KissMeData/002150/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	214300	3205890850	8930	8930	8930	8930	16023
3	20230608	214200	3205890850	8930	8930	8930	8930	0
4	20230608	214100	3205890850	8930	8930	8930	8930	0
5	20230608	214000	3205890850	8930	8930	8930	8930	0
6	20230608	213900	3205890850	8930	8930	8930	8930	0
7	20230608	213800	3205890850	8930	8930	8930	8930	0
8	20230608	213700	3205890850	8930	8930	8930	8930	0
9	20230608	213600	3205890850	8930	8930	8930	8930	0
10	20230608	213500	3205890850	8930	8930	8930	8930	0
11	20230608	213400	3205890850	8930	8930	8930	8930	0
12	20230608	213300	3205890850	8930	8930	8930	8930	0
13	20230608	213200	3205890850	8930	8930	8930	8930	0
14	20230608	213100	3205890850	8930	8930	8930	8930	0
15	20230608	213000	3205890850	8930	8930	8930	8930	0
16	20230608	212900	3205890850	8930	8930	8930	8930	0
17	20230608	212800	3205890850	8930	8930	8930	8930	0
18	20230608	212700	3205890850	8930	8930	8930	8930	0
19	20230608	212600	3205890850	8930	8930	8930	8930	0
20	20230608	212500	3205890850	8930	8930	8930	8930	0
21	20230608	212400	3205890850	8930	8930	8930	8930	0
22	20230608	212300	3205890850	8930	8930	8930	8930	0
23	20230608	212200	3205890850	8930	8930	8930	8930	0
24	20230608	212100	3205890850	8930	8930	8930	8930	0
25	20230608	212000	3205890850	8930	8930	8930	8930	0
26	20230608	211900	3205890850	8930	8930	8930	8930	0
27	20230608	211800	3205890850	8930	8930	8930	8930	0
28	20230608	211700	3205890850	8930	8930	8930	8930	0
29	20230608	211600	3205890850	8930	8930	8930	8930	0
30	20230608	211500	3205890850	8930	8930	8930	8930	0
31	20230608	211400	3205890850	8930	8930	8930	8930	0
32	20230608	211300	3205890850	8930	8930	8930	8930	16023
33	20230608	211200	3205890850	8930	8930	8930	8930	0
34	20230608	211100	3205890850	8930	8930	8930	8930	0
35	20230608	211000	3205890850	8930	8930	8930	8930	0
36	20230608	210900	3205890850	8930	8930	8930	8930	0
37	20230608	210800	3205890850	8930	8930	8930	8930	0
38	20230608	210700	3205890850	8930	8930	8930	8930	0
39	20230608	210600	3205890850	8930	8930	8930	8930	0
40	20230608	210500	3205890850	8930	8930	8930	8930	0
41	20230608	210400	3205890850	8930	8930	8930	8930	0
42	20230608	210300	3205890850	8930	8930	8930	8930	0
43	20230608	210200	3205890850	8930	8930	8930	8930	0
44	20230608	210100	3205890850	8930	8930	8930	8930	0
45	20230608	210000	3205890850	8930	8930	8930	8930	0
46	20230608	205900	3205890850	8930	8930	8930	8930	0
47	20230608	205800	3205890850	8930	8930	8930	8930	0
48	20230608	205700	3205890850	8930	8930	8930	8930	0
49	20230608	205600	3205890850	8930	8930	8930	8930	0
50	20230608	205500	3205890850	8930	8930	8930	8930	0
51	20230608	205400	3205890850	8930	8930	8930	8930	0
52	20230608	205300	3205890850	8930	8930	8930	8930	0
53	20230608	205200	3205890850	8930	8930	8930	8930	0
54	20230608	205100	3205890850	8930	8930	8930	8930	0
55	20230608	205000	3205890850	8930	8930	8930	8930	0
56	20230608	204900	3205890850	8930	8930	8930	8930	0
57	20230608	204800	3205890850	8930	8930	8930	8930	0
