KissMeData/004980/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	221300	2912791820	9830	9830	9830	9830	14682
3	20230608	221200	2912791820	9830	9830	9830	9830	0
4	20230608	221100	2912791820	9830	9830	9830	9830	0
5	20230608	221000	2912791820	9830	9830	9830	9830	0
6	20230608	220900	2912791820	9830	9830	9830	9830	0
7	20230608	220800	2912791820	9830	9830	9830	9830	0
8	20230608	220700	2912791820	9830	9830	9830	9830	0
9	20230608	220600	2912791820	9830	9830	9830	9830	0
10	20230608	220500	2912791820	9830	9830	9830	9830	0
11	20230608	220400	2912791820	9830	9830	9830	9830	0
12	20230608	220300	2912791820	9830	9830	9830	9830	0
13	20230608	220200	2912791820	9830	9830	9830	9830	0
14	20230608	220100	2912791820	9830	9830	9830	9830	0
15	20230608	220000	2912791820	9830	9830	9830	9830	0
16	20230608	215900	2912791820	9830	9830	9830	9830	0
17	20230608	215800	2912791820	9830	9830	9830	9830	0
18	20230608	215700	2912791820	9830	9830	9830	9830	0
19	20230608	215600	2912791820	9830	9830	9830	9830	0
20	20230608	215500	2912791820	9830	9830	9830	9830	0
21	20230608	215400	2912791820	9830	9830	9830	9830	0
22	20230608	215300	2912791820	9830	9830	9830	9830	0
23	20230608	215200	2912791820	9830	9830	9830	9830	0
24	20230608	215100	2912791820	9830	9830	9830	9830	0
25	20230608	215000	2912791820	9830	9830	9830	9830	0
26	20230608	214900	2912791820	9830	9830	9830	9830	0
27	20230608	214800	2912791820	9830	9830	9830	9830	0
28	20230608	214700	2912791820	9830	9830	9830	9830	0
29	20230608	214600	2912791820	9830	9830	9830	9830	0
30	20230608	214500	2912791820	9830	9830	9830	9830	0
31	20230608	214400	2912791820	9830	9830	9830	9830	0
32	20230608	214300	2912791820	9830	9830	9830	9830	14682
33	20230608	214200	2912791820	9830	9830	9830	9830	0
34	20230608	214100	2912791820	9830	9830	9830	9830	0
35	20230608	214000	2912791820	9830	9830	9830	9830	0
36	20230608	213900	2912791820	9830	9830	9830	9830	0
37	20230608	213800	2912791820	9830	9830	9830	9830	0
38	20230608	213700	2912791820	9830	9830	9830	9830	0
39	20230608	213600	2912791820	9830	9830	9830	9830	0
40	20230608	213500	2912791820	9830	9830	9830	9830	0
41	20230608	213400	2912791820	9830	9830	9830	9830	0
42	20230608	213300	2912791820	9830	9830	9830	9830	0
43	20230608	213200	2912791820	9830	9830	9830	9830	0
44	20230608	213100	2912791820	9830	9830	9830	9830	0
45	20230608	213000	2912791820	9830	9830	9830	9830	0
46	20230608	212900	2912791820	9830	9830	9830	9830	0
47	20230608	212800	2912791820	9830	9830	9830	9830	0
48	20230608	212700	2912791820	9830	9830	9830	9830	0
49	20230608	212600	2912791820	9830	9830	9830	9830	0
50	20230608	212500	2912791820	9830	9830	9830	9830	0
51	20230608	212400	2912791820	9830	9830	9830	9830	0
52	20230608	212300	2912791820	9830	9830	9830	9830	0
53	20230608	212200	2912791820	9830	9830	9830	9830	0
54	20230608	212100	2912791820	9830	9830	9830	9830	0
55	20230608	212000	2912791820	9830	9830	9830	9830	0
56	20230608	211900	2912791820	9830	9830	9830	9830	0
57	20230608	211800	2912791820	9830	9830	9830	9830	0
58	20230608	211700	2912791820	9830	9830	9830	9830	0
59	20230608	211600	2912791820	9830	9830	9830	9830	0
60	20230608	211500	2912791820	9830	9830	9830	9830	0
61	20230608	211400	2912791820	9830	9830	9830	9830	0
62	20230608	211300	2912791820	9830	9830	9830	9830	14682
63	20230608	211200	2912791820	9830	9830	9830	9830	0
64	20230608	211100	2912791820	9830	9830	9830	9830	0
65	20230608	211000	2912791820	9830	9830	9830	9830	0
66	20230608	210900	2912791820	9830	9830	9830	9830	0
67	20230608	210800	2912791820	9830	9830	9830	9830	0
68	20230608	210700	2912791820	9830	9830	9830	9830	0
69	20230608	210600	2912791820	9830	9830	9830	9830	0
70	20230608	210500	2912791820	9830	9830	9830	9830	0
71	20230608	210400	2912791820	9830	9830	9830	9830	0
72	20230608	210300	2912791820	9830	9830	9830	9830	0
73	20230608	210200	2912791820	9830	9830	9830	9830	0
74	20230608	210100	2912791820	9830	9830	9830	9830	0
75	20230608	210000	2912791820	9830	9830	9830	9830	0
76	20230608	205900	2912791820	9830	9830	9830	9830	0
77	20230608	205800	2912791820	9830	9830	9830	9830	0
78	20230608	205700	2912791820	9830	9830	9830	9830	0
79	20230608	205600	2912791820	9830	9830	9830	9830	0
80	20230608	205500	2912791820	9830	9830	9830	9830	0
81	20230608	205400	2912791820	9830	9830	9830	9830	0
82	20230608	205300	2912791820	9830	9830	9830	9830	0
83	20230608	205200	2912791820	9830	9830	9830	9830	0
84	20230608	205100	2912791820	9830	9830	9830	9830	0
85	20230608	205000	2912791820	9830	9830	9830	9830	0
86	20230608	204900	2912791820	9830	9830	9830	9830	0
87	20230608	204800	2912791820	9830	9830	9830	9830	0
88	20230608	204700	2912791820	9830	9830	9830	9830	0
89	20230608	204600	2912791820	9830	9830	9830	9830	0
90	20230608	204500	2912791820	9830	9830	9830	9830	0
91	20230608	204400	2912791820	9830	9830	9830	9830	0
92	20230608	204300	2912791820	9830	9830	9830	9830	14682
93	20230608	204200	2912791820	9830	9830	9830	9830	0
94	20230608	204100	2912791820	9830	9830	9830	9830	0
95	20230608	204000	2912791820	9830	9830	9830	9830	0
96	20230608	203900	2912791820	9830	9830	9830	9830	0
97	20230608	203800	2912791820	9830	9830	9830	9830	0
98	20230608	203700	2912791820	9830	9830	9830	9830	0
99	20230608	203600	2912791820	9830	9830	9830	9830	0
100	20230608	203500	2912791820	9830	9830	9830	9830	0
101	20230608	203400	2912791820	9830	9830	9830	9830	0
102	20230608	203300	2912791820	9830	9830	9830	9830	0
103	20230608	203200	2912791820	9830	9830	9830	9830	0
