KissMeData/196490/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	235400	19529669990	5280	5280	5280	5280	39181
3	20230623	235300	19529669990	5280	5280	5280	5280	0
4	20230623	235200	19529669990	5280	5280	5280	5280	0
5	20230623	235100	19529669990	5280	5280	5280	5280	0
6	20230623	235000	19529669990	5280	5280	5280	5280	0
7	20230623	234900	19529669990	5280	5280	5280	5280	0
8	20230623	234800	19529669990	5280	5280	5280	5280	0
9	20230623	234700	19529669990	5280	5280	5280	5280	0
10	20230623	234600	19529669990	5280	5280	5280	5280	0
11	20230623	234500	19529669990	5280	5280	5280	5280	0
12	20230623	234400	19529669990	5280	5280	5280	5280	0
13	20230623	234300	19529669990	5280	5280	5280	5280	0
14	20230623	234200	19529669990	5280	5280	5280	5280	0
15	20230623	234100	19529669990	5280	5280	5280	5280	0
16	20230623	234000	19529669990	5280	5280	5280	5280	0
17	20230623	233900	19529669990	5280	5280	5280	5280	0
18	20230623	233800	19529669990	5280	5280	5280	5280	0
19	20230623	233700	19529669990	5280	5280	5280	5280	0
20	20230623	233600	19529669990	5280	5280	5280	5280	0
21	20230623	233500	19529669990	5280	5280	5280	5280	0
22	20230623	233400	19529669990	5280	5280	5280	5280	0
23	20230623	233300	19529669990	5280	5280	5280	5280	0
24	20230623	233200	19529669990	5280	5280	5280	5280	0
25	20230623	233100	19529669990	5280	5280	5280	5280	0
26	20230623	233000	19529669990	5280	5280	5280	5280	0
27	20230623	232900	19529669990	5280	5280	5280	5280	0
28	20230623	232800	19529669990	5280	5280	5280	5280	0
29	20230623	232700	19529669990	5280	5280	5280	5280	0
30	20230623	232600	19529669990	5280	5280	5280	5280	0
31	20230623	232500	19529669990	5280	5280	5280	5280	0
32	20230623	232400	19529669990	5280	5280	5280	5280	39181
33	20230623	232300	19529669990	5280	5280	5280	5280	0
34	20230623	232200	19529669990	5280	5280	5280	5280	0
35	20230623	232100	19529669990	5280	5280	5280	5280	0
36	20230623	232000	19529669990	5280	5280	5280	5280	0
37	20230623	231900	19529669990	5280	5280	5280	5280	0
38	20230623	231800	19529669990	5280	5280	5280	5280	0
39	20230623	231700	19529669990	5280	5280	5280	5280	0
40	20230623	231600	19529669990	5280	5280	5280	5280	0
41	20230623	231500	19529669990	5280	5280	5280	5280	0
42	20230623	231400	19529669990	5280	5280	5280	5280	0
43	20230623	231300	19529669990	5280	5280	5280	5280	0
44	20230623	231200	19529669990	5280	5280	5280	5280	0
45	20230623	231100	19529669990	5280	5280	5280	5280	0
46	20230623	231000	19529669990	5280	5280	5280	5280	0
47	20230623	230900	19529669990	5280	5280	5280	5280	0
48	20230623	230800	19529669990	5280	5280	5280	5280	0
49	20230623	230700	19529669990	5280	5280	5280	5280	0
50	20230623	230600	19529669990	5280	5280	5280	5280	0
51	20230623	230500	19529669990	5280	5280	5280	5280	0
52	20230623	230400	19529669990	5280	5280	5280	5280	0
53	20230623	230300	19529669990	5280	5280	5280	5280	0
54	20230623	230200	19529669990	5280	5280	5280	5280	0
55	20230623	230100	19529669990	5280	5280	5280	5280	0
56	20230623	230000	19529669990	5280	5280	5280	5280	0
57	20230623	225900	19529669990	5280	5280	5280	5280	0
58	20230623	225800	19529669990	5280	5280	5280	5280	0
59	20230623	225700	19529669990	5280	5280	5280	5280	0
60	20230623	225600	19529669990	5280	5280	5280	5280	0
61	20230623	225500	19529669990	5280	5280	5280	5280	0
62	20230623	225400	19529669990	5280	5280	5280	5280	39181
63	20230623	225300	19529669990	5280	5280	5280	5280	0
64	20230623	225200	19529669990	5280	5280	5280	5280	0
65	20230623	225100	19529669990	5280	5280	5280	5280	0
66	20230623	225000	19529669990	5280	5280	5280	5280	0
67	20230623	224900	19529669990	5280	5280	5280	5280	0
68	20230623	224800	19529669990	5280	5280	5280	5280	0
69	20230623	224700	19529669990	5280	5280	5280	5280	0
70	20230623	224600	19529669990	5280	5280	5280	5280	0
71	20230623	224500	19529669990	5280	5280	5280	5280	0
72	20230623	224400	19529669990	5280	5280	5280	5280	0
73	20230623	224300	19529669990	5280	5280	5280	5280	0
74	20230623	224200	19529669990	5280	5280	5280	5280	0
75	20230623	224100	19529669990	5280	5280	5280	5280	0
76	20230623	224000	19529669990	5280	5280	5280	5280	0
77	20230623	223900	19529669990	5280	5280	5280	5280	0
78	20230623	223800	19529669990	5280	5280	5280	5280	0
79	20230623	223700	19529669990	5280	5280	5280	5280	0
80	20230623	223600	19529669990	5280	5280	5280	5280	0
81	20230623	223500	19529669990	5280	5280	5280	5280	0
82	20230623	223400	19529669990	5280	5280	5280	5280	0
83	20230623	223300	19529669990	5280	5280	5280	5280	0
84	20230623	223200	19529669990	5280	5280	5280	5280	0
85	20230623	223100	19529669990	5280	5280	5280	5280	0
86	20230623	223000	19529669990	5280	5280	5280	5280	0
87	20230623	222900	19529669990	5280	5280	5280	5280	0
88	20230623	222800	19529669990	5280	5280	5280	5280	0
89	20230623	222700	19529669990	5280	5280	5280	5280	0
90	20230623	222600	19529669990	5280	5280	5280	5280	0
91	20230623	222500	19529669990	5280	5280	5280	5280	0
92	20230623	222400	19529669990	5280	5280	5280	5280	39181
93	20230623	222300	19529669990	5280	5280	5280	5280	0
94	20230623	222200	19529669990	5280	5280	5280	5280	0
95	20230623	222100	19529669990	5280	5280	5280	5280	0
96	20230623	222000	19529669990	5280	5280	5280	5280	0
97	20230623	221900	19529669990	5280	5280	5280	5280	0
98	20230623	221800	19529669990	5280	5280	5280	5280	0
99	20230623	221700	19529669990	5280	5280	5280	5280	0
100	20230623	221600	19529669990	5280	5280	5280	5280	0
101	20230623	221500	19529669990	5280	5280	5280	5280	0
102	20230623	221400	19529669990	5280	5280	5280	5280	0
103	20230623	221300	19529669990	5280	5280	5280	5280	0
104	20230623	221200	19529669990	5280	5280	5280	5280	0
105	20230623	221100	19529669990	5280	5280	5280	5280	0
106	20230623	221000	19529669990	5280	5280	5280	5280	0
107	20230623	220900	19529669990	5280	5280	5280	5280	0
108	20230623	220800	19529669990	5280	5280	5280	5280	0
109	20230623	220700	19529669990	5280	5280	5280	5280	0
110	20230623	220600	19529669990	5280	5280	5280	5280	0
111	20230623	220500	19529669990	5280	5280	5280	5280	0
112	20230623	220400	19529669990	5280	5280	5280	5280	0
113	20230623	220300	19529669990	5280	5280	5280	5280	0
114	20230623	220200	19529669990	5280	5280	5280	5280	0
115	20230623	220100	19529669990	5280	5280	5280	5280	0
116	20230623	220000	19529669990	5280	5280	5280	5280	0
