KissMeData/012860/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	214600	2173295125	2430	2430	2430	2430	15270
3	20230609	214500	2173295125	2430	2430	2430	2430	0
4	20230609	214400	2173295125	2430	2430	2430	2430	0
5	20230609	214300	2173295125	2430	2430	2430	2430	0
6	20230609	214200	2173295125	2430	2430	2430	2430	0
7	20230609	214100	2173295125	2430	2430	2430	2430	0
8	20230609	214000	2173295125	2430	2430	2430	2430	0
9	20230609	213900	2173295125	2430	2430	2430	2430	0
10	20230609	213800	2173295125	2430	2430	2430	2430	0
11	20230609	213700	2173295125	2430	2430	2430	2430	0
12	20230609	213600	2173295125	2430	2430	2430	2430	0
13	20230609	213500	2173295125	2430	2430	2430	2430	0
14	20230609	213400	2173295125	2430	2430	2430	2430	0
15	20230609	213300	2173295125	2430	2430	2430	2430	0
16	20230609	213200	2173295125	2430	2430	2430	2430	0
17	20230609	213100	2173295125	2430	2430	2430	2430	0
18	20230609	213000	2173295125	2430	2430	2430	2430	0
19	20230609	212900	2173295125	2430	2430	2430	2430	0
20	20230609	212800	2173295125	2430	2430	2430	2430	0
21	20230609	212700	2173295125	2430	2430	2430	2430	0
22	20230609	212600	2173295125	2430	2430	2430	2430	0
23	20230609	212500	2173295125	2430	2430	2430	2430	0
24	20230609	212400	2173295125	2430	2430	2430	2430	0
25	20230609	212300	2173295125	2430	2430	2430	2430	0
26	20230609	212200	2173295125	2430	2430	2430	2430	0
27	20230609	212100	2173295125	2430	2430	2430	2430	0
28	20230609	212000	2173295125	2430	2430	2430	2430	0
29	20230609	211900	2173295125	2430	2430	2430	2430	0
30	20230609	211800	2173295125	2430	2430	2430	2430	0
31	20230609	211700	2173295125	2430	2430	2430	2430	0
32	20230609	211600	2173295125	2430	2430	2430	2430	15270
33	20230609	211500	2173295125	2430	2430	2430	2430	0
34	20230609	211400	2173295125	2430	2430	2430	2430	0
35	20230609	211300	2173295125	2430	2430	2430	2430	0
36	20230609	211200	2173295125	2430	2430	2430	2430	0
37	20230609	211100	2173295125	2430	2430	2430	2430	0
38	20230609	211000	2173295125	2430	2430	2430	2430	0
39	20230609	210900	2173295125	2430	2430	2430	2430	0
40	20230609	210800	2173295125	2430	2430	2430	2430	0
41	20230609	210700	2173295125	2430	2430	2430	2430	0
42	20230609	210600	2173295125	2430	2430	2430	2430	0
43	20230609	210500	2173295125	2430	2430	2430	2430	0
44	20230609	210400	2173295125	2430	2430	2430	2430	0
45	20230609	210300	2173295125	2430	2430	2430	2430	0
46	20230609	210200	2173295125	2430	2430	2430	2430	0
47	20230609	210100	2173295125	2430	2430	2430	2430	0
48	20230609	210000	2173295125	2430	2430	2430	2430	0
49	20230609	205900	2173295125	2430	2430	2430	2430	0
50	20230609	205800	2173295125	2430	2430	2430	2430	0
51	20230609	205700	2173295125	2430	2430	2430	2430	0
52	20230609	205600	2173295125	2430	2430	2430	2430	0
53	20230609	205500	2173295125	2430	2430	2430	2430	0
54	20230609	205400	2173295125	2430	2430	2430	2430	0
55	20230609	205300	2173295125	2430	2430	2430	2430	0
56	20230609	205200	2173295125	2430	2430	2430	2430	0
57	20230609	205100	2173295125	2430	2430	2430	2430	0
58	20230609	205000	2173295125	2430	2430	2430	2430	0
59	20230609	204900	2173295125	2430	2430	2430	2430	0
60	20230609	204800	2173295125	2430	2430	2430	2430	0
61	20230609	204700	2173295125	2430	2430	2430	2430	0
62	20230609	204600	2173295125	2430	2430	2430	2430	15270
63	20230609	204500	2173295125	2430	2430	2430	2430	0
64	20230609	204400	2173295125	2430	2430	2430	2430	0
65	20230609	204300	2173295125	2430	2430	2430	2430	0
66	20230609	204200	2173295125	2430	2430	2430	2430	0
67	20230609	204100	2173295125	2430	2430	2430	2430	0
68	20230609	204000	2173295125	2430	2430	2430	2430	0
69	20230609	203900	2173295125	2430	2430	2430	2430	0
70	20230609	203800	2173295125	2430	2430	2430	2430	0
71	20230609	203700	2173295125	2430	2430	2430	2430	0
72	20230609	203600	2173295125	2430	2430	2430	2430	0
73	20230609	203500	2173295125	2430	2430	2430	2430	0
74	20230609	203400	2173295125	2430	2430	2430	2430	0
75	20230609	203300	2173295125	2430	2430	2430	2430	0
76	20230609	203200	2173295125	2430	2430	2430	2430	0
77	20230609	203100	2173295125	2430	2430	2430	2430	0
78	20230609	203000	2173295125	2430	2430	2430	2430	0
79	20230609	202900	2173295125	2430	2430	2430	2430	0
80	20230609	202800	2173295125	2430	2430	2430	2430	0
81	20230609	202700	2173295125	2430	2430	2430	2430	0
82	20230609	202600	2173295125	2430	2430	2430	2430	0
83	20230609	202500	2173295125	2430	2430	2430	2430	0
84	20230609	202400	2173295125	2430	2430	2430	2430	0
85	20230609	202300	2173295125	2430	2430	2430	2430	0
86	20230609	202200	2173295125	2430	2430	2430	2430	0
87	20230609	202100	2173295125	2430	2430	2430	2430	0
88	20230609	202000	2173295125	2430	2430	2430	2430	0
89	20230609	201900	2173295125	2430	2430	2430	2430	0
90	20230609	201800	2173295125	2430	2430	2430	2430	0
91	20230609	201700	2173295125	2430	2430	2430	2430	0
92	20230609	201600	2173295125	2430	2430	2430	2430	15270
93	20230609	201500	2173295125	2430	2430	2430	2430	0
94	20230609	201400	2173295125	2430	2430	2430	2430	0
95	20230609	201300	2173295125	2430	2430	2430	2430	0
96	20230609	201200	2173295125	2430	2430	2430	2430	0
97	20230609	201100	2173295125	2430	2430	2430	2430	0
98	20230609	201000	2173295125	2430	2430	2430	2430	0
99	20230609	200900	2173295125	2430	2430	2430	2430	0
