2230	67221
490	20230609	134800	53108240860	2235	2240	2245	2235	141980
491	20230609	134700	52790433425	2240	2250	2250	2240	4682
492	20230609	134600	52779925320	2245	2240	2250	2240	39674
493	20230609	134500	52690944190	2245	2255	2255	2240	102760
494	20230609	134400	52460122165	2250	2250	2255	2250	15579
495	20230609	134300	52425017025	2250	2255	2260	2250	20954
496	20230609	134200	52377831705	2260	2260	2260	2255	2090
497	20230609	134100	52373118305	2255	2255	2260	2250	6224
498	20230609	134000	52359083975	2255	2250	2255	2250	11085
499	20230609	133900	52334122490	2255	2255	2260	2255	12180
500	20230609	133800	52306651930	2260	2260	2260	2255	4218
501	20230609	133700	52297131215	2255	2255	2260	2255	5945
502	20230609	133600	52283717565	2255	2260	2260	2255	1422
503	20230609	133500	52280504345	2260	2255	2260	2255	17889
504	20230609	133400	52240157085	2255	2255	2255	2250	10254
505	20230609	133300	52217044920	2255	2250	2255	2250	24973
506	20230609	133200	52160831070	2255	2250	2255	2250	22037
507	20230609	133100	52111197680	2255	2255	2260	2250	52460
508	20230609	133000	51992930220	2260	2260	2260	2255	12930
509	20230609	132900	51963730645	2260	2260	2260	2255	6987
510	20230609	132800	51947955970	2260	2255	2260	2255	22282
511	20230609	132700	51897684985	2260	2260	2265	2255	8430
512	20230609	132600	51878633335	2260	2265	2265	2260	6864
513	20230609	132500	51863108895	2265	2260	2265	2260	17469
514	20230609	132400	51823595935	2260	2255	2260	2255	18823
515	20230609	132300	51781121920	2255	2260	2260	2255	1928
516	20230609	132200	51776771140	2260	2265	2265	2255	31524
517	20230609	132100	51705534860	2265	2265	2265	2260	4730
518	20230609	132000	51694835970	2265	2265	2265	2260	8505
519	20230609	131900	51675582195	2265	2265	2270	2265	13540
520	20230609	131800	51644888005	2265	2260	2270	2260	10770
521	20230609	131700	51620479460	2265	2265	2265	2260	16235
522	20230609	131600	51583714455	2265	2265	2265	2260	5937
523	20230609	131500	51570268435	2265	2260	2265	2260	7075
524	20230609	131400	51554276405	2260	2260	2265	2255	37696
525	20230609	131300	51469082780	2260	2265	2265	2255	116087
526	20230609	131200	51206981630	2265	2270	2270	2260	37827
527	20230609	131100	51121306320	2270	2275	2275	2270	4820
528	20230609	131000	51110364880	2275	2270	2280	2270	9721
529	20230609	130900	51088273185	2270	2275	2280	2270	39984
530	20230609	130800	50997440855	2280	2280	2280	2275	2090
531	20230609	130700	50992676665	2280	2280	2285	2275	17067
532	20230609	130600	50953780285	2280	2285	2290	2280	7943
533	20230609	130500	50935633785	2290	2290	2290	2285	7049
534	20230609	130400	50919523835	2290	2290	2290	2285	10142
535	20230609	130300	50896313435	2290	2285	2290	2285	7430
536	20230609	130200	50879331790	2285	2280	2285	2280	1682
537	20230609	130100	50875496160	2280	2280	2285	2275	7685
538	20230609	130000	50857974365	2280	2285	2285	2280	12375
539	20230609	125900	50829749165	2285	2280	2285	2280	8041
540	20230609	125800	50811410860	2280	2280	2285	2280	9230
541	20230609	125700	50790328315	2285	2290	2290	2285	10458
542	20230609	125600	50766415920	2290	2295	2295	2285	30876
543	20230609	125500	50695692955	2290	2290	2295	2285	57960
544	20230609	125400	50562943040	2295	2295	2300	2290	55491
545	20230609	125300	50435609985	2290	2285	2295	2285	25104
546	20230609	125200	50378124855	2290	2285	2290	2280	27332
547	20230609	125100	50315596310	2280	2265	2285	2265	46075