117	20230623	215900	19529669990	5280	5280	5280	5280	0
118	20230623	215800	19529669990	5280	5280	5280	5280	0
119	20230623	215700	19529669990	5280	5280	5280	5280	0
120	20230623	215600	19529669990	5280	5280	5280	5280	0
121	20230623	215500	19529669990	5280	5280	5280	5280	0
122	20230623	215400	19529669990	5280	5280	5280	5280	39181
123	20230623	215300	19529669990	5280	5280	5280	5280	0
124	20230623	215200	19529669990	5280	5280	5280	5280	0
125	20230623	215100	19529669990	5280	5280	5280	5280	0
126	20230623	215000	19529669990	5280	5280	5280	5280	0
127	20230623	214900	19529669990	5280	5280	5280	5280	0
128	20230623	214800	19529669990	5280	5280	5280	5280	0
129	20230623	214700	19529669990	5280	5280	5280	5280	0
130	20230623	214600	19529669990	5280	5280	5280	5280	0
131	20230623	214500	19529669990	5280	5280	5280	5280	0
132	20230623	214400	19529669990	5280	5280	5280	5280	0
133	20230623	214300	19529669990	5280	5280	5280	5280	0
134	20230623	214200	19529669990	5280	5280	5280	5280	0
135	20230623	214100	19529669990	5280	5280	5280	5280	0
136	20230623	214000	19529669990	5280	5280	5280	5280	0
137	20230623	213900	19529669990	5280	5280	5280	5280	0
138	20230623	213800	19529669990	5280	5280	5280	5280	0
139	20230623	213700	19529669990	5280	5280	5280	5280	0
140	20230623	213600	19529669990	5280	5280	5280	5280	0
141	20230623	213500	19529669990	5280	5280	5280	5280	0
142	20230623	213400	19529669990	5280	5280	5280	5280	0
143	20230623	213300	19529669990	5280	5280	5280	5280	0
144	20230623	213200	19529669990	5280	5280	5280	5280	0
145	20230623	213100	19529669990	5280	5280	5280	5280	0
146	20230623	213000	19529669990	5280	5280	5280	5280	0
147	20230623	212900	19529669990	5280	5280	5280	5280	0
148	20230623	212800	19529669990	5280	5280	5280	5280	0
149	20230623	212700	19529669990	5280	5280	5280	5280	0
150	20230623	212600	19529669990	5280	5280	5280	5280	0
151	20230623	212500	19529669990	5280	5280	5280	5280	0
152	20230623	212400	19529669990	5280	5280	5280	5280	39181
153	20230623	212300	19529669990	5280	5280	5280	5280	0
154	20230623	212200	19529669990	5280	5280	5280	5280	0
155	20230623	212100	19529669990	5280	5280	5280	5280	0
156	20230623	212000	19529669990	5280	5280	5280	5280	0
157	20230623	211900	19529669990	5280	5280	5280	5280	0
158	20230623	211800	19529669990	5280	5280	5280	5280	0
159	20230623	211700	19529669990	5280	5280	5280	5280	0
160	20230623	211600	19529669990	5280	5280	5280	5280	0
161	20230623	211500	19529669990	5280	5280	5280	5280	0
162	20230623	211400	19529669990	5280	5280	5280	5280	0
163	20230623	211300	19529669990	5280	5280	5280	5280	0
164	20230623	211200	19529669990	5280	5280	5280	5280	0
165	20230623	211100	19529669990	5280	5280	5280	5280	0
166	20230623	211000	19529669990	5280	5280	5280	5280	0
167	20230623	210900	19529669990	5280	5280	5280	5280	0
168	20230623	210800	19529669990	5280	5280	5280	5280	0
169	20230623	210700	19529669990	5280	5280	5280	5280	0
170	20230623	210600	19529669990	5280	5280	5280	5280	0
171	20230623	210500	19529669990	5280	5280	5280	5280	0
172	20230623	210400	19529669990	5280	5280	5280	5280	0
173	20230623	210300	19529669990	5280	5280	5280	5280	0
174	20230623	210200	19529669990	5280	5280	5280	5280	0
175	20230623	210100	19529669990	5280	5280	5280	5280	0
176	20230623	210000	19529669990	5280	5280	5280	5280	0
177	20230623	205900	19529669990	5280	5280	5280	5280	0
178	20230623	205800	19529669990	5280	5280	5280	5280	0
179	20230623	205700	19529669990	5280	5280	5280	5280	0
180	20230623	205600	19529669990	5280	5280	5280	5280	0
181	20230623	205500	19529669990	5280	5280	5280	5280	0
182	20230623	205400	19529669990	5280	5280	5280	5280	39181
183	20230623	205300	19529669990	5280	5280	5280	5280	0
184	20230623	205200	19529669990	5280	5280	5280	5280	0
185	20230623	205100	19529669990	5280	5280	5280	5280	0
186	20230623	205000	19529669990	5280	5280	5280	5280	0
187	20230623	204900	19529669990	5280	5280	5280	5280	0
188	20230623	204800	19529669990	5280	5280	5280	5280	0
189	20230623	204700	19529669990	5280	5280	5280	5280	0
190	20230623	204600	19529669990	5280	5280	5280	5280	0
191	20230623	204500	19529669990	5280	5280	5280	5280	0
192	20230623	204400	19529669990	5280	5280	5280	5280	0
193	20230623	204300	19529669990	5280	5280	5280	5280	0
194	20230623	204200	19529669990	5280	5280	5280	5280	0
195	20230623	204100	19529669990	5280	5280	5280	5280	0
196	20230623	204000	19529669990	5280	5280	5280	5280	0
197	20230623	203900	19529669990	5280	5280	5280	5280	0
198	20230623	203800	19529669990	5280	5280	5280	5280	0
199	20230623	203700	19529669990	5280	5280	5280	5280	0
200	20230623	203600	19529669990	5280	5280	5280	5280	0
201	20230623	203500	19529669990	5280	5280	5280	5280	0
202	20230623	203400	19529669990	5280	5280	5280	5280	0
203	20230623	203300	19529669990	5280	5280	5280	5280	0
204	20230623	203200	19529669990	5280	5280	5280	5280	0
205	20230623	203100	19529669990	5280	5280	5280	5280	0
206	20230623	203000	19529669990	5280	5280	5280	5280	0
207	20230623	202900	19529669990	5280	5280	5280	5280	0
208	20230623	202800	19529669990	5280	5280	5280	5280	0
209	20230623	202700	19529669990	5280	5280	5280	5280	0
210	20230623	202600	19529669990	5280	5280	5280	5280	0
211	20230623	202500	19529669990	5280	5280	5280	5280	0
212	20230623	202400	19529669990	5280	5280	5280	5280	39181
213	20230623	202300	19529669990	5280	5280	5280	5280	0
214	20230623	202200	19529669990	5280	5280	5280	5280	0
215	20230623	202100	19529669990	5280	5280	5280	5280	0
216	20230623	202000	19529669990	5280	5280	5280	5280	0
217	20230623	201900	19529669990	5280	5280	5280	5280	0
218	20230623	201800	19529669990	5280	5280	5280	5280	0
219	20230623	201700	19529669990	5280	5280	5280	5280	0
220	20230623	201600	19529669990	5280	5280	5280	5280	0
221	20230623	201500	19529669990	5280	5280	5280	5280	0
222	20230623	201400	19529669990	5280	5280	5280	5280	0
223	20230623	201300	19529669990	5280	5280	5280	5280	0
224	20230623	201200	19529669990	5280	5280	5280	5280	0
225	20230623	201100	19529669990	5280	5280	5280	5280	0
226	20230623	201000	19529669990	5280	5280	5280	5280	0
227	20230623	200900	19529669990	5280	5280	5280	5280	0
228	20230623	200800	19529669990	5280	5280	5280	5280	0
229	20230623	200700	19529669990	5280	5280	5280	5280	0
230	20230623	200600	19529669990	5280	5280	5280	5280	0
