KissMeData/097870/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213500	3294120510	9140	9140	9140	9140	6416
3	20230609	213400	3294120510	9140	9140	9140	9140	0
4	20230609	213300	3294120510	9140	9140	9140	9140	0
5	20230609	213200	3294120510	9140	9140	9140	9140	0
6	20230609	213100	3294120510	9140	9140	9140	9140	0
7	20230609	213000	3294120510	9140	9140	9140	9140	0
8	20230609	212900	3294120510	9140	9140	9140	9140	0
9	20230609	212800	3294120510	9140	9140	9140	9140	0
10	20230609	212700	3294120510	9140	9140	9140	9140	0
11	20230609	212600	3294120510	9140	9140	9140	9140	0
12	20230609	212500	3294120510	9140	9140	9140	9140	0
13	20230609	212400	3294120510	9140	9140	9140	9140	0
14	20230609	212300	3294120510	9140	9140	9140	9140	0
15	20230609	212200	3294120510	9140	9140	9140	9140	0
16	20230609	212100	3294120510	9140	9140	9140	9140	0
17	20230609	212000	3294120510	9140	9140	9140	9140	0
18	20230609	211900	3294120510	9140	9140	9140	9140	0
19	20230609	211800	3294120510	9140	9140	9140	9140	0
20	20230609	211700	3294120510	9140	9140	9140	9140	0
21	20230609	211600	3294120510	9140	9140	9140	9140	0
22	20230609	211500	3294120510	9140	9140	9140	9140	0
23	20230609	211400	3294120510	9140	9140	9140	9140	0
24	20230609	211300	3294120510	9140	9140	9140	9140	0
25	20230609	211200	3294120510	9140	9140	9140	9140	0
26	20230609	211100	3294120510	9140	9140	9140	9140	0
27	20230609	211000	3294120510	9140	9140	9140	9140	0
28	20230609	210900	3294120510	9140	9140	9140	9140	0
29	20230609	210800	3294120510	9140	9140	9140	9140	0
30	20230609	210700	3294120510	9140	9140	9140	9140	0
31	20230609	210600	3294120510	9140	9140	9140	9140	0
32	20230609	210500	3294120510	9140	9140	9140	9140	6416
33	20230609	210400	3294120510	9140	9140	9140	9140	0
34	20230609	210300	3294120510	9140	9140	9140	9140	0
35	20230609	210200	3294120510	9140	9140	9140	9140	0
36	20230609	210100	3294120510	9140	9140	9140	9140	0
37	20230609	210000	3294120510	9140	9140	9140	9140	0
38	20230609	205900	3294120510	9140	9140	9140	9140	0
39	20230609	205800	3294120510	9140	9140	9140	9140	0
40	20230609	205700	3294120510	9140	9140	9140	9140	0
41	20230609	205600	3294120510	9140	9140	9140	9140	0
42	20230609	205500	3294120510	9140	9140	9140	9140	0
43	20230609	205400	3294120510	9140	9140	9140	9140	0
44	20230609	205300	3294120510	9140	9140	9140	9140	0
45	20230609	205200	3294120510	9140	9140	9140	9140	0
46	20230609	205100	3294120510	9140	9140	9140	9140	0
47	20230609	205000	3294120510	9140	9140	9140	9140	0
48	20230609	204900	3294120510	9140	9140	9140	9140	0
49	20230609	204800	3294120510	9140	9140	9140	9140	0
50	20230609	204700	3294120510	9140	9140	9140	9140	0
51	20230609	204600	3294120510	9140	9140	9140	9140	0
52	20230609	204500	3294120510	9140	9140	9140	9140	0
53	20230609	204400	3294120510	9140	9140	9140	9140	0
54	20230609	204300	3294120510	9140	9140	9140	9140	0
55	20230609	204200	3294120510	9140	9140	9140	9140	0
56	20230609	204100	3294120510	9140	9140	9140	9140	0
57	20230609	204000	3294120510	9140	9140	9140	9140	0
58	20230609	203900	3294120510	9140	9140	9140	9140	0
59	20230609	203800	3294120510	9140	9140	9140	9140	0
60	20230609	203700	3294120510	9140	9140	9140	9140	0
61	20230609	203600	3294120510	9140	9140	9140	9140	0
62	20230609	203500	3294120510	9140	9140	9140	9140	6416
63	20230609	203400	3294120510	9140	9140	9140	9140	0
64	20230609	203300	3294120510	9140	9140	9140	9140	0
65	20230609	203200	3294120510	9140	9140	9140	9140	0
66	20230609	203100	3294120510	9140	9140	9140	9140	0
67	20230609	203000	3294120510	9140	9140	9140	9140	0
68	20230609	202900	3294120510	9140	9140	9140	9140	0
69	20230609	202800	3294120510	9140	9140	9140	9140	0
70	20230609	202700	3294120510	9140	9140	9140	9140	0
71	20230609	202600	3294120510	9140	9140	9140	9140	0
72	20230609	202500	3294120510	9140	9140	9140	9140	0
73	20230609	202400	3294120510	9140	9140	9140	9140	0
74	20230609	202300	3294120510	9140	9140	9140	9140	0
75	20230609	202200	3294120510	9140	9140	9140	9140	0
76	20230609	202100	3294120510	9140	9140	9140	9140	0
77	20230609	202000	3294120510	9140	9140	9140	9140	0
78	20230609	201900	3294120510	9140	9140	9140	9140	0
79	20230609	201800	3294120510	9140	9140	9140	9140	0
80	20230609	201700	3294120510	9140	9140	9140	9140	0
81	20230609	201600	3294120510	9140	9140	9140	9140	0
82	20230609	201500	3294120510	9140	9140	9140	9140	0
83	20230609	201400	3294120510	9140	9140	9140	9140	0
84	20230609	201300	3294120510	9140	9140	9140	9140	0
85	20230609	201200	3294120510	9140	9140	9140	9140	0
86	20230609	201100	3294120510	9140	9140	9140	9140	0
87	20230609	201000	3294120510	9140	9140	9140	9140	0
88	20230609	200900	3294120510	9140	9140	9140	9140	0
89	20230609	200800	3294120510	9140	9140	9140	9140	0
90	20230609	200700	3294120510	9140	9140	9140	9140	0
91	20230609	200600	3294120510	9140	9140	9140	9140	0
92	20230609	200500	3294120510	9140	9140	9140	9140	6416
93	20230609	200400	3294120510	9140	9140	9140	9140	0
94	20230609	200300	3294120510	9140	9140	9140	9140	0
95	20230609	200200	3294120510	9140	9140	9140	9140	0
96	20230609	200100	3294120510	9140	9140	9140	9140	0
97	20230609	200000	3294120510	9140	9140	9140	9140	0
98	20230609	195900	3294120510	9140	9140	9140	9140	0