100	20230609	200800	2173295125	2430	2430	2430	2430	0
101	20230609	200700	2173295125	2430	2430	2430	2430	0
102	20230609	200600	2173295125	2430	2430	2430	2430	0
103	20230609	200500	2173295125	2430	2430	2430	2430	0
104	20230609	200400	2173295125	2430	2430	2430	2430	0
105	20230609	200300	2173295125	2430	2430	2430	2430	0
106	20230609	200200	2173295125	2430	2430	2430	2430	0
107	20230609	200100	2173295125	2430	2430	2430	2430	0
108	20230609	200000	2173295125	2430	2430	2430	2430	0
109	20230609	195900	2173295125	2430	2430	2430	2430	0
110	20230609	195800	2173295125	2430	2430	2430	2430	0
111	20230609	195700	2173295125	2430	2430	2430	2430	0
112	20230609	195600	2173295125	2430	2430	2430	2430	0
113	20230609	195500	2173295125	2430	2430	2430	2430	0
114	20230609	195400	2173295125	2430	2430	2430	2430	0
115	20230609	195300	2173295125	2430	2430	2430	2430	0
116	20230609	195200	2173295125	2430	2430	2430	2430	0
117	20230609	195100	2173295125	2430	2430	2430	2430	0
118	20230609	195000	2173295125	2430	2430	2430	2430	0
119	20230609	194900	2173295125	2430	2430	2430	2430	0
120	20230609	194800	2173295125	2430	2430	2430	2430	0
121	20230609	194700	2173295125	2430	2430	2430	2430	0
122	20230609	194600	2173295125	2430	2430	2430	2430	15270
123	20230609	194500	2173295125	2430	2430	2430	2430	0
124	20230609	194400	2173295125	2430	2430	2430	2430	0
125	20230609	194300	2173295125	2430	2430	2430	2430	0
126	20230609	194200	2173295125	2430	2430	2430	2430	0
127	20230609	194100	2173295125	2430	2430	2430	2430	0
128	20230609	194000	2173295125	2430	2430	2430	2430	0
129	20230609	193900	2173295125	2430	2430	2430	2430	0
130	20230609	193800	2173295125	2430	2430	2430	2430	0
131	20230609	193700	2173295125	2430	2430	2430	2430	0
132	20230609	193600	2173295125	2430	2430	2430	2430	0
133	20230609	193500	2173295125	2430	2430	2430	2430	0
134	20230609	193400	2173295125	2430	2430	2430	2430	0
135	20230609	193300	2173295125	2430	2430	2430	2430	0
136	20230609	193200	2173295125	2430	2430	2430	2430	0
137	20230609	193100	2173295125	2430	2430	2430	2430	0
138	20230609	193000	2173295125	2430	2430	2430	2430	0
139	20230609	192900	2173295125	2430	2430	2430	2430	0
140	20230609	192800	2173295125	2430	2430	2430	2430	0
141	20230609	192700	2173295125	2430	2430	2430	2430	0
142	20230609	192600	2173295125	2430	2430	2430	2430	0
143	20230609	192500	2173295125	2430	2430	2430	2430	0
144	20230609	192400	2173295125	2430	2430	2430	2430	0
145	20230609	192300	2173295125	2430	2430	2430	2430	0
146	20230609	192200	2173295125	2430	2430	2430	2430	0
147	20230609	192100	2173295125	2430	2430	2430	2430	0
148	20230609	192000	2173295125	2430	2430	2430	2430	0
149	20230609	191900	2173295125	2430	2430	2430	2430	0
150	20230609	191800	2173295125	2430	2430	2430	2430	0
151	20230609	191700	2173295125	2430	2430	2430	2430	0
152	20230609	191600	2173295125	2430	2430	2430	2430	15270
153	20230609	191500	2173295125	2430	2430	2430	2430	0
154	20230609	191400	2173295125	2430	2430	2430	2430	0
155	20230609	191300	2173295125	2430	2430	2430	2430	0
156	20230609	191200	2173295125	2430	2430	2430	2430	0
157	20230609	191100	2173295125	2430	2430	2430	2430	0
158	20230609	191000	2173295125	2430	2430	2430	2430	0
159	20230609	190900	2173295125	2430	2430	2430	2430	0
160	20230609	190800	2173295125	2430	2430	2430	2430	0
161	20230609	190700	2173295125	2430	2430	2430	2430	0
162	20230609	190600	2173295125	2430	2430	2430	2430	0
163	20230609	190500	2173295125	2430	2430	2430	2430	0
164	20230609	190400	2173295125	2430	2430	2430	2430	0
165	20230609	190300	2173295125	2430	2430	2430	2430	0
166	20230609	190200	2173295125	2430	2430	2430	2430	0
167	20230609	190100	2173295125	2430	2430	2430	2430	0
168	20230609	190000	2173295125	2430	2430	2430	2430	0
169	20230609	185900	2173295125	2430	2430	2430	2430	0
170	20230609	185800	2173295125	2430	2430	2430	2430	0
171	20230609	185700	2173295125	2430	2430	2430	2430	0
172	20230609	185600	2173295125	2430	2430	2430	2430	0
173	20230609	185500	2173295125	2430	2430	2430	2430	0
174	20230609	185400	2173295125	2430	2430	2430	2430	0
175	20230609	185300	2173295125	2430	2430	2430	2430	0
176	20230609	185200	2173295125	2430	2430	2430	2430	0
177	20230609	185100	2173295125	2430	2430	2430	2430	0
178	20230609	185000	2173295125	2430	2430	2430	2430	0
179	20230609	184900	2173295125	2430	2430	2430	2430	0
180	20230609	184800	2173295125	2430	2430	2430	2430	0
181	20230609	184700	2173295125	2430	2430	2430	2430	0
182	20230609	184600	2173295125	2430	2430	2430	2430	15270
183	20230609	184500	2173295125	2430	2430	2430	2430	0
184	20230609	184400	2173295125	2430	2430	2430	2430	0
185	20230609	184300	2173295125	2430	2430	2430	2430	0
186	20230609	184200	2173295125	2430	2430	2430	2430	0
187	20230609	184100	2173295125	2430	2430	2430	2430	0
188	20230609	184000	2173295125	2430	2430	2430	2430	0
189	20230609	183900	2173295125	2430	2430	2430	2430	0
190	20230609	183800	2173295125	2430	2430	2430	2430	0
191	20230609	183700	2173295125	2430	2430	2430	2430	0
192	20230609	183600	2173295125	2430	2430	2430	2430	0
193	20230609	183500	2173295125	2430	2430	2430	2430	0
194	20230609	183400	2173295125	2430	2430	2430	2430	0
195	20230609	183300	2173295125	2430	2430	2430	2430	0
196	20230609	183200	2173295125	2430	2430	2430	2430	0