104	20230608	203100	2912791820	9830	9830	9830	9830	0
105	20230608	203000	2912791820	9830	9830	9830	9830	0
106	20230608	202900	2912791820	9830	9830	9830	9830	0
107	20230608	202800	2912791820	9830	9830	9830	9830	0
108	20230608	202700	2912791820	9830	9830	9830	9830	0
109	20230608	202600	2912791820	9830	9830	9830	9830	0
110	20230608	202500	2912791820	9830	9830	9830	9830	0
111	20230608	202400	2912791820	9830	9830	9830	9830	0
112	20230608	202300	2912791820	9830	9830	9830	9830	0
113	20230608	202200	2912791820	9830	9830	9830	9830	0
114	20230608	202100	2912791820	9830	9830	9830	9830	0
115	20230608	202000	2912791820	9830	9830	9830	9830	0
116	20230608	201900	2912791820	9830	9830	9830	9830	0
117	20230608	201800	2912791820	9830	9830	9830	9830	0
118	20230608	201700	2912791820	9830	9830	9830	9830	0
119	20230608	201600	2912791820	9830	9830	9830	9830	0
120	20230608	201500	2912791820	9830	9830	9830	9830	0
121	20230608	201400	2912791820	9830	9830	9830	9830	0
122	20230608	201300	2912791820	9830	9830	9830	9830	14682
123	20230608	201200	2912791820	9830	9830	9830	9830	0
124	20230608	201100	2912791820	9830	9830	9830	9830	0
125	20230608	201000	2912791820	9830	9830	9830	9830	0
126	20230608	200900	2912791820	9830	9830	9830	9830	0
127	20230608	200800	2912791820	9830	9830	9830	9830	0
128	20230608	200700	2912791820	9830	9830	9830	9830	0
129	20230608	200600	2912791820	9830	9830	9830	9830	0
130	20230608	200500	2912791820	9830	9830	9830	9830	0
131	20230608	200400	2912791820	9830	9830	9830	9830	0
132	20230608	200300	2912791820	9830	9830	9830	9830	0
133	20230608	200200	2912791820	9830	9830	9830	9830	0
134	20230608	200100	2912791820	9830	9830	9830	9830	0
135	20230608	200000	2912791820	9830	9830	9830	9830	0
136	20230608	195900	2912791820	9830	9830	9830	9830	0
137	20230608	195800	2912791820	9830	9830	9830	9830	0
138	20230608	195700	2912791820	9830	9830	9830	9830	0
139	20230608	195600	2912791820	9830	9830	9830	9830	0
140	20230608	195500	2912791820	9830	9830	9830	9830	0
141	20230608	195400	2912791820	9830	9830	9830	9830	0
142	20230608	195300	2912791820	9830	9830	9830	9830	0
143	20230608	195200	2912791820	9830	9830	9830	9830	0
144	20230608	195100	2912791820	9830	9830	9830	9830	0
145	20230608	195000	2912791820	9830	9830	9830	9830	0
146	20230608	194900	2912791820	9830	9830	9830	9830	0
147	20230608	194800	2912791820	9830	9830	9830	9830	0
148	20230608	194700	2912791820	9830	9830	9830	9830	0
149	20230608	194600	2912791820	9830	9830	9830	9830	0
150	20230608	194500	2912791820	9830	9830	9830	9830	0
151	20230608	194400	2912791820	9830	9830	9830	9830	0
152	20230608	194300	2912791820	9830	9830	9830	9830	14682
153	20230608	194200	2912791820	9830	9830	9830	9830	0
154	20230608	194100	2912791820	9830	9830	9830	9830	0
155	20230608	194000	2912791820	9830	9830	9830	9830	0
156	20230608	193900	2912791820	9830	9830	9830	9830	0
157	20230608	193800	2912791820	9830	9830	9830	9830	0
158	20230608	193700	2912791820	9830	9830	9830	9830	0
159	20230608	193600	2912791820	9830	9830	9830	9830	0
160	20230608	193500	2912791820	9830	9830	9830	9830	0
161	20230608	193400	2912791820	9830	9830	9830	9830	0
162	20230608	193300	2912791820	9830	9830	9830	9830	0
163	20230608	193200	2912791820	9830	9830	9830	9830	0
164	20230608	193100	2912791820	9830	9830	9830	9830	0
165	20230608	193000	2912791820	9830	9830	9830	9830	0
166	20230608	192900	2912791820	9830	9830	9830	9830	0
167	20230608	192800	2912791820	9830	9830	9830	9830	0
168	20230608	192700	2912791820	9830	9830	9830	9830	0
169	20230608	192600	2912791820	9830	9830	9830	9830	0
170	20230608	192500	2912791820	9830	9830	9830	9830	0
171	20230608	192400	2912791820	9830	9830	9830	9830	0
172	20230608	192300	2912791820	9830	9830	9830	9830	0
173	20230608	192200	2912791820	9830	9830	9830	9830	0
174	20230608	192100	2912791820	9830	9830	9830	9830	0
175	20230608	192000	2912791820	9830	9830	9830	9830	0
176	20230608	191900	2912791820	9830	9830	9830	9830	0
177	20230608	191800	2912791820	9830	9830	9830	9830	0
178	20230608	191700	2912791820	9830	9830	9830	9830	0
179	20230608	191600	2912791820	9830	9830	9830	9830	0
180	20230608	191500	2912791820	9830	9830	9830	9830	0
181	20230608	191400	2912791820	9830	9830	9830	9830	0
182	20230608	191300	2912791820	9830	9830	9830	9830	14682
183	20230608	191200	2912791820	9830	9830	9830	9830	0
184	20230608	191100	2912791820	9830	9830	9830	9830	0
185	20230608	191000	2912791820	9830	9830	9830	9830	0
186	20230608	190900	2912791820	9830	9830	9830	9830	0
187	20230608	190800	2912791820	9830	9830	9830	9830	0
188	20230608	190700	2912791820	9830	9830	9830	9830	0
189	20230608	190600	2912791820	9830	9830	9830	9830	0
190	20230608	190500	2912791820	9830	9830	9830	9830	0
191	20230608	190400	2912791820	9830	9830	9830	9830	0
192	20230608	190300	2912791820	9830	9830	9830	9830	0
193	20230608	190200	2912791820	9830	9830	9830	9830	0
194	20230608	190100	2912791820	9830	9830	9830	9830	0
195	20230608	190000	2912791820	9830	9830	9830	9830	0
196	20230608	185900	2912791820	9830	9830	9830	9830	0
197	20230608	185800	2912791820	9830	9830	9830	9830	0
198	20230608	185700	2912791820	9830	9830	9830	9830	0
199	20230608	185600	2912791820	9830	9830	9830	9830	0
200	20230608	185500	2912791820	9830	9830	9830	9830	0
201	20230608	185400	2912791820	9830	9830	9830	9830	0
202	20230608	185300	2912791820	9830	9830	9830	9830	0
203	20230608	185200	2912791820	9830	9830	9830	9830	0
204	20230608	185100	2912791820	9830	9830	9830	9830	0