99	20230609	195800	3294120510	9140	9140	9140	9140	0
100	20230609	195700	3294120510	9140	9140	9140	9140	0
101	20230609	195600	3294120510	9140	9140	9140	9140	0
102	20230609	195500	3294120510	9140	9140	9140	9140	0
103	20230609	195400	3294120510	9140	9140	9140	9140	0
104	20230609	195300	3294120510	9140	9140	9140	9140	0
105	20230609	195200	3294120510	9140	9140	9140	9140	0
106	20230609	195100	3294120510	9140	9140	9140	9140	0
107	20230609	195000	3294120510	9140	9140	9140	9140	0
108	20230609	194900	3294120510	9140	9140	9140	9140	0
109	20230609	194800	3294120510	9140	9140	9140	9140	0
110	20230609	194700	3294120510	9140	9140	9140	9140	0
111	20230609	194600	3294120510	9140	9140	9140	9140	0
112	20230609	194500	3294120510	9140	9140	9140	9140	0
113	20230609	194400	3294120510	9140	9140	9140	9140	0
114	20230609	194300	3294120510	9140	9140	9140	9140	0
115	20230609	194200	3294120510	9140	9140	9140	9140	0
116	20230609	194100	3294120510	9140	9140	9140	9140	0
117	20230609	194000	3294120510	9140	9140	9140	9140	0
118	20230609	193900	3294120510	9140	9140	9140	9140	0
119	20230609	193800	3294120510	9140	9140	9140	9140	0
120	20230609	193700	3294120510	9140	9140	9140	9140	0
121	20230609	193600	3294120510	9140	9140	9140	9140	0
122	20230609	193500	3294120510	9140	9140	9140	9140	6416
123	20230609	193400	3294120510	9140	9140	9140	9140	0
124	20230609	193300	3294120510	9140	9140	9140	9140	0
125	20230609	193200	3294120510	9140	9140	9140	9140	0
126	20230609	193100	3294120510	9140	9140	9140	9140	0
127	20230609	193000	3294120510	9140	9140	9140	9140	0
128	20230609	192900	3294120510	9140	9140	9140	9140	0
129	20230609	192800	3294120510	9140	9140	9140	9140	0
130	20230609	192700	3294120510	9140	9140	9140	9140	0
131	20230609	192600	3294120510	9140	9140	9140	9140	0
132	20230609	192500	3294120510	9140	9140	9140	9140	0
133	20230609	192400	3294120510	9140	9140	9140	9140	0
134	20230609	192300	3294120510	9140	9140	9140	9140	0
135	20230609	192200	3294120510	9140	9140	9140	9140	0
136	20230609	192100	3294120510	9140	9140	9140	9140	0
137	20230609	192000	3294120510	9140	9140	9140	9140	0
138	20230609	191900	3294120510	9140	9140	9140	9140	0
139	20230609	191800	3294120510	9140	9140	9140	9140	0
140	20230609	191700	3294120510	9140	9140	9140	9140	0
141	20230609	191600	3294120510	9140	9140	9140	9140	0
142	20230609	191500	3294120510	9140	9140	9140	9140	0
143	20230609	191400	3294120510	9140	9140	9140	9140	0
144	20230609	191300	3294120510	9140	9140	9140	9140	0
145	20230609	191200	3294120510	9140	9140	9140	9140	0
146	20230609	191100	3294120510	9140	9140	9140	9140	0
147	20230609	191000	3294120510	9140	9140	9140	9140	0
148	20230609	190900	3294120510	9140	9140	9140	9140	0
149	20230609	190800	3294120510	9140	9140	9140	9140	0
150	20230609	190700	3294120510	9140	9140	9140	9140	0
151	20230609	190600	3294120510	9140	9140	9140	9140	0
152	20230609	190500	3294120510	9140	9140	9140	9140	6416
153	20230609	190400	3294120510	9140	9140	9140	9140	0
154	20230609	190300	3294120510	9140	9140	9140	9140	0
155	20230609	190200	3294120510	9140	9140	9140	9140	0
156	20230609	190100	3294120510	9140	9140	9140	9140	0
157	20230609	190000	3294120510	9140	9140	9140	9140	0
158	20230609	185900	3294120510	9140	9140	9140	9140	0
159	20230609	185800	3294120510	9140	9140	9140	9140	0
160	20230609	185700	3294120510	9140	9140	9140	9140	0
161	20230609	185600	3294120510	9140	9140	9140	9140	0
162	20230609	185500	3294120510	9140	9140	9140	9140	0
163	20230609	185400	3294120510	9140	9140	9140	9140	0
164	20230609	185300	3294120510	9140	9140	9140	9140	0
165	20230609	185200	3294120510	9140	9140	9140	9140	0
166	20230609	185100	3294120510	9140	9140	9140	9140	0
167	20230609	185000	3294120510	9140	9140	9140	9140	0
168	20230609	184900	3294120510	9140	9140	9140	9140	0
169	20230609	184800	3294120510	9140	9140	9140	9140	0
170	20230609	184700	3294120510	9140	9140	9140	9140	0
171	20230609	184600	3294120510	9140	9140	9140	9140	0
172	20230609	184500	3294120510	9140	9140	9140	9140	0
173	20230609	184400	3294120510	9140	9140	9140	9140	0
174	20230609	184300	3294120510	9140	9140	9140	9140	0
175	20230609	184200	3294120510	9140	9140	9140	9140	0
176	20230609	184100	3294120510	9140	9140	9140	9140	0
177	20230609	184000	3294120510	9140	9140	9140	9140	0
178	20230609	183900	3294120510	9140	9140	9140	9140	0
179	20230609	183800	3294120510	9140	9140	9140	9140	0
180	20230609	183700	3294120510	9140	9140	9140	9140	0
181	20230609	183600	3294120510	9140	9140	9140	9140	0
182	20230609	183500	3294120510	9140	9140	9140	9140	6416
183	20230609	183400	3294120510	9140	9140	9140	9140	0
184	20230609	183300	3294120510	9140	9140	9140	9140	0
185	20230609	183200	3294120510	9140	9140	9140	9140	0
186	20230609	183100	3294120510	9140	9140	9140	9140	0
187	20230609	183000	3294120510	9140	9140	9140	9140	0
188	20230609	182900	3294120510	9140	9140	9140	9140	0
189	20230609	182800	3294120510	9140	9140	9140	9140	0
190	20230609	182700	3294120510	9140	9140	9140	9140	0
191	20230609	182600	3294120510	9140	9140	9140	9140	0
192	20230609	182500	3294120510	9140	9140	9140	9140	0
193	20230609	182400	3294120510	9140	9140	9140	9140	0