58	20230608	204700	3205890850	8930	8930	8930	8930	0
59	20230608	204600	3205890850	8930	8930	8930	8930	0
60	20230608	204500	3205890850	8930	8930	8930	8930	0
61	20230608	204400	3205890850	8930	8930	8930	8930	0
62	20230608	204300	3205890850	8930	8930	8930	8930	16023
63	20230608	204200	3205890850	8930	8930	8930	8930	0
64	20230608	204100	3205890850	8930	8930	8930	8930	0
65	20230608	204000	3205890850	8930	8930	8930	8930	0
66	20230608	203900	3205890850	8930	8930	8930	8930	0
67	20230608	203800	3205890850	8930	8930	8930	8930	0
68	20230608	203700	3205890850	8930	8930	8930	8930	0
69	20230608	203600	3205890850	8930	8930	8930	8930	0
70	20230608	203500	3205890850	8930	8930	8930	8930	0
71	20230608	203400	3205890850	8930	8930	8930	8930	0
72	20230608	203300	3205890850	8930	8930	8930	8930	0
73	20230608	203200	3205890850	8930	8930	8930	8930	0
74	20230608	203100	3205890850	8930	8930	8930	8930	0
75	20230608	203000	3205890850	8930	8930	8930	8930	0
76	20230608	202900	3205890850	8930	8930	8930	8930	0
77	20230608	202800	3205890850	8930	8930	8930	8930	0
78	20230608	202700	3205890850	8930	8930	8930	8930	0
79	20230608	202600	3205890850	8930	8930	8930	8930	0
80	20230608	202500	3205890850	8930	8930	8930	8930	0
81	20230608	202400	3205890850	8930	8930	8930	8930	0
82	20230608	202300	3205890850	8930	8930	8930	8930	0
83	20230608	202200	3205890850	8930	8930	8930	8930	0
84	20230608	202100	3205890850	8930	8930	8930	8930	0
85	20230608	202000	3205890850	8930	8930	8930	8930	0
86	20230608	201900	3205890850	8930	8930	8930	8930	0
87	20230608	201800	3205890850	8930	8930	8930	8930	0
88	20230608	201700	3205890850	8930	8930	8930	8930	0
89	20230608	201600	3205890850	8930	8930	8930	8930	0
90	20230608	201500	3205890850	8930	8930	8930	8930	0
91	20230608	201400	3205890850	8930	8930	8930	8930	0
92	20230608	201300	3205890850	8930	8930	8930	8930	16023
93	20230608	201200	3205890850	8930	8930	8930	8930	0
94	20230608	201100	3205890850	8930	8930	8930	8930	0
95	20230608	201000	3205890850	8930	8930	8930	8930	0
96	20230608	200900	3205890850	8930	8930	8930	8930	0
97	20230608	200800	3205890850	8930	8930	8930	8930	0
98	20230608	200700	3205890850	8930	8930	8930	8930	0
99	20230608	200600	3205890850	8930	8930	8930	8930	0
100	20230608	200500	3205890850	8930	8930	8930	8930	0
101	20230608	200400	3205890850	8930	8930	8930	8930	0
102	20230608	200300	3205890850	8930	8930	8930	8930	0
103	20230608	200200	3205890850	8930	8930	8930	8930	0
104	20230608	200100	3205890850	8930	8930	8930	8930	0
105	20230608	200000	3205890850	8930	8930	8930	8930	0
106	20230608	195900	3205890850	8930	8930	8930	8930	0
107	20230608	195800	3205890850	8930	8930	8930	8930	0
108	20230608	195700	3205890850	8930	8930	8930	8930	0
109	20230608	195600	3205890850	8930	8930	8930	8930	0
110	20230608	195500	3205890850	8930	8930	8930	8930	0
111	20230608	195400	3205890850	8930	8930	8930	8930	0
112	20230608	195300	3205890850	8930	8930	8930	8930	0
113	20230608	195200	3205890850	8930	8930	8930	8930	0
114	20230608	195100	3205890850	8930	8930	8930	8930	0