197	20230609	183100	2173295125	2430	2430	2430	2430	0
198	20230609	183000	2173295125	2430	2430	2430	2430	0
199	20230609	182900	2173295125	2430	2430	2430	2430	0
200	20230609	182800	2173295125	2430	2430	2430	2430	0
201	20230609	182700	2173295125	2430	2430	2430	2430	0
202	20230609	182600	2173295125	2430	2430	2430	2430	0
203	20230609	182500	2173295125	2430	2430	2430	2430	0
204	20230609	182400	2173295125	2430	2430	2430	2430	0
205	20230609	182300	2173295125	2430	2430	2430	2430	0
206	20230609	182200	2173295125	2430	2430	2430	2430	0
207	20230609	182100	2173295125	2430	2430	2430	2430	0
208	20230609	182000	2173295125	2430	2430	2430	2430	0
209	20230609	181900	2173295125	2430	2430	2430	2430	0
210	20230609	181800	2173295125	2430	2430	2430	2430	0
211	20230609	181700	2173295125	2430	2430	2430	2430	0
212	20230609	181600	2173295125	2430	2430	2430	2430	15270
213	20230609	181500	2173295125	2430	2430	2430	2430	0
214	20230609	181400	2173295125	2430	2430	2430	2430	0
215	20230609	181300	2173295125	2430	2430	2430	2430	0
216	20230609	181200	2173295125	2430	2430	2430	2430	0
217	20230609	181100	2173295125	2430	2430	2430	2430	0
218	20230609	181000	2173295125	2430	2430	2430	2430	0
219	20230609	180900	2173295125	2430	2430	2430	2430	0
220	20230609	180800	2173295125	2430	2430	2430	2430	0
221	20230609	180700	2173295125	2430	2430	2430	2430	0
222	20230609	180600	2173295125	2430	2430	2430	2430	0
223	20230609	180500	2173295125	2430	2430	2430	2430	0
224	20230609	180400	2173295125	2430	2430	2430	2430	0
225	20230609	180300	2173295125	2430	2430	2430	2430	0
226	20230609	180200	2173295125	2430	2430	2430	2430	0
227	20230609	180100	2173295125	2430	2430	2430	2430	0
228	20230609	180000	2173295125	2430	2430	2430	2430	0
229	20230609	175900	2173295125	2430	2430	2430	2430	0
230	20230609	175800	2173295125	2430	2430	2430	2430	0
231	20230609	175700	2173295125	2430	2430	2430	2430	0
232	20230609	175600	2173295125	2430	2430	2430	2430	0
233	20230609	175500	2173295125	2430	2430	2430	2430	0
234	20230609	175400	2173295125	2430	2430	2430	2430	0
235	20230609	175300	2173295125	2430	2430	2430	2430	0
236	20230609	175200	2173295125	2430	2430	2430	2430	0
237	20230609	175100	2173295125	2430	2430	2430	2430	0
238	20230609	175000	2173295125	2430	2430	2430	2430	0
239	20230609	174900	2173295125	2430	2430	2430	2430	0
240	20230609	174800	2173295125	2430	2430	2430	2430	0
241	20230609	174700	2173295125	2430	2430	2430	2430	0
242	20230609	174600	2173295125	2430	2430	2430	2430	15270
243	20230609	174500	2173295125	2430	2430	2430	2430	0
244	20230609	174400	2173295125	2430	2430	2430	2430	0
245	20230609	174300	2173295125	2430	2430	2430	2430	0
246	20230609	174200	2173295125	2430	2430	2430	2430	0
247	20230609	174100	2173295125	2430	2430	2430	2430	0
248	20230609	174000	2173295125	2430	2430	2430	2430	0
249	20230609	173900	2173295125	2430	2430	2430	2430	0
250	20230609	173800	2173295125	2430	2430	2430	2430	0
251	20230609	173700	2173295125	2430	2430	2430	2430	0
252	20230609	173600	2173295125	2430	2430	2430	2430	0
253	20230609	173500	2173295125	2430	2430	2430	2430	0
254	20230609	173400	2173295125	2430	2430	2430	2430	0
255	20230609	173300	2173295125	2430	2430	2430	2430	0
256	20230609	173200	2173295125	2430	2430	2430	2430	0
257	20230609	173100	2173295125	2430	2430	2430	2430	0
258	20230609	173000	2173295125	2430	2430	2430	2430	0
259	20230609	172900	2173295125	2430	2430	2430	2430	0
260	20230609	172800	2173295125	2430	2430	2430	2430	0
261	20230609	172700	2173295125	2430	2430	2430	2430	0
262	20230609	172600	2173295125	2430	2430	2430	2430	0
263	20230609	172500	2173295125	2430	2430	2430	2430	0
264	20230609	172400	2173295125	2430	2430	2430	2430	0
265	20230609	172300	2173295125	2430	2430	2430	2430	0
266	20230609	172200	2173295125	2430	2430	2430	2430	0
267	20230609	172100	2173295125	2430	2430	2430	2430	0
268	20230609	172000	2173295125	2430	2430	2430	2430	0
269	20230609	171900	2173295125	2430	2430	2430	2430	0
270	20230609	171800	2173295125	2430	2430	2430	2430	0
271	20230609	171700	2173295125	2430	2430	2430	2430	0
272	20230609	171600	2173295125	2430	2430	2430	2430	15270
273	20230609	171500	2173295125	2430	2430	2430	2430	0
274	20230609	171400	2173295125	2430	2430	2430	2430	0
275	20230609	171300	2173295125	2430	2430	2430	2430	0
276	20230609	171200	2173295125	2430	2430	2430	2430	0
277	20230609	171100	2173295125	2430	2430	2430	2430	0
278	20230609	171000	2173295125	2430	2430	2430	2430	0
279	20230609	170900	2173295125	2430	2430	2430	2430	0
280	20230609	170800	2173295125	2430	2430	2430	2430	0
281	20230609	170700	2173295125	2430	2430	2430	2430	0
282	20230609	170600	2173295125	2430	2430	2430	2430	0
283	20230609	170500	2173295125	2430	2430	2430	2430	0
284	20230609	170400	2173295125	2430	2430	2430	2430	0
285	20230609	170300	2173295125	2430	2430	2430	2430	0
286	20230609	170200	2173295125	2430	2430	2430	2430	0
287	20230609	170100	2173295125	2430	2430	2430	2430	0
288	20230609	170000	2173295125	2430	2430	2430	2430	0
289	20230609	165900	2173295125	2430	2430	2430	2430	0
290	20230609	165800	2173295125	2430	2430	2430	2430	0
291	20230609	165700	2173295125	2430	2430	2430	2430	0
292	20230609	165600	2173295125	2430	2430	2430	2430	0
293	20230609	165500	2173295125	2430	2430	2430	2430	0