194	20230609	182300	3294120510	9140	9140	9140	9140	0
195	20230609	182200	3294120510	9140	9140	9140	9140	0
196	20230609	182100	3294120510	9140	9140	9140	9140	0
197	20230609	182000	3294120510	9140	9140	9140	9140	0
198	20230609	181900	3294120510	9140	9140	9140	9140	0
199	20230609	181800	3294120510	9140	9140	9140	9140	0
200	20230609	181700	3294120510	9140	9140	9140	9140	0
201	20230609	181600	3294120510	9140	9140	9140	9140	0
202	20230609	181500	3294120510	9140	9140	9140	9140	0
203	20230609	181400	3294120510	9140	9140	9140	9140	0
204	20230609	181300	3294120510	9140	9140	9140	9140	0
205	20230609	181200	3294120510	9140	9140	9140	9140	0
206	20230609	181100	3294120510	9140	9140	9140	9140	0
207	20230609	181000	3294120510	9140	9140	9140	9140	0
208	20230609	180900	3294120510	9140	9140	9140	9140	0
209	20230609	180800	3294120510	9140	9140	9140	9140	0
210	20230609	180700	3294120510	9140	9140	9140	9140	0
211	20230609	180600	3294120510	9140	9140	9140	9140	0
212	20230609	180500	3294120510	9140	9140	9140	9140	6416
213	20230609	180400	3294120510	9140	9140	9140	9140	0
214	20230609	180300	3294120510	9140	9140	9140	9140	0
215	20230609	180200	3294120510	9140	9140	9140	9140	0
216	20230609	180100	3294120510	9140	9140	9140	9140	0
217	20230609	180000	3294120510	9140	9140	9140	9140	0
218	20230609	175900	3294120510	9140	9140	9140	9140	0
219	20230609	175800	3294120510	9140	9140	9140	9140	0
220	20230609	175700	3294120510	9140	9140	9140	9140	0
221	20230609	175600	3294120510	9140	9140	9140	9140	0
222	20230609	175500	3294120510	9140	9140	9140	9140	0
223	20230609	175400	3294120510	9140	9140	9140	9140	0
224	20230609	175300	3294120510	9140	9140	9140	9140	0
225	20230609	175200	3294120510	9140	9140	9140	9140	0
226	20230609	175100	3294120510	9140	9140	9140	9140	0
227	20230609	175000	3294120510	9140	9140	9140	9140	0
228	20230609	174900	3294120510	9140	9140	9140	9140	0
229	20230609	174800	3294120510	9140	9140	9140	9140	0
230	20230609	174700	3294120510	9140	9140	9140	9140	0
231	20230609	174600	3294120510	9140	9140	9140	9140	0
232	20230609	174500	3294120510	9140	9140	9140	9140	0
233	20230609	174400	3294120510	9140	9140	9140	9140	0
234	20230609	174300	3294120510	9140	9140	9140	9140	0
235	20230609	174200	3294120510	9140	9140	9140	9140	0
236	20230609	174100	3294120510	9140	9140	9140	9140	0
237	20230609	174000	3294120510	9140	9140	9140	9140	0
238	20230609	173900	3294120510	9140	9140	9140	9140	0
239	20230609	173800	3294120510	9140	9140	9140	9140	0
240	20230609	173700	3294120510	9140	9140	9140	9140	0
241	20230609	173600	3294120510	9140	9140	9140	9140	0
242	20230609	173500	3294120510	9140	9140	9140	9140	6416
243	20230609	173400	3294120510	9140	9140	9140	9140	0
244	20230609	173300	3294120510	9140	9140	9140	9140	0
245	20230609	173200	3294120510	9140	9140	9140	9140	0
246	20230609	173100	3294120510	9140	9140	9140	9140	0
247	20230609	173000	3294120510	9140	9140	9140	9140	0
248	20230609	172900	3294120510	9140	9140	9140	9140	0
249	20230609	172800	3294120510	9140	9140	9140	9140	0
250	20230609	172700	3294120510	9140	9140	9140	9140	0
251	20230609	172600	3294120510	9140	9140	9140	9140	0
252	20230609	172500	3294120510	9140	9140	9140	9140	0
253	20230609	172400	3294120510	9140	9140	9140	9140	0
254	20230609	172300	3294120510	9140	9140	9140	9140	0
255	20230609	172200	3294120510	9140	9140	9140	9140	0
256	20230609	172100	3294120510	9140	9140	9140	9140	0
257	20230609	172000	3294120510	9140	9140	9140	9140	0
258	20230609	171900	3294120510	9140	9140	9140	9140	0
259	20230609	171800	3294120510	9140	9140	9140	9140	0
260	20230609	171700	3294120510	9140	9140	9140	9140	0
261	20230609	171600	3294120510	9140	9140	9140	9140	0
262	20230609	171500	3294120510	9140	9140	9140	9140	0
263	20230609	171400	3294120510	9140	9140	9140	9140	0
264	20230609	171300	3294120510	9140	9140	9140	9140	0
265	20230609	171200	3294120510	9140	9140	9140	9140	0
266	20230609	171100	3294120510	9140	9140	9140	9140	0
267	20230609	171000	3294120510	9140	9140	9140	9140	0
268	20230609	170900	3294120510	9140	9140	9140	9140	0
269	20230609	170800	3294120510	9140	9140	9140	9140	0
270	20230609	170700	3294120510	9140	9140	9140	9140	0
271	20230609	170600	3294120510	9140	9140	9140	9140	0
272	20230609	170500	3294120510	9140	9140	9140	9140	6416
273	20230609	170400	3294120510	9140	9140	9140	9140	0
274	20230609	170300	3294120510	9140	9140	9140	9140	0
275	20230609	170200	3294120510	9140	9140	9140	9140	0
276	20230609	170100	3294120510	9140	9140	9140	9140	0
277	20230609	170000	3294120510	9140	9140	9140	9140	0
278	20230609	165900	3294120510	9140	9140	9140	9140	0
279	20230609	165800	3294120510	9140	9140	9140	9140	0
280	20230609	165700	3294120510	9140	9140	9140	9140	0
281	20230609	165600	3294120510	9140	9140	9140	9140	0
282	20230609	165500	3294120510	9140	9140	9140	9140	0
283	20230609	165400	3294120510	9140	9140	9140	9140	0
284	20230609	165300	3294120510	9140	9140	9140	9140	0
285	20230609	165200	3294120510	9140	9140	9140	9140	0
286	20230609	165100	3294120510	9140	9140	9140	9140	0
287	20230609	165000	3294120510	9140	9140	9140	9140	0
288	20230609	164900	3294120510	9140	9140	9140	9140	0
289	20230609	164800	3294120510	9140	9140	9140	9140	0