231	20230623	200500	19529669990	5280	5280	5280	5280	0
232	20230623	200400	19529669990	5280	5280	5280	5280	0
233	20230623	200300	19529669990	5280	5280	5280	5280	0
234	20230623	200200	19529669990	5280	5280	5280	5280	0
235	20230623	200100	19529669990	5280	5280	5280	5280	0
236	20230623	200000	19529669990	5280	5280	5280	5280	0
237	20230623	195900	19529669990	5280	5280	5280	5280	0
238	20230623	195800	19529669990	5280	5280	5280	5280	0
239	20230623	195700	19529669990	5280	5280	5280	5280	0
240	20230623	195600	19529669990	5280	5280	5280	5280	0
241	20230623	195500	19529669990	5280	5280	5280	5280	0
242	20230623	195400	19529669990	5280	5280	5280	5280	39181
243	20230623	195300	19529669990	5280	5280	5280	5280	0
244	20230623	195200	19529669990	5280	5280	5280	5280	0
245	20230623	195100	19529669990	5280	5280	5280	5280	0
246	20230623	195000	19529669990	5280	5280	5280	5280	0
247	20230623	194900	19529669990	5280	5280	5280	5280	0
248	20230623	194800	19529669990	5280	5280	5280	5280	0
249	20230623	194700	19529669990	5280	5280	5280	5280	0
250	20230623	194600	19529669990	5280	5280	5280	5280	0
251	20230623	194500	19529669990	5280	5280	5280	5280	0
252	20230623	194400	19529669990	5280	5280	5280	5280	0
253	20230623	194300	19529669990	5280	5280	5280	5280	0
254	20230623	194200	19529669990	5280	5280	5280	5280	0
255	20230623	194100	19529669990	5280	5280	5280	5280	0
256	20230623	194000	19529669990	5280	5280	5280	5280	0
257	20230623	193900	19529669990	5280	5280	5280	5280	0
258	20230623	193800	19529669990	5280	5280	5280	5280	0
259	20230623	193700	19529669990	5280	5280	5280	5280	0
260	20230623	193600	19529669990	5280	5280	5280	5280	0
261	20230623	193500	19529669990	5280	5280	5280	5280	0
262	20230623	193400	19529669990	5280	5280	5280	5280	0
263	20230623	193300	19529669990	5280	5280	5280	5280	0
264	20230623	193200	19529669990	5280	5280	5280	5280	0
265	20230623	193100	19529669990	5280	5280	5280	5280	0
266	20230623	193000	19529669990	5280	5280	5280	5280	0
267	20230623	192900	19529669990	5280	5280	5280	5280	0
268	20230623	192800	19529669990	5280	5280	5280	5280	0
269	20230623	192700	19529669990	5280	5280	5280	5280	0
270	20230623	192600	19529669990	5280	5280	5280	5280	0
271	20230623	192500	19529669990	5280	5280	5280	5280	0
272	20230623	192400	19529669990	5280	5280	5280	5280	39181
273	20230623	192300	19529669990	5280	5280	5280	5280	0
274	20230623	192200	19529669990	5280	5280	5280	5280	0
275	20230623	192100	19529669990	5280	5280	5280	5280	0
276	20230623	192000	19529669990	5280	5280	5280	5280	0
277	20230623	191900	19529669990	5280	5280	5280	5280	0
278	20230623	191800	19529669990	5280	5280	5280	5280	0
279	20230623	191700	19529669990	5280	5280	5280	5280	0
280	20230623	191600	19529669990	5280	5280	5280	5280	0
281	20230623	191500	19529669990	5280	5280	5280	5280	0
282	20230623	191400	19529669990	5280	5280	5280	5280	0
283	20230623	191300	19529669990	5280	5280	5280	5280	0
284	20230623	191200	19529669990	5280	5280	5280	5280	0
285	20230623	191100	19529669990	5280	5280	5280	5280	0
286	20230623	191000	19529669990	5280	5280	5280	5280	0
287	20230623	190900	19529669990	5280	5280	5280	5280	0
288	20230623	190800	19529669990	5280	5280	5280	5280	0
289	20230623	190700	19529669990	5280	5280	5280	5280	0
290	20230623	190600	19529669990	5280	5280	5280	5280	0
291	20230623	190500	19529669990	5280	5280	5280	5280	0
292	20230623	190400	19529669990	5280	5280	5280	5280	0
293	20230623	190300	19529669990	5280	5280	5280	5280	0
294	20230623	190200	19529669990	5280	5280	5280	5280	0
295	20230623	190100	19529669990	5280	5280	5280	5280	0
296	20230623	190000	19529669990	5280	5280	5280	5280	0
297	20230623	185900	19529669990	5280	5280	5280	5280	0
298	20230623	185800	19529669990	5280	5280	5280	5280	0
299	20230623	185700	19529669990	5280	5280	5280	5280	0
300	20230623	185600	19529669990	5280	5280	5280	5280	0
301	20230623	185500	19529669990	5280	5280	5280	5280	0
302	20230623	185400	19529669990	5280	5280	5280	5280	39181
303	20230623	185300	19529669990	5280	5280	5280	5280	0
304	20230623	185200	19529669990	5280	5280	5280	5280	0
305	20230623	185100	19529669990	5280	5280	5280	5280	0
306	20230623	185000	19529669990	5280	5280	5280	5280	0
307	20230623	184900	19529669990	5280	5280	5280	5280	0
308	20230623	184800	19529669990	5280	5280	5280	5280	0
309	20230623	184700	19529669990	5280	5280	5280	5280	0
310	20230623	184600	19529669990	5280	5280	5280	5280	0
311	20230623	184500	19529669990	5280	5280	5280	5280	0
312	20230623	184400	19529669990	5280	5280	5280	5280	0
313	20230623	184300	19529669990	5280	5280	5280	5280	0
314	20230623	184200	19529669990	5280	5280	5280	5280	0
315	20230623	184100	19529669990	5280	5280	5280	5280	0
316	20230623	184000	19529669990	5280	5280	5280	5280	0
317	20230623	183900	19529669990	5280	5280	5280	5280	0
318	20230623	183800	19529669990	5280	5280	5280	5280	0
319	20230623	183700	19529669990	5280	5280	5280	5280	0
320	20230623	183600	19529669990	5280	5280	5280	5280	0
321	20230623	183500	19529669990	5280	5280	5280	5280	0
322	20230623	183400	19529669990	5280	5280	5280	5280	0
323	20230623	183300	19529669990	5280	5280	5280	5280	0
324	20230623	183200	19529669990	5280	5280	5280	5280	0
325	20230623	183100	19529669990	5280	5280	5280	5280	0
326	20230623	183000	19529669990	5280	5280	5280	5280	0
327	20230623	182900	19529669990	5280	5280	5280	5280	0
328	20230623	182800	19529669990	5280	5280	5280	5280	0
329	20230623	182700	19529669990	5280	5280	5280	5280	0
330	20230623	182600	19529669990	5280	5280	5280	5280	0
331	20230623	182500	19529669990	5280	5280	5280	5280	0
332	20230623	182400	19529669990	5280	5280	5280	5280	39181
333	20230623	182300	19529669990	5280	5280	5280	5280	0
334	20230623	182200	19529669990	5280	5280	5280	5280	0
335	20230623	182100	19529669990	5280	5280	5280	5280	0
336	20230623	182000	19529669990	5280	5280	5280	5280	0
337	20230623	181900	19529669990	5280	5280	5280	5280	0
338	20230623	181800	19529669990	5280	5280	5280	5280	0
339	20230623	181700	19529669990	5280	5280	5280	5280	0
340	20230623	181600	19529669990	5280	5280	5280	5280	0
341	20230623	181500	19529669990	5280	5280	5280	5280	0
342	20230623	181400	19529669990	5280	5280	5280	5280	0
343	20230623	181300	19529669990	5280	5280	5280	5280	0
344	20230623	181200	19529669990	5280	5280	5280	5280	0