294	20230609	165400	2173295125	2430	2430	2430	2430	0
295	20230609	165300	2173295125	2430	2430	2430	2430	0
296	20230609	165200	2173295125	2430	2430	2430	2430	0
297	20230609	165100	2173295125	2430	2430	2430	2430	0
298	20230609	165000	2173295125	2430	2430	2430	2430	0
299	20230609	164900	2173295125	2430	2430	2430	2430	0
300	20230609	164800	2173295125	2430	2430	2430	2430	0
301	20230609	164700	2173295125	2430	2430	2430	2430	0
302	20230609	164600	2173295125	2430	2430	2430	2430	15270
303	20230609	164500	2173295125	2430	2430	2430	2430	0
304	20230609	164400	2173295125	2430	2430	2430	2430	0
305	20230609	164300	2173295125	2430	2430	2430	2430	0
306	20230609	164200	2173295125	2430	2430	2430	2430	0
307	20230609	164100	2173295125	2430	2430	2430	2430	0
308	20230609	164000	2173295125	2430	2430	2430	2430	0
309	20230609	163900	2173295125	2430	2430	2430	2430	0
310	20230609	163800	2173295125	2430	2430	2430	2430	0
311	20230609	163700	2173295125	2430	2430	2430	2430	0
312	20230609	163600	2173295125	2430	2430	2430	2430	0
313	20230609	163500	2173295125	2430	2430	2430	2430	0
314	20230609	163400	2173295125	2430	2430	2430	2430	0
315	20230609	163300	2173295125	2430	2430	2430	2430	0
316	20230609	163200	2173295125	2430	2430	2430	2430	0
317	20230609	163100	2173295125	2430	2430	2430	2430	0
318	20230609	163000	2173295125	2430	2430	2430	2430	0
319	20230609	162900	2173295125	2430	2430	2430	2430	0
320	20230609	162800	2173295125	2430	2430	2430	2430	0
321	20230609	162700	2173295125	2430	2430	2430	2430	0
322	20230609	162600	2173295125	2430	2430	2430	2430	0
323	20230609	162500	2173295125	2430	2430	2430	2430	0
324	20230609	162400	2173295125	2430	2430	2430	2430	0
325	20230609	162300	2173295125	2430	2430	2430	2430	0
326	20230609	162200	2173295125	2430	2430	2430	2430	0
327	20230609	162100	2173295125	2430	2430	2430	2430	0
328	20230609	162000	2173295125	2430	2430	2430	2430	0
329	20230609	161900	2173295125	2430	2430	2430	2430	0
330	20230609	161800	2173295125	2430	2430	2430	2430	0
331	20230609	161700	2173295125	2430	2430	2430	2430	0
332	20230609	161600	2173295125	2430	2430	2430	2430	15270
333	20230609	161500	2173295125	2430	2430	2430	2430	0
334	20230609	161400	2173295125	2430	2430	2430	2430	0
335	20230609	161300	2173295125	2430	2430	2430	2430	0
336	20230609	161200	2173295125	2430	2430	2430	2430	0
337	20230609	161100	2173295125	2430	2430	2430	2430	0
338	20230609	161000	2173295125	2430	2430	2430	2430	0
339	20230609	160900	2173295125	2430	2430	2430	2430	0
340	20230609	160800	2173295125	2430	2430	2430	2430	0
341	20230609	160700	2173295125	2430	2430	2430	2430	0
342	20230609	160600	2173295125	2430	2430	2430	2430	0
343	20230609	160500	2173295125	2430	2430	2430	2430	0
344	20230609	160400	2173295125	2430	2430	2430	2430	0
345	20230609	160300	2173295125	2430	2430	2430	2430	0
346	20230609	160200	2173295125	2430	2430	2430	2430	0
347	20230609	160100	2173295125	2430	2430	2430	2430	0
348	20230609	160000	2173295125	2430	2430	2430	2430	0
349	20230609	155900	2173295125	2430	2430	2430	2430	0
350	20230609	155800	2173295125	2430	2430	2430	2430	0
351	20230609	155700	2173295125	2430	2430	2430	2430	0
352	20230609	155600	2173295125	2430	2430	2430	2430	0
353	20230609	155500	2173295125	2430	2430	2430	2430	0
354	20230609	155400	2173295125	2430	2430	2430	2430	0
355	20230609	155300	2173295125	2430	2430	2430	2430	0
356	20230609	155200	2173295125	2430	2430	2430	2430	0
357	20230609	155100	2173295125	2430	2430	2430	2430	0
358	20230609	155000	2173295125	2430	2430	2430	2430	0
359	20230609	154900	2173295125	2430	2430	2430	2430	0
360	20230609	154800	2173295125	2430	2430	2430	2430	0
361	20230609	154700	2173295125	2430	2430	2430	2430	0
362	20230609	154600	2173295125	2430	2430	2430	2430	15270
363	20230609	154500	2173295125	2430	2430	2430	2430	0
364	20230609	154400	2173295125	2430	2430	2430	2430	0
365	20230609	154300	2173295125	2430	2430	2430	2430	0
366	20230609	154200	2173295125	2430	2430	2430	2430	0
367	20230609	154100	2173295125	2430	2430	2430	2430	0
368	20230609	154000	2173295125	2430	2430	2430	2430	0
369	20230609	153900	2173295125	2430	2430	2430	2430	0
370	20230609	153800	2173295125	2430	2430	2430	2430	0
371	20230609	153700	2173295125	2430	2430	2430	2430	0
372	20230609	153600	2173295125	2430	2430	2430	2430	0
373	20230609	153500	2173295125	2430	2430	2430	2430	0
374	20230609	153400	2173295125	2430	2430	2430	2430	0
375	20230609	153300	2173295125	2430	2430	2430	2430	0
376	20230609	153200	2173295125	2430	2430	2430	2430	0
377	20230609	153100	2173295125	2430	2430	2430	2430	0
378	20230609	153000	2173295125	2430	2430	2430	2430	15270
379	20230609	152900	2136189025	2435	2435	2435	2435	0
380	20230609	152800	2136189025	2435	2435	2435	2435	0
381	20230609	152700	2136189025	2435	2435	2435	2435	0
382	20230609	152600	2136189025	2435	2435	2435	2435	0
383	20230609	152500	2136189025	2435	2435	2435	2435	0
384	20230609	152400	2136189025	2435	2435	2435	2435	0
385	20230609	152300	2136189025	2435	2435	2435	2435	0
386	20230609	152200	2136189025	2435	2435	2435	2435	0
387	20230609	152100	2136189025	2435	2435	2435	2435	0
388	20230609	152000	2136189025	2435	2435	2435	2435	0
389	20230609	151900	2136189025	2435	2435	2435	2430	1434
390	20230609	151800	2132702985	2430	2430	2435	2430	2422
