KissMeData/000370/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213800	2523344365	4175	4175	4175	4175	18635
3	20230609	213700	2523344365	4175	4175	4175	4175	0
4	20230609	213600	2523344365	4175	4175	4175	4175	0
5	20230609	213500	2523344365	4175	4175	4175	4175	0
6	20230609	213400	2523344365	4175	4175	4175	4175	0
7	20230609	213300	2523344365	4175	4175	4175	4175	0
8	20230609	213200	2523344365	4175	4175	4175	4175	0
9	20230609	213100	2523344365	4175	4175	4175	4175	0
10	20230609	213000	2523344365	4175	4175	4175	4175	0
11	20230609	212900	2523344365	4175	4175	4175	4175	0
12	20230609	212800	2523344365	4175	4175	4175	4175	0
13	20230609	212700	2523344365	4175	4175	4175	4175	0
14	20230609	212600	2523344365	4175	4175	4175	4175	0
15	20230609	212500	2523344365	4175	4175	4175	4175	0
16	20230609	212400	2523344365	4175	4175	4175	4175	0
17	20230609	212300	2523344365	4175	4175	4175	4175	0
18	20230609	212200	2523344365	4175	4175	4175	4175	0
19	20230609	212100	2523344365	4175	4175	4175	4175	0
20	20230609	212000	2523344365	4175	4175	4175	4175	0
21	20230609	211900	2523344365	4175	4175	4175	4175	0
22	20230609	211800	2523344365	4175	4175	4175	4175	0
23	20230609	211700	2523344365	4175	4175	4175	4175	0
24	20230609	211600	2523344365	4175	4175	4175	4175	0
25	20230609	211500	2523344365	4175	4175	4175	4175	0
26	20230609	211400	2523344365	4175	4175	4175	4175	0
27	20230609	211300	2523344365	4175	4175	4175	4175	0
28	20230609	211200	2523344365	4175	4175	4175	4175	0
29	20230609	211100	2523344365	4175	4175	4175	4175	0
30	20230609	211000	2523344365	4175	4175	4175	4175	0
31	20230609	210900	2523344365	4175	4175	4175	4175	0
32	20230609	210800	2523344365	4175	4175	4175	4175	18635
33	20230609	210700	2523344365	4175	4175	4175	4175	0
34	20230609	210600	2523344365	4175	4175	4175	4175	0
35	20230609	210500	2523344365	4175	4175	4175	4175	0
36	20230609	210400	2523344365	4175	4175	4175	4175	0
37	20230609	210300	2523344365	4175	4175	4175	4175	0
38	20230609	210200	2523344365	4175	4175	4175	4175	0
39	20230609	210100	2523344365	4175	4175	4175	4175	0
40	20230609	210000	2523344365	4175	4175	4175	4175	0
41	20230609	205900	2523344365	4175	4175	4175	4175	0
42	20230609	205800	2523344365	4175	4175	4175	4175	0
43	20230609	205700	2523344365	4175	4175	4175	4175	0
44	20230609	205600	2523344365	4175	4175	4175	4175	0
45	20230609	205500	2523344365	4175	4175	4175	4175	0
46	20230609	205400	2523344365	4175	4175	4175	4175	0
47	20230609	205300	2523344365	4175	4175	4175	4175	0
48	20230609	205200	2523344365	4175	4175	4175	4175	0
49	20230609	205100	2523344365	4175	4175	4175	4175	0
50	20230609	205000	2523344365	4175	4175	4175	4175	0
51	20230609	204900	2523344365	4175	4175	4175	4175	0
52	20230609	204800	2523344365	4175	4175	4175	4175	0
53	20230609	204700	2523344365	4175	4175	4175	4175	0
54	20230609	204600	2523344365	4175	4175	4175	4175	0
55	20230609	204500	2523344365	4175	4175	4175	4175	0
56	20230609	204400	2523344365	4175	4175	4175	4175	0
57	20230609	204300	2523344365	4175	4175	4175	4175	0
58	20230609	204200	2523344365	4175	4175	4175	4175	0
59	20230609	204100	2523344365	4175	4175	4175	4175	0
60	20230609	204000	2523344365	4175	4175	4175	4175	0
61	20230609	203900	2523344365	4175	4175	4175	4175	0
62	20230609	203800	2523344365	4175	4175	4175	4175	18635
63	20230609	203700	2523344365	4175	4175	4175	4175	0
64	20230609	203600	2523344365	4175	4175	4175	4175	0
65	20230609	203500	2523344365	4175	4175	4175	4175	0
66	20230609	203400	2523344365	4175	4175	4175	4175	0
67	20230609	203300	2523344365	4175	4175	4175	4175	0
68	20230609	203200	2523344365	4175	4175	4175	4175	0
69	20230609	203100	2523344365	4175	4175	4175	4175	0
70	20230609	203000	2523344365	4175	4175	4175	4175	0
71	20230609	202900	2523344365	4175	4175	4175	4175	0
72	20230609	202800	2523344365	4175	4175	4175	4175	0
73	20230609	202700	2523344365	4175	4175	4175	4175	0
74	20230609	202600	2523344365	4175	4175	4175	4175	0
75	20230609	202500	2523344365	4175	4175	4175	4175	0
76	20230609	202400	2523344365	4175	4175	4175	4175	0
77	20230609	202300	2523344365	4175	4175	4175	4175	0
78	20230609	202200	2523344365	4175	4175	4175	4175	0
79	20230609	202100	2523344365	4175	4175	4175	4175	0
80	20230609	202000	2523344365	4175	4175	4175	4175	0
81	20230609	201900	2523344365	4175	4175	4175	4175	0
82	20230609	201800	2523344365	4175	4175	4175	4175	0
83	20230609	201700	2523344365	4175	4175	4175	4175	0
84	20230609	201600	2523344365	4175	4175	4175	4175	0
85	20230609	201500	2523344365	4175	4175	4175	4175	0
86	20230609	201400	2523344365	4175	4175	4175	4175	0
87	20230609	201300	2523344365	4175	4175	4175	4175	0
88	20230609	201200	2523344365	4175	4175	4175	4175	0
89	20230609	201100	2523344365	4175	4175	4175	4175	0
90	20230609	201000	2523344365	4175	4175	4175	4175	0
91	20230609	200900	2523344365	4175	4175	4175	4175	0
92	20230609	200800	2523344365	4175	4175	4175	4175	18635
93	20230609	200700	2523344365	4175	4175	4175	4175	0
94	20230609	200600	2523344365	4175	4175	4175	4175	0
95	20230609	200500	2523344365	4175	4175	4175	4175	0
96	20230609	200400	2523344365	4175	4175	4175	4175	0
97	20230609	200300	2523344365	4175	4175	4175	4175	0
98	20230609	200200	2523344365	4175	4175	4175	4175	0