205	20230608	185000	2912791820	9830	9830	9830	9830	0
206	20230608	184900	2912791820	9830	9830	9830	9830	0
207	20230608	184800	2912791820	9830	9830	9830	9830	0
208	20230608	184700	2912791820	9830	9830	9830	9830	0
209	20230608	184600	2912791820	9830	9830	9830	9830	0
210	20230608	184500	2912791820	9830	9830	9830	9830	0
211	20230608	184400	2912791820	9830	9830	9830	9830	0
212	20230608	184300	2912791820	9830	9830	9830	9830	14682
213	20230608	184200	2912791820	9830	9830	9830	9830	0
214	20230608	184100	2912791820	9830	9830	9830	9830	0
215	20230608	184000	2912791820	9830	9830	9830	9830	0
216	20230608	183900	2912791820	9830	9830	9830	9830	0
217	20230608	183800	2912791820	9830	9830	9830	9830	0
218	20230608	183700	2912791820	9830	9830	9830	9830	0
219	20230608	183600	2912791820	9830	9830	9830	9830	0
220	20230608	183500	2912791820	9830	9830	9830	9830	0
221	20230608	183400	2912791820	9830	9830	9830	9830	0
222	20230608	183300	2912791820	9830	9830	9830	9830	0
223	20230608	183200	2912791820	9830	9830	9830	9830	0
224	20230608	183100	2912791820	9830	9830	9830	9830	0
225	20230608	183000	2912791820	9830	9830	9830	9830	0
226	20230608	182900	2912791820	9830	9830	9830	9830	0
227	20230608	182800	2912791820	9830	9830	9830	9830	0
228	20230608	182700	2912791820	9830	9830	9830	9830	0
229	20230608	182600	2912791820	9830	9830	9830	9830	0
230	20230608	182500	2912791820	9830	9830	9830	9830	0
231	20230608	182400	2912791820	9830	9830	9830	9830	0
232	20230608	182300	2912791820	9830	9830	9830	9830	0
233	20230608	182200	2912791820	9830	9830	9830	9830	0
234	20230608	182100	2912791820	9830	9830	9830	9830	0
235	20230608	182000	2912791820	9830	9830	9830	9830	0
236	20230608	181900	2912791820	9830	9830	9830	9830	0
237	20230608	181800	2912791820	9830	9830	9830	9830	0
238	20230608	181700	2912791820	9830	9830	9830	9830	0
239	20230608	181600	2912791820	9830	9830	9830	9830	0
240	20230608	181500	2912791820	9830	9830	9830	9830	0
241	20230608	181400	2912791820	9830	9830	9830	9830	0
242	20230608	181300	2912791820	9830	9830	9830	9830	14682
243	20230608	181200	2912791820	9830	9830	9830	9830	0
244	20230608	181100	2912791820	9830	9830	9830	9830	0
245	20230608	181000	2912791820	9830	9830	9830	9830	0
246	20230608	180900	2912791820	9830	9830	9830	9830	0
247	20230608	180800	2912791820	9830	9830	9830	9830	0
248	20230608	180700	2912791820	9830	9830	9830	9830	0
249	20230608	180600	2912791820	9830	9830	9830	9830	0
250	20230608	180500	2912791820	9830	9830	9830	9830	0
251	20230608	180400	2912791820	9830	9830	9830	9830	0
252	20230608	180300	2912791820	9830	9830	9830	9830	0
253	20230608	180200	2912791820	9830	9830	9830	9830	0
254	20230608	180100	2912791820	9830	9830	9830	9830	0
255	20230608	180000	2912791820	9830	9830	9830	9830	0
256	20230608	175900	2912791820	9830	9830	9830	9830	0
257	20230608	175800	2912791820	9830	9830	9830	9830	0
258	20230608	175700	2912791820	9830	9830	9830	9830	0
259	20230608	175600	2912791820	9830	9830	9830	9830	0
260	20230608	175500	2912791820	9830	9830	9830	9830	0
261	20230608	175400	2912791820	9830	9830	9830	9830	0
262	20230608	175300	2912791820	9830	9830	9830	9830	0
263	20230608	175200	2912791820	9830	9830	9830	9830	0
264	20230608	175100	2912791820	9830	9830	9830	9830	0
265	20230608	175000	2912791820	9830	9830	9830	9830	0
266	20230608	174900	2912791820	9830	9830	9830	9830	0
267	20230608	174800	2912791820	9830	9830	9830	9830	0
268	20230608	174700	2912791820	9830	9830	9830	9830	0
269	20230608	174600	2912791820	9830	9830	9830	9830	0
270	20230608	174500	2912791820	9830	9830	9830	9830	0
271	20230608	174400	2912791820	9830	9830	9830	9830	0
272	20230608	174300	2912791820	9830	9830	9830	9830	14682
273	20230608	174200	2912791820	9830	9830	9830	9830	0
274	20230608	174100	2912791820	9830	9830	9830	9830	0
275	20230608	174000	2912791820	9830	9830	9830	9830	0
276	20230608	173900	2912791820	9830	9830	9830	9830	0
277	20230608	173800	2912791820	9830	9830	9830	9830	0
278	20230608	173700	2912791820	9830	9830	9830	9830	0
279	20230608	173600	2912791820	9830	9830	9830	9830	0
280	20230608	173500	2912791820	9830	9830	9830	9830	0
281	20230608	173400	2912791820	9830	9830	9830	9830	0
282	20230608	173300	2912791820	9830	9830	9830	9830	0
283	20230608	173200	2912791820	9830	9830	9830	9830	0
284	20230608	173100	2912791820	9830	9830	9830	9830	0
285	20230608	173000	2912791820	9830	9830	9830	9830	0
286	20230608	172900	2912791820	9830	9830	9830	9830	0
287	20230608	172800	2912791820	9830	9830	9830	9830	0
288	20230608	172700	2912791820	9830	9830	9830	9830	0
289	20230608	172600	2912791820	9830	9830	9830	9830	0
290	20230608	172500	2912791820	9830	9830	9830	9830	0
291	20230608	172400	2912791820	9830	9830	9830	9830	0
292	20230608	172300	2912791820	9830	9830	9830	9830	0
293	20230608	172200	2912791820	9830	9830	9830	9830	0
294	20230608	172100	2912791820	9830	9830	9830	9830	0
295	20230608	172000	2912791820	9830	9830	9830	9830	0
296	20230608	171900	2912791820	9830	9830	9830	9830	0
297	20230608	171800	2912791820	9830	9830	9830	9830	0
298	20230608	171700	2912791820	9830	9830	9830	9830	0
299	20230608	171600	2912791820	9830	9830	9830	9830	0
300	20230608	171500	2912791820	9830	9830	9830	9830	0
301	20230608	171400	2912791820	9830	9830	9830	9830	0
302	20230608	171300	2912791820	9830	9830	9830	9830	14682
303	20230608	171200	2912791820	9830	9830	9830	9830	0
304	20230608	171100	2912791820	9830	9830	9830	9830	0