290	20230609	164700	3294120510	9140	9140	9140	9140	0
291	20230609	164600	3294120510	9140	9140	9140	9140	0
292	20230609	164500	3294120510	9140	9140	9140	9140	0
293	20230609	164400	3294120510	9140	9140	9140	9140	0
294	20230609	164300	3294120510	9140	9140	9140	9140	0
295	20230609	164200	3294120510	9140	9140	9140	9140	0
296	20230609	164100	3294120510	9140	9140	9140	9140	0
297	20230609	164000	3294120510	9140	9140	9140	9140	0
298	20230609	163900	3294120510	9140	9140	9140	9140	0
299	20230609	163800	3294120510	9140	9140	9140	9140	0
300	20230609	163700	3294120510	9140	9140	9140	9140	0
301	20230609	163600	3294120510	9140	9140	9140	9140	0
302	20230609	163500	3294120510	9140	9140	9140	9140	6416
303	20230609	163400	3294120510	9140	9140	9140	9140	0
304	20230609	163300	3294120510	9140	9140	9140	9140	0
305	20230609	163200	3294120510	9140	9140	9140	9140	0
306	20230609	163100	3294120510	9140	9140	9140	9140	0
307	20230609	163000	3294120510	9140	9140	9140	9140	0
308	20230609	162900	3294120510	9140	9140	9140	9140	0
309	20230609	162800	3294120510	9140	9140	9140	9140	0
310	20230609	162700	3294120510	9140	9140	9140	9140	0
311	20230609	162600	3294120510	9140	9140	9140	9140	0
312	20230609	162500	3294120510	9140	9140	9140	9140	0
313	20230609	162400	3294120510	9140	9140	9140	9140	0
314	20230609	162300	3294120510	9140	9140	9140	9140	0
315	20230609	162200	3294120510	9140	9140	9140	9140	0
316	20230609	162100	3294120510	9140	9140	9140	9140	0
317	20230609	162000	3294120510	9140	9140	9140	9140	0
318	20230609	161900	3294120510	9140	9140	9140	9140	0
319	20230609	161800	3294120510	9140	9140	9140	9140	0
320	20230609	161700	3294120510	9140	9140	9140	9140	0
321	20230609	161600	3294120510	9140	9140	9140	9140	0
322	20230609	161500	3294120510	9140	9140	9140	9140	0
323	20230609	161400	3294120510	9140	9140	9140	9140	0
324	20230609	161300	3294120510	9140	9140	9140	9140	0
325	20230609	161200	3294120510	9140	9140	9140	9140	0
326	20230609	161100	3294120510	9140	9140	9140	9140	0
327	20230609	161000	3294120510	9140	9140	9140	9140	0
328	20230609	160900	3294120510	9140	9140	9140	9140	0
329	20230609	160800	3294120510	9140	9140	9140	9140	0
330	20230609	160700	3294120510	9140	9140	9140	9140	0
331	20230609	160600	3294120510	9140	9140	9140	9140	0
332	20230609	160500	3294120510	9140	9140	9140	9140	6416
333	20230609	160400	3294120510	9140	9140	9140	9140	0
334	20230609	160300	3294120510	9140	9140	9140	9140	0
335	20230609	160200	3294120510	9140	9140	9140	9140	0
336	20230609	160100	3294120510	9140	9140	9140	9140	0
337	20230609	160000	3294120510	9140	9140	9140	9140	0
338	20230609	155900	3294120510	9140	9140	9140	9140	0
339	20230609	155800	3294120510	9140	9140	9140	9140	0
340	20230609	155700	3294120510	9140	9140	9140	9140	0
341	20230609	155600	3294120510	9140	9140	9140	9140	0
342	20230609	155500	3294120510	9140	9140	9140	9140	0
343	20230609	155400	3294120510	9140	9140	9140	9140	0
344	20230609	155300	3294120510	9140	9140	9140	9140	0
345	20230609	155200	3294120510	9140	9140	9140	9140	0
346	20230609	155100	3294120510	9140	9140	9140	9140	0
347	20230609	155000	3294120510	9140	9140	9140	9140	0
348	20230609	154900	3294120510	9140	9140	9140	9140	0
349	20230609	154800	3294120510	9140	9140	9140	9140	0
350	20230609	154700	3294120510	9140	9140	9140	9140	0
351	20230609	154600	3294120510	9140	9140	9140	9140	0
352	20230609	154500	3294120510	9140	9140	9140	9140	0
353	20230609	154400	3294120510	9140	9140	9140	9140	0
354	20230609	154300	3294120510	9140	9140	9140	9140	0
355	20230609	154200	3294120510	9140	9140	9140	9140	0
356	20230609	154100	3294120510	9140	9140	9140	9140	0
357	20230609	154000	3294120510	9140	9140	9140	9140	0
358	20230609	153900	3294120510	9140	9140	9140	9140	0
359	20230609	153800	3294120510	9140	9140	9140	9140	0
360	20230609	153700	3294120510	9140	9140	9140	9140	0
361	20230609	153600	3294120510	9140	9140	9140	9140	0
362	20230609	153500	3294120510	9140	9140	9140	9140	6416
363	20230609	153400	3294120510	9140	9140	9140	9140	0
364	20230609	153300	3294120510	9140	9140	9140	9140	0
365	20230609	153200	3294120510	9140	9140	9140	9140	0
366	20230609	153100	3294120510	9140	9140	9140	9140	0
367	20230609	153000	3294120510	9140	9140	9140	9140	6416
368	20230609	152900	3235478270	9150	9150	9150	9150	0
369	20230609	152800	3235478270	9150	9150	9150	9150	0
370	20230609	152700	3235478270	9150	9150	9150	9150	0
371	20230609	152600	3235478270	9150	9150	9150	9150	0
372	20230609	152500	3235478270	9150	9150	9150	9150	0
373	20230609	152400	3235478270	9150	9150	9150	9150	0
374	20230609	152300	3235478270	9150	9150	9150	9150	0
375	20230609	152200	3235478270	9150	9150	9150	9150	0
376	20230609	152100	3235478270	9150	9150	9150	9150	0
377	20230609	152000	3235478270	9150	9150	9150	9150	0
378	20230609	151900	3235478270	9150	9140	9150	9140	450
379	20230609	151800	3231360860	9150	9140	9150	9140	1622
380	20230609	151700	3216533780	9150	9130	9150	9130	768
381	20230609	151600	3209515960	9130	9140	9140	9130	2044
382	20230609	151500	3190854130	9140	9140	9140	9130	607
383	20230609	151400	3185309650	9140	9150	9150	9130	666
384	20230609	151300	3179226450	9140	9140	9140	9140	1084
385	20230609	151200	3169318690	9150	9150	9150	9140	360