548	20230609	125000	50210814115	2265	2265	2270	2265	8542
549	20230609	124900	50191432705	2265	2270	2270	2265	4871
550	20230609	124800	50180399575	2265	2265	2265	2265	6632
551	20230609	124700	50165378095	2265	2265	2270	2265	4541
552	20230609	124600	50155090110	2265	2265	2270	2265	12790
553	20230609	124500	50126117125	2270	2270	2270	2265	1146
554	20230609	124400	50123518210	2270	2265	2270	2265	5476
555	20230609	124300	50111114975	2265	2265	2270	2265	18266
556	20230609	124200	50069739730	2265	2265	2270	2260	12404
557	20230609	124100	50041645880	2260	2265	2265	2260	38249
558	20230609	124000	49955065890	2265	2270	2270	2265	9096
559	20230609	123900	49934462740	2270	2275	2275	2265	52733
560	20230609	123800	49814887465	2270	2270	2275	2270	6921
561	20230609	123700	49799168410	2270	2275	2280	2270	9218
562	20230609	123600	49778199670	2280	2275	2285	2270	22569
563	20230609	123500	49726820400	2275	2275	2275	2265	11480
564	20230609	123400	49700734100	2270	2275	2275	2265	15256
565	20230609	123300	49666106600	2270	2270	2275	2270	9597
566	20230609	123200	49644301070	2270	2275	2275	2265	15691
567	20230609	123100	49608680095	2275	2275	2275	2265	37987
568	20230609	123000	49522515285	2270	2275	2275	2270	2640
569	20230609	122900	49516513995	2270	2275	2280	2265	27772
570	20230609	122800	49453431115	2275	2270	2275	2265	20601
571	20230609	122700	49406650950	2265	2275	2275	2265	41794
572	20230609	122600	49311904185	2270	2280	2285	2270	46984
573	20230609	122500	49204986570	2280	2285	2285	2280	5653
574	20230609	122400	49192094595	2285	2290	2290	2280	12482
575	20230609	122300	49163572330	2285	2295	2295	2285	5336
576	20230609	122200	49151364115	2290	2290	2290	2285	13014
577	20230609	122100	49121562625	2290	2290	2290	2285	4295
578	20230609	122000	49111731995	2290	2290	2290	2285	11594
579	20230609	121900	49085226175	2290	2285	2290	2280	6967
580	20230609	121800	49069278575	2285	2290	2290	2280	12847
581	20230609	121700	49039936875	2290	2285	2290	2280	15366
582	20230609	121600	49004845960	2285	2290	2290	2275	13222
583	20230609	121500	48974651530	2285	2280	2290	2280	18159
584	20230609	121400	48933112535	2280	2280	2285	2275	7896
585	20230609	121300	48915110950	2280	2280	2285	2280	6472
586	20230609	121200	48900354780	2280	2280	2285	2280	14082
587	20230609	121100	48868247415	2280	2280	2285	2280	1069
588	20230609	121000	48865808545	2285	2290	2290	2280	9102
589	20230609	120900	48845008585	2290	2285	2295	2285	16833
590	20230609	120800	48806424750	2285	2290	2290	2285	2347
591	20230609	120700	48801060315	2285	2285	2290	2285	6841
592	20230609	120600	48785427120	2280	2285	2285	2280	12168
593	20230609	120500	48757633630	2285	2280	2285	2280	21106
594	20230609	120400	48709480120	2280	2285	2285	2280	11090
595	20230609	120300	48684191325	2285	2285	2290	2285	10844
596	20230609	120200	48659412775	2285	2285	2290	2285	8942
597	20230609	120100	48638961790	2290	2280	2290	2280	5535
598	20230609	120000	48626314415	2285	2280	2285	2280	3090
599	20230609	115900	48619269150	2280	2280	2285	2280	8112
600	20230609	115800	48600772485	2280	2280	2285	2280	7167
601	20230609	115700	48584429700	2280	2280	2285	2280	7619
602	20230609	115600	48567040670	2280	2285	2290	2280	4186
603	20230609	115500	48557490590	2290	2290	2290	2285	5045
604	20230609	115400	48545957000	2290	2295	2295	2280	28382
605	20230609	115300	48481075610	2295	2290	2300	2285	29657