345	20230623	181100	19529669990	5280	5280	5280	5280	0
346	20230623	181000	19529669990	5280	5280	5280	5280	0
347	20230623	180900	19529669990	5280	5280	5280	5280	0
348	20230623	180800	19529669990	5280	5280	5280	5280	0
349	20230623	180700	19529669990	5280	5280	5280	5280	0
350	20230623	180600	19529669990	5280	5280	5280	5280	0
351	20230623	180500	19529669990	5280	5280	5280	5280	0
352	20230623	180400	19529669990	5280	5280	5280	5280	0
353	20230623	180300	19529669990	5280	5280	5280	5280	0
354	20230623	180200	19529669990	5280	5280	5280	5280	0
355	20230623	180100	19529669990	5280	5280	5280	5280	0
356	20230623	180000	19529669990	5280	5280	5280	5280	0
357	20230623	175900	19529669990	5280	5280	5280	5280	0
358	20230623	175800	19529669990	5280	5280	5280	5280	0
359	20230623	175700	19529669990	5280	5280	5280	5280	0
360	20230623	175600	19529669990	5280	5280	5280	5280	0
361	20230623	175500	19529669990	5280	5280	5280	5280	0
362	20230623	175400	19529669990	5280	5280	5280	5280	39181
363	20230623	175300	19529669990	5280	5280	5280	5280	0
364	20230623	175200	19529669990	5280	5280	5280	5280	0
365	20230623	175100	19529669990	5280	5280	5280	5280	0
366	20230623	175000	19529669990	5280	5280	5280	5280	0
367	20230623	174900	19529669990	5280	5280	5280	5280	0
368	20230623	174800	19529669990	5280	5280	5280	5280	0
369	20230623	174700	19529669990	5280	5280	5280	5280	0
370	20230623	174600	19529669990	5280	5280	5280	5280	0
371	20230623	174500	19529669990	5280	5280	5280	5280	0
372	20230623	174400	19529669990	5280	5280	5280	5280	0
373	20230623	174300	19529669990	5280	5280	5280	5280	0
374	20230623	174200	19529669990	5280	5280	5280	5280	0
375	20230623	174100	19529669990	5280	5280	5280	5280	0
376	20230623	174000	19529669990	5280	5280	5280	5280	0
377	20230623	173900	19529669990	5280	5280	5280	5280	0
378	20230623	173800	19529669990	5280	5280	5280	5280	0
379	20230623	173700	19529669990	5280	5280	5280	5280	0
380	20230623	173600	19529669990	5280	5280	5280	5280	0
381	20230623	173500	19529669990	5280	5280	5280	5280	0
382	20230623	173400	19529669990	5280	5280	5280	5280	0
383	20230623	173300	19529669990	5280	5280	5280	5280	0
384	20230623	173200	19529669990	5280	5280	5280	5280	0
385	20230623	173100	19529669990	5280	5280	5280	5280	0
386	20230623	173000	19529669990	5280	5280	5280	5280	0
387	20230623	172900	19529669990	5280	5280	5280	5280	0
388	20230623	172800	19529669990	5280	5280	5280	5280	0
389	20230623	172700	19529669990	5280	5280	5280	5280	0
390	20230623	172600	19529669990	5280	5280	5280	5280	0
391	20230623	172500	19529669990	5280	5280	5280	5280	0
392	20230623	172400	19529669990	5280	5280	5280	5280	39181
393	20230623	172300	19529669990	5280	5280	5280	5280	0
394	20230623	172200	19529669990	5280	5280	5280	5280	0
395	20230623	172100	19529669990	5280	5280	5280	5280	0
396	20230623	172000	19529669990	5280	5280	5280	5280	0
397	20230623	171900	19529669990	5280	5280	5280	5280	0
398	20230623	171800	19529669990	5280	5280	5280	5280	0
399	20230623	171700	19529669990	5280	5280	5280	5280	0
400	20230623	171600	19529669990	5280	5280	5280	5280	0
401	20230623	171500	19529669990	5280	5280	5280	5280	0
402	20230623	171400	19529669990	5280	5280	5280	5280	0
403	20230623	171300	19529669990	5280	5280	5280	5280	0
404	20230623	171200	19529669990	5280	5280	5280	5280	0
405	20230623	171100	19529669990	5280	5280	5280	5280	0
406	20230623	171000	19529669990	5280	5280	5280	5280	0
407	20230623	170900	19529669990	5280	5280	5280	5280	0
408	20230623	170800	19529669990	5280	5280	5280	5280	0
409	20230623	170700	19529669990	5280	5280	5280	5280	0
410	20230623	170600	19529669990	5280	5280	5280	5280	0
411	20230623	170500	19529669990	5280	5280	5280	5280	0
412	20230623	170400	19529669990	5280	5280	5280	5280	0
413	20230623	170300	19529669990	5280	5280	5280	5280	0
414	20230623	170200	19529669990	5280	5280	5280	5280	0
415	20230623	170100	19529669990	5280	5280	5280	5280	0
416	20230623	170000	19529669990	5280	5280	5280	5280	0
417	20230623	165900	19529669990	5280	5280	5280	5280	0
418	20230623	165800	19529669990	5280	5280	5280	5280	0
419	20230623	165700	19529669990	5280	5280	5280	5280	0
420	20230623	165600	19529669990	5280	5280	5280	5280	0
421	20230623	165500	19529669990	5280	5280	5280	5280	0
422	20230623	165400	19529669990	5280	5280	5280	5280	39181
423	20230623	165300	19529669990	5280	5280	5280	5280	0
424	20230623	165200	19529669990	5280	5280	5280	5280	0
425	20230623	165100	19529669990	5280	5280	5280	5280	0
426	20230623	165000	19529669990	5280	5280	5280	5280	0
427	20230623	164900	19529669990	5280	5280	5280	5280	0
428	20230623	164800	19529669990	5280	5280	5280	5280	0
429	20230623	164700	19529669990	5280	5280	5280	5280	0
430	20230623	164600	19529669990	5280	5280	5280	5280	0
431	20230623	164500	19529669990	5280	5280	5280	5280	0
432	20230623	164400	19529669990	5280	5280	5280	5280	0
433	20230623	164300	19529669990	5280	5280	5280	5280	0
434	20230623	164200	19529669990	5280	5280	5280	5280	0
435	20230623	164100	19529669990	5280	5280	5280	5280	0
436	20230623	164000	19529669990	5280	5280	5280	5280	0
437	20230623	163900	19529669990	5280	5280	5280	5280	0
438	20230623	163800	19529669990	5280	5280	5280	5280	0
439	20230623	163700	19529669990	5280	5280	5280	5280	0
440	20230623	163600	19529669990	5280	5280	5280	5280	0
441	20230623	163500	19529669990	5280	5280	5280	5280	0
442	20230623	163400	19529669990	5280	5280	5280	5280	0
443	20230623	163300	19529669990	5280	5280	5280	5280	0
444	20230623	163200	19529669990	5280	5280	5280	5280	0
445	20230623	163100	19529669990	5280	5280	5280	5280	0
446	20230623	163000	19529669990	5280	5280	5280	5280	0
447	20230623	162900	19529669990	5280	5280	5280	5280	0
448	20230623	162800	19529669990	5280	5280	5280	5280	0
449	20230623	162700	19529669990	5280	5280	5280	5280	0
450	20230623	162600	19529669990	5280	5280	5280	5280	0
451	20230623	162500	19529669990	5280	5280	5280	5280	0
452	20230623	162400	19529669990	5280	5280	5280	5280	39181
453	20230623	162300	19529669990	5280	5280	5280	5280	0
454	20230623	162200	19529669990	5280	5280	5280	5280	0
455	20230623	162100	19529669990	5280	5280	5280	5280	0
456	20230623	162000	19529669990	5280	5280	5280	5280	0
457	20230623	161900	19529669990	5280	5280	5280	5280	0
458	20230623	161800	19529669990	5280	5280	5280	5280	0
459	20230623	161700	19529669990	5280	5280	5280	5280	0