305	20230608	171000	2912791820	9830	9830	9830	9830	0
306	20230608	170900	2912791820	9830	9830	9830	9830	0
307	20230608	170800	2912791820	9830	9830	9830	9830	0
308	20230608	170700	2912791820	9830	9830	9830	9830	0
309	20230608	170600	2912791820	9830	9830	9830	9830	0
310	20230608	170500	2912791820	9830	9830	9830	9830	0
311	20230608	170400	2912791820	9830	9830	9830	9830	0
312	20230608	170300	2912791820	9830	9830	9830	9830	0
313	20230608	170200	2912791820	9830	9830	9830	9830	0
314	20230608	170100	2912791820	9830	9830	9830	9830	0
315	20230608	170000	2912791820	9830	9830	9830	9830	0
316	20230608	165900	2912791820	9830	9830	9830	9830	0
317	20230608	165800	2912791820	9830	9830	9830	9830	0
318	20230608	165700	2912791820	9830	9830	9830	9830	0
319	20230608	165600	2912791820	9830	9830	9830	9830	0
320	20230608	165500	2912791820	9830	9830	9830	9830	0
321	20230608	165400	2912791820	9830	9830	9830	9830	0
322	20230608	165300	2912791820	9830	9830	9830	9830	0
323	20230608	165200	2912791820	9830	9830	9830	9830	0
324	20230608	165100	2912791820	9830	9830	9830	9830	0
325	20230608	165000	2912791820	9830	9830	9830	9830	0
326	20230608	164900	2912791820	9830	9830	9830	9830	0
327	20230608	164800	2912791820	9830	9830	9830	9830	0
328	20230608	164700	2912791820	9830	9830	9830	9830	0
329	20230608	164600	2912791820	9830	9830	9830	9830	0
330	20230608	164500	2912791820	9830	9830	9830	9830	0
331	20230608	164400	2912791820	9830	9830	9830	9830	0
332	20230608	164300	2912791820	9830	9830	9830	9830	14682
333	20230608	164200	2912791820	9830	9830	9830	9830	0
334	20230608	164100	2912791820	9830	9830	9830	9830	0
335	20230608	164000	2912791820	9830	9830	9830	9830	0
336	20230608	163900	2912791820	9830	9830	9830	9830	0
337	20230608	163800	2912791820	9830	9830	9830	9830	0
338	20230608	163700	2912791820	9830	9830	9830	9830	0
339	20230608	163600	2912791820	9830	9830	9830	9830	0
340	20230608	163500	2912791820	9830	9830	9830	9830	0
341	20230608	163400	2912791820	9830	9830	9830	9830	0
342	20230608	163300	2912791820	9830	9830	9830	9830	0
343	20230608	163200	2912791820	9830	9830	9830	9830	0
344	20230608	163100	2912791820	9830	9830	9830	9830	0
345	20230608	163000	2912791820	9830	9830	9830	9830	0
346	20230608	162900	2912791820	9830	9830	9830	9830	0
347	20230608	162800	2912791820	9830	9830	9830	9830	0
348	20230608	162700	2912791820	9830	9830	9830	9830	0
349	20230608	162600	2912791820	9830	9830	9830	9830	0
350	20230608	162500	2912791820	9830	9830	9830	9830	0
351	20230608	162400	2912791820	9830	9830	9830	9830	0
352	20230608	162300	2912791820	9830	9830	9830	9830	0
353	20230608	162200	2912791820	9830	9830	9830	9830	0
354	20230608	162100	2912791820	9830	9830	9830	9830	0
355	20230608	162000	2912791820	9830	9830	9830	9830	0
356	20230608	161900	2912791820	9830	9830	9830	9830	0
357	20230608	161800	2912791820	9830	9830	9830	9830	0
358	20230608	161700	2912791820	9830	9830	9830	9830	0
359	20230608	161600	2912791820	9830	9830	9830	9830	0
360	20230608	161500	2912791820	9830	9830	9830	9830	0
361	20230608	161400	2912791820	9830	9830	9830	9830	0
362	20230608	161300	2912791820	9830	9830	9830	9830	14682
363	20230608	161200	2912791820	9830	9830	9830	9830	0
364	20230608	161100	2912791820	9830	9830	9830	9830	0
365	20230608	161000	2912791820	9830	9830	9830	9830	0
366	20230608	160900	2912791820	9830	9830	9830	9830	0
367	20230608	160800	2912791820	9830	9830	9830	9830	0
368	20230608	160700	2912791820	9830	9830	9830	9830	0
369	20230608	160600	2912791820	9830	9830	9830	9830	0
370	20230608	160500	2912791820	9830	9830	9830	9830	0
371	20230608	160400	2912791820	9830	9830	9830	9830	0
372	20230608	160300	2912791820	9830	9830	9830	9830	0
373	20230608	160200	2912791820	9830	9830	9830	9830	0
374	20230608	160100	2912791820	9830	9830	9830	9830	0
375	20230608	160000	2912791820	9830	9830	9830	9830	0
376	20230608	155900	2912791820	9830	9830	9830	9830	0
377	20230608	155800	2912791820	9830	9830	9830	9830	0
378	20230608	155700	2912791820	9830	9830	9830	9830	0
379	20230608	155600	2912791820	9830	9830	9830	9830	0
380	20230608	155500	2912791820	9830	9830	9830	9830	0
381	20230608	155400	2912791820	9830	9830	9830	9830	0
382	20230608	155300	2912791820	9830	9830	9830	9830	0
383	20230608	155200	2912791820	9830	9830	9830	9830	0
384	20230608	155100	2912791820	9830	9830	9830	9830	0
385	20230608	155000	2912791820	9830	9830	9830	9830	0
386	20230608	154900	2912791820	9830	9830	9830	9830	0
387	20230608	154800	2912791820	9830	9830	9830	9830	0
388	20230608	154700	2912791820	9830	9830	9830	9830	0
389	20230608	154600	2912791820	9830	9830	9830	9830	0
390	20230608	154500	2912791820	9830	9830	9830	9830	0
391	20230608	154400	2912791820	9830	9830	9830	9830	0
392	20230608	154300	2912791820	9830	9830	9830	9830	14682
393	20230608	154200	2912791820	9830	9830	9830	9830	0
394	20230608	154100	2912791820	9830	9830	9830	9830	0
395	20230608	154000	2912791820	9830	9830	9830	9830	0
396	20230608	153900	2912791820	9830	9830	9830	9830	0
397	20230608	153800	2912791820	9830	9830	9830	9830	0
398	20230608	153700	2912791820	9830	9830	9830	9830	0
399	20230608	153600	2912791820	9830	9830	9830	9830	0
400	20230608	153500	2912791820	9830	9830	9830	9830	0
401	20230608	153400	2912791820	9830	9830	9830	9830	0
402	20230608	153300	2912791820	9830	9830	9830	9830	0
403	20230608	153200	2912791820	9830	9830	9830	9830	0
404	20230608	153100	2912791820	9830	9830	9830	9830	0
405	20230608	153000	2912791820	9830	9830	9830	9830	14682