115	20230608	195000	3205890850	8930	8930	8930	8930	0
116	20230608	194900	3205890850	8930	8930	8930	8930	0
117	20230608	194800	3205890850	8930	8930	8930	8930	0
118	20230608	194700	3205890850	8930	8930	8930	8930	0
119	20230608	194600	3205890850	8930	8930	8930	8930	0
120	20230608	194500	3205890850	8930	8930	8930	8930	0
121	20230608	194400	3205890850	8930	8930	8930	8930	0
122	20230608	194300	3205890850	8930	8930	8930	8930	16023
123	20230608	194200	3205890850	8930	8930	8930	8930	0
124	20230608	194100	3205890850	8930	8930	8930	8930	0
125	20230608	194000	3205890850	8930	8930	8930	8930	0
126	20230608	193900	3205890850	8930	8930	8930	8930	0
127	20230608	193800	3205890850	8930	8930	8930	8930	0
128	20230608	193700	3205890850	8930	8930	8930	8930	0
129	20230608	193600	3205890850	8930	8930	8930	8930	0
130	20230608	193500	3205890850	8930	8930	8930	8930	0
131	20230608	193400	3205890850	8930	8930	8930	8930	0
132	20230608	193300	3205890850	8930	8930	8930	8930	0
133	20230608	193200	3205890850	8930	8930	8930	8930	0
134	20230608	193100	3205890850	8930	8930	8930	8930	0
135	20230608	193000	3205890850	8930	8930	8930	8930	0
136	20230608	192900	3205890850	8930	8930	8930	8930	0
137	20230608	192800	3205890850	8930	8930	8930	8930	0
138	20230608	192700	3205890850	8930	8930	8930	8930	0
139	20230608	192600	3205890850	8930	8930	8930	8930	0
140	20230608	192500	3205890850	8930	8930	8930	8930	0
141	20230608	192400	3205890850	8930	8930	8930	8930	0
142	20230608	192300	3205890850	8930	8930	8930	8930	0
143	20230608	192200	3205890850	8930	8930	8930	8930	0
144	20230608	192100	3205890850	8930	8930	8930	8930	0
145	20230608	192000	3205890850	8930	8930	8930	8930	0
146	20230608	191900	3205890850	8930	8930	8930	8930	0
147	20230608	191800	3205890850	8930	8930	8930	8930	0
148	20230608	191700	3205890850	8930	8930	8930	8930	0
149	20230608	191600	3205890850	8930	8930	8930	8930	0
150	20230608	191500	3205890850	8930	8930	8930	8930	0
151	20230608	191400	3205890850	8930	8930	8930	8930	0
152	20230608	191300	3205890850	8930	8930	8930	8930	16023
153	20230608	191200	3205890850	8930	8930	8930	8930	0
154	20230608	191100	3205890850	8930	8930	8930	8930	0
155	20230608	191000	3205890850	8930	8930	8930	8930	0
156	20230608	190900	3205890850	8930	8930	8930	8930	0
157	20230608	190800	3205890850	8930	8930	8930	8930	0
158	20230608	190700	3205890850	8930	8930	8930	8930	0
159	20230608	190600	3205890850	8930	8930	8930	8930	0
160	20230608	190500	3205890850	8930	8930	8930	8930	0
161	20230608	190400	3205890850	8930	8930	8930	8930	0
162	20230608	190300	3205890850	8930	8930	8930	8930	0
163	20230608	190200	3205890850	8930	8930	8930	8930	0
164	20230608	190100	3205890850	8930	8930	8930	8930	0
165	20230608	190000	3205890850	8930	8930	8930	8930	0
166	20230608	185900	3205890850	8930	8930	8930	8930	0
167	20230608	185800	3205890850	8930	8930	8930	8930	0
168	20230608	185700	3205890850	8930	8930	8930	8930	0
169	20230608	185600	3205890850	8930	8930	8930	8930	0
170	20230608	185500	3205890850	8930	8930	8930	8930	0