386	20230609	151100	3166025350	9140	9150	9160	9140	1805
387	20230609	151000	3149524960	9140	9150	9150	9140	1284
388	20230609	150900	3137776690	9160	9160	9160	9150	2944
389	20230609	150800	3110831690	9170	9160	9170	9160	309
390	20230609	150700	3108000090	9160	9170	9170	9160	452
391	20230609	150600	3103856540	9170	9160	9170	9160	20
392	20230609	150500	3103673320	9170	9170	9170	9170	0
393	20230609	150400	3103673320	9170	9160	9170	9160	233
394	20230609	150300	3101536980	9160	9160	9160	9150	283
395	20230609	150200	3098944910	9160	9160	9160	9160	279
396	20230609	150100	3096389270	9160	9150	9160	9150	37
397	20230609	150000	3096050560	9160	9160	9160	9160	208
398	20230609	145900	3094145280	9160	9150	9160	9150	375
399	20230609	145800	3090711510	9160	9160	9160	9160	90
400	20230609	145700	3089887110	9150	9170	9170	9150	514
401	20230609	145600	3085183690	9160	9160	9160	9160	151
402	20230609	145500	3083800530	9150	9140	9150	9140	322
403	20230609	145400	3080856050	9140	9150	9150	9140	1673
404	20230609	145300	3065552820	9160	9160	9160	9160	148
405	20230609	145200	3064197140	9160	9160	9160	9160	1359
406	20230609	145100	3051748700	9160	9160	9160	9160	3
407	20230609	145000	3051721220	9160	9160	9160	9160	0
408	20230609	144900	3051721220	9160	9160	9160	9160	20
409	20230609	144800	3051538020	9160	9160	9160	9160	320
410	20230609	144700	3048606820	9170	9160	9170	9160	70
411	20230609	144600	3047965120	9160	9160	9160	9160	172
412	20230609	144500	3046389600	9160	9170	9170	9160	397
413	20230609	144400	3042749260	9170	9180	9180	9170	28
414	20230609	144300	3042492490	9180	9180	9180	9180	0
415	20230609	144200	3042492490	9180	9180	9190	9180	752
416	20230609	144100	3035588170	9180	9180	9190	9180	35
417	20230609	144000	3035266570	9190	9190	9190	9190	1
418	20230609	143900	3035257380	9190	9190	9190	9190	105
419	20230609	143800	3034292430	9190	9190	9200	9190	160
420	20230609	143700	3032821030	9190	9180	9190	9180	301
421	20230609	143600	3030057730	9200	9190	9200	9180	91
422	20230609	143500	3029220950	9200	9210	9210	9190	120
423	20230609	143400	3028117030	9190	9180	9190	9180	150
424	20230609	143300	3026739950	9180	9180	9180	9180	228
425	20230609	143200	3024646910	9180	9190	9200	9180	245
426	20230609	143100	3022397110	9190	9190	9190	9190	0
427	20230609	143000	3022397110	9190	9190	9190	9190	11
428	20230609	142900	3022296020	9180	9180	9180	9180	50
429	20230609	142800	3021837020	9190	9190	9190	9190	1
430	20230609	142700	3021827830	9160	9150	9200	9150	1149
431	20230609	142600	3011266120	9150	9150	9160	9150	173
432	20230609	142500	3009682690	9150	9160	9160	9150	26
433	20230609	142400	3009444590	9150	9170	9170	9150	297
434	20230609	142300	3006723870	9160	9160	9160	9160	7
435	20230609	142200	3006659750	9160	9190	9190	9160	122
436	20230609	142100	3005541710	9190	9190	9190	9190	0
437	20230609	142000	3005541710	9190	9170	9190	9170	41
438	20230609	141900	3005165190	9170	9170	9170	9170	42
439	20230609	141800	3004780050	9170	9170	9170	9170	45
440	20230609	141700	3004367400	9170	9180	9180	9170	86
441	20230609	141600	3003578480	9170	9170	9170	9170	7
442	20230609	141500	3003514290	9170	9190	9190	9170	24
443	20230609	141400	3003293940	9200	9190	9200	9190	177
444	20230609	141300	3001667300	9190	9180	9190	9180	2
445	20230609	141200	3001648930	9190	9190	9190	9150	25
446	20230609	141100	3001419260	9150	9150	9150	9150	3
447	20230609	141000	3001391810	9150	9190	9190	9150	1441
448	20230609	140900	2988185740	9190	9190	9190	9190	0
449	20230609	140800	2988185740	9190	9190	9190	9190	26
450	20230609	140700	2987946800	9190	9190	9190	9190	57
451	20230609	140600	2987422970	9190	9200	9200	9190	1506
452	20230609	140500	2973569710	9210	9200	9210	9200	51
453	20230609	140400	2973100110	9200	9200	9200	9200	11
454	20230609	140300	2972998910	9210	9210	9210	9210	305
455	20230609	140200	2970189860	9200	9190	9200	9190	10
456	20230609	140100	2970097910	9200	9190	9200	9190	158
457	20230609	140000	2968645040	9190	9190	9190	9190	0
458	20230609	135900	2968645040	9190	9200	9200	9170	992
459	20230609	135800	2959534170	9200	9210	9210	9200	113
460	20230609	135700	2958494500	9210	9210	9210	9200	8
461	20230609	135600	2958420830	9210	9200	9210	9200	13
462	20230609	135500	2958301220	9200	9190	9200	9190	16
463	20230609	135400	2958154170	9200	9190	9200	9190	311
464	20230609	135300	2955295080	9190	9190	9200	9190	96
465	20230609	135200	2954412640	9200	9200	9200	9200	0
466	20230609	135100	2954412640	9200	9190	9200	9190	82
467	20230609	135000	2953658500	9190	9210	9210	9190	600
468	20230609	134900	2948141680	9210	9220	9220	9210	103
469	20230609	134800	2947192930	9220	9220	9220	9220	38
470	20230609	134700	2946842570	9220	9220	9220	9220	1
471	20230609	134600	2946833350	9230	9230	9230	9230	1
472	20230609	134500	2946824120	9230	9220	9230	9220	364
473	20230609	134400	2943464730	9220	9220	9220	9220	678
474	20230609	134300	2937213570	9230	9220	9230	9220	588
475	20230609	134200	2931790770	9210	9210	9220	9200	337
476	20230609	134100	2928684250	9210	9200	9220	9200	400
477	20230609	134000	2924996510	9210	9210	9220	9200	77
478	20230609	133900	2924287170	9210	9210	9220	9200	84