391	20230609	151700	2126815020	2425	2430	2430	2425	3147
392	20230609	151600	2119169250	2430	2430	2430	2425	1034
393	20230609	151500	2116658045	2425	2425	2425	2425	76
394	20230609	151400	2116473745	2425	2425	2430	2425	254
395	20230609	151300	2115857665	2425	2425	2430	2420	4864
396	20230609	151200	2104078075	2420	2425	2430	2420	32290
397	20230609	151100	2025889540	2425	2425	2430	2425	4325
398	20230609	151000	2015399855	2430	2435	2435	2430	1336
399	20230609	150900	2012153365	2430	2425	2435	2425	2827
400	20230609	150800	2005292780	2430	2430	2435	2425	8873
401	20230609	150700	1983750515	2430	2435	2435	2430	102
402	20230609	150600	1983502650	2430	2430	2430	2430	107
403	20230609	150500	1983242640	2430	2430	2430	2430	271
404	20230609	150400	1982584110	2430	2435	2435	2430	544
405	20230609	150300	1981259785	2430	2430	2435	2430	1987
406	20230609	150200	1976431365	2430	2430	2435	2430	1404
407	20230609	150100	1973019615	2430	2425	2430	2425	9186
408	20230609	150000	1950706365	2430	2425	2430	2425	435
409	20230609	145900	1949651235	2425	2425	2430	2425	3422
410	20230609	145800	1941352375	2430	2425	2430	2425	303
411	20230609	145700	1940617565	2425	2425	2430	2425	3037
412	20230609	145600	1933252695	2425	2425	2430	2425	667
413	20230609	145500	1931631910	2430	2425	2435	2425	326
414	20230609	145400	1930840235	2425	2425	2435	2425	2778
415	20230609	145300	1924094240	2430	2425	2430	2425	15421
416	20230609	145200	1886683310	2430	2425	2430	2425	1526
417	20230609	145100	1882982675	2425	2425	2430	2425	2434
418	20230609	145000	1877074670	2425	2430	2430	2425	15331
419	20230609	144900	1839896190	2430	2425	2430	2425	1306
420	20230609	144800	1836722630	2430	2430	2430	2425	2835
421	20230609	144700	1829843705	2425	2425	2430	2425	4660
422	20230609	144600	1818533560	2430	2425	2430	2425	74
423	20230609	144500	1818353805	2425	2425	2430	2425	108
424	20230609	144400	1818091900	2425	2425	2430	2425	75
425	20230609	144300	1817909980	2425	2430	2430	2425	1290
426	20230609	144200	1814780970	2425	2425	2430	2425	3623
427	20230609	144100	1805995145	2425	2425	2430	2425	176
428	20230609	144000	1805567825	2430	2420	2430	2420	6716
429	20230609	143900	1789284560	2425	2425	2430	2420	14264
430	20230609	143800	1754688230	2425	2430	2430	2425	168
431	20230609	143700	1754280025	2430	2425	2430	2425	929
432	20230609	143600	1752027025	2425	2425	2425	2425	8720
433	20230609	143500	1730881025	2425	2430	2430	2425	3331
434	20230609	143400	1722803175	2425	2430	2430	2425	4664
435	20230609	143300	1711492965	2430	2430	2430	2425	620
436	20230609	143200	1709987730	2430	2430	2430	2425	2078
437	20230609	143100	1704938195	2430	2430	2430	2425	2432
438	20230609	143000	1699030785	2425	2430	2430	2425	1108
439	20230609	142900	1696343375	2425	2430	2435	2425	33833
440	20230609	142800	1614139135	2435	2435	2435	2435	1
441	20230609	142700	1614136700	2435	2435	2435	2435	532
442	20230609	142600	1612841280	2435	2435	2435	2435	2904
443	20230609	142500	1605770040	2435	2435	2435	2430	3121
444	20230609	142400	1598182905	2435	2435	2435	2435	51
445	20230609	142300	1598058720	2435	2430	2435	2430	99
446	20230609	142200	1597817755	2435	2430	2435	2430	450
447	20230609	142100	1596722755	2430	2435	2435	2430	2776
448	20230609	142000	1589977070	2435	2435	2435	2435	2117
449	20230609	141900	1584822175	2435	2435	2435	2435	1020
450	20230609	141800	1582338475	2435	2435	2435	2435	1365
451	20230609	141700	1579014700	2440	2440	2440	2440	18
452	20230609	141600	1578970780	2435	2435	2435	2435	2265
453	20230609	141500	1573455505	2435	2435	2435	2435	515
454	20230609	141400	1572201480	2435	2435	2435	2435	1010
455	20230609	141300	1569742130	2435	2435	2435	2435	2504
456	20230609	141200	1563644890	2440	2435	2440	2435	6
457	20230609	141100	1563630265	2435	2435	2440	2435	13321
458	20230609	141000	1531193625	2435	2440	2440	2435	7001
459	20230609	140900	1514146185	2435	2435	2440	2435	1022
460	20230609	140800	1511657590	2435	2435	2435	2435	300
461	20230609	140700	1510927090	2435	2435	2435	2435	10
462	20230609	140600	1510902740	2435	2440	2440	2435	57
463	20230609	140500	1510763910	2435	2440	2440	2435	11040
464	20230609	140400	1483881360	2440	2435	2440	2435	510
465	20230609	140300	1482639460	2435	2435	2435	2435	10874
466	20230609	140200	1456161270	2435	2435	2435	2435	183
467	20230609	140100	1455715665	2435	2440	2440	2435	1714
468	20230609	140000	1451541120	2440	2435	2440	2435	3120
469	20230609	135900	1443928620	2440	2435	2440	2435	129
470	20230609	135800	1443614495	2440	2440	2440	2440	250
471	20230609	135700	1443004495	2440	2435	2440	2435	435
472	20230609	135600	1441943770	2435	2435	2435	2435	215
473	20230609	135500	1441420245	2435	2435	2435	2435	2335
474	20230609	135400	1435734520	2440	2440	2440	2440	0
475	20230609	135300	1435734520	2440	2435	2440	2435	250
476	20230609	135200	1435125520	2440	2435	2440	2435	509
477	20230609	135100	1433886100	2435	2440	2440	2435	490
478	20230609	135000	1432692650	2435	2435	2435	2435	900
479	20230609	134900	1430501150	2435	2440	2440	2435	3050
480	20230609	134800	1423074150	2440	2440	2440	2440	5504
481	20230609	134700	1409644390	2440	2440	2440	2440	6096
482	20230609	134600	1394770150	2440	2440	2440	2435	4002
483	20230609	134500	1385005275	2440	2440	2440	2435	407