99	20230609	200100	2523344365	4175	4175	4175	4175	0
100	20230609	200000	2523344365	4175	4175	4175	4175	0
101	20230609	195900	2523344365	4175	4175	4175	4175	0
102	20230609	195800	2523344365	4175	4175	4175	4175	0
103	20230609	195700	2523344365	4175	4175	4175	4175	0
104	20230609	195600	2523344365	4175	4175	4175	4175	0
105	20230609	195500	2523344365	4175	4175	4175	4175	0
106	20230609	195400	2523344365	4175	4175	4175	4175	0
107	20230609	195300	2523344365	4175	4175	4175	4175	0
108	20230609	195200	2523344365	4175	4175	4175	4175	0
109	20230609	195100	2523344365	4175	4175	4175	4175	0
110	20230609	195000	2523344365	4175	4175	4175	4175	0
111	20230609	194900	2523344365	4175	4175	4175	4175	0
112	20230609	194800	2523344365	4175	4175	4175	4175	0
113	20230609	194700	2523344365	4175	4175	4175	4175	0
114	20230609	194600	2523344365	4175	4175	4175	4175	0
115	20230609	194500	2523344365	4175	4175	4175	4175	0
116	20230609	194400	2523344365	4175	4175	4175	4175	0
117	20230609	194300	2523344365	4175	4175	4175	4175	0
118	20230609	194200	2523344365	4175	4175	4175	4175	0
119	20230609	194100	2523344365	4175	4175	4175	4175	0
120	20230609	194000	2523344365	4175	4175	4175	4175	0
121	20230609	193900	2523344365	4175	4175	4175	4175	0
122	20230609	193800	2523344365	4175	4175	4175	4175	18635
123	20230609	193700	2523344365	4175	4175	4175	4175	0
124	20230609	193600	2523344365	4175	4175	4175	4175	0
125	20230609	193500	2523344365	4175	4175	4175	4175	0
126	20230609	193400	2523344365	4175	4175	4175	4175	0
127	20230609	193300	2523344365	4175	4175	4175	4175	0
128	20230609	193200	2523344365	4175	4175	4175	4175	0
129	20230609	193100	2523344365	4175	4175	4175	4175	0
130	20230609	193000	2523344365	4175	4175	4175	4175	0
131	20230609	192900	2523344365	4175	4175	4175	4175	0
132	20230609	192800	2523344365	4175	4175	4175	4175	0
133	20230609	192700	2523344365	4175	4175	4175	4175	0
134	20230609	192600	2523344365	4175	4175	4175	4175	0
135	20230609	192500	2523344365	4175	4175	4175	4175	0
136	20230609	192400	2523344365	4175	4175	4175	4175	0
137	20230609	192300	2523344365	4175	4175	4175	4175	0
138	20230609	192200	2523344365	4175	4175	4175	4175	0
139	20230609	192100	2523344365	4175	4175	4175	4175	0
140	20230609	192000	2523344365	4175	4175	4175	4175	0
141	20230609	191900	2523344365	4175	4175	4175	4175	0
142	20230609	191800	2523344365	4175	4175	4175	4175	0
143	20230609	191700	2523344365	4175	4175	4175	4175	0
144	20230609	191600	2523344365	4175	4175	4175	4175	0
145	20230609	191500	2523344365	4175	4175	4175	4175	0
146	20230609	191400	2523344365	4175	4175	4175	4175	0
147	20230609	191300	2523344365	4175	4175	4175	4175	0
148	20230609	191200	2523344365	4175	4175	4175	4175	0
149	20230609	191100	2523344365	4175	4175	4175	4175	0
150	20230609	191000	2523344365	4175	4175	4175	4175	0
151	20230609	190900	2523344365	4175	4175	4175	4175	0
152	20230609	190800	2523344365	4175	4175	4175	4175	18635
153	20230609	190700	2523344365	4175	4175	4175	4175	0
154	20230609	190600	2523344365	4175	4175	4175	4175	0
155	20230609	190500	2523344365	4175	4175	4175	4175	0
156	20230609	190400	2523344365	4175	4175	4175	4175	0
157	20230609	190300	2523344365	4175	4175	4175	4175	0
158	20230609	190200	2523344365	4175	4175	4175	4175	0
159	20230609	190100	2523344365	4175	4175	4175	4175	0
160	20230609	190000	2523344365	4175	4175	4175	4175	0
161	20230609	185900	2523344365	4175	4175	4175	4175	0
162	20230609	185800	2523344365	4175	4175	4175	4175	0
163	20230609	185700	2523344365	4175	4175	4175	4175	0
164	20230609	185600	2523344365	4175	4175	4175	4175	0
165	20230609	185500	2523344365	4175	4175	4175	4175	0
166	20230609	185400	2523344365	4175	4175	4175	4175	0
167	20230609	185300	2523344365	4175	4175	4175	4175	0
168	20230609	185200	2523344365	4175	4175	4175	4175	0
169	20230609	185100	2523344365	4175	4175	4175	4175	0
170	20230609	185000	2523344365	4175	4175	4175	4175	0
171	20230609	184900	2523344365	4175	4175	4175	4175	0
172	20230609	184800	2523344365	4175	4175	4175	4175	0
173	20230609	184700	2523344365	4175	4175	4175	4175	0
174	20230609	184600	2523344365	4175	4175	4175	4175	0
175	20230609	184500	2523344365	4175	4175	4175	4175	0
176	20230609	184400	2523344365	4175	4175	4175	4175	0
177	20230609	184300	2523344365	4175	4175	4175	4175	0
178	20230609	184200	2523344365	4175	4175	4175	4175	0
179	20230609	184100	2523344365	4175	4175	4175	4175	0
180	20230609	184000	2523344365	4175	4175	4175	4175	0
181	20230609	183900	2523344365	4175	4175	4175	4175	0
182	20230609	183800	2523344365	4175	4175	4175	4175	18635
183	20230609	183700	2523344365	4175	4175	4175	4175	0
184	20230609	183600	2523344365	4175	4175	4175	4175	0
185	20230609	183500	2523344365	4175	4175	4175	4175	0
186	20230609	183400	2523344365	4175	4175	4175	4175	0
187	20230609	183300	2523344365	4175	4175	4175	4175	0
188	20230609	183200	2523344365	4175	4175	4175	4175	0
189	20230609	183100	2523344365	4175	4175	4175	4175	0
190	20230609	183000	2523344365	4175	4175	4175	4175	0
191	20230609	182900	2523344365	4175	4175	4175	4175	0
192	20230609	182800	2523344365	4175	4175	4175	4175	0
193	20230609	182700	2523344365	4175	4175	4175	4175	0
194	20230609	182600	2523344365	4175	4175	4175	4175	0