460	20230623	161600	19529669990	5280	5280	5280	5280	0
461	20230623	161500	19529669990	5280	5280	5280	5280	0
462	20230623	161400	19529669990	5280	5280	5280	5280	0
463	20230623	161300	19529669990	5280	5280	5280	5280	0
464	20230623	161200	19529669990	5280	5280	5280	5280	0
465	20230623	161100	19529669990	5280	5280	5280	5280	0
466	20230623	161000	19529669990	5280	5280	5280	5280	0
467	20230623	160900	19529669990	5280	5280	5280	5280	0
468	20230623	160800	19529669990	5280	5280	5280	5280	0
469	20230623	160700	19529669990	5280	5280	5280	5280	0
470	20230623	160600	19529669990	5280	5280	5280	5280	0
471	20230623	160500	19529669990	5280	5280	5280	5280	0
472	20230623	160400	19529669990	5280	5280	5280	5280	0
473	20230623	160300	19529669990	5280	5280	5280	5280	0
474	20230623	160200	19529669990	5280	5280	5280	5280	0
475	20230623	160100	19529669990	5280	5280	5280	5280	0
476	20230623	160000	19529669990	5280	5280	5280	5280	0
477	20230623	155900	19529669990	5280	5280	5280	5280	0
478	20230623	155800	19529669990	5280	5280	5280	5280	0
479	20230623	155700	19529669990	5280	5280	5280	5280	0
480	20230623	155600	19529669990	5280	5280	5280	5280	0
481	20230623	155500	19529669990	5280	5280	5280	5280	0
482	20230623	155400	19529669990	5280	5280	5280	5280	39181
483	20230623	155300	19529669990	5280	5280	5280	5280	0
484	20230623	155200	19529669990	5280	5280	5280	5280	0
485	20230623	155100	19529669990	5280	5280	5280	5280	0
486	20230623	155000	19529669990	5280	5280	5280	5280	0
487	20230623	154900	19529669990	5280	5280	5280	5280	0
488	20230623	154800	19529669990	5280	5280	5280	5280	0
489	20230623	154700	19529669990	5280	5280	5280	5280	0
490	20230623	154600	19529669990	5280	5280	5280	5280	0
491	20230623	154500	19529669990	5280	5280	5280	5280	0
492	20230623	154400	19529669990	5280	5280	5280	5280	0
493	20230623	154300	19529669990	5280	5280	5280	5280	0
494	20230623	154200	19529669990	5280	5280	5280	5280	0
495	20230623	154100	19529669990	5280	5280	5280	5280	0
496	20230623	154000	19529669990	5280	5280	5280	5280	0
497	20230623	153900	19529669990	5280	5280	5280	5280	0
498	20230623	153800	19529669990	5280	5280	5280	5280	0
499	20230623	153700	19529669990	5280	5280	5280	5280	0
500	20230623	153600	19529669990	5280	5280	5280	5280	0
501	20230623	153500	19529669990	5280	5280	5280	5280	0
502	20230623	153400	19529669990	5280	5280	5280	5280	0
503	20230623	153300	19529669990	5280	5280	5280	5280	0
504	20230623	153200	19529669990	5280	5280	5280	5280	0
505	20230623	153100	19529669990	5280	5280	5280	5280	0
506	20230623	153000	19529669990	5280	5280	5280	5280	39181
507	20230623	152900	19322794310	5280	5280	5280	5280	0
508	20230623	152800	19322794310	5280	5280	5280	5280	0
509	20230623	152700	19322794310	5280	5280	5280	5280	0
510	20230623	152600	19322794310	5280	5280	5280	5280	0
511	20230623	152500	19322794310	5280	5280	5280	5280	0
512	20230623	152400	19322794310	5280	5280	5280	5280	0
513	20230623	152300	19322794310	5280	5280	5280	5280	0
514	20230623	152200	19322794310	5280	5280	5280	5280	0
515	20230623	152100	19322794310	5280	5280	5280	5280	0
516	20230623	152000	19322794310	5280	5280	5280	5280	0
517	20230623	151900	19322794310	5280	5280	5280	5260	20472
518	20230623	151800	19214926620	5260	5280	5280	5250	10012
519	20230623	151700	19162202080	5280	5290	5290	5250	8504
520	20230623	151600	19117409030	5290	5290	5300	5260	14941
521	20230623	151500	19038469920	5290	5280	5300	5270	13888
522	20230623	151400	18964973800	5280	5270	5300	5270	11915
523	20230623	151300	18902035550	5280	5290	5290	5270	11759
524	20230623	151200	18839896460	5290	5290	5290	5280	6952
525	20230623	151100	18803148460	5290	5290	5300	5280	2265
526	20230623	151000	18791181060	5280	5280	5300	5270	15866
527	20230623	150900	18707202840	5290	5280	5290	5270	6250
528	20230623	150800	18674190810	5280	5280	5290	5270	11309
529	20230623	150700	18614402920	5290	5280	5290	5270	9887
530	20230623	150600	18562129590	5290	5280	5290	5270	4890
531	20230623	150500	18536302820	5270	5240	5290	5240	19671
532	20230623	150400	18432781510	5260	5220	5260	5210	5848
533	20230623	150300	18402165570	5220	5240	5240	5210	8890
534	20230623	150200	18355723040	5230	5260	5260	5230	16271
535	20230623	150100	18270384960	5250	5260	5260	5240	6346
536	20230623	150000	18237058790	5250	5260	5260	5240	10644
537	20230623	145900	18181166920	5260	5280	5290	5250	22956
538	20230623	145800	18060357750	5270	5290	5300	5270	9676
539	20230623	145700	18009195290	5300	5300	5320	5290	5740
540	20230623	145600	17978779480	5320	5310	5320	5300	5930
541	20230623	145500	17947299330	5320	5320	5320	5310	6012
542	20230623	145400	17915345830	5310	5320	5320	5310	4093
543	20230623	145300	17893590220	5320	5310	5320	5300	9742
544	20230623	145200	17841886640	5300	5300	5320	5300	12330
545	20230623	145100	17776434550	5300	5320	5320	5300	7617
546	20230623	145000	17735989180	5320	5320	5330	5310	17614
547	20230623	144900	17642266340	5330	5330	5340	5320	19458
548	20230623	144800	17538644860	5330	5330	5330	5310	11469
549	20230623	144700	17477571540	5320	5320	5330	5310	16428
550	20230623	144600	17390135850	5320	5310	5330	5310	11340
551	20230623	144500	17329785010	5320	5290	5330	5290	23777
552	20230623	144400	17203468480	5300	5300	5300	5290	19985
553	20230623	144300	17097626680	5300	5300	5300	5280	13019
554	20230623	144200	17028679110	5300	5290	5300	5270	18563
555	20230623	144100	16930394130	5290	5290	5290	5270	8684
556	20230623	144000	16884477940	5290	5290	5290	5270	10013
557	20230623	143900	16831559370	5270	5280	5290	5270	8243
558	20230623	143800	16788051050	5270	5260	5280	5260	1869
559	20230623	143700	16778209830	5270	5260	5270	5250	2841
560	20230623	143600	16763265140	5250	5260	5260	5250	1173
561	20230623	143500	16757097080	5250	5250	5260	5250	1587
562	20230623	143400	16748760920	5260	5260	5260	5250	848
563	20230623	143300	16744303810	5250	5250	5270	5250	2956
564	20230623	143200	16728769880	5260	5260	5270	5250	3458
565	20230623	143100	16710587440	5250	5250	5260	5250	1992
566	20230623	143000	16700114550	5260	5260	5260	5240	1495
567	20230623	142900	16692263700	5240	5250	5260	5240	5075
568	20230623	142800	16665610970	5260	5260	5270	5250	4692
569	20230623	142700	16640960500	5270	5270	5280	5250	6363