484	20230609	134400	1384013775	2440	2440	2440	2440	412
485	20230609	134300	1383008495	2440	2440	2440	2440	10
486	20230609	134200	1382984095	2440	2440	2440	2440	21157
487	20230609	134100	1331361015	2445	2445	2445	2445	528
488	20230609	134000	1330070055	2445	2445	2445	2445	2074
489	20230609	133900	1324999125	2445	2445	2445	2445	47
490	20230609	133800	1324884210	2445	2445	2445	2445	10
491	20230609	133700	1324859760	2440	2445	2445	2440	415
492	20230609	133600	1323847150	2445	2440	2445	2440	2598
493	20230609	133500	1317507920	2440	2435	2440	2435	1455
494	20230609	133400	1313957725	2445	2440	2445	2440	2282
495	20230609	133300	1308389640	2445	2440	2445	2435	8011
496	20230609	133200	1288874585	2440	2440	2440	2440	0
497	20230609	133100	1288874585	2440	2440	2440	2440	3300
498	20230609	133000	1280822585	2440	2440	2440	2440	5548
499	20230609	132900	1267285465	2445	2445	2445	2445	1000
500	20230609	132800	1264840465	2440	2440	2440	2440	378
501	20230609	132700	1263918145	2445	2445	2445	2445	1
502	20230609	132600	1263915700	2445	2445	2445	2440	290
503	20230609	132500	1263207650	2445	2445	2445	2440	1097
504	20230609	132400	1260530485	2445	2445	2445	2445	155
505	20230609	132300	1260151510	2445	2445	2445	2445	2386
506	20230609	132200	1254317740	2445	2445	2445	2445	876
507	20230609	132100	1252175920	2445	2445	2445	2445	420
508	20230609	132000	1251149020	2435	2440	2440	2435	10383
509	20230609	131900	1225814565	2445	2445	2445	2445	13
510	20230609	131800	1225782780	2445	2445	2445	2445	51
511	20230609	131700	1225658085	2445	2445	2445	2445	30
512	20230609	131600	1225584735	2445	2445	2445	2445	2
513	20230609	131500	1225579845	2445	2445	2445	2445	100
514	20230609	131400	1225335345	2440	2445	2445	2440	312
515	20230609	131300	1224574005	2445	2445	2445	2445	444
516	20230609	131200	1223488425	2445	2445	2445	2445	4
517	20230609	131100	1223478645	2440	2440	2440	2440	830
518	20230609	131000	1221453445	2440	2440	2440	2440	1000
519	20230609	130900	1219013445	2440	2440	2440	2440	501
520	20230609	130800	1217791005	2440	2445	2445	2440	150
521	20230609	130700	1217424505	2445	2445	2445	2445	9
522	20230609	130600	1217402500	2445	2445	2445	2445	0
523	20230609	130500	1217402500	2445	2445	2445	2445	1
524	20230609	130400	1217400055	2445	2445	2445	2445	4
525	20230609	130300	1217390275	2445	2445	2445	2445	50
526	20230609	130200	1217268025	2445	2440	2445	2440	134
527	20230609	130100	1216940915	2445	2445	2445	2445	84
528	20230609	130000	1216735535	2445	2440	2445	2435	743
529	20230609	125900	1214922760	2440	2440	2440	2440	55
530	20230609	125800	1214788560	2445	2445	2445	2445	0
531	20230609	125700	1214788560	2445	2445	2445	2445	13
532	20230609	125600	1214756775	2445	2440	2445	2440	350
533	20230609	125500	1213902765	2440	2440	2440	2440	7312
534	20230609	125400	1196061485	2440	2440	2440	2440	0
535	20230609	125300	1196061485	2440	2440	2440	2440	1030
536	20230609	125200	1193548285	2440	2445	2445	2440	53
537	20230609	125100	1193418950	2445	2445	2445	2445	7
538	20230609	125000	1193401835	2445	2445	2445	2445	1
539	20230609	124900	1193399390	2445	2445	2445	2445	30
540	20230609	124800	1193326040	2445	2445	2445	2445	103
541	20230609	124700	1193074205	2440	2440	2440	2440	5
542	20230609	124600	1193062005	2440	2440	2445	2440	3828
543	20230609	124500	1183721265	2440	2440	2440	2440	100
544	20230609	124400	1183477265	2440	2440	2440	2440	15
545	20230609	124300	1183440665	2440	2440	2440	2440	600
546	20230609	124200	1181976665	2440	2440	2440	2440	25
547	20230609	124100	1181915665	2440	2440	2440	2440	250
548	20230609	124000	1181305665	2440	2440	2440	2440	174
549	20230609	123900	1180881105	2440	2440	2440	2440	2161
550	20230609	123800	1175608265	2440	2440	2440	2440	375
551	20230609	123700	1174693265	2440	2440	2440	2440	1898
552	20230609	123600	1170062145	2440	2440	2440	2440	500
553	20230609	123500	1168842145	2440	2440	2440	2440	700
554	20230609	123400	1167134145	2440	2440	2440	2440	965
555	20230609	123300	1164779545	2440	2445	2445	2440	793
556	20230609	123200	1162844610	2445	2445	2445	2440	520
557	20230609	123100	1161575710	2440	2440	2440	2440	320
558	20230609	123000	1160794910	2440	2440	2440	2440	0
559	20230609	122900	1160794910	2440	2440	2440	2440	0
560	20230609	122800	1160794910	2440	2445	2445	2440	1403
561	20230609	122700	1157371580	2445	2440	2445	2440	102
562	20230609	122600	1157122665	2440	2445	2445	2440	5364
563	20230609	122500	1144009355	2445	2440	2445	2440	765
564	20230609	122400	1142142680	2440	2440	2440	2440	500
565	20230609	122300	1140922680	2440	2440	2440	2440	991
566	20230609	122200	1138504640	2445	2445	2445	2445	0
567	20230609	122100	1138504640	2445	2445	2445	2445	0
568	20230609	122000	1138504640	2445	2440	2445	2440	3121
569	20230609	121900	1130878045	2440	2440	2440	2440	5
570	20230609	121800	1130865845	2440	2440	2440	2440	2150
571	20230609	121700	1125619845	2440	2440	2440	2440	0
572	20230609	121600	1125619845	2440	2440	2440	2440	1900
573	20230609	121500	1120983845	2440	2440	2440	2440	5200
574	20230609	121400	1108295845	2445	2440	2445	2440	595
575	20230609	121300	1106841440	2440	2440	2440	2440	0
576	20230609	121200	1106841440	2440	2440	2440	2440	5468
577	20230609	121100	1093499520	2440	2440	2440	2440	98