606	20230609	115200	48413057585	2285	2285	2290	2285	6761
607	20230609	115100	48397593800	2285	2290	2295	2285	15789
608	20230609	115000	48361436740	2285	2290	2295	2285	24263
609	20230609	114900	48305864850	2295	2290	2300	2290	27312
610	20230609	114800	48243186095	2290	2295	2295	2290	19846
611	20230609	114700	48197712240	2290	2295	2295	2290	11192
612	20230609	114600	48172069525	2290	2290	2295	2285	25983
613	20230609	114500	48112466600	2290	2290	2290	2285	13458
614	20230609	114400	48081663630	2285	2290	2290	2280	11235
615	20230609	114300	48055991290	2285	2290	2290	2280	39252
616	20230609	114200	47966353070	2285	2295	2295	2285	30133
617	20230609	114100	47897350570	2290	2295	2305	2285	138879
618	20230609	114000	47578524355	2300	2295	2305	2295	57850
619	20230609	113900	47445457180	2300	2300	2300	2295	30305
620	20230609	113800	47375765045	2295	2290	2300	2290	58936
621	20230609	113700	47240378615	2295	2285	2295	2280	22836
622	20230609	113600	47188037705	2280	2285	2295	2280	107966
623	20230609	113500	46940734675	2290	2280	2290	2275	67121
624	20230609	113400	46787574745	2275	2270	2275	2265	45245
625	20230609	113300	46684771310	2265	2265	2270	2265	7485
626	20230609	113200	46667817695	2270	2265	2270	2265	17694
627	20230609	113100	46627728605	2270	2270	2270	2265	20469
628	20230609	113000	46581352500	2270	2265	2270	2260	21539
629	20230609	112900	46532567925	2265	2270	2270	2265	3027
630	20230609	112800	46525710115	2270	2270	2275	2265	3783
631	20230609	112700	46517124605	2270	2265	2275	2265	17050
632	20230609	112600	46478418995	2270	2270	2270	2265	3140
633	20230609	112500	46471291265	2270	2265	2270	2260	7046
634	20230609	112400	46455332975	2260	2260	2265	2260	68603
635	20230609	112300	46300208395	2260	2265	2265	2260	6126
636	20230609	112200	46286357840	2265	2265	2265	2260	29640
637	20230609	112100	46219234960	2265	2265	2270	2265	7508
638	20230609	112000	46202228255	2265	2275	2275	2265	13509
639	20230609	111900	46171562500	2270	2275	2275	2270	14652
640	20230609	111800	46138299690	2275	2275	2275	2270	534
641	20230609	111700	46137085395	2275	2275	2275	2270	8369
642	20230609	111600	46118055095	2275	2270	2275	2270	6067
643	20230609	111500	46104277330	2265	2280	2280	2265	15741
644	20230609	111400	46068530810	2280	2280	2280	2275	3725
645	20230609	111300	46060054575	2275	2275	2280	2270	11291
646	20230609	111200	46034350835	2275	2275	2280	2270	21128
647	20230609	111100	45986282795	2270	2270	2275	2270	11354
648	20230609	111000	45960509055	2270	2275	2275	2270	2868
649	20230609	110900	45953986315	2270	2270	2275	2270	25087
650	20230609	110800	45896922645	2275	2275	2275	2265	10267
651	20230609	110700	45873603075	2270	2265	2270	2265	23744
652	20230609	110600	45819723815	2265	2265	2270	2265	13850
653	20230609	110500	45788348850	2265	2265	2270	2265	12530
654	20230609	110400	45759967105	2260	2270	2275	2260	75058
655	20230609	110300	45589945710	2270	2270	2275	2270	8850
656	20230609	110200	45569850230	2270	2275	2275	2270	1331
657	20230609	110100	45566825530	2270	2275	2275	2270	11924
658	20230609	110000	45539707650	2275	2265	2275	2265	37065
659	20230609	105900	45455558045	2265	2270	2270	2260	107206
660	20230609	105800	45212868720	2265	2270	2275	2265	58579
661	20230609	105700	45079920850	2275	2280	2280	2270	30523
662	20230609	105600	45010487490	2280	2280	2280	2275	8164
663	20230609	105500	44991908800	2280	2280	2285	2275	9348