570	20230623	142600	16607472080	5280	5270	5280	5270	4879
571	20230623	142500	16581738060	5270	5290	5290	5270	8164
572	20230623	142400	16538611510	5290	5280	5290	5280	6049
573	20230623	142300	16506645090	5290	5280	5290	5270	3244
574	20230623	142200	16489512670	5270	5280	5280	5260	8776
575	20230623	142100	16443263280	5270	5300	5300	5270	10237
576	20230623	142000	16389182300	5290	5300	5300	5290	9679
577	20230623	141900	16337930470	5300	5260	5300	5260	19595
578	20230623	141800	16234377520	5280	5250	5280	5250	6382
579	20230623	141700	16200747190	5280	5240	5280	5240	8138
580	20230623	141600	16157880140	5260	5260	5270	5230	11127
581	20230623	141500	16099387040	5250	5260	5260	5240	5199
582	20230623	141400	16072091410	5260	5260	5260	5240	7610
583	20230623	141300	16032138820	5240	5240	5260	5240	10127
584	20230623	141200	15978965750	5240	5250	5260	5230	6975
585	20230623	141100	15942373100	5230	5230	5240	5220	9250
586	20230623	141000	15894034480	5230	5220	5240	5220	8085
587	20230623	140900	15851795840	5230	5250	5250	5220	8117
588	20230623	140800	15809308130	5240	5270	5280	5240	11855
589	20230623	140700	15746989230	5280	5290	5300	5270	9524
590	20230623	140600	15696657570	5300	5310	5310	5290	5535
591	20230623	140500	15667320770	5300	5290	5310	5290	17251
592	20230623	140400	15575903650	5300	5280	5300	5280	12866
593	20230623	140300	15507849770	5290	5270	5290	5270	25221
594	20230623	140200	15374686900	5280	5260	5280	5260	3161
595	20230623	140100	15358006980	5280	5270	5280	5250	3399
596	20230623	140000	15340091860	5250	5270	5270	5250	889
597	20230623	135900	15335412470	5250	5270	5270	5250	3858
598	20230623	135800	15315141410	5270	5250	5280	5240	4246
599	20230623	135700	15292781900	5280	5280	5280	5230	6703
600	20230623	135600	15257556910	5280	5290	5290	5230	8803
601	20230623	135500	15211151980	5270	5270	5290	5270	14687
602	20230623	135400	15133630460	5280	5280	5280	5270	2573
603	20230623	135300	15120060620	5280	5270	5280	5270	3240
604	20230623	135200	15102960290	5280	5270	5280	5270	3012
605	20230623	135100	15087066960	5280	5280	5280	5270	988
606	20230623	135000	15081856770	5270	5270	5280	5260	3924
607	20230623	134900	15061156420	5260	5260	5270	5250	6414
608	20230623	134800	15027361890	5250	5260	5270	5250	3318
609	20230623	134700	15009937230	5260	5270	5270	5250	3602
610	20230623	134600	14990982920	5260	5260	5270	5250	3392
611	20230623	134500	14973133940	5270	5270	5270	5260	2877
612	20230623	134400	14957989330	5260	5260	5270	5250	1716
613	20230623	134300	14948959140	5270	5260	5270	5250	2617
614	20230623	134200	14935201370	5250	5220	5260	5220	5941
615	20230623	134100	14904089080	5230	5220	5230	5220	3455
616	20230623	134000	14886022940	5230	5220	5230	5220	3750
617	20230623	133900	14866412540	5230	5230	5230	5210	1657
618	20230623	133800	14857761170	5230	5230	5230	5210	3817
619	20230623	133700	14837848700	5220	5220	5230	5220	3327
620	20230623	133600	14820475900	5230	5240	5240	5220	2265
621	20230623	133500	14808634060	5240	5240	5250	5230	6326
622	20230623	133400	14775506550	5250	5240	5250	5240	3635
623	20230623	133300	14756451980	5250	5250	5250	5240	829
624	20230623	133200	14752105250	5240	5260	5280	5240	16736
625	20230623	133100	14664027720	5270	5260	5270	5250	1599
626	20230623	133000	14655619200	5260	5240	5260	5240	2907
627	20230623	132900	14640341700	5250	5230	5250	5230	7101
628	20230623	132800	14603084130	5240	5230	5240	5230	762
629	20230623	132700	14599092610	5240	5230	5240	5230	2543
630	20230623	132600	14585783290	5240	5240	5240	5220	809
631	20230623	132500	14581547050	5240	5230	5240	5220	2444
632	20230623	132400	14568747590	5220	5220	5230	5210	2429
633	20230623	132300	14556071160	5230	5240	5240	5210	1940
634	20230623	132200	14545943430	5240	5230	5240	5210	4691
635	20230623	132100	14521403110	5240	5220	5240	5220	3877
636	20230623	132000	14501108190	5230	5230	5240	5220	3158
637	20230623	131900	14484579930	5240	5220	5240	5220	329
638	20230623	131800	14482857730	5240	5230	5240	5220	1663
639	20230623	131700	14474161850	5230	5230	5230	5220	1273
640	20230623	131600	14467510120	5220	5220	5230	5200	3067
641	20230623	131500	14451523570	5220	5220	5230	5210	1022
642	20230623	131400	14446191890	5220	5230	5230	5220	1548
643	20230623	131300	14438106820	5220	5230	5240	5220	2166
644	20230623	131200	14426783650	5240	5240	5240	5230	1803
645	20230623	131100	14417351150	5230	5240	5240	5220	576
646	20230623	131000	14414335410	5220	5230	5240	5220	631
647	20230623	130900	14411036370	5220	5240	5240	5210	355
648	20230623	130800	14409180060	5210	5200	5240	5200	3993
649	20230623	130700	14388358850	5210	5210	5220	5200	1828
650	20230623	130600	14378839080	5220	5220	5220	5200	3601
651	20230623	130500	14360087400	5200	5200	5220	5190	4141
652	20230623	130400	14338538910	5210	5190	5220	5190	3977
653	20230623	130300	14317845270	5200	5220	5230	5190	11698
654	20230623	130200	14256944410	5230	5220	5230	5210	4126
655	20230623	130100	14235391430	5230	5240	5250	5220	6237
656	20230623	130000	14202755670	5250	5270	5270	5240	7984
657	20230623	125900	14160870640	5250	5260	5280	5240	4140
658	20230623	125800	14139124590	5280	5290	5290	5260	5258
659	20230623	125700	14111423810	5280	5290	5300	5280	13801
660	20230623	125600	14038417210	5300	5300	5300	5290	8447
661	20230623	125500	13993664810	5300	5290	5300	5290	5383
662	20230623	125400	13965150980	5300	5280	5300	5270	9159
663	20230623	125300	13916761840	5270	5270	5280	5260	7552
664	20230623	125200	13876898710	5260	5260	5280	5250	7988
665	20230623	125100	13834849320	5260	5240	5260	5240	1957
666	20230623	125000	13824562730	5260	5230	5260	5230	8211
667	20230623	124900	13781465330	5240	5230	5240	5230	1846
668	20230623	124800	13771799360	5240	5250	5250	5230	3387
669	20230623	124700	13754051050	5250	5250	5260	5240	12366
670	20230623	124600	13689208770	5260	5260	5260	5250	2884
671	20230623	124500	13674061680	5250	5250	5260	5250	3291
672	20230623	124400	13656766320	5260	5260	5260	5250	1686
673	20230623	124300	13647903230	5250	5250	5260	5250	2400
674	20230623	124200	13635291430	5260	5250	5260	5240	4955
675	20230623	124100	13609266440	5250	5250	5250	5240	11768
676	20230623	124000	13547485750	5240	5240	5250	5240	4374
677	20230623	123900	13524524680	5250	5230	5250	5220	7827
678	20230623	123800	13483531830	5220	5230	5230	5210	2577