195	20230609	182500	2523344365	4175	4175	4175	4175	0
196	20230609	182400	2523344365	4175	4175	4175	4175	0
197	20230609	182300	2523344365	4175	4175	4175	4175	0
198	20230609	182200	2523344365	4175	4175	4175	4175	0
199	20230609	182100	2523344365	4175	4175	4175	4175	0
200	20230609	182000	2523344365	4175	4175	4175	4175	0
201	20230609	181900	2523344365	4175	4175	4175	4175	0
202	20230609	181800	2523344365	4175	4175	4175	4175	0
203	20230609	181700	2523344365	4175	4175	4175	4175	0
204	20230609	181600	2523344365	4175	4175	4175	4175	0
205	20230609	181500	2523344365	4175	4175	4175	4175	0
206	20230609	181400	2523344365	4175	4175	4175	4175	0
207	20230609	181300	2523344365	4175	4175	4175	4175	0
208	20230609	181200	2523344365	4175	4175	4175	4175	0
209	20230609	181100	2523344365	4175	4175	4175	4175	0
210	20230609	181000	2523344365	4175	4175	4175	4175	0
211	20230609	180900	2523344365	4175	4175	4175	4175	0
212	20230609	180800	2523344365	4175	4175	4175	4175	18635
213	20230609	180700	2523344365	4175	4175	4175	4175	0
214	20230609	180600	2523344365	4175	4175	4175	4175	0
215	20230609	180500	2523344365	4175	4175	4175	4175	0
216	20230609	180400	2523344365	4175	4175	4175	4175	0
217	20230609	180300	2523344365	4175	4175	4175	4175	0
218	20230609	180200	2523344365	4175	4175	4175	4175	0
219	20230609	180100	2523344365	4175	4175	4175	4175	0
220	20230609	180000	2523344365	4175	4175	4175	4175	0
221	20230609	175900	2523344365	4175	4175	4175	4175	0
222	20230609	175800	2523344365	4175	4175	4175	4175	0
223	20230609	175700	2523344365	4175	4175	4175	4175	0
224	20230609	175600	2523344365	4175	4175	4175	4175	0
225	20230609	175500	2523344365	4175	4175	4175	4175	0
226	20230609	175400	2523344365	4175	4175	4175	4175	0
227	20230609	175300	2523344365	4175	4175	4175	4175	0
228	20230609	175200	2523344365	4175	4175	4175	4175	0
229	20230609	175100	2523344365	4175	4175	4175	4175	0
230	20230609	175000	2523344365	4175	4175	4175	4175	0
231	20230609	174900	2523344365	4175	4175	4175	4175	0
232	20230609	174800	2523344365	4175	4175	4175	4175	0
233	20230609	174700	2523344365	4175	4175	4175	4175	0
234	20230609	174600	2523344365	4175	4175	4175	4175	0
235	20230609	174500	2523344365	4175	4175	4175	4175	0
236	20230609	174400	2523344365	4175	4175	4175	4175	0
237	20230609	174300	2523344365	4175	4175	4175	4175	0
238	20230609	174200	2523344365	4175	4175	4175	4175	0
239	20230609	174100	2523344365	4175	4175	4175	4175	0
240	20230609	174000	2523344365	4175	4175	4175	4175	0
241	20230609	173900	2523344365	4175	4175	4175	4175	0
242	20230609	173800	2523344365	4175	4175	4175	4175	18635
243	20230609	173700	2523344365	4175	4175	4175	4175	0
244	20230609	173600	2523344365	4175	4175	4175	4175	0
245	20230609	173500	2523344365	4175	4175	4175	4175	0
246	20230609	173400	2523344365	4175	4175	4175	4175	0
247	20230609	173300	2523344365	4175	4175	4175	4175	0
248	20230609	173200	2523344365	4175	4175	4175	4175	0
249	20230609	173100	2523344365	4175	4175	4175	4175	0
250	20230609	173000	2523344365	4175	4175	4175	4175	0
251	20230609	172900	2523344365	4175	4175	4175	4175	0
252	20230609	172800	2523344365	4175	4175	4175	4175	0
253	20230609	172700	2523344365	4175	4175	4175	4175	0
254	20230609	172600	2523344365	4175	4175	4175	4175	0
255	20230609	172500	2523344365	4175	4175	4175	4175	0
256	20230609	172400	2523344365	4175	4175	4175	4175	0
257	20230609	172300	2523344365	4175	4175	4175	4175	0
258	20230609	172200	2523344365	4175	4175	4175	4175	0
259	20230609	172100	2523344365	4175	4175	4175	4175	0
260	20230609	172000	2523344365	4175	4175	4175	4175	0
261	20230609	171900	2523344365	4175	4175	4175	4175	0
262	20230609	171800	2523344365	4175	4175	4175	4175	0
263	20230609	171700	2523344365	4175	4175	4175	4175	0
264	20230609	171600	2523344365	4175	4175	4175	4175	0
265	20230609	171500	2523344365	4175	4175	4175	4175	0
266	20230609	171400	2523344365	4175	4175	4175	4175	0
267	20230609	171300	2523344365	4175	4175	4175	4175	0
268	20230609	171200	2523344365	4175	4175	4175	4175	0
269	20230609	171100	2523344365	4175	4175	4175	4175	0
270	20230609	171000	2523344365	4175	4175	4175	4175	0
271	20230609	170900	2523344365	4175	4175	4175	4175	0
272	20230609	170800	2523344365	4175	4175	4175	4175	18635
273	20230609	170700	2523344365	4175	4175	4175	4175	0
274	20230609	170600	2523344365	4175	4175	4175	4175	0
275	20230609	170500	2523344365	4175	4175	4175	4175	0
276	20230609	170400	2523344365	4175	4175	4175	4175	0
277	20230609	170300	2523344365	4175	4175	4175	4175	0
278	20230609	170200	2523344365	4175	4175	4175	4175	0
279	20230609	170100	2523344365	4175	4175	4175	4175	0
280	20230609	170000	2523344365	4175	4175	4175	4175	0
281	20230609	165900	2523344365	4175	4175	4175	4175	0
282	20230609	165800	2523344365	4175	4175	4175	4175	0
283	20230609	165700	2523344365	4175	4175	4175	4175	0
284	20230609	165600	2523344365	4175	4175	4175	4175	0
285	20230609	165500	2523344365	4175	4175	4175	4175	0
286	20230609	165400	2523344365	4175	4175	4175	4175	0
287	20230609	165300	2523344365	4175	4175	4175	4175	0
288	20230609	165200	2523344365	4175	4175	4175	4175	0
289	20230609	165100	2523344365	4175	4175	4175	4175	0
290	20230609	165000	2523344365	4175	4175	4175	4175	0