578	20230609	121000	1093260400	2440	2440	2440	2440	62
579	20230609	120900	1093109120	2435	2440	2440	2435	1171
580	20230609	120800	1090257685	2435	2435	2435	2435	150
581	20230609	120700	1089892435	2435	2435	2435	2435	0
582	20230609	120600	1089892435	2435	2435	2440	2435	1301
583	20230609	120500	1086723000	2435	2440	2440	2435	2110
584	20230609	120400	1081585100	2440	2440	2440	2440	140
585	20230609	120300	1081243500	2440	2440	2440	2440	20
586	20230609	120200	1081194700	2440	2440	2440	2435	651
587	20230609	120100	1079606335	2440	2440	2440	2440	10
588	20230609	120000	1079581935	2440	2440	2440	2440	96
589	20230609	115900	1079347695	2440	2440	2440	2435	2216
590	20230609	115800	1073951210	2435	2435	2435	2435	0
591	20230609	115700	1073951210	2435	2440	2440	2435	2775
592	20230609	115600	1067193585	2440	2440	2440	2440	0
593	20230609	115500	1067193585	2440	2445	2445	2440	604
594	20230609	115400	1065719325	2445	2435	2445	2435	2833
595	20230609	115300	1058816215	2435	2440	2440	2435	10599
596	20230609	115200	1032999275	2440	2440	2440	2440	0
597	20230609	115100	1032999275	2440	2440	2440	2440	2749
598	20230609	115000	1026291715	2445	2445	2445	2445	201
599	20230609	114900	1025800270	2440	2440	2440	2440	900
600	20230609	114800	1023604270	2440	2440	2440	2440	2856
601	20230609	114700	1016635630	2445	2445	2445	2445	10
602	20230609	114600	1016611180	2440	2440	2440	2440	578
603	20230609	114500	1015200860	2440	2440	2440	2440	615
604	20230609	114400	1013700260	2435	2440	2440	2435	1967
605	20230609	114300	1008909295	2440	2440	2440	2440	549
606	20230609	114200	1007569735	2435	2435	2435	2435	936
607	20230609	114100	1005290575	2435	2435	2440	2435	5386
608	20230609	114000	992169150	2435	2435	2435	2435	604
609	20230609	113900	990698410	2435	2435	2435	2435	4100
610	20230609	113800	980714910	2440	2440	2440	2440	256
611	20230609	113700	980090270	2440	2435	2440	2435	1613
612	20230609	113600	976157615	2440	2440	2440	2440	276
613	20230609	113500	975484175	2435	2435	2440	2435	1268
614	20230609	113400	972396495	2435	2440	2440	2435	1268
615	20230609	113300	969308600	2440	2440	2440	2440	0
616	20230609	113200	969308600	2440	2435	2440	2435	481
617	20230609	113100	968137230	2435	2440	2440	2430	24748
618	20230609	113000	907905560	2440	2440	2440	2440	2945
619	20230609	112900	900719760	2440	2440	2440	2435	31
620	20230609	112800	900644145	2440	2440	2440	2435	2661
621	20230609	112700	894159410	2440	2440	2440	2435	3942
622	20230609	112600	884545930	2440	2440	2440	2435	260
623	20230609	112500	883912030	2440	2440	2440	2435	1064
624	20230609	112400	881320865	2440	2440	2440	2435	21312
625	20230609	112300	829361295	2440	2440	2440	2440	0
626	20230609	112200	829361295	2440	2445	2445	2440	766
627	20230609	112100	827491325	2445	2440	2445	2440	31
628	20230609	112000	827415555	2440	2440	2440	2440	3124
629	20230609	111900	819792995	2440	2445	2445	2440	599
630	20230609	111800	818330940	2445	2445	2445	2445	2
631	20230609	111700	818326050	2445	2440	2445	2440	386
632	20230609	111600	817383005	2440	2440	2440	2440	0
633	20230609	111500	817383005	2440	2440	2440	2440	200
634	20230609	111400	816895005	2445	2440	2445	2440	1519
635	20230609	111300	813181145	2440	2440	2440	2440	219
636	20230609	111200	812646785	2445	2440	2445	2440	159
637	20230609	111100	812258650	2445	2445	2445	2440	4031
638	20230609	111000	802422855	2445	2445	2445	2445	15
639	20230609	110900	802386180	2445	2445	2445	2445	3208
640	20230609	110800	794542620	2440	2445	2445	2440	319
641	20230609	110700	793763760	2445	2445	2445	2445	13
642	20230609	110600	793731975	2445	2440	2445	2440	479
643	20230609	110500	792563185	2440	2445	2445	2440	2807
644	20230609	110400	785711640	2445	2445	2445	2445	15
645	20230609	110300	785674965	2445	2445	2445	2445	1139
646	20230609	110200	782890110	2445	2445	2445	2445	64
647	20230609	110100	782733630	2440	2445	2445	2440	13
648	20230609	110000	782701855	2445	2440	2445	2440	5099
649	20230609	105900	770260140	2440	2445	2445	2440	549
650	20230609	105800	768917895	2445	2445	2445	2445	219
651	20230609	105700	768382440	2445	2445	2445	2445	210
652	20230609	105600	767868990	2445	2445	2445	2445	91
653	20230609	105500	767646495	2440	2450	2450	2440	18522
654	20230609	105400	722419465	2450	2450	2450	2450	19
655	20230609	105300	722372915	2450	2445	2450	2445	102
656	20230609	105200	722123225	2450	2445	2450	2445	983
657	20230609	105100	719719775	2445	2445	2445	2445	1060
658	20230609	105000	717128075	2445	2445	2445	2445	488
659	20230609	104900	715934915	2445	2445	2445	2445	50
660	20230609	104800	715812665	2445	2440	2445	2440	385
661	20230609	104700	714872590	2440	2445	2445	2440	8100
662	20230609	104600	695100100	2445	2445	2445	2445	0
663	20230609	104500	695100100	2445	2445	2445	2445	800
664	20230609	104400	693144100	2445	2450	2450	2445	228
665	20230609	104300	692586590	2450	2450	2450	2450	7
666	20230609	104200	692569440	2445	2445	2450	2440	4444
667	20230609	104100	681704355	2445	2445	2445	2445	1792
668	20230609	104000	677322915	2445	2445	2445	2445	5960
669	20230609	103900	662750715	2445	2445	2445	2445	4362
670	20230609	103800	652085625	2445	2450	2450	2445	4278
671	20230609	103700	641609640	2450	2450	2450	2450	0
672	20230609	103600	641609640	2450	2450	2450	2445	9234