479	20230609	133800	2923513390	9200	9210	9210	9200	143
480	20230609	133700	2922196410	9210	9210	9210	9210	11
481	20230609	133600	2922095100	9210	9210	9210	9210	162
482	20230609	133500	2920603080	9220	9220	9220	9220	151
483	20230609	133400	2919210860	9200	9200	9200	9200	9
484	20230609	133300	2919128060	9200	9210	9210	9200	153
485	20230609	133200	2917719960	9240	9180	9240	9180	3556
486	20230609	133100	2884936360	9180	9190	9190	9180	132
487	20230609	133000	2883724300	9190	9190	9190	9190	0
488	20230609	132900	2883724300	9190	9180	9200	9180	2755
489	20230609	132800	2858379460	9180	9180	9180	9180	131
490	20230609	132700	2857176880	9180	9180	9180	9180	32
491	20230609	132600	2856883120	9180	9180	9190	9180	820
492	20230609	132500	2849348520	9170	9170	9170	9170	95
493	20230609	132400	2848477370	9180	9180	9180	9170	379
494	20230609	132300	2844999100	9170	9170	9180	9160	2213
495	20230609	132200	2824685600	9170	9180	9190	9170	597
496	20230609	132100	2819204320	9170	9170	9170	9170	6
497	20230609	132000	2819149300	9170	9170	9170	9170	9
498	20230609	131900	2819066770	9170	9160	9170	9160	197
499	20230609	131800	2817260430	9160	9160	9160	9160	42
500	20230609	131700	2816875710	9160	9150	9160	9150	281
501	20230609	131600	2814302360	9160	9160	9170	9160	917
502	20230609	131500	2805898140	9160	9150	9160	9150	755
503	20230609	131400	2798984890	9170	9160	9170	9160	1003
504	20230609	131300	2789787390	9170	9150	9170	9140	508
505	20230609	131200	2785140490	9150	9170	9180	9140	8493
506	20230609	131100	2707351180	9180	9180	9190	9170	201
507	20230609	131000	2705505940	9190	9180	9190	9170	95
508	20230609	130900	2704634450	9180	9180	9190	9180	2099
509	20230609	130800	2685361680	9180	9180	9180	9180	8
510	20230609	130700	2685288240	9190	9200	9200	9190	206
511	20230609	130600	2683395040	9200	9180	9200	9180	1550
512	20230609	130500	2669137300	9180	9200	9200	9180	3091
513	20230609	130400	2640752490	9210	9200	9210	9200	4
514	20230609	130300	2640715680	9200	9200	9200	9200	11
515	20230609	130200	2640614480	9210	9190	9210	9190	50
516	20230609	130100	2640154540	9200	9190	9200	9190	22
517	20230609	130000	2639952330	9190	9190	9200	9190	419
518	20230609	125900	2636100700	9200	9190	9200	9190	52
519	20230609	125800	2635622400	9190	9190	9190	9180	61
520	20230609	125700	2635061880	9200	9180	9200	9180	203
521	20230609	125600	2633195930	9190	9190	9190	9190	30
522	20230609	125500	2632920230	9190	9190	9190	9190	50
523	20230609	125400	2632460730	9180	9180	9180	9180	39
524	20230609	125300	2632102710	9180	9180	9180	9180	38
525	20230609	125200	2631753870	9180	9180	9190	9180	1040
526	20230609	125100	2622202190	9180	9180	9180	9180	0
527	20230609	125000	2622202190	9180	9180	9180	9180	3
528	20230609	124900	2622174650	9180	9180	9180	9180	0
529	20230609	124800	2622174650	9180	9180	9180	9180	87
530	20230609	124700	2621375990	9180	9170	9180	9170	144
531	20230609	124600	2620055240	9180	9170	9180	9170	315
532	20230609	124500	2617166680	9170	9170	9180	9160	2887
533	20230609	124400	2590690950	9170	9170	9170	9170	35
534	20230609	124300	2590370000	9180	9170	9180	9170	50
535	20230609	124200	2589911350	9180	9170	9180	9170	913
536	20230609	124100	2581530470	9170	9170	9170	9170	45
537	20230609	124000	2581117820	9170	9180	9180	9170	1248
538	20230609	123900	2569661290	9180	9180	9180	9180	1
539	20230609	123800	2569652110	9180	9180	9180	9180	34
540	20230609	123700	2569339990	9180	9180	9180	9180	4
541	20230609	123600	2569303270	9190	9180	9190	9180	5
542	20230609	123500	2569257360	9180	9180	9180	9180	107
543	20230609	123400	2568275100	9180	9180	9180	9180	20
544	20230609	123300	2568091500	9180	9170	9180	9170	392
545	20230609	123200	2564495440	9170	9170	9170	9170	81
546	20230609	123100	2563752670	9170	9170	9170	9170	144
547	20230609	123000	2562432190	9190	9170	9190	9170	241
548	20230609	122900	2560222200	9170	9180	9180	9170	3697
549	20230609	122800	2526287170	9180	9190	9190	9180	2868
550	20230609	122700	2499935050	9190	9190	9190	9190	47
551	20230609	122600	2499503120	9200	9190	9200	9190	1288
552	20230609	122500	2487665840	9190	9190	9190	9190	17
553	20230609	122400	2487509610	9200	9190	9200	9190	82
554	20230609	122300	2486755540	9200	9200	9200	9200	407
555	20230609	122200	2483011140	9200	9200	9200	9200	46
556	20230609	122100	2482587940	9200	9200	9200	9200	19
557	20230609	122000	2482413140	9200	9200	9200	9200	121
558	20230609	121900	2481299940	9200	9200	9200	9200	398
559	20230609	121800	2477638340	9200	9200	9200	9200	100
560	20230609	121700	2476718340	9200	9200	9200	9200	500
561	20230609	121600	2472118340	9190	9190	9190	9190	66
562	20230609	121500	2471511800	9190	9190	9190	9190	760
563	20230609	121400	2464527400	9200	9200	9200	9200	0
564	20230609	121300	2464527400	9200	9200	9200	9200	137
565	20230609	121200	2463267000	9200	9200	9200	9200	209
566	20230609	121100	2461344200	9200	9200	9200	9200	1
567	20230609	121000	2461335000	9200	9200	9200	9200	1
568	20230609	120900	2461325800	9190	9190	9190	9190	29
569	20230609	120800	2461059290	9190	9190	9190	9190	32
570	20230609	120700	2460765210	9190	9200	9200	9190	782
571	20230609	120600	2453577510	9200	9190	9200	9190	101