171	20230608	185400	3205890850	8930	8930	8930	8930	0
172	20230608	185300	3205890850	8930	8930	8930	8930	0
173	20230608	185200	3205890850	8930	8930	8930	8930	0
174	20230608	185100	3205890850	8930	8930	8930	8930	0
175	20230608	185000	3205890850	8930	8930	8930	8930	0
176	20230608	184900	3205890850	8930	8930	8930	8930	0
177	20230608	184800	3205890850	8930	8930	8930	8930	0
178	20230608	184700	3205890850	8930	8930	8930	8930	0
179	20230608	184600	3205890850	8930	8930	8930	8930	0
180	20230608	184500	3205890850	8930	8930	8930	8930	0
181	20230608	184400	3205890850	8930	8930	8930	8930	0
182	20230608	184300	3205890850	8930	8930	8930	8930	16023
183	20230608	184200	3205890850	8930	8930	8930	8930	0
184	20230608	184100	3205890850	8930	8930	8930	8930	0
185	20230608	184000	3205890850	8930	8930	8930	8930	0
186	20230608	183900	3205890850	8930	8930	8930	8930	0
187	20230608	183800	3205890850	8930	8930	8930	8930	0
188	20230608	183700	3205890850	8930	8930	8930	8930	0
189	20230608	183600	3205890850	8930	8930	8930	8930	0
190	20230608	183500	3205890850	8930	8930	8930	8930	0
191	20230608	183400	3205890850	8930	8930	8930	8930	0
192	20230608	183300	3205890850	8930	8930	8930	8930	0
193	20230608	183200	3205890850	8930	8930	8930	8930	0
194	20230608	183100	3205890850	8930	8930	8930	8930	0
195	20230608	183000	3205890850	8930	8930	8930	8930	0
196	20230608	182900	3205890850	8930	8930	8930	8930	0
197	20230608	182800	3205890850	8930	8930	8930	8930	0
198	20230608	182700	3205890850	8930	8930	8930	8930	0
199	20230608	182600	3205890850	8930	8930	8930	8930	0
200	20230608	182500	3205890850	8930	8930	8930	8930	0
201	20230608	182400	3205890850	8930	8930	8930	8930	0
202	20230608	182300	3205890850	8930	8930	8930	8930	0
203	20230608	182200	3205890850	8930	8930	8930	8930	0
204	20230608	182100	3205890850	8930	8930	8930	8930	0
205	20230608	182000	3205890850	8930	8930	8930	8930	0
206	20230608	181900	3205890850	8930	8930	8930	8930	0
207	20230608	181800	3205890850	8930	8930	8930	8930	0
208	20230608	181700	3205890850	8930	8930	8930	8930	0
209	20230608	181600	3205890850	8930	8930	8930	8930	0
210	20230608	181500	3205890850	8930	8930	8930	8930	0
211	20230608	181400	3205890850	8930	8930	8930	8930	0
212	20230608	181300	3205890850	8930	8930	8930	8930	16023
213	20230608	181200	3205890850	8930	8930	8930	8930	0
214	20230608	181100	3205890850	8930	8930	8930	8930	0
215	20230608	181000	3205890850	8930	8930	8930	8930	0
216	20230608	180900	3205890850	8930	8930	8930	8930	0
217	20230608	180800	3205890850	8930	8930	8930	8930	0
218	20230608	180700	3205890850	8930	8930	8930	8930	0
219	20230608	180600	3205890850	8930	8930	8930	8930	0
220	20230608	180500	3205890850	8930	8930	8930	8930	0
221	20230608	180400	3205890850	8930	8930	8930	8930	0
222	20230608	180300	3205890850	8930	8930	8930	8930	0
223	20230608	180200	3205890850	8930	8930	8930	8930	0
224	20230608	180100	3205890850	8930	8930	8930	8930	0
225	20230608	180000	3205890850	8930	8930	8930	8930	0
226	20230608	175900	3205890850	8930	8930	8930	8930	0