406	20230608	152900	2768467760	9880	9880	9880	9880	0
407	20230608	152800	2768467760	9880	9880	9880	9880	0
408	20230608	152700	2768467760	9880	9880	9880	9880	0
409	20230608	152600	2768467760	9880	9880	9880	9880	0
410	20230608	152500	2768467760	9880	9880	9880	9880	0
411	20230608	152400	2768467760	9880	9880	9880	9880	0
412	20230608	152300	2768467760	9880	9880	9880	9880	0
413	20230608	152200	2768467760	9880	9880	9880	9880	0
414	20230608	152100	2768467760	9880	9880	9880	9880	0
415	20230608	152000	2768467760	9880	9880	9880	9880	0
416	20230608	151900	2768467760	9880	9870	9880	9860	2580
417	20230608	151800	2743003090	9880	9890	9890	9870	903
418	20230608	151700	2734078770	9900	9910	9910	9900	380
419	20230608	151600	2730316750	9900	9910	9910	9900	71
420	20230608	151500	2729613840	9910	9920	9920	9910	175
421	20230608	151400	2727879570	9920	9930	9930	9910	412
422	20230608	151300	2723793470	9930	9930	9930	9930	44
423	20230608	151200	2723356550	9930	9900	9930	9900	1248
424	20230608	151100	2710977510	9900	9900	9910	9900	183
425	20230608	151000	2709165300	9910	9910	9910	9910	0
426	20230608	150900	2709165300	9910	9910	9910	9910	4
427	20230608	150800	2709125660	9880	9920	9920	9880	1407
428	20230608	150700	2695188370	9910	9910	9920	9910	289
429	20230608	150600	2692324370	9910	9910	9910	9910	4
430	20230608	150500	2692284730	9910	9910	9910	9900	828
431	20230608	150400	2684084270	9910	9910	9910	9910	5
432	20230608	150300	2684034720	9910	9910	9910	9910	113
433	20230608	150200	2682914890	9910	9910	9910	9910	496
434	20230608	150100	2677999530	9900	9900	9910	9900	848
435	20230608	150000	2669604320	9900	9900	9900	9890	201
436	20230608	145900	2667614640	9870	9890	9890	9870	34
437	20230608	145800	2667278500	9900	9890	9900	9890	83
438	20230608	145700	2666457120	9900	9890	9900	9870	1026
439	20230608	145600	2656326040	9890	9890	9890	9890	43
440	20230608	145500	2655900770	9890	9910	9910	9890	45
441	20230608	145400	2655455120	9870	9910	9910	9870	6006
442	20230608	145300	2596154020	9910	9910	9910	9910	1
443	20230608	145200	2596144110	9890	9920	9920	9890	382
444	20230608	145100	2592366100	9890	9890	9890	9890	60
445	20230608	145000	2591772700	9890	9920	9920	9890	48
446	20230608	144900	2591297740	9920	9880	9920	9880	1418
447	20230608	144800	2577278590	9890	9900	9900	9890	1110
448	20230608	144700	2566299790	9900	9910	9910	9900	102
449	20230608	144600	2565289970	9910	9910	9910	9890	1136
450	20230608	144500	2554048290	9910	9910	9910	9910	107
451	20230608	144400	2552987920	9910	9910	9910	9910	33
452	20230608	144300	2552660890	9910	9910	9910	9910	6
453	20230608	144200	2552601430	9890	9900	9910	9890	132
454	20230608	144100	2551294640	9900	9900	9900	9890	39
455	20230608	144000	2550908780	9900	9900	9910	9900	1227
456	20230608	143900	2538756240	9910	9910	9910	9910	21
457	20230608	143800	2538548130	9910	9910	9910	9900	15
458	20230608	143700	2538399490	9900	9900	9900	9900	33
459	20230608	143600	2538072790	9900	9900	9900	9900	144
460	20230608	143500	2536647190	9900	9900	9900	9900	100
461	20230608	143400	2535657190	9890	9900	9900	9890	103
462	20230608	143300	2534638490	9900	9900	9900	9900	2
463	20230608	143200	2534618690	9890	9890	9890	9890	1
464	20230608	143100	2534608800	9890	9900	9900	9890	85
465	20230608	143000	2533768100	9900	9900	9900	9900	130
466	20230608	142900	2532481100	9900	9910	9910	9900	324
467	20230608	142800	2529273330	9910	9910	9910	9910	121
468	20230608	142700	2528074220	9910	9910	9910	9910	331
469	20230608	142600	2524794010	9910	9910	9910	9910	202
470	20230608	142500	2522792190	9900	9900	9900	9900	145
471	20230608	142400	2521356690	9890	9890	9890	9890	731
472	20230608	142300	2514127100	9890	9890	9890	9890	426
473	20230608	142200	2509913960	9890	9890	9890	9890	0
474	20230608	142100	2509913960	9890	9890	9890	9890	55
475	20230608	142000	2509370010	9890	9880	9890	9880	4
476	20230608	141900	2509330480	9880	9880	9880	9880	763
477	20230608	141800	2501792040	9870	9880	9880	9870	595
478	20230608	141700	2495915440	9890	9900	9900	9890	182
479	20230608	141600	2494115260	9900	9900	9900	9900	2
480	20230608	141500	2494095460	9900	9890	9900	9880	320
481	20230608	141400	2490932010	9890	9890	9890	9890	51
482	20230608	141300	2490427620	9880	9890	9890	9880	57
483	20230608	141200	2489864350	9890	9890	9890	9890	33
484	20230608	141100	2489537980	9880	9880	9880	9880	150
485	20230608	141000	2488055980	9880	9880	9880	9880	51
486	20230608	140900	2487552100	9880	9880	9880	9880	70
487	20230608	140800	2486860500	9870	9880	9880	9870	200
488	20230608	140700	2484886490	9870	9880	9880	9870	300
489	20230608	140600	2481924920	9870	9870	9870	9870	0
490	20230608	140500	2481924920	9870	9870	9870	9870	0
491	20230608	140400	2481924920	9870	9880	9880	9870	500
492	20230608	140300	2476989520	9880	9880	9880	9880	1
493	20230608	140200	2476979640	9870	9870	9870	9870	0
494	20230608	140100	2476979640	9870	9870	9880	9870	770
495	20230608	140000	2469377440	9870	9890	9890	9870	194
496	20230608	135900	2467461310	9880	9890	9890	9880	30
497	20230608	135800	2467164710	9880	9880	9880	9880	5
498	20230608	135700	2467115310	9870	9880	9880	9870	1368
499	20230608	135600	2453599700	9890	9890	9890	9890	201
500	20230608	135500	2451611810	9880	9890	9890	9880	330
501	20230608	135400	2448351400	9890	9890	9890	9890	44
502	20230608	135300	2447916240	9890	9890	9890	9890	66
503	20230608	135200	2447263500	9890	9890	9890	9890	19
504	20230608	135100	2447075590	9880	9890	9890	9880	102