291	20230609	164900	2523344365	4175	4175	4175	4175	0
292	20230609	164800	2523344365	4175	4175	4175	4175	0
293	20230609	164700	2523344365	4175	4175	4175	4175	0
294	20230609	164600	2523344365	4175	4175	4175	4175	0
295	20230609	164500	2523344365	4175	4175	4175	4175	0
296	20230609	164400	2523344365	4175	4175	4175	4175	0
297	20230609	164300	2523344365	4175	4175	4175	4175	0
298	20230609	164200	2523344365	4175	4175	4175	4175	0
299	20230609	164100	2523344365	4175	4175	4175	4175	0
300	20230609	164000	2523344365	4175	4175	4175	4175	0
301	20230609	163900	2523344365	4175	4175	4175	4175	0
302	20230609	163800	2523344365	4175	4175	4175	4175	18635
303	20230609	163700	2523344365	4175	4175	4175	4175	0
304	20230609	163600	2523344365	4175	4175	4175	4175	0
305	20230609	163500	2523344365	4175	4175	4175	4175	0
306	20230609	163400	2523344365	4175	4175	4175	4175	0
307	20230609	163300	2523344365	4175	4175	4175	4175	0
308	20230609	163200	2523344365	4175	4175	4175	4175	0
309	20230609	163100	2523344365	4175	4175	4175	4175	0
310	20230609	163000	2523344365	4175	4175	4175	4175	0
311	20230609	162900	2523344365	4175	4175	4175	4175	0
312	20230609	162800	2523344365	4175	4175	4175	4175	0
313	20230609	162700	2523344365	4175	4175	4175	4175	0
314	20230609	162600	2523344365	4175	4175	4175	4175	0
315	20230609	162500	2523344365	4175	4175	4175	4175	0
316	20230609	162400	2523344365	4175	4175	4175	4175	0
317	20230609	162300	2523344365	4175	4175	4175	4175	0
318	20230609	162200	2523344365	4175	4175	4175	4175	0
319	20230609	162100	2523344365	4175	4175	4175	4175	0
320	20230609	162000	2523344365	4175	4175	4175	4175	0
321	20230609	161900	2523344365	4175	4175	4175	4175	0
322	20230609	161800	2523344365	4175	4175	4175	4175	0
323	20230609	161700	2523344365	4175	4175	4175	4175	0
324	20230609	161600	2523344365	4175	4175	4175	4175	0
325	20230609	161500	2523344365	4175	4175	4175	4175	0
326	20230609	161400	2523344365	4175	4175	4175	4175	0
327	20230609	161300	2523344365	4175	4175	4175	4175	0
328	20230609	161200	2523344365	4175	4175	4175	4175	0
329	20230609	161100	2523344365	4175	4175	4175	4175	0
330	20230609	161000	2523344365	4175	4175	4175	4175	0
331	20230609	160900	2523344365	4175	4175	4175	4175	0
332	20230609	160800	2523344365	4175	4175	4175	4175	18635
333	20230609	160700	2523344365	4175	4175	4175	4175	0
334	20230609	160600	2523344365	4175	4175	4175	4175	0
335	20230609	160500	2523344365	4175	4175	4175	4175	0
336	20230609	160400	2523344365	4175	4175	4175	4175	0
337	20230609	160300	2523344365	4175	4175	4175	4175	0
338	20230609	160200	2523344365	4175	4175	4175	4175	0
339	20230609	160100	2523344365	4175	4175	4175	4175	0
340	20230609	160000	2523344365	4175	4175	4175	4175	0
341	20230609	155900	2523344365	4175	4175	4175	4175	0
342	20230609	155800	2523344365	4175	4175	4175	4175	0
343	20230609	155700	2523344365	4175	4175	4175	4175	0
344	20230609	155600	2523344365	4175	4175	4175	4175	0
345	20230609	155500	2523344365	4175	4175	4175	4175	0
346	20230609	155400	2523344365	4175	4175	4175	4175	0
347	20230609	155300	2523344365	4175	4175	4175	4175	0
348	20230609	155200	2523344365	4175	4175	4175	4175	0
349	20230609	155100	2523344365	4175	4175	4175	4175	0
350	20230609	155000	2523344365	4175	4175	4175	4175	0
351	20230609	154900	2523344365	4175	4175	4175	4175	0
352	20230609	154800	2523344365	4175	4175	4175	4175	0
353	20230609	154700	2523344365	4175	4175	4175	4175	0
354	20230609	154600	2523344365	4175	4175	4175	4175	0
355	20230609	154500	2523344365	4175	4175	4175	4175	0
356	20230609	154400	2523344365	4175	4175	4175	4175	0
357	20230609	154300	2523344365	4175	4175	4175	4175	0
358	20230609	154200	2523344365	4175	4175	4175	4175	0
359	20230609	154100	2523344365	4175	4175	4175	4175	0
360	20230609	154000	2523344365	4175	4175	4175	4175	0
361	20230609	153900	2523344365	4175	4175	4175	4175	0
362	20230609	153800	2523344365	4175	4175	4175	4175	18635
363	20230609	153700	2523344365	4175	4175	4175	4175	0
364	20230609	153600	2523344365	4175	4175	4175	4175	0
365	20230609	153500	2523344365	4175	4175	4175	4175	0
366	20230609	153400	2523344365	4175	4175	4175	4175	0
367	20230609	153300	2523344365	4175	4175	4175	4175	0
368	20230609	153200	2523344365	4175	4175	4175	4175	0
369	20230609	153100	2523344365	4175	4175	4175	4175	0
370	20230609	153000	2523344365	4175	4175	4175	4175	18635
371	20230609	152900	2445543240	4160	4160	4160	4160	0
372	20230609	152800	2445543240	4160	4160	4160	4160	0
373	20230609	152700	2445543240	4160	4160	4160	4160	0
374	20230609	152600	2445543240	4160	4160	4160	4160	0
375	20230609	152500	2445543240	4160	4160	4160	4160	0
376	20230609	152400	2445543240	4160	4160	4160	4160	0
377	20230609	152300	2445543240	4160	4160	4160	4160	0
378	20230609	152200	2445543240	4160	4160	4160	4160	0
379	20230609	152100	2445543240	4160	4160	4160	4160	0
380	20230609	152000	2445543240	4160	4160	4160	4160	0
381	20230609	151900	2445543240	4160	4165	4165	4160	359
382	20230609	151800	2444049450	4165	4155	4165	4155	1540
383	20230609	151700	2437645375	4160	4155	4160	4155	459
384	20230609	151600	2435737075	4160	4160	4165	4155	1234
385	20230609	151500	2430604955	4160	4155	4160	4155	1799