664	20230609	105400	44970595805	2280	2285	2285	2280	26851
665	20230609	105300	44909347165	2285	2285	2285	2280	16438
666	20230609	105200	44871791975	2285	2270	2285	2265	65794
667	20230609	105100	44722002680	2270	2285	2285	2270	178547
668	20230609	105000	44315573080	2285	2295	2295	2280	71174
669	20230609	104900	44152751760	2295	2300	2300	2295	15471
670	20230609	104800	44117190220	2295	2295	2300	2295	7983
671	20230609	104700	44098867265	2295	2300	2305	2295	49154
672	20230609	104600	43985783245	2300	2295	2300	2295	4957
673	20230609	104500	43974399595	2300	2295	2300	2295	11781
674	20230609	104400	43947361025	2295	2290	2300	2290	12707
675	20230609	104300	43918176365	2290	2285	2295	2285	34924
676	20230609	104200	43838276670	2285	2290	2295	2285	39471
677	20230609	104100	43747932930	2290	2300	2300	2290	61258
678	20230609	104000	43607233645	2300	2305	2310	2300	18033
679	20230609	103900	43565675825	2305	2310	2310	2305	7573
680	20230609	103800	43548188650	2305	2310	2310	2305	10633
681	20230609	103700	43523675525	2305	2310	2310	2305	33939
682	20230609	103600	43445345000	2305	2315	2320	2305	64539
683	20230609	103500	43296093010	2315	2325	2325	2315	68196
684	20230609	103400	43137808115	2320	2320	2325	2315	95586
685	20230609	103300	42916240685	2315	2305	2320	2305	142711
686	20230609	103200	42585791655	2310	2300	2315	2300	73449
687	20230609	103100	42416299860	2305	2295	2305	2290	73402
688	20230609	103000	42247469450	2295	2290	2295	2290	20128
689	20230609	102900	42201336810	2295	2290	2295	2290	12999
690	20230609	102800	42171534030	2290	2285	2295	2285	32370
691	20230609	102700	42097472755	2290	2295	2300	2285	87585
692	20230609	102600	41896780735	2290	2295	2300	2290	44021
693	20230609	102500	41795774295	2290	2285	2295	2285	22370
694	20230609	102400	41744511345	2290	2285	2290	2285	17332
695	20230609	102300	41704857480	2290	2285	2295	2280	64132
696	20230609	102200	41558215430	2280	2290	2290	2280	109690
697	20230609	102100	41307582685	2295	2285	2295	2285	47289
698	20230609	102000	41199376330	2290	2285	2295	2280	88831
699	20230609	101900	40996209620	2290	2285	2295	2280	59390
700	20230609	101800	40860477710	2280	2300	2305	2280	135987
701	20230609	101700	40549117925	2305	2315	2315	2300	76952
702	20230609	101600	40371534865	2315	2310	2315	2305	55944
703	20230609	101500	40242309950	2310	2300	2310	2295	77062
704	20230609	101400	40064928530	2295	2305	2305	2295	34496
705	20230609	101300	39985655670	2300	2295	2305	2290	93683
706	20230609	101200	39770237450	2295	2300	2300	2290	79936
707	20230609	101100	39586646850	2295	2305	2305	2290	107270
708	20230609	101000	39340287485	2305	2310	2310	2290	268234
709	20230609	100900	38723452905	2305	2310	2315	2305	90080
710	20230609	100800	38515519225	2315	2315	2315	2310	31694
711	20230609	100700	38442295340	2315	2315	2320	2315	21923
712	20230609	100600	38391539400	2315	2315	2320	2315	27898
713	20230609	100500	38326945120	2315	2320	2325	2315	14664
714	20230609	100400	38292928895	2320	2325	2325	2315	50605
715	20230609	100300	38175508125	2320	2310	2325	2310	36098
716	20230609	100200	38091826795	2310	2320	2320	2310	39633
717	20230609	100100	37999998990	2315	2315	2325	2315	40983
718	20230609	100000	37905038640	2320	2315	2320	2310	42802
719	20230609	095900	37805792170	2315	2310	2320	2305	107375
720	20230609	095800	37557711775	2310	2320	2325	2310	145955
721	20230609	095700	37220028730	2325	2325	2325	2320	14133