505	20230608	135000	2446067520	9880	9880	9880	9880	54
506	20230608	134900	2445534000	9880	9890	9890	9880	481
507	20230608	134800	2440779030	9890	9900	9900	9890	1713
508	20230608	134700	2423829870	9900	9900	9900	9900	0
509	20230608	134600	2423829870	9900	9900	9900	9900	304
510	20230608	134500	2420820270	9910	9910	9910	9910	0
511	20230608	134400	2420820270	9910	9910	9910	9910	0
512	20230608	134300	2420820270	9910	9910	9910	9910	2
513	20230608	134200	2420800450	9910	9910	9910	9910	30
514	20230608	134100	2420503150	9890	9890	9890	9890	0
515	20230608	134000	2420503150	9890	9890	9890	9890	0
516	20230608	133900	2420503150	9890	9890	9890	9890	10
517	20230608	133800	2420404250	9900	9910	9910	9900	199
518	20230608	133700	2418432270	9910	9910	9910	9910	0
519	20230608	133600	2418432270	9910	9910	9910	9910	0
520	20230608	133500	2418432270	9910	9890	9910	9890	80
521	20230608	133400	2417640480	9880	9890	9890	9880	4977
522	20230608	133300	2368418050	9890	9890	9890	9890	0
523	20230608	133200	2368418050	9890	9890	9890	9890	249
524	20230608	133100	2365955440	9900	9910	9910	9900	243
525	20230608	133000	2363549710	9900	9920	9920	9900	813
526	20230608	132900	2355496910	9920	9910	9920	9900	609
527	20230608	132800	2349466000	9900	9910	9910	9900	66
528	20230608	132700	2348812300	9930	9920	9930	9920	535
529	20230608	132600	2343505090	9920	9900	9920	9900	23
530	20230608	132500	2343277190	9920	9920	9920	9920	100
531	20230608	132400	2342285190	9910	9910	9910	9910	19
532	20230608	132300	2342096900	9910	9910	9920	9910	644
533	20230608	132200	2335714850	9910	9910	9910	9910	20
534	20230608	132100	2335516650	9910	9900	9910	9900	21
535	20230608	132000	2335308650	9900	9900	9900	9900	1001
536	20230608	131900	2325398750	9900	9880	9900	9880	108
537	20230608	131800	2324330760	9880	9870	9880	9870	150
538	20230608	131700	2322849260	9870	9880	9880	9870	2853
539	20230608	131600	2294674870	9890	9900	9900	9890	151
540	20230608	131500	2293181280	9880	9880	9880	9880	48
541	20230608	131400	2292707040	9880	9890	9890	9880	2497
542	20230608	131300	2268035510	9890	9890	9900	9890	591
543	20230608	131200	2262190510	9900	9900	9900	9900	2
544	20230608	131100	2262170710	9890	9900	9900	9890	6
545	20230608	131000	2262111360	9890	9890	9890	9890	233
546	20230608	130900	2259806990	9900	9890	9900	9890	22
547	20230608	130800	2259589390	9900	9900	9900	9900	404
548	20230608	130700	2255589790	9900	9900	9900	9900	744
549	20230608	130600	2248224190	9920	9900	9920	9900	144
550	20230608	130500	2246797570	9900	9900	9900	9900	469
551	20230608	130400	2242154470	9920	9910	9920	9910	2
552	20230608	130300	2242134640	9900	9900	9900	9900	9
553	20230608	130200	2242045540	9920	9920	9920	9920	7
554	20230608	130100	2241976100	9930	9920	9930	9920	124
555	20230608	130000	2240746010	9930	9890	9930	9890	1599
556	20230608	125900	2224931760	9890	9890	9890	9890	310
557	20230608	125800	2221865860	9890	9890	9890	9890	3
558	20230608	125700	2221836190	9890	9890	9890	9890	12
559	20230608	125600	2221717510	9880	9880	9880	9880	0
560	20230608	125500	2221717510	9880	9920	9920	9870	10368
561	20230608	125400	2119106810	9920	9920	9920	9920	5288
562	20230608	125300	2066649850	9930	9940	9940	9930	1225
563	20230608	125200	2054485100	9940	9930	9940	9930	171
564	20230608	125100	2052787060	9930	9930	9930	9930	0
565	20230608	125000	2052787060	9930	9930	9930	9930	263
566	20230608	124900	2050175470	9930	9930	9930	9930	91
567	20230608	124800	2049271840	9930	9940	9940	9930	191
568	20230608	124700	2047374730	9940	9940	9940	9940	235
569	20230608	124600	2045038830	9940	9940	9940	9940	10
570	20230608	124500	2044939430	9930	9930	9930	9930	0
571	20230608	124400	2044939430	9930	9940	9940	9930	400
572	20230608	124300	2040967380	9930	9930	9930	9930	10
573	20230608	124200	2040868080	9950	9950	9950	9930	1155
574	20230608	124100	2029391370	9950	9950	9950	9950	5
575	20230608	124000	2029341620	9950	9950	9950	9950	1
576	20230608	123900	2029331670	9940	9940	9940	9940	0
577	20230608	123800	2029331670	9940	9940	9940	9940	3
578	20230608	123700	2029301850	9940	9940	9940	9940	73
579	20230608	123600	2028576230	9940	9940	9940	9940	32
580	20230608	123500	2028258150	9940	9930	9940	9930	965
581	20230608	123400	2018675670	9930	9940	9940	9930	418
582	20230608	123300	2014524530	9940	9940	9940	9940	280
583	20230608	123200	2011741330	9940	9940	9940	9940	293
584	20230608	123100	2008828910	9940	9940	9940	9940	20
585	20230608	123000	2008630110	9940	9930	9940	9930	14
586	20230608	122900	2008491040	9930	9930	9930	9930	0
587	20230608	122800	2008491040	9930	9930	9930	9930	37
588	20230608	122700	2008123630	9930	9930	9930	9930	0
589	20230608	122600	2008123630	9930	9930	9930	9930	30
590	20230608	122500	2007825730	9950	9940	9950	9930	744
591	20230608	122400	2000431410	9940	9930	9940	9930	332
592	20230608	122300	1997133330	9930	9940	9940	9930	239
593	20230608	122200	1994759660	9930	9930	9930	9930	1
594	20230608	122100	1994749730	9930	9930	9930	9930	60
595	20230608	122000	1994153930	9950	9930	9950	9930	90
596	20230608	121900	1993259430	9930	9930	9930	9930	901
597	20230608	121800	1984312500	9930	9920	9930	9920	368
598	20230608	121700	1980658360	9930	9930	9930	9930	1867
599	20230608	121600	1962119050	9950	9950	9950	9950	2
600	20230608	121500	1962099150	9930	9940	9940	9930	1100
601	20230608	121400	1951168570	9950	9950	9950	9950	131
602	20230608	121300	1949865120	9950	9940	9950	9940	111