673	20230609	103500	619001140	2455	2450	2455	2450	17
674	20230609	103400	618959410	2455	2450	2455	2450	1821
675	20230609	103300	614497855	2450	2450	2450	2450	5130
676	20230609	103200	601929355	2455	2455	2455	2455	30
677	20230609	103100	601855705	2455	2455	2455	2455	53
678	20230609	103000	601725590	2455	2455	2455	2455	20
679	20230609	102900	601676490	2455	2455	2455	2455	59
680	20230609	102800	601531645	2450	2455	2455	2450	2350
681	20230609	102700	595773895	2455	2450	2455	2450	52
682	20230609	102600	595646485	2450	2450	2455	2450	3673
683	20230609	102500	586647615	2450	2455	2455	2450	8111
684	20230609	102400	566775610	2455	2455	2455	2455	2
685	20230609	102300	566770700	2455	2455	2455	2455	2328
686	20230609	102200	561055460	2460	2460	2460	2460	274
687	20230609	102100	560381420	2460	2460	2460	2460	5
688	20230609	102000	560369120	2455	2455	2455	2455	0
689	20230609	101900	560369120	2455	2455	2455	2455	0
690	20230609	101800	560369120	2455	2455	2455	2455	500
691	20230609	101700	559141620	2455	2455	2455	2455	0
692	20230609	101600	559141620	2455	2460	2460	2455	600
693	20230609	101500	557668520	2460	2460	2460	2460	0
694	20230609	101400	557668520	2460	2455	2460	2455	3086
695	20230609	101300	550092385	2455	2455	2455	2455	751
696	20230609	101200	548248680	2455	2460	2460	2455	411
697	20230609	101100	547239120	2455	2460	2460	2455	269
698	20230609	101000	546578715	2460	2460	2460	2460	0
699	20230609	100900	546578715	2460	2460	2460	2460	0
700	20230609	100800	546578715	2460	2460	2460	2460	50
701	20230609	100700	546455715	2460	2460	2460	2460	100
702	20230609	100600	546209715	2460	2455	2460	2455	902
703	20230609	100500	543995240	2455	2455	2455	2455	1050
704	20230609	100400	541417490	2460	2460	2460	2460	4725
705	20230609	100300	529793990	2465	2465	2465	2465	9
706	20230609	100200	529771805	2465	2460	2465	2460	5251
707	20230609	100100	516853345	2465	2465	2465	2465	404
708	20230609	100000	515857485	2465	2465	2465	2465	61
709	20230609	095900	515707120	2465	2465	2465	2465	888
710	20230609	095800	513518200	2465	2465	2465	2465	10
711	20230609	095700	513493550	2465	2460	2465	2460	118
712	20230609	095600	513202765	2455	2460	2460	2455	1929
713	20230609	095500	508457515	2465	2465	2465	2465	9574
714	20230609	095400	484857605	2465	2465	2465	2465	127
715	20230609	095300	484544550	2465	2460	2465	2460	552
716	20230609	095200	483186625	2460	2460	2460	2460	210
717	20230609	095100	482670025	2465	2455	2465	2455	23
718	20230609	095000	482613390	2455	2455	2455	2455	0
719	20230609	094900	482613390	2455	2455	2455	2455	800
720	20230609	094800	480649390	2460	2460	2460	2455	7511
721	20230609	094700	462202330	2460	2460	2460	2460	1998
722	20230609	094600	457287250	2460	2460	2460	2460	4110
723	20230609	094500	447176650	2465	2460	2465	2460	22
724	20230609	094400	447122525	2460	2460	2460	2460	779
725	20230609	094300	445206185	2460	2460	2460	2460	795
726	20230609	094200	443250485	2465	2465	2465	2460	6406
727	20230609	094100	427490285	2465	2465	2465	2465	3317
728	20230609	094000	419313880	2465	2465	2465	2465	2113
729	20230609	093900	414105335	2465	2465	2470	2465	12165
730	20230609	093800	384118470	2470	2470	2470	2465	1193
731	20230609	093700	381177345	2465	2465	2470	2465	4056
732	20230609	093600	371179125	2465	2465	2465	2460	1334
733	20230609	093500	367890825	2465	2465	2465	2465	7374
734	20230609	093400	349713915	2465	2460	2465	2460	651
735	20230609	093300	348112415	2465	2465	2465	2465	1264
736	20230609	093200	344996655	2465	2465	2465	2465	1198
737	20230609	093100	342043585	2465	2465	2465	2465	8
738	20230609	093000	342023865	2465	2470	2470	2465	388
739	20230609	092900	341067390	2470	2465	2470	2465	5329
740	20230609	092800	327931400	2465	2465	2470	2460	7678
741	20230609	092700	308989285	2465	2460	2465	2460	493
742	20230609	092600	307776450	2460	2465	2465	2460	3223
743	20230609	092500	299847860	2460	2455	2460	2455	26197
744	20230609	092400	235496345	2450	2450	2450	2450	2364
745	20230609	092300	229704545	2450	2455	2455	2450	250
746	20230609	092200	229091795	2455	2450	2455	2450	8331
747	20230609	092100	208674040	2450	2450	2450	2450	6836
748	20230609	092000	191925840	2455	2455	2455	2455	15760
749	20230609	091900	153235040	2450	2455	2455	2450	218
750	20230609	091800	152700935	2455	2455	2455	2455	513
751	20230609	091700	151441520	2455	2445	2455	2445	257
752	20230609	091600	150813085	2445	2435	2445	2435	9195
753	20230609	091500	128373950	2440	2445	2445	2440	9275
754	20230609	091400	105733090	2445	2445	2445	2440	7282
755	20230609	091300	87936510	2445	2445	2455	2445	3664
756	20230609	091200	78975135	2450	2450	2450	2445	5236
757	20230609	091100	66159675	2450	2450	2450	2450	605
758	20230609	091000	64677425	2450	2450	2455	2450	1177
759	20230609	090900	61793525	2450	2455	2455	2450	2023
760	20230609	090800	56832290	2455	2455	2455	2455	2809
761	20230609	090700	49936195	2460	2460	2460	2455	2418
762	20230609	090600	43997785	2460	2455	2460	2455	752
763	20230609	090500	42151610	2460	2460	2460	2460	3
764	20230609	090400	42144230	2460	2460	2460	2460	188
765	20230609	090300	41681750	2460	2455	2460	2450	1418
766	20230609	090200	38202315	2450	2455	2455	2450	3114
767	20230609	090100	30571255	2455	2460	2460	2450	8705
768	20230609	090000	9190110	2465	2465	2470	2465	3728