679	20230623	123700	13470077100	5220	5230	5230	5200	656
680	20230623	123600	13466649690	5200	5230	5230	5200	1237
681	20230623	123500	13460197870	5220	5220	5230	5220	2479
682	20230623	123400	13447253520	5230	5220	5230	5220	1004
683	20230623	123300	13442005810	5230	5230	5240	5220	2970
684	20230623	123200	13426482790	5240	5230	5240	5220	2976
685	20230623	123100	13410916200	5240	5230	5240	5230	432
686	20230623	123000	13408654980	5240	5240	5240	5230	914
687	20230623	122900	13403871930	5230	5230	5240	5230	1379
688	20230623	122800	13396647350	5240	5230	5250	5230	11047
689	20230623	122700	13338769390	5240	5240	5240	5230	5084
690	20230623	122600	13312172060	5230	5230	5240	5230	2410
691	20230623	122500	13299554630	5240	5220	5240	5220	5801
692	20230623	122400	13269211040	5230	5220	5230	5220	747
693	20230623	122300	13265308980	5230	5240	5240	5220	2868
694	20230623	122200	13250307680	5240	5230	5240	5230	2379
695	20230623	122100	13237850340	5240	5240	5240	5230	596
696	20230623	122000	13234729430	5230	5230	5240	5220	7144
697	20230623	121900	13197362740	5230	5220	5230	5200	9203
698	20230623	121800	13149342580	5200	5220	5220	5200	1640
699	20230623	121700	13140809030	5220	5220	5220	5210	1382
700	20230623	121600	13133606360	5210	5210	5220	5210	711
701	20230623	121500	13129899310	5220	5210	5220	5210	1047
702	20230623	121400	13124439590	5220	5190	5220	5190	609
703	20230623	121300	13121267400	5210	5180	5210	5180	3150
704	20230623	121200	13104909390	5190	5200	5210	5180	4041
705	20230623	121100	13083946010	5210	5210	5210	5200	3163
706	20230623	121000	13067496510	5200	5220	5220	5200	5096
707	20230623	120900	13040942450	5210	5210	5220	5210	440
708	20230623	120800	13038648120	5220	5220	5230	5210	3157
709	20230623	120700	13022167830	5230	5220	5230	5210	1922
710	20230623	120600	13012124680	5230	5230	5230	5210	1365
711	20230623	120500	13004990790	5210	5230	5240	5210	2285
712	20230623	120400	12993059150	5240	5190	5240	5190	3618
713	20230623	120300	12974184860	5210	5200	5210	5190	2537
714	20230623	120200	12960989240	5200	5220	5220	5160	6252
715	20230623	120100	12928558970	5210	5250	5250	5210	10467
716	20230623	120000	12873789480	5240	5240	5250	5240	2781
717	20230623	115900	12859196960	5250	5240	5250	5230	3074
718	20230623	115800	12843088960	5250	5250	5250	5230	4550
719	20230623	115700	12819243420	5240	5240	5250	5230	9977
720	20230623	115600	12766964940	5230	5220	5240	5220	2435
721	20230623	115500	12754214260	5230	5230	5230	5220	5074
722	20230623	115400	12727678620	5220	5230	5230	5220	787
723	20230623	115300	12723568100	5230	5230	5230	5210	3042
724	20230623	115200	12707688050	5230	5230	5230	5220	4567
725	20230623	115100	12683829420	5220	5220	5230	5210	3875
726	20230623	115000	12663587920	5210	5200	5220	5200	3870
727	20230623	114900	12643413170	5210	5190	5210	5190	1548
728	20230623	114800	12635359910	5210	5180	5210	5180	2740
729	20230623	114700	12621126930	5190	5180	5190	5170	1371
730	20230623	114600	12614025950	5170	5160	5180	5150	5707
731	20230623	114500	12584547130	5150	5150	5160	5150	8631
732	20230623	114400	12540079790	5160	5160	5170	5150	6253
733	20230623	114300	12507858030	5170	5180	5180	5160	4192
734	20230623	114200	12486209970	5170	5170	5180	5170	1618
735	20230623	114100	12477842320	5180	5190	5190	5170	2783
736	20230623	114000	12463428080	5170	5190	5190	5170	4841
737	20230623	113900	12438340540	5180	5180	5190	5180	1452
738	20230623	113800	12430811760	5190	5190	5190	5180	656
739	20230623	113700	12427411850	5180	5190	5190	5180	1140
740	20230623	113600	12421501520	5180	5200	5200	5180	1896
741	20230623	113500	12411661510	5180	5180	5200	5180	2347
742	20230623	113400	12399484780	5190	5200	5200	5180	3976
743	20230623	113300	12378850100	5190	5180	5200	5180	4102
744	20230623	113200	12357563190	5190	5200	5200	5180	5478
745	20230623	113100	12329125010	5200	5190	5200	5190	1992
746	20230623	113000	12318781870	5200	5200	5200	5190	2462
747	20230623	112900	12305997080	5190	5190	5210	5190	2021
748	20230623	112800	12295491220	5200	5180	5200	5180	2858
749	20230623	112700	12280679600	5190	5200	5220	5180	3213
750	20230623	112600	12263968210	5220	5210	5220	5190	7464
751	20230623	112500	12225078790	5220	5220	5240	5200	6521
752	20230623	112400	12191014240	5240	5210	5240	5200	7234
753	20230623	112300	12153238750	5200	5180	5210	5180	6153
754	20230623	112200	12121289050	5190	5190	5190	5180	3024
755	20230623	112100	12105620330	5180	5190	5190	5180	3858
756	20230623	112000	12085624780	5190	5180	5190	5180	10738
757	20230623	111900	12029983600	5190	5190	5190	5170	6527
758	20230623	111800	11996164710	5190	5190	5190	5170	3274
759	20230623	111700	11979203940	5190	5190	5200	5180	13964
760	20230623	111600	11906784430	5200	5150	5200	5150	7829
761	20230623	111500	11866229650	5160	5170	5180	5150	30858
762	20230623	111400	11707140350	5160	5180	5190	5160	34513
763	20230623	111300	11528559870	5180	5220	5220	5180	11569
764	20230623	111200	11468434890	5220	5230	5230	5210	11934
765	20230623	111100	11406147550	5220	5230	5240	5220	2096
766	20230623	111000	11395200900	5230	5230	5250	5230	5955
767	20230623	110900	11364015730	5240	5230	5240	5220	5961
768	20230623	110800	11332826920	5230	5200	5230	5190	5220
769	20230623	110700	11305589500	5210	5210	5220	5190	19210
770	20230623	110600	11205685190	5220	5250	5250	5200	25866
771	20230623	110500	11070796900	5230	5270	5270	5230	12893
772	20230623	110400	11003107680	5270	5270	5280	5260	4485
773	20230623	110300	10979489010	5280	5280	5280	5260	21883
774	20230623	110200	10864105920	5270	5280	5280	5260	6346
775	20230623	110100	10830618610	5270	5250	5290	5240	6811
776	20230623	110000	10794790740	5250	5300	5300	5240	24779
777	20230623	105900	10664243390	5290	5350	5350	5290	28321
778	20230623	105800	10513370830	5340	5360	5370	5340	19725
779	20230623	105700	10407752260	5350	5330	5370	5330	33366
780	20230623	105600	10229250360	5330	5320	5330	5290	19074
781	20230623	105500	10127737900	5320	5290	5320	5270	25431
782	20230623	105400	9993129030	5290	5270	5290	5260	4598
783	20230623	105300	9968856870	5260	5270	5270	5260	4255
784	20230623	105200	9946444560	5260	5270	5270	5250	6653
785	20230623	105100	9911434640	5260	5220	5270	5220	7642
786	20230623	105000	9871280000	5230	5230	5240	5220	1662