722	20230609	095600	37187220860	2320	2335	2335	2320	17546
723	20230609	095500	37146455465	2325	2315	2335	2315	118840
724	20230609	095400	36870542095	2315	2325	2325	2315	110038
725	20230609	095300	36615353415	2325	2325	2330	2320	59396
726	20230609	095200	36477247360	2325	2335	2340	2325	44982
727	20230609	095100	36372388635	2335	2345	2350	2335	40251
728	20230609	095000	36278193520	2345	2355	2360	2345	66519
729	20230609	094900	36121721460	2360	2355	2360	2350	49231
730	20230609	094800	36005725970	2355	2340	2355	2340	81473
731	20230609	094700	35814253435	2340	2350	2355	2340	96806
732	20230609	094600	35586745285	2350	2355	2355	2345	78117
733	20230609	094500	35403089140	2355	2355	2365	2350	187980
734	20230609	094400	34960113240	2355	2350	2360	2345	170128
735	20230609	094300	34559845630	2350	2340	2350	2335	106665
736	20230609	094200	34309738930	2340	2335	2345	2330	51405
737	20230609	094100	34189490475	2340	2325	2340	2320	175681
738	20230609	094000	33779831860	2320	2330	2330	2320	29929
739	20230609	093900	33710228175	2325	2330	2335	2325	35152
740	20230609	093800	33628367355	2325	2320	2330	2320	36943
741	20230609	093700	33542410385	2325	2320	2325	2315	133991
742	20230609	093600	33231736015	2320	2325	2330	2320	144442
743	20230609	093500	32896199760	2330	2330	2335	2325	102631
744	20230609	093400	32657124490	2335	2340	2345	2330	82837
745	20230609	093300	32463579580	2340	2335	2345	2330	102139
746	20230609	093200	32224791300	2330	2330	2335	2325	104053
747	20230609	093100	31982606685	2325	2330	2335	2320	92416
748	20230609	093000	31767491465	2330	2320	2335	2320	163125
749	20230609	092900	31387795865	2315	2325	2330	2310	202036
750	20230609	092800	30919327780	2325	2315	2325	2310	140792
751	20230609	092700	30592548880	2315	2320	2330	2310	345344
752	20230609	092600	29792822375	2320	2350	2355	2320	375743
753	20230609	092500	28915859645	2355	2350	2355	2345	145709
754	20230609	092400	28573591045	2355	2350	2365	2345	187565
755	20230609	092300	28132861745	2345	2380	2420	2340	955649
756	20230609	092200	25861979370	2375	2385	2390	2370	191137
757	20230609	092100	25407616460	2385	2380	2390	2370	108128
758	20230609	092000	25150415475	2375	2390	2390	2370	185245
759	20230609	091900	24709775130	2390	2390	2395	2380	135893
760	20230609	091800	24385420885	2390	2390	2405	2380	192517
761	20230609	091700	23924149285	2380	2380	2430	2380	713383
762	20230609	091600	22204081300	2385	2410	2420	2375	570676
763	20230609	091500	20836739470	2410	2365	2425	2365	859387
764	20230609	091400	18775484180	2360	2380	2380	2360	217130
765	20230609	091300	18261584935	2375	2380	2385	2375	148542
766	20230609	091200	17907937350	2380	2370	2380	2365	186395
767	20230609	091100	17465903965	2370	2385	2395	2370	392189
768	20230609	091000	16530587770	2385	2365	2390	2365	558238
769	20230609	090900	15200680550	2370	2360	2370	2350	347097
770	20230609	090800	14380749120	2360	2345	2365	2335	489225
771	20230609	090700	13230655540	2345	2360	2365	2345	266751
772	20230609	090600	12602705970	2365	2365	2370	2350	397198
773	20230609	090500	11666190630	2370	2365	2370	2355	424257
774	20230609	090400	10664750630	2370	2400	2410	2360	768652
775	20230609	090300	8831939825	2400	2405	2440	2385	1233981
776	20230609	090200	5860434785	2405	2445	2450	2405	2406005
777	20230609	090100	0	2155	2155	2155	2155	0
778	20230609	090000	0	2155	2155	2155	2155	0