603	20230608	121200	1948761770	9940	9950	9950	9940	63
604	20230608	121100	1948135050	9940	9940	9950	9940	230
605	20230608	121000	1945848550	9940	9940	9940	9940	100
606	20230608	120900	1944854550	9940	9940	9940	9940	0
607	20230608	120800	1944854550	9940	9950	9950	9940	3000
608	20230608	120700	1915010650	9950	9950	9950	9950	0
609	20230608	120600	1915010650	9950	9950	9950	9950	739
610	20230608	120500	1907657600	9950	9950	9950	9950	705
611	20230608	120400	1900642850	9950	9950	9950	9950	95
612	20230608	120300	1899697600	9950	9950	9950	9950	0
613	20230608	120200	1899697600	9950	9950	9950	9950	786
614	20230608	120100	1891876900	9950	9950	9950	9950	0
615	20230608	120000	1891876900	9950	9950	9950	9950	339
616	20230608	115900	1888503850	9950	9960	9960	9950	411
617	20230608	115800	1884413400	9950	9950	9950	9950	650
618	20230608	115700	1877945900	9950	9950	9950	9950	38
619	20230608	115600	1877567800	9950	9940	9950	9940	1411
620	20230608	115500	1863542230	9940	9940	9940	9940	401
621	20230608	115400	1859556290	9950	9950	9950	9950	131
622	20230608	115300	1858252840	9950	9950	9950	9950	42
623	20230608	115200	1857834940	9950	9950	9950	9950	1
624	20230608	115100	1857824990	9940	9940	9940	9940	100
625	20230608	115000	1856830990	9940	9950	9950	9940	723
626	20230608	114900	1849642820	9950	9960	9960	9950	491
627	20230608	114800	1844757350	9960	9960	9960	9960	55
628	20230608	114700	1844209550	9960	9960	9960	9960	2
629	20230608	114600	1844189630	9960	9960	9960	9960	12
630	20230608	114500	1844070110	9950	9950	9950	9950	1
631	20230608	114400	1844060160	9950	9950	9950	9950	70
632	20230608	114300	1843363660	9950	9950	9950	9950	159
633	20230608	114200	1841781610	9950	9950	9950	9950	71
634	20230608	114100	1841075160	9950	9950	9950	9950	176
635	20230608	114000	1839323960	9950	9950	9950	9950	246
636	20230608	113900	1836876260	9950	9950	9950	9950	0
637	20230608	113800	1836876260	9950	9950	9950	9950	0
638	20230608	113700	1836876260	9950	9960	9960	9950	3275
639	20230608	113600	1804281530	9960	9960	9960	9960	0
640	20230608	113500	1804281530	9960	9960	9960	9960	13
641	20230608	113400	1804152050	9970	9970	9970	9970	0
642	20230608	113300	1804152050	9970	9970	9970	9970	2
643	20230608	113200	1804132110	9970	9970	9970	9970	109
644	20230608	113100	1803045380	9970	9970	9970	9970	38
645	20230608	113000	1802666520	9970	9960	9970	9960	522
646	20230608	112900	1797462390	9960	9960	9960	9960	50
647	20230608	112800	1796964390	9960	9970	9970	9960	77
648	20230608	112700	1796197460	9960	9950	9960	9950	254
649	20230608	112600	1793668160	9950	9960	9960	9950	63
650	20230608	112500	1793040690	9960	9960	9960	9960	639
651	20230608	112400	1786676250	9960	9960	9960	9960	275
652	20230608	112300	1783937250	9970	9970	9970	9970	2
653	20230608	112200	1783917310	9970	9970	9970	9970	250
654	20230608	112100	1781424810	9970	9970	9970	9970	7
655	20230608	112000	1781355020	9960	9960	9960	9960	0
656	20230608	111900	1781355020	9960	9960	9960	9960	226
657	20230608	111800	1779104060	9960	9960	9960	9960	0
658	20230608	111700	1779104060	9960	9960	9960	9960	0
659	20230608	111600	1779104060	9960	9960	9960	9960	17
660	20230608	111500	1778934740	9960	9960	9960	9960	15
661	20230608	111400	1778785340	9950	9960	9960	9950	12
662	20230608	111300	1778665830	9960	9960	9960	9960	5
663	20230608	111200	1778616030	9960	9960	9960	9960	53
664	20230608	111100	1778088150	9950	9960	9960	9950	101
665	20230608	111000	1777083190	9960	9960	9960	9960	28
666	20230608	110900	1776804310	9950	9960	9960	9950	220
667	20230608	110800	1774615110	9970	9970	9970	9970	0
668	20230608	110700	1774615110	9970	9950	9970	9950	202
669	20230608	110600	1772605170	9970	9950	9970	9950	74
670	20230608	110500	1771868790	9950	9950	9950	9950	308
671	20230608	110400	1768804190	9970	9970	9970	9940	62
672	20230608	110300	1768186380	9940	9960	9960	9940	1089
673	20230608	110200	1757356000	9960	9960	9960	9960	24
674	20230608	110100	1757116960	9960	9960	9960	9960	205
675	20230608	110000	1755075160	9960	9960	9960	9950	351
676	20230608	105900	1751581350	9970	9970	9970	9970	5
677	20230608	105800	1751531500	9970	9970	9970	9960	1002
678	20230608	105700	1741551560	9970	9970	9970	9970	333
679	20230608	105600	1738231550	9970	9950	9970	9950	2203
680	20230608	105500	1716310890	9950	9960	9960	9950	578
681	20230608	105400	1710558820	9960	9960	9960	9960	198
682	20230608	105300	1708586740	9960	9960	9960	9960	307
683	20230608	105200	1705529020	9960	9960	9960	9950	654
684	20230608	105100	1699015230	9960	9970	9970	9960	3339
685	20230608	105000	1665750380	9980	9980	9980	9980	109
686	20230608	104900	1664662560	9980	9970	9980	9970	22
687	20230608	104800	1664443200	9960	9960	9960	9960	417
688	20230608	104700	1660289880	9960	9970	9970	9960	618
689	20230608	104600	1654134170	9970	9980	9980	9970	1097
690	20230608	104500	1643186980	9980	9960	9980	9960	3084
691	20230608	104400	1612467640	9970	9970	9970	9970	1471
692	20230608	104300	1597801770	9980	9990	9990	9980	228
693	20230608	104200	1595526030	9990	9990	9990	9990	173
694	20230608	104100	1593797760	9990	9990	9990	9990	353
695	20230608	104000	1590271290	9990	9980	9990	9980	240
696	20230608	103900	1587873810	9990	9990	9990	9990	40
697	20230608	103800	1587474210	9990	9970	9990	9970	1030
698	20230608	103700	1577204510	9980	9970	9990	9970	96
699	20230608	103600	1576246920	9970	9980	9980	9970	1400
700	20230608	103500	1562284600	9990	9990	9990	9990	12
701	20230608	103400	1562164720	9990	9980	9990	9980	82