386	20230609	151400	2423122060	4155	4150	4160	4150	1275
387	20230609	151300	2417826545	4150	4155	4155	4150	717
388	20230609	151200	2414850850	4150	4155	4155	4150	1592
389	20230609	151100	2408237420	4155	4155	4155	4155	653
390	20230609	151000	2405524205	4155	4160	4160	4155	877
391	20230609	150900	2401880195	4160	4155	4160	4155	18049
392	20230609	150800	2326886545	4155	4155	4160	4155	790
393	20230609	150700	2323604085	4155	4160	4160	4155	759
394	20230609	150600	2320449645	4160	4160	4160	4155	1175
395	20230609	150500	2315564490	4160	4160	4160	4155	1337
396	20230609	150400	2310005880	4155	4155	4160	4155	2805
397	20230609	150300	2298350880	4155	4155	4160	4155	2507
398	20230609	150200	2287933255	4155	4155	4160	4155	3071
399	20230609	150100	2275170525	4160	4160	4160	4155	6796
400	20230609	150000	2246904905	4160	4160	4165	4160	2362
401	20230609	145900	2237077985	4165	4165	4165	4160	1892
402	20230609	145800	2229206990	4160	4160	4160	4160	2354
403	20230609	145700	2219414350	4160	4160	4165	4160	2137
404	20230609	145600	2210524420	4160	4160	4160	4160	2502
405	20230609	145500	2200116100	4160	4160	4165	4160	2442
406	20230609	145400	2189954760	4160	4160	4165	4160	2716
407	20230609	145300	2178654950	4165	4160	4165	4160	3428
408	20230609	145200	2164394210	4160	4160	4165	4160	8432
409	20230609	145100	2129299550	4160	4160	4165	4160	2957
410	20230609	145000	2116993185	4165	4160	4165	4160	1729
411	20230609	144900	2109800135	4160	4160	4165	4160	6006
412	20230609	144800	2084801510	4160	4160	4165	4160	3032
413	20230609	144700	2072187890	4165	4165	4165	4160	2934
414	20230609	144600	2059970330	4170	4165	4170	4165	2230
415	20230609	144500	2050679880	4165	4165	4170	4165	3466
416	20230609	144400	2036240990	4170	4165	4170	4165	6260
417	20230609	144300	2010162965	4160	4160	4165	4160	868
418	20230609	144200	2006549585	4160	4160	4165	4160	908
419	20230609	144100	2002771300	4160	4160	4160	4160	352
420	20230609	144000	2001306980	4165	4165	4165	4160	1965
421	20230609	143900	1993132555	4160	4160	4165	4160	330
422	20230609	143800	1991759750	4165	4165	4165	4160	424
423	20230609	143700	1989995640	4165	4160	4165	4160	342
424	20230609	143600	1988572845	4160	4165	4165	4160	401
425	20230609	143500	1986904085	4160	4160	4165	4160	1894
426	20230609	143400	1979025025	4165	4160	4165	4160	389
427	20230609	143300	1977406705	4160	4160	4165	4160	393
428	20230609	143200	1975771815	4165	4165	4165	4160	9898
429	20230609	143100	1934548790	4170	4170	4175	4165	9864
430	20230609	143000	1893416690	4170	4170	4170	4170	343
431	20230609	142900	1891986380	4170	4170	4170	4170	336
432	20230609	142800	1890585260	4170	4170	4170	4170	1882
433	20230609	142700	1882737320	4170	4170	4170	4170	347
434	20230609	142600	1881290330	4170	4175	4175	4170	3441
435	20230609	142500	1866941310	4170	4170	4175	4170	1851
436	20230609	142400	1859216640	4170	4175	4175	4170	879
437	20230609	142300	1855550205	4170	4170	4170	4170	1872
438	20230609	142200	1847743965	4170	4170	4170	4170	627
439	20230609	142100	1845129375	4170	4170	4175	4170	4570
440	20230609	142000	1826072450	4170	4170	4175	4170	413
441	20230609	141900	1824350070	4170	4170	4175	4170	263
442	20230609	141800	1823253105	4170	4175	4175	4170	367
443	20230609	141700	1821722610	4170	4175	4175	4170	720
444	20230609	141600	1818718250	4175	4170	4180	4170	1437
445	20230609	141500	1812719900	4175	4170	4175	4170	650
446	20230609	141400	1810008145	4170	4170	4175	4170	873
447	20230609	141300	1806365230	4175	4170	4175	4170	401
448	20230609	141200	1804692630	4170	4175	4175	4170	2908
449	20230609	141100	1792561270	4170	4170	4175	4170	246
450	20230609	141000	1791535445	4170	4170	4175	4170	347
451	20230609	140900	1790088450	4170	4170	4175	4170	564
452	20230609	140800	1787735520	4175	4175	4175	4170	1129
453	20230609	140700	1783024680	4175	4175	4175	4175	1642
454	20230609	140600	1776169330	4175	4175	4180	4175	956
455	20230609	140500	1772178025	4175	4175	4185	4170	5769
456	20230609	140400	1748084990	4175	4180	4180	4175	29976
457	20230609	140300	1622879415	4185	4180	4185	4180	1979
458	20230609	140200	1614607190	4180	4180	4185	4180	429
459	20230609	140100	1612813860	4180	4180	4185	4180	1156
460	20230609	140000	1607981765	4180	4180	4185	4180	970
461	20230609	135900	1603927140	4180	4180	4185	4180	657
462	20230609	135800	1601179705	4180	4180	4185	4180	1893
463	20230609	135700	1593266955	4185	4180	4185	4180	345
464	20230609	135600	1591824845	4185	4180	4185	4180	3911
465	20230609	135500	1575476415	4180	4185	4185	4180	15086
466	20230609	135400	1512342465	4185	4185	4185	4185	510
467	20230609	135300	1510208115	4185	4185	4185	4185	1890
468	20230609	135200	1502298465	4185	4185	4190	4185	355
469	20230609	135100	1500812740	4185	4185	4185	4185	404
470	20230609	135000	1499122000	4185	4185	4185	4185	833
471	20230609	134900	1495635895	4185	4185	4185	4185	15303
472	20230609	134800	1431592840	4185	4185	4185	4185	419
473	20230609	134700	1429839325	4185	4185	4190	4185	1518
474	20230609	134600	1423481495	4185	4190	4190	4185	392
475	20230609	134500	1421840875	4185	4185	4190	4185	429
476	20230609	134400	1420045505	4185	4190	4190	4185	2018
477	20230609	134300	1411599740	4185	4190	4190	4185	4566