572	20230609	120500	2452649310	9200	9200	9200	9200	301
573	20230609	120400	2449880110	9200	9200	9200	9200	4
574	20230609	120300	2449843310	9200	9200	9200	9200	350
575	20230609	120200	2446623310	9200	9200	9200	9200	1083
576	20230609	120100	2436659710	9200	9200	9200	9200	1081
577	20230609	120000	2426714510	9210	9210	9210	9210	10
578	20230609	115900	2426622410	9200	9200	9200	9200	148
579	20230609	115800	2425260810	9210	9210	9210	9210	0
580	20230609	115700	2425260810	9210	9220	9220	9210	1179
581	20230609	115600	2414400580	9220	9220	9220	9220	31
582	20230609	115500	2414114760	9230	9220	9230	9220	13
583	20230609	115400	2413994890	9230	9230	9230	9230	1
584	20230609	115300	2413985660	9220	9220	9220	9220	2
585	20230609	115200	2413967220	9220	9220	9220	9220	3
586	20230609	115100	2413939560	9230	9230	9230	9210	67
587	20230609	115000	2413321280	9220	9210	9220	9210	24
588	20230609	114900	2413100100	9210	9210	9210	9210	119
589	20230609	114800	2412004110	9210	9220	9240	9210	165
590	20230609	114700	2410481790	9220	9220	9220	9220	133
591	20230609	114600	2409255530	9220	9210	9220	9210	17
592	20230609	114500	2409098950	9210	9210	9210	9210	0
593	20230609	114400	2409098950	9210	9200	9210	9200	442
594	20230609	114300	2405030700	9210	9210	9220	9210	2023
595	20230609	114200	2386398820	9220	9220	9220	9220	1041
596	20230609	114100	2376800800	9220	9220	9220	9220	47
597	20230609	114000	2376367460	9240	9250	9250	9230	93
598	20230609	113900	2375508760	9250	9240	9250	9230	553
599	20230609	113800	2370403780	9240	9240	9250	9230	212
600	20230609	113700	2368444900	9240	9240	9240	9240	54
601	20230609	113600	2367945940	9240	9240	9240	9240	108
602	20230609	113500	2366948020	9240	9240	9240	9240	109
603	20230609	113400	2365940860	9220	9220	9220	9220	402
604	20230609	113300	2362234420	9220	9220	9220	9220	101
605	20230609	113200	2361303200	9210	9210	9210	9210	0
606	20230609	113100	2361303200	9210	9220	9230	9210	1216
607	20230609	113000	2350091620	9230	9230	9230	9230	269
608	20230609	112900	2347608750	9240	9220	9240	9210	115
609	20230609	112800	2346549350	9220	9220	9220	9220	0
610	20230609	112700	2346549350	9220	9220	9220	9220	141
611	20230609	112600	2345249330	9210	9210	9210	9210	241
612	20230609	112500	2343029720	9210	9230	9230	9210	3572
613	20230609	112400	2310098000	9240	9230	9240	9230	87
614	20230609	112300	2309294980	9230	9230	9230	9230	105
615	20230609	112200	2308325830	9230	9240	9240	9230	117
616	20230609	112100	2307245310	9240	9240	9240	9230	37
617	20230609	112000	2306903610	9230	9230	9240	9230	171
618	20230609	111900	2305323760	9230	9240	9240	9230	366
619	20230609	111800	2301942070	9240	9230	9240	9230	8
620	20230609	111700	2301868180	9230	9230	9230	9230	51
621	20230609	111600	2301397450	9230	9230	9230	9230	39
622	20230609	111500	2301037480	9230	9230	9230	9230	1077
623	20230609	111400	2291096770	9230	9230	9230	9230	4
624	20230609	111300	2291059850	9230	9230	9230	9230	7
625	20230609	111200	2290995240	9250	9250	9250	9250	100
626	20230609	111100	2290070240	9230	9230	9230	9230	86
627	20230609	111000	2289276460	9220	9230	9230	9220	770
628	20230609	110900	2282175350	9250	9230	9250	9230	860
629	20230609	110800	2274235550	9230	9230	9230	9230	273
630	20230609	110700	2271715760	9250	9260	9260	9250	3
631	20230609	110600	2271688000	9260	9250	9260	9250	236
632	20230609	110500	2269502820	9250	9250	9250	9250	180
633	20230609	110400	2267837820	9250	9230	9250	9230	334
634	20230609	110300	2264754970	9230	9230	9230	9220	720
635	20230609	110200	2258111980	9230	9230	9230	9230	174
636	20230609	110100	2256505960	9230	9240	9240	9230	326
637	20230609	110000	2253495710	9240	9250	9250	9240	184
638	20230609	105900	2251793770	9250	9250	9250	9250	3
639	20230609	105800	2251766020	9260	9260	9260	9260	0
640	20230609	105700	2251766020	9260	9260	9260	9260	101
641	20230609	105600	2250830760	9250	9250	9250	9250	0
642	20230609	105500	2250830760	9250	9250	9250	9250	150
643	20230609	105400	2249443260	9250	9250	9250	9250	2
644	20230609	105300	2249424760	9250	9250	9250	9250	2
645	20230609	105200	2249406260	9220	9250	9260	9220	1555
646	20230609	105100	2235038450	9260	9260	9260	9250	83
647	20230609	105000	2234270080	9260	9270	9270	9260	241
648	20230609	104900	2232036110	9270	9270	9280	9270	336
649	20230609	104800	2228918410	9270	9260	9280	9260	246
650	20230609	104700	2226636790	9270	9250	9270	9250	39
651	20230609	104600	2226275470	9260	9240	9260	9240	203
652	20230609	104500	2224395790	9240	9240	9240	9240	0
653	20230609	104400	2224395790	9240	9240	9240	9240	142
654	20230609	104300	2223083710	9240	9240	9240	9240	8
655	20230609	104200	2223009790	9250	9250	9250	9250	28
656	20230609	104100	2222750790	9250	9250	9250	9250	175
657	20230609	104000	2221132040	9250	9240	9250	9240	41
658	20230609	103900	2220752990	9240	9240	9250	9240	820
659	20230609	103800	2213175550	9240	9240	9240	9240	120
660	20230609	103700	2212066750	9230	9230	9230	9230	0
661	20230609	103600	2212066750	9230	9250	9250	9230	658
662	20230609	103500	2205993390	9250	9240	9250	9240	68
663	20230609	103400	2205364970	9240	9220	9240	9220	292
664	20230609	103300	2202672630	9220	9220	9220	9220	802
665	20230609	103200	2195278190	9230	9240	9240	9230	2960