702	20230608	103300	1561345550	9990	9990	9990	9990	0
703	20230608	103200	1561345550	9990	9990	9990	9990	199
704	20230608	103100	1559357540	9990	9970	9990	9970	1162
705	20230608	103000	1547771380	9970	9970	9970	9970	471
706	20230608	102900	1543075510	9970	9990	9990	9970	156
707	20230608	102800	1541519130	10000	10000	10000	10000	61
708	20230608	102700	1540909130	10000	10000	10000	9980	503
709	20230608	102600	1535880130	10000	9980	10000	9980	750
710	20230608	102500	1528394990	9980	9980	9980	9980	0
711	20230608	102400	1528394990	9980	9980	9980	9980	389
712	20230608	102300	1524512770	9980	9980	9980	9980	48
713	20230608	102200	1524033730	9980	9980	9980	9980	52
714	20230608	102100	1523514770	9980	9990	9990	9980	633
715	20230608	102000	1517196430	9980	9980	9980	9980	200
716	20230608	101900	1515200430	9990	10000	10000	9990	12
717	20230608	101800	1515080530	10000	9990	10010	9990	1124
718	20230608	101700	1503841530	10000	10000	10000	10000	13
719	20230608	101600	1503711530	10000	10000	10000	10000	42
720	20230608	101500	1503291530	10000	9980	10000	9970	3250
721	20230608	101400	1470881030	9980	9980	9980	9980	22
722	20230608	101300	1470661470	9980	9980	9980	9980	378
723	20230608	101200	1466889030	9980	9980	9980	9980	111
724	20230608	101100	1465781250	9980	9980	9980	9980	267
725	20230608	101000	1463116590	9980	9980	9990	9980	985
726	20230608	100900	1453285790	9980	9990	9990	9980	1072
727	20230608	100800	1442580460	9990	10000	10000	9990	4
728	20230608	100700	1442540480	9990	9990	9990	9990	686
729	20230608	100600	1435687340	9990	10000	10000	9980	820
730	20230608	100500	1427494030	10000	10000	10000	9990	2698
731	20230608	100400	1400530730	10010	10020	10020	10010	912
732	20230608	100300	1391395030	10030	10030	10030	10030	439
733	20230608	100200	1386991860	10030	10020	10030	10020	551
734	20230608	100100	1381465350	10020	10010	10020	10010	1502
735	20230608	100000	1366418770	10010	10000	10010	10000	10
736	20230608	095900	1366318710	10000	9990	10000	9990	423
737	20230608	095800	1362089110	10000	9990	10000	9990	1504
738	20230608	095700	1347050390	10000	10000	10000	10000	31
739	20230608	095600	1346740390	9990	9990	9990	9990	306
740	20230608	095500	1343683450	9990	9990	9990	9990	137
741	20230608	095400	1342314820	10000	10000	10000	10000	10
742	20230608	095300	1342214820	9990	9990	9990	9990	982
743	20230608	095200	1332404640	9990	9970	9990	9970	685
744	20230608	095100	1325566550	9970	9970	9970	9970	0
745	20230608	095000	1325566550	9970	9970	9990	9970	45
746	20230608	094900	1325117700	9970	9980	9980	9970	401
747	20230608	094800	1321119720	9970	9970	9970	9970	10
748	20230608	094700	1321020020	9970	9980	9980	9970	217
749	20230608	094600	1318856370	9980	9980	9980	9980	164
750	20230608	094500	1317219650	9980	9970	9980	9970	6
751	20230608	094400	1317159820	9970	9970	9990	9970	1014
752	20230608	094300	1307050220	9970	9990	9990	9970	697
753	20230608	094200	1300097880	9990	9980	9990	9980	22
754	20230608	094100	1299878200	9980	9990	9990	9980	405
755	20230608	094000	1295836280	9990	9990	9990	9990	52
756	20230608	093900	1295316800	9990	9990	9990	9980	508
757	20230608	093800	1290246850	9990	9990	9990	9990	727
758	20230608	093700	1282984120	9990	9990	9990	9990	393
759	20230608	093600	1279058050	9990	10000	10000	9990	314
760	20230608	093500	1275920990	9990	9990	9990	9990	930
761	20230608	093400	1266630290	9990	9980	9990	9970	464
762	20230608	093300	1261999850	9980	10000	10000	9970	2698
763	20230608	093200	1235080250	10000	10010	10010	10000	55
764	20230608	093100	1234530240	10010	10010	10010	10010	2
765	20230608	093000	1234510220	9980	10000	10010	9980	1041
766	20230608	092900	1224107550	10000	10010	10010	10000	950
767	20230608	092800	1214599390	10000	9990	10000	9990	528
768	20230608	092700	1209319580	9990	9970	9990	9970	1095
769	20230608	092600	1198389270	9970	9980	9990	9960	1164
770	20230608	092500	1186787630	9980	9990	9990	9960	10694
771	20230608	092400	1080092090	10000	9990	10000	9990	368
772	20230608	092300	1076415720	9990	10000	10000	9990	216
773	20230608	092200	1074255790	10000	10010	10010	9990	2535
774	20230608	092100	1048905540	10010	10020	10020	10000	480
775	20230608	092000	1044102690	10010	10010	10010	10010	586
776	20230608	091900	1038236830	10010	10020	10020	10000	2432
777	20230608	091800	1013903490	10020	10030	10030	10010	1818
778	20230608	091700	995679320	10020	10030	10030	10020	304
779	20230608	091600	992632730	10030	10040	10040	10010	1339
780	20230608	091500	979209860	10040	10010	10040	10010	2434
781	20230608	091400	954811080	10010	10010	10020	10000	3327
782	20230608	091300	921505360	10020	10050	10060	10020	4376
783	20230608	091200	877574540	10050	10050	10080	10050	2115
784	20230608	091100	856316510	10050	10060	10080	10050	1973
785	20230608	091000	836469170	10070	10070	10080	10060	3646
786	20230608	090900	799751880	10070	10040	10080	10040	1391
787	20230608	090800	785741630	10040	10060	10070	10040	4496
788	20230608	090700	740555900	10060	10070	10070	10050	3141
789	20230608	090600	708954150	10080	10130	10150	10070	12787
790	20230608	090500	579439890	10130	10080	10140	10070	10988
791	20230608	090400	468314630	10080	10030	10080	10020	7821
792	20230608	090300	389673900	10030	10050	10050	10030	2850
793	20230608	090200	361071520	10020	10000	10060	9990	2612
794	20230608	090100	334888620	10000	10060	10070	10000	14067
795	20230608	090000	193717070	10050	10100	10100	10050	19198