227	20230608	175800	3205890850	8930	8930	8930	8930	0
228	20230608	175700	3205890850	8930	8930	8930	8930	0
229	20230608	175600	3205890850	8930	8930	8930	8930	0
230	20230608	175500	3205890850	8930	8930	8930	8930	0
231	20230608	175400	3205890850	8930	8930	8930	8930	0
232	20230608	175300	3205890850	8930	8930	8930	8930	0
233	20230608	175200	3205890850	8930	8930	8930	8930	0
234	20230608	175100	3205890850	8930	8930	8930	8930	0
235	20230608	175000	3205890850	8930	8930	8930	8930	0
236	20230608	174900	3205890850	8930	8930	8930	8930	0
237	20230608	174800	3205890850	8930	8930	8930	8930	0
238	20230608	174700	3205890850	8930	8930	8930	8930	0
239	20230608	174600	3205890850	8930	8930	8930	8930	0
240	20230608	174500	3205890850	8930	8930	8930	8930	0
241	20230608	174400	3205890850	8930	8930	8930	8930	0
242	20230608	174300	3205890850	8930	8930	8930	8930	16023
243	20230608	174200	3205890850	8930	8930	8930	8930	0
244	20230608	174100	3205890850	8930	8930	8930	8930	0
245	20230608	174000	3205890850	8930	8930	8930	8930	0
246	20230608	173900	3205890850	8930	8930	8930	8930	0
247	20230608	173800	3205890850	8930	8930	8930	8930	0
248	20230608	173700	3205890850	8930	8930	8930	8930	0
249	20230608	173600	3205890850	8930	8930	8930	8930	0
250	20230608	173500	3205890850	8930	8930	8930	8930	0
251	20230608	173400	3205890850	8930	8930	8930	8930	0
252	20230608	173300	3205890850	8930	8930	8930	8930	0
253	20230608	173200	3205890850	8930	8930	8930	8930	0
254	20230608	173100	3205890850	8930	8930	8930	8930	0
255	20230608	173000	3205890850	8930	8930	8930	8930	0
256	20230608	172900	3205890850	8930	8930	8930	8930	0
257	20230608	172800	3205890850	8930	8930	8930	8930	0
258	20230608	172700	3205890850	8930	8930	8930	8930	0
259	20230608	172600	3205890850	8930	8930	8930	8930	0
260	20230608	172500	3205890850	8930	8930	8930	8930	0
261	20230608	172400	3205890850	8930	8930	8930	8930	0
262	20230608	172300	3205890850	8930	8930	8930	8930	0
263	20230608	172200	3205890850	8930	8930	8930	8930	0
264	20230608	172100	3205890850	8930	8930	8930	8930	0
265	20230608	172000	3205890850	8930	8930	8930	8930	0
266	20230608	171900	3205890850	8930	8930	8930	8930	0
267	20230608	171800	3205890850	8930	8930	8930	8930	0
268	20230608	171700	3205890850	8930	8930	8930	8930	0
269	20230608	171600	3205890850	8930	8930	8930	8930	0
270	20230608	171500	3205890850	8930	8930	8930	8930	0
271	20230608	171400	3205890850	8930	8930	8930	8930	0
272	20230608	171300	3205890850	8930	8930	8930	8930	16023
273	20230608	171200	3205890850	8930	8930	8930	8930	0
274	20230608	171100	3205890850	8930	8930	8930	8930	0
275	20230608	171000	3205890850	8930	8930	8930	8930	0
276	20230608	170900	3205890850	8930	8930	8930	8930	0
277	20230608	170800	3205890850	8930	8930	8930	8930	0
278	20230608	170700	3205890850	8930	8930	8930	8930	0
279	20230608	170600	3205890850	8930	8930	8930	8930	0
280	20230608	170500	3205890850	8930	8930	8930	8930	0
281	20230608	170400	3205890850	8930	8930	8930	8930	0
282	20230608	170300	3205890850	8930	8930	8930	8930	0