478	20230609	134200	1392468985	4190	4190	4195	4190	1666
479	20230609	134100	1385488415	4190	4190	4190	4190	7281
480	20230609	134000	1354981025	4190	4190	4195	4190	330
481	20230609	133900	1353598315	4190	4190	4190	4190	1771
482	20230609	133800	1346177825	4190	4190	4190	4190	378
483	20230609	133700	1344594005	4190	4190	4195	4190	1786
484	20230609	133600	1337104965	4190	4190	4190	4190	352
485	20230609	133500	1335630085	4190	4195	4195	4190	2144
486	20230609	133400	1326645475	4190	4195	4195	4190	424
487	20230609	133300	1324868810	4190	4190	4190	4190	344
488	20230609	133200	1323427450	4195	4190	4195	4190	353
489	20230609	133100	1321948335	4190	4195	4195	4190	324
490	20230609	133000	1320590125	4190	4190	4190	4190	1798
491	20230609	132900	1313056505	4195	4190	4195	4190	8587
492	20230609	132800	1277061725	4190	4190	4190	4190	18
493	20230609	132700	1276986305	4190	4190	4190	4190	12
494	20230609	132600	1276936025	4190	4190	4190	4190	1668
495	20230609	132500	1269947105	4190	4190	4190	4190	12
496	20230609	132400	1269896825	4190	4195	4195	4190	107
497	20230609	132300	1269448245	4195	4195	4195	4190	512
498	20230609	132200	1267300465	4195	4190	4195	4190	1107
499	20230609	132100	1262657135	4190	4190	4190	4190	1573
500	20230609	132000	1256066265	4190	4190	4190	4190	16
501	20230609	131900	1255999225	4190	4190	4190	4190	56
502	20230609	131800	1255764585	4195	4190	4195	4190	65
503	20230609	131700	1255492225	4190	4195	4195	4190	325
504	20230609	131600	1254129975	4195	4195	4195	4190	2180
505	20230609	131500	1244992745	4190	4195	4195	4190	332
506	20230609	131400	1243600165	4190	4195	4195	4190	4147
507	20230609	131300	1226220605	4195	4190	4195	4190	847
508	20230609	131200	1222667595	4195	4190	4195	4190	1737
509	20230609	131100	1215388815	4190	4195	4195	4190	59
510	20230609	131000	1215141450	4195	4190	4195	4190	15
511	20230609	130900	1215078585	4190	4190	4190	4190	107
512	20230609	130800	1214630255	4190	4190	4195	4190	4403
513	20230609	130700	1196181435	4195	4195	4195	4190	4100
514	20230609	130600	1178982120	4195	4190	4195	4190	100
515	20230609	130500	1178562770	4190	4195	4195	4190	142
516	20230609	130400	1177967335	4190	4190	4190	4190	56
517	20230609	130300	1177732695	4190	4195	4195	4190	17
518	20230609	130200	1177661440	4195	4195	4200	4195	1507
519	20230609	130100	1171339520	4200	4195	4200	4195	2521
520	20230609	130000	1160763920	4190	4190	4195	4190	131
521	20230609	125900	1160214530	4195	4190	4195	4190	149
522	20230609	125800	1159589660	4190	4190	4195	4190	1594
523	20230609	125700	1152910780	4190	4190	4190	4190	95
524	20230609	125600	1152512730	4190	4195	4195	4190	63
525	20230609	125500	1152248505	4190	4195	4195	4190	481
526	20230609	125400	1150230860	4190	4195	4195	4190	607
527	20230609	125300	1147684680	4195	4190	4195	4190	1894
528	20230609	125200	1139748310	4190	4195	4195	4190	288
529	20230609	125100	1138541285	4190	4190	4195	4190	51
530	20230609	125000	1138327495	4195	4190	4195	4190	32
531	20230609	124900	1138193315	4195	4195	4195	4190	109
532	20230609	124800	1137736530	4190	4195	4195	4190	1577
533	20230609	124700	1131128885	4190	4190	4195	4190	56
534	20230609	124600	1130894235	4190	4190	4190	4190	31
535	20230609	124500	1130764345	4195	4190	4195	4190	67
536	20230609	124400	1130483590	4190	4190	4190	4190	1617
537	20230609	124300	1123708360	4190	4190	4190	4190	12
538	20230609	124200	1123658080	4190	4190	4190	4190	42
539	20230609	124100	1123482100	4190	4190	4195	4190	68
540	20230609	124000	1123197155	4190	4190	4195	4190	7529
541	20230609	123900	1091650640	4190	4195	4195	4190	1708
542	20230609	123800	1084493755	4190	4190	4190	4190	4530
543	20230609	123700	1065513055	4190	4190	4190	4190	5468
544	20230609	123600	1042602135	4190	4190	4190	4190	1815
545	20230609	123500	1034997285	4195	4190	4195	4190	212
546	20230609	123400	1034108005	4190	4195	4195	4190	1609
547	20230609	123300	1027366280	4190	4190	4190	4190	43
548	20230609	123200	1027186110	4190	4190	4195	4190	390
549	20230609	123100	1025552005	4195	4190	4195	4190	13
550	20230609	123000	1025497530	4190	4195	4195	4190	24865
551	20230609	122900	921188915	4195	4195	4195	4195	353
552	20230609	122800	919708080	4200	4195	4200	4195	865
553	20230609	122700	916079395	4200	4195	4200	4195	1044
554	20230609	122600	911697315	4195	4195	4195	4195	111
555	20230609	122500	911231670	4195	4195	4195	4195	1619
556	20230609	122400	904439965	4195	4195	4195	4195	63
557	20230609	122300	904175680	4195	4195	4195	4195	1247
558	20230609	122200	898944515	4200	4195	4200	4195	39
559	20230609	122100	898780905	4200	4195	4200	4195	812
560	20230609	122000	895370565	4195	4195	4200	4195	2168
561	20230609	121900	886273305	4200	4200	4200	4200	6
562	20230609	121800	886248105	4195	4195	4195	4195	1025
563	20230609	121700	881948230	4195	4195	4195	4195	37
564	20230609	121600	881793015	4195	4195	4195	4195	1640
565	20230609	121500	874913215	4195	4195	4200	4195	40
566	20230609	121400	874745410	4195	4195	4195	4195	725
567	20230609	121300	871704035	4195	4195	4195	4195	27
568	20230609	121200	871590770	4195	4195	4200	4195	106
569	20230609	121100	871146095	4200	4195	4200	4195	1583
570	20230609	121000	864505405	4195	4195	4195	4195	38