666	20230609	103100	2167951890	9260	9260	9260	9260	0
667	20230609	103000	2167951890	9260	9260	9260	9260	940
668	20230609	102900	2159247490	9270	9270	9270	9270	2
669	20230609	102800	2159228950	9270	9260	9270	9260	303
670	20230609	102700	2156421490	9260	9250	9260	9240	25
671	20230609	102600	2156190250	9240	9240	9240	9240	172
672	20230609	102500	2154600970	9240	9240	9260	9240	184
673	20230609	102400	2152900780	9240	9240	9240	9240	327
674	20230609	102300	2149879300	9260	9250	9260	9240	1455
675	20230609	102200	2136428980	9250	9260	9260	9250	1411
676	20230609	102100	2123371940	9260	9280	9280	9260	217
677	20230609	102000	2121362340	9280	9280	9280	9280	11
678	20230609	101900	2121260260	9270	9270	9270	9270	40
679	20230609	101800	2120889460	9270	9270	9270	9270	437
680	20230609	101700	2116838470	9260	9260	9260	9250	700
681	20230609	101600	2110362720	9260	9270	9270	9260	159
682	20230609	101500	2108890350	9270	9280	9280	9270	105
683	20230609	101400	2107916980	9280	9280	9280	9280	2
684	20230609	101300	2107898420	9270	9300	9300	9270	559
685	20230609	101200	2102706090	9290	9290	9290	9290	157
686	20230609	101100	2101247560	9290	9290	9300	9290	267
687	20230609	101000	2098767110	9300	9300	9300	9300	236
688	20230609	100900	2096572310	9290	9290	9290	9290	94
689	20230609	100800	2095699050	9290	9290	9290	9290	43
690	20230609	100700	2095299580	9300	9290	9300	9290	542
691	20230609	100600	2090263400	9290	9280	9290	9280	277
692	20230609	100500	2087690180	9280	9280	9280	9280	28
693	20230609	100400	2087430340	9280	9280	9280	9280	659
694	20230609	100300	2081314820	9270	9290	9300	9270	950
695	20230609	100200	2072494360	9290	9290	9290	9290	102
696	20230609	100100	2071546780	9270	9270	9290	9260	4499
697	20230609	100000	2029820000	9260	9270	9270	9260	487
698	20230609	095900	2025305920	9270	9260	9270	9260	609
699	20230609	095800	2019660590	9260	9260	9260	9260	210
700	20230609	095700	2017715990	9260	9260	9260	9260	234
701	20230609	095600	2015549150	9250	9270	9270	9250	152
702	20230609	095500	2014142150	9240	9280	9280	9230	3529
703	20230609	095400	1981522860	9280	9270	9280	9260	1628
704	20230609	095300	1966441230	9280	9270	9280	9270	696
705	20230609	095200	1959983630	9270	9260	9270	9260	731
706	20230609	095100	1953207460	9270	9260	9270	9250	76
707	20230609	095000	1952503890	9250	9270	9270	9250	1450
708	20230609	094900	1939079930	9260	9260	9260	9250	197
709	20230609	094800	1937255720	9260	9260	9260	9250	952
710	20230609	094700	1928445230	9260	9260	9260	9260	962
711	20230609	094600	1919537110	9260	9270	9270	9260	302
712	20230609	094500	1916739090	9270	9270	9280	9270	1204
713	20230609	094400	1905571240	9270	9250	9270	9240	3035
714	20230609	094300	1877487790	9240	9280	9280	9240	5353
715	20230609	094200	1827900120	9280	9290	9290	9280	1427
716	20230609	094100	1814651710	9290	9300	9310	9290	902
717	20230609	094000	1806271910	9300	9320	9330	9300	758
718	20230609	093900	1799218430	9330	9300	9330	9300	44
719	20230609	093800	1798808830	9310	9290	9310	9280	1091
720	20230609	093700	1788676540	9290	9310	9310	9290	1229
721	20230609	093600	1777258490	9310	9320	9330	9300	5075
722	20230609	093500	1730019980	9330	9340	9340	9320	570
723	20230609	093400	1724701320	9340	9350	9360	9340	765
724	20230609	093300	1717553000	9350	9340	9360	9340	1592
725	20230609	093200	1702658600	9340	9340	9350	9340	1048
726	20230609	093100	1692869390	9350	9350	9370	9350	1334
727	20230609	093000	1680390800	9350	9350	9370	9340	1690
728	20230609	092900	1664578770	9340	9320	9340	9320	1870
729	20230609	092800	1647143960	9320	9340	9350	9320	2167
730	20230609	092700	1626912020	9340	9380	9390	9340	6023
731	20230609	092600	1570526430	9370	9350	9390	9350	6150
732	20230609	092500	1512899850	9360	9320	9370	9320	1799
733	20230609	092400	1496074870	9320	9380	9380	9320	4829
734	20230609	092300	1450984480	9380	9360	9380	9340	6853
735	20230609	092200	1386883690	9360	9410	9430	9360	6053
736	20230609	092100	1330023210	9410	9400	9440	9380	8162
737	20230609	092000	1253171840	9400	9410	9420	9390	7360
738	20230609	091900	1183961740	9410	9390	9430	9380	10613
739	20230609	091800	1084131420	9390	9380	9400	9370	6760
740	20230609	091700	1020673220	9380	9350	9390	9340	7838
741	20230609	091600	947272660	9350	9380	9380	9350	3254
742	20230609	091500	916798750	9380	9330	9390	9330	12798
743	20230609	091400	797007510	9330	9320	9330	9300	2271
744	20230609	091300	775847260	9320	9340	9340	9310	1432
745	20230609	091200	762492170	9340	9340	9350	9310	1458
746	20230609	091100	748878260	9300	9290	9350	9290	7387
747	20230609	091000	680136450	9300	9320	9330	9290	6458
748	20230609	090900	619983090	9320	9290	9320	9270	6239
749	20230609	090800	561987960	9300	9300	9310	9280	1156
750	20230609	090700	551246820	9300	9300	9310	9270	2510
751	20230609	090600	527914400	9300	9320	9320	9290	2666
752	20230609	090500	503108790	9320	9270	9360	9270	18656
753	20230609	090400	329323820	9270	9240	9280	9240	7873
754	20230609	090300	256377020	9240	9260	9280	9230	7240
755	20230609	090200	189318030	9260	9200	9260	9170	7966
756	20230609	090100	115861030	9200	9230	9230	9180	1378
757	20230609	090000	103165570	9220	9180	9230	9160	10243