283	20230608	170200	3205890850	8930	8930	8930	8930	0
284	20230608	170100	3205890850	8930	8930	8930	8930	0
285	20230608	170000	3205890850	8930	8930	8930	8930	0
286	20230608	165900	3205890850	8930	8930	8930	8930	0
287	20230608	165800	3205890850	8930	8930	8930	8930	0
288	20230608	165700	3205890850	8930	8930	8930	8930	0
289	20230608	165600	3205890850	8930	8930	8930	8930	0
290	20230608	165500	3205890850	8930	8930	8930	8930	0
291	20230608	165400	3205890850	8930	8930	8930	8930	0
292	20230608	165300	3205890850	8930	8930	8930	8930	0
293	20230608	165200	3205890850	8930	8930	8930	8930	0
294	20230608	165100	3205890850	8930	8930	8930	8930	0
295	20230608	165000	3205890850	8930	8930	8930	8930	0
296	20230608	164900	3205890850	8930	8930	8930	8930	0
297	20230608	164800	3205890850	8930	8930	8930	8930	0
298	20230608	164700	3205890850	8930	8930	8930	8930	0
299	20230608	164600	3205890850	8930	8930	8930	8930	0
300	20230608	164500	3205890850	8930	8930	8930	8930	0
301	20230608	164400	3205890850	8930	8930	8930	8930	0
302	20230608	164300	3205890850	8930	8930	8930	8930	16023
303	20230608	164200	3205890850	8930	8930	8930	8930	0
304	20230608	164100	3205890850	8930	8930	8930	8930	0
305	20230608	164000	3205890850	8930	8930	8930	8930	0
306	20230608	163900	3205890850	8930	8930	8930	8930	0
307	20230608	163800	3205890850	8930	8930	8930	8930	0
308	20230608	163700	3205890850	8930	8930	8930	8930	0
309	20230608	163600	3205890850	8930	8930	8930	8930	0
310	20230608	163500	3205890850	8930	8930	8930	8930	0
311	20230608	163400	3205890850	8930	8930	8930	8930	0
312	20230608	163300	3205890850	8930	8930	8930	8930	0
313	20230608	163200	3205890850	8930	8930	8930	8930	0
314	20230608	163100	3205890850	8930	8930	8930	8930	0
315	20230608	163000	3205890850	8930	8930	8930	8930	0
316	20230608	162900	3205890850	8930	8930	8930	8930	0
317	20230608	162800	3205890850	8930	8930	8930	8930	0
318	20230608	162700	3205890850	8930	8930	8930	8930	0
319	20230608	162600	3205890850	8930	8930	8930	8930	0
320	20230608	162500	3205890850	8930	8930	8930	8930	0
321	20230608	162400	3205890850	8930	8930	8930	8930	0
322	20230608	162300	3205890850	8930	8930	8930	8930	0
323	20230608	162200	3205890850	8930	8930	8930	8930	0
324	20230608	162100	3205890850	8930	8930	8930	8930	0
325	20230608	162000	3205890850	8930	8930	8930	8930	0
326	20230608	161900	3205890850	8930	8930	8930	8930	0
327	20230608	161800	3205890850	8930	8930	8930	8930	0
328	20230608	161700	3205890850	8930	8930	8930	8930	0
329	20230608	161600	3205890850	8930	8930	8930	8930	0
330	20230608	161500	3205890850	8930	8930	8930	8930	0
331	20230608	161400	3205890850	8930	8930	8930	8930	0
332	20230608	161300	3205890850	8930	8930	8930	8930	16023
333	20230608	161200	3205890850	8930	8930	8930	8930	0
334	20230608	161100	3205890850	8930	8930	8930	8930	0
335	20230608	161000	3205890850	8930	8930	8930	8930	0
336	20230608	160900	3205890850	8930	8930	8930	8930	0
337	20230608	160800	3205890850	8930	8930	8930	8930	0
338	20230608	160700	3205890850	8930	8930	8930	8930	0