571	20230609	120900	864345995	4195	4195	4200	4195	131
572	20230609	120800	863795950	4195	4195	4195	4195	11
573	20230609	120700	863749805	4195	4195	4200	4195	975
574	20230609	120600	859659675	4195	4195	4195	4195	1576
575	20230609	120500	853048355	4195	4195	4195	4195	64
576	20230609	120400	852779875	4195	4195	4195	4195	0
577	20230609	120300	852779875	4195	4195	4195	4195	1945
578	20230609	120200	844620600	4195	4195	4195	4195	1602
579	20230609	120100	837900210	4195	4195	4195	4195	37
580	20230609	120000	837744995	4195	4195	4195	4195	38
581	20230609	115900	837585585	4195	4195	4195	4195	79
582	20230609	115800	837254180	4195	4195	4195	4195	27
583	20230609	115700	837140915	4195	4195	4200	4195	1618
584	20230609	115600	830353320	4200	4195	4200	4195	116
585	20230609	115500	829866200	4195	4195	4200	4195	112
586	20230609	115400	829396250	4195	4195	4195	4195	31
587	20230609	115300	829266205	4195	4195	4195	4195	1575
588	20230609	115200	822659080	4195	4195	4195	4195	55
589	20230609	115100	822428355	4195	4195	4195	4195	62
590	20230609	115000	822168265	4195	4195	4200	4195	683
591	20230609	114900	819302980	4200	4195	4200	4195	21
592	20230609	114800	819214840	4195	4195	4200	4195	1679
593	20230609	114700	812170935	4195	4200	4200	4195	108
594	20230609	114600	811717870	4195	4195	4195	4195	12
595	20230609	114500	811667530	4200	4200	4200	4195	119
596	20230609	114400	811167860	4200	4195	4200	4195	28
597	20230609	114300	811050320	4195	4195	4195	4195	1626
598	20230609	114200	804229250	4195	4200	4200	4195	79
599	20230609	114100	803897635	4200	4195	4200	4195	77
600	20230609	114000	803574325	4195	4195	4200	4195	39
601	20230609	113900	803410715	4195	4195	4200	4195	1645
602	20230609	113800	796509925	4200	4200	4200	4195	17
603	20230609	113700	796438585	4195	4195	4200	4195	56
604	20230609	113600	796203655	4195	4195	4200	4195	130
605	20230609	113500	795657805	4195	4195	4195	4195	38
606	20230609	113400	795498395	4195	4195	4195	4195	1642
607	20230609	113300	788610205	4200	4200	4200	4200	2
608	20230609	113200	788601805	4195	4195	4200	4195	70
609	20230609	113100	788308135	4195	4195	4195	4195	13
610	20230609	113000	788253600	4195	4195	4195	4195	107
611	20230609	112900	787804735	4195	4195	4195	4195	1575
612	20230609	112800	781197610	4195	4195	4195	4195	56
613	20230609	112700	780962690	4195	4195	4195	4195	12
614	20230609	112600	780912350	4195	4195	4200	4195	260
615	20230609	112500	779820490	4195	4195	4195	4195	1589
616	20230609	112400	773154635	4195	4200	4200	4195	752
617	20230609	112300	769996380	4195	4195	4200	4195	65
618	20230609	112200	769723645	4200	4195	4200	4195	73
619	20230609	112100	769417360	4195	4200	4200	4195	110
620	20230609	112000	768955505	4200	4200	4200	4195	1949
621	20230609	111900	760777710	4200	4195	4200	4195	72
622	20230609	111800	760475645	4200	4200	4200	4195	375
623	20230609	111700	758901030	4195	4195	4195	4195	28
624	20230609	111600	758783570	4195	4195	4200	4195	1712
625	20230609	111500	751601230	4195	4195	4195	4195	1618
626	20230609	111400	744813720	4195	4195	4195	4195	62
627	20230609	111300	744553630	4195	4195	4200	4195	58
628	20230609	111200	744310300	4200	4195	4200	4195	424
629	20230609	111100	742529655	4200	4200	4200	4200	106
630	20230609	111000	742084455	4200	4200	4200	4195	93
631	20230609	110900	741693935	4200	4200	4200	4200	2286
632	20230609	110800	732092735	4195	4200	4200	4195	32
633	20230609	110700	731958485	4200	4200	4200	4195	191
634	20230609	110600	731156345	4195	4195	4195	4195	1593
635	20230609	110500	724473710	4195	4195	4195	4195	62
636	20230609	110400	724213620	4200	4195	4200	4195	32
637	20230609	110300	724079370	4195	4195	4195	4195	1
638	20230609	110200	724075175	4195	4200	4200	4195	38
639	20230609	110100	723915725	4195	4200	4200	4195	5695
640	20230609	110000	700004950	4195	4200	4200	4195	15
641	20230609	105900	699942020	4195	4195	4200	4195	53
642	20230609	105800	699719570	4200	4200	4200	4195	65
643	20230609	105700	699446630	4195	4205	4205	4195	1248
644	20230609	105600	694205385	4205	4195	4205	4195	4001
645	20230609	105500	677400740	4195	4200	4200	4195	28
646	20230609	105400	677283230	4195	4195	4195	4195	12
647	20230609	105300	677232890	4195	4195	4200	4195	83
648	20230609	105200	676884700	4195	4200	4200	4195	464
649	20230609	105100	674935960	4200	4200	4200	4195	1112
650	20230609	105000	670265620	4195	4195	4195	4195	28
651	20230609	104900	670148160	4195	4195	4195	4195	63
652	20230609	104800	669883875	4200	4195	4200	4195	31
653	20230609	104700	669753825	4195	4195	4200	4195	1595
654	20230609	104600	663062790	4195	4195	4195	4195	27
655	20230609	104500	662949525	4200	4200	4200	4195	110
656	20230609	104400	662487915	4195	4195	4195	4195	36
657	20230609	104300	662336895	4200	4195	4200	4195	1679
658	20230609	104200	655292970	4200	4200	4200	4195	55
659	20230609	104100	655062105	4200	4195	4200	4195	383
660	20230609	104000	653453815	4195	4200	4200	4195	21
661	20230609	103900	653365700	4195	4195	4195	4195	13
662	20230609	103800	653311165	4195	4200	4200	4195	1346
663	20230609	103700	647658105	4200	4200	4205	4200	1582
664	20230609	103600	641013690	4200	4200	4200	4200	12
665	20230609	103500	640963290	4195	4195	4195	4195	321