787	20230623	104900	9862589730	5230	5210	5230	5200	3289
788	20230623	104800	9845419550	5220	5220	5240	5200	10449
789	20230623	104700	9790921400	5230	5220	5250	5220	7563
790	20230623	104600	9751309820	5230	5220	5240	5200	10644
791	20230623	104500	9695693890	5210	5180	5220	5180	7263
792	20230623	104400	9657940250	5180	5210	5210	5180	8741
793	20230623	104300	9612517030	5190	5200	5210	5190	8858
794	20230623	104200	9566484610	5200	5200	5200	5180	7379
795	20230623	104100	9528193210	5200	5200	5210	5150	46398
796	20230623	104000	9288166120	5210	5240	5240	5190	29218
797	20230623	103900	9135958890	5230	5280	5280	5210	44329
798	20230623	103800	8903870620	5240	5280	5300	5190	71596
799	20230623	103700	8528450700	5290	5370	5380	5270	44419
800	20230623	103600	8292652470	5370	5370	5400	5360	29827
801	20230623	103500	8132051910	5360	5380	5400	5300	51425
802	20230623	103400	7857821510	5370	5420	5440	5370	74342
803	20230623	103300	7456071810	5420	5350	5450	5340	100302
804	20230623	103200	6914267620	5340	5340	5400	5330	76596
805	20230623	103100	6503591310	5350	5290	5350	5290	77341
806	20230623	103000	6093102690	5290	5280	5300	5280	43262
807	20230623	102900	5864076100	5280	5270	5290	5260	20087
808	20230623	102800	5758066760	5260	5250	5270	5240	21184
809	20230623	102700	5646596480	5240	5250	5250	5240	25777
810	20230623	102600	5511329820	5250	5230	5250	5220	25932
811	20230623	102500	5375483660	5220	5210	5230	5210	28215
812	20230623	102400	5228217470	5200	5190	5210	5190	26360
813	20230623	102300	5091041260	5200	5190	5200	5190	11585
814	20230623	102200	5030856080	5200	5190	5200	5190	16692
815	20230623	102100	4944066020	5200	5160	5200	5160	26925
816	20230623	102000	4804460780	5170	5160	5180	5160	5944
817	20230623	101900	4773732410	5170	5170	5170	5160	6304
818	20230623	101800	4741148150	5160	5140	5170	5130	14468
819	20230623	101700	4666544560	5130	5150	5150	5130	4990
820	20230623	101600	4640899480	5150	5140	5150	5140	8316
821	20230623	101500	4598094930	5130	5140	5140	5130	684
822	20230623	101400	4594584220	5130	5140	5150	5120	1667
823	20230623	101300	4586016120	5120	5140	5150	5120	4357
824	20230623	101200	4563675860	5150	5130	5150	5130	8226
825	20230623	101100	4521423320	5140	5130	5140	5130	5260
826	20230623	101000	4494419580	5140	5130	5150	5130	3673
827	20230623	100900	4475540990	5140	5160	5160	5130	4206
828	20230623	100800	4453917310	5140	5150	5160	5140	4159
829	20230623	100700	4432482930	5160	5170	5170	5150	2907
830	20230623	100600	4417504870	5170	5160	5170	5150	2589
831	20230623	100500	4404156680	5160	5170	5170	5140	5387
832	20230623	100400	4376377800	5170	5170	5170	5160	5486
833	20230623	100300	4348038350	5170	5170	5170	5150	8674
834	20230623	100200	4303258770	5160	5170	5180	5160	10295
835	20230623	100100	4250022290	5160	5150	5170	5140	8883
836	20230623	100000	4204164030	5140	5150	5160	5140	6685
837	20230623	095900	4169770170	5150	5160	5170	5140	31641
838	20230623	095800	4006639260	5170	5180	5180	5160	6990
839	20230623	095700	3970522440	5180	5150	5180	5150	17438
840	20230623	095600	3880547940	5160	5140	5170	5140	12444
841	20230623	095500	3816428780	5160	5180	5180	5140	17071
842	20230623	095400	3728388760	5170	5180	5180	5160	15882
843	20230623	095300	3646194730	5180	5170	5180	5170	7337
844	20230623	095200	3608226790	5180	5180	5180	5160	8050
845	20230623	095100	3566585890	5170	5170	5180	5170	11580
846	20230623	095000	3506660870	5180	5170	5180	5160	12618
847	20230623	094900	3441409520	5170	5160	5180	5150	21417
848	20230623	094800	3330779270	5160	5150	5160	5140	10525
849	20230623	094700	3276576800	5140	5140	5160	5130	10587
850	20230623	094600	3222088320	5160	5150	5160	5120	8349
851	20230623	094500	3179128350	5150	5140	5150	5120	22557
852	20230623	094400	3063344140	5130	5130	5140	5130	11105
853	20230623	094300	3006332680	5140	5140	5150	5120	14569
854	20230623	094200	2931467570	5140	5130	5140	5120	13121
855	20230623	094100	2864107590	5120	5130	5140	5110	17234
856	20230623	094000	2775713500	5130	5100	5130	5100	17732
857	20230623	093900	2684879980	5100	5120	5130	5090	26502
858	20230623	093800	2549215720	5120	5090	5130	5090	7282
859	20230623	093700	2512035100	5090	5120	5130	5090	11689
860	20230623	093600	2452303600	5120	5110	5120	5100	10055
861	20230623	093500	2400887390	5110	5120	5120	5100	8910
862	20230623	093400	2355365480	5120	5120	5120	5090	9345
863	20230623	093300	2307607470	5120	5130	5130	5100	22699
864	20230623	093200	2191638080	5130	5120	5140	5110	10401
865	20230623	093100	2138309010	5120	5130	5130	5100	10663
866	20230623	093000	2083705770	5130	5120	5140	5100	14335
867	20230623	092900	2010347280	5110	5140	5140	5100	13871
868	20230623	092800	1939439510	5120	5130	5150	5110	12680
869	20230623	092700	1874380640	5150	5160	5160	5120	17998
870	20230623	092600	1781894900	5150	5180	5190	5150	21811
871	20230623	092500	1668911740	5190	5140	5190	5130	24643
872	20230623	092400	1541959140	5140	5110	5140	5100	19539
873	20230623	092300	1441919860	5100	5100	5110	5070	23537
874	20230623	092200	1322021750	5100	5090	5100	5060	13449
875	20230623	092100	1253610710	5090	5080	5090	5050	11915
876	20230623	092000	1193147430	5060	5080	5090	5050	9573
877	20230623	091900	1144613920	5080	5070	5080	5050	10646
878	20230623	091800	1090650300	5060	5050	5070	5040	9926
879	20230623	091700	1040410290	5050	5050	5080	5040	22967
880	20230623	091600	924299940	5040	5050	5060	5030	3238
881	20230623	091500	907941460	5050	5040	5050	5020	15982
882	20230623	091400	827582280	5040	5030	5060	5030	4579
883	20230623	091300	804488850	5030	4985	5030	4965	4967
884	20230623	091200	779701975	4965	4955	4985	4935	17696
885	20230623	091100	691985940	4945	5140	5140	4900	39291
886	20230623	091000	496302350	5140	4950	5220	4950	73601
887	20230623	090900	118405570	4950	4955	4955	4950	2332
888	20230623	090800	106862165	4950	4950	4960	4950	382
889	20230623	090700	104969115	4945	4945	4945	4935	1992
890	20230623	090600	95128775	4950	4960	4960	4950	2053
891	20230623	090500	84954305	4970	4985	4985	4970	7576
892	20230623	090400	47230680	4980	5000	5000	4980	606
893	20230623	090300	44212600	5000	4975	5000	4975	1144
894	20230623	090200	38505100	4970	4990	4990	4970	273
895	20230623	090100	37147290	4990	4970	4990	4960	2247
896	20230623	090000	25970440	4970	5000	5000	4970	5206