666	20230609	103400	639616695	4200	4200	4200	4200	208
667	20230609	103300	638743095	4200	4200	4205	4200	1471
668	20230609	103200	632564855	4200	4200	4200	4200	51
669	20230609	103100	632350655	4200	4200	4200	4200	30
670	20230609	103000	632224655	4200	4205	4205	4200	15
671	20230609	102900	632161645	4200	4205	4205	4200	2820
672	20230609	102800	620313615	4205	4205	4205	4205	63
673	20230609	102700	620048700	4205	4205	4205	4205	29
674	20230609	102600	619926755	4205	4205	4205	4205	104
675	20230609	102500	619489435	4210	4200	4210	4200	2074
676	20230609	102400	610768315	4205	4200	4205	4200	1710
677	20230609	102300	603585930	4200	4200	4200	4200	133
678	20230609	102200	603027330	4200	4205	4205	4200	68
679	20230609	102100	602741530	4200	4200	4200	4200	12
680	20230609	102000	602691130	4200	4200	4200	4200	1643
681	20230609	101900	595790530	4200	4200	4205	4200	26
682	20230609	101800	595681310	4200	4200	4205	4200	51
683	20230609	101700	595467005	4205	4205	4205	4205	53
684	20230609	101600	595244140	4200	4200	4200	4200	81
685	20230609	101500	594903940	4200	4200	4200	4195	3188
686	20230609	101400	581527215	4205	4200	4205	4200	1078
687	20230609	101300	576998060	4200	4195	4200	4195	501
688	20230609	101200	574894015	4195	4195	4205	4195	1263
689	20230609	101100	569595610	4200	4195	4200	4195	1003
690	20230609	101000	565383155	4195	4190	4195	4190	2399
691	20230609	100900	555319410	4195	4190	4195	4190	885
692	20230609	100800	551607425	4190	4195	4195	4190	1153
693	20230609	100700	546770905	4195	4200	4200	4195	7876
694	20230609	100600	513727820	4200	4205	4205	4195	36622
695	20230609	100500	359953460	4205	4205	4205	4205	216
696	20230609	100400	359045180	4205	4205	4210	4205	534
697	20230609	100300	356798905	4205	4205	4205	4205	29
698	20230609	100200	356676960	4210	4205	4210	4205	256
699	20230609	100100	355599290	4205	4210	4210	4205	1576
700	20230609	100000	348972200	4205	4205	4205	4205	29
701	20230609	095900	348850255	4205	4205	4205	4205	598
702	20230609	095800	346335665	4205	4210	4210	4205	55
703	20230609	095700	346104265	4205	4210	4210	4205	82
704	20230609	095600	345759105	4205	4205	4210	4205	2431
705	20230609	095500	335536550	4210	4205	4210	4205	38
706	20230609	095400	335376630	4205	4205	4205	4205	8329
707	20230609	095300	300353185	4205	4210	4210	4205	21153
708	20230609	095200	211364520	4210	4215	4215	4210	955
709	20230609	095100	207339335	4215	4215	4215	4215	80
710	20230609	095000	207002135	4215	4215	4215	4215	13
711	20230609	094900	206947340	4215	4215	4215	4215	47
712	20230609	094800	206749235	4215	4210	4215	4210	13
713	20230609	094700	206694500	4215	4215	4215	4215	3093
714	20230609	094600	193657505	4220	4220	4220	4220	1764
715	20230609	094500	186213425	4215	4215	4215	4215	29
716	20230609	094400	186091190	4215	4215	4215	4215	23
717	20230609	094300	185994245	4215	4215	4215	4215	232
718	20230609	094200	185016365	4215	4220	4220	4215	3524
719	20230609	094100	170154585	4215	4220	4220	4215	1476
720	20230609	094000	163926855	4215	4215	4220	4215	46
721	20230609	093900	163732935	4220	4215	4220	4215	62
722	20230609	093800	163471600	4215	4220	4225	4215	647
723	20230609	093700	160741415	4220	4225	4225	4220	1397
724	20230609	093600	154839150	4225	4220	4225	4220	845
725	20230609	093500	151273220	4225	4220	4225	4220	86
726	20230609	093400	150910230	4220	4215	4220	4215	1172
727	20230609	093300	145964505	4220	4220	4225	4220	1081
728	20230609	093200	141402670	4220	4220	4225	4220	40
729	20230609	093100	141233865	4225	4220	4225	4220	117
730	20230609	093000	140740050	4215	4220	4220	4215	2243
731	20230609	092900	131274845	4215	4215	4215	4215	10
732	20230609	092800	131232695	4215	4225	4225	4215	815
733	20230609	092700	127793565	4225	4220	4245	4220	4213
734	20230609	092600	110006685	4220	4215	4220	4215	1581
735	20230609	092500	103342620	4210	4215	4215	4210	146
736	20230609	092400	102727485	4215	4210	4215	4205	1603
737	20230609	092300	95978755	4210	4210	4210	4210	17
738	20230609	092200	95907185	4210	4210	4210	4210	61
739	20230609	092100	95650375	4215	4210	4215	4210	28
740	20230609	092000	95532490	4210	4210	4210	4210	1
741	20230609	091900	95528280	4210	4215	4215	4210	564
742	20230609	091800	93151160	4215	4210	4215	4210	1954
743	20230609	091700	84915305	4210	4210	4210	4210	42
744	20230609	091600	84738485	4210	4210	4215	4210	121
745	20230609	091500	84229070	4210	4210	4215	4210	2377
746	20230609	091400	74212400	4210	4220	4220	4210	1552
747	20230609	091300	67676240	4220	4215	4220	4215	26
748	20230609	091200	67566600	4210	4210	4210	4210	272
749	20230609	091100	66421480	4215	4210	4215	4210	1313
750	20230609	091000	60887635	4210	4220	4220	4210	1780
751	20230609	090900	53391385	4220	4225	4225	4220	95
752	20230609	090800	52990310	4215	4225	4225	4215	37
753	20230609	090700	52834210	4225	4220	4225	4220	701
754	20230609	090600	49875980	4220	4225	4225	4220	330
755	20230609	090500	48483370	4225	4235	4235	4225	7
756	20230609	090400	48453775	4240	4210	4240	4210	5543
757	20230609	090300	25109375	4205	4205	4205	4200	1732
758	20230609	090200	17826365	4205	4210	4210	4200	789
759	20230609	090100	14508545	4210	4230	4230	4210	3006
760	20230609	090000	1821000	4230	4235	4235	4230	430