339	20230608	160600	3205890850	8930	8930	8930	8930	0
340	20230608	160500	3205890850	8930	8930	8930	8930	0
341	20230608	160400	3205890850	8930	8930	8930	8930	0
342	20230608	160300	3205890850	8930	8930	8930	8930	0
343	20230608	160200	3205890850	8930	8930	8930	8930	0
344	20230608	160100	3205890850	8930	8930	8930	8930	0
345	20230608	160000	3205890850	8930	8930	8930	8930	0
346	20230608	155900	3205890850	8930	8930	8930	8930	0
347	20230608	155800	3205890850	8930	8930	8930	8930	0
348	20230608	155700	3205890850	8930	8930	8930	8930	0
349	20230608	155600	3205890850	8930	8930	8930	8930	0
350	20230608	155500	3205890850	8930	8930	8930	8930	0
351	20230608	155400	3205890850	8930	8930	8930	8930	0
352	20230608	155300	3205890850	8930	8930	8930	8930	0
353	20230608	155200	3205890850	8930	8930	8930	8930	0
354	20230608	155100	3205890850	8930	8930	8930	8930	0
355	20230608	155000	3205890850	8930	8930	8930	8930	0
356	20230608	154900	3205890850	8930	8930	8930	8930	0
357	20230608	154800	3205890850	8930	8930	8930	8930	0
358	20230608	154700	3205890850	8930	8930	8930	8930	0
359	20230608	154600	3205890850	8930	8930	8930	8930	0
360	20230608	154500	3205890850	8930	8930	8930	8930	0
361	20230608	154400	3205890850	8930	8930	8930	8930	0
362	20230608	154300	3205890850	8930	8930	8930	8930	16023
363	20230608	154200	3205890850	8930	8930	8930	8930	0
364	20230608	154100	3205890850	8930	8930	8930	8930	0
365	20230608	154000	3205890850	8930	8930	8930	8930	0
366	20230608	153900	3205890850	8930	8930	8930	8930	0
367	20230608	153800	3205890850	8930	8930	8930	8930	0
368	20230608	153700	3205890850	8930	8930	8930	8930	0
369	20230608	153600	3205890850	8930	8930	8930	8930	0
370	20230608	153500	3205890850	8930	8930	8930	8930	0
371	20230608	153400	3205890850	8930	8930	8930	8930	0
372	20230608	153300	3205890850	8930	8930	8930	8930	0
373	20230608	153200	3205890850	8930	8930	8930	8930	0
374	20230608	153100	3205890850	8930	8930	8930	8930	0
375	20230608	153000	3205890850	8930	8930	8930	8930	16023
376	20230608	152900	3062805460	8900	8900	8900	8900	0
377	20230608	152800	3062805460	8900	8900	8900	8900	0
378	20230608	152700	3062805460	8900	8900	8900	8900	0
379	20230608	152600	3062805460	8900	8900	8900	8900	0
380	20230608	152500	3062805460	8900	8900	8900	8900	0
381	20230608	152400	3062805460	8900	8900	8900	8900	0
382	20230608	152300	3062805460	8900	8900	8900	8900	0
383	20230608	152200	3062805460	8900	8900	8900	8900	0
384	20230608	152100	3062805460	8900	8900	8900	8900	0
385	20230608	152000	3062805460	8900	8900	8900	8900	0
386	20230608	151900	3062805460	8900	8890	8910	8870	2292
387	20230608	151800	3042438900	8880	8910	8910	8880	2529
388	20230608	151700	3019944310	8900	8890	8900	8890	140
389	20230608	151600	3018698320	8890	8910	8910	8890	3558
390	20230608	151500	2987024420	8900	8900	8900	8900	1000
391	20230608	151400	2978124420	8910	8910	8910	8910	280
392	20230608	151300	2975629620	8910	8920	8920	8910	960
393	20230608	151200	2967075970	8910	8910	8920	8900	876
394	20230608	151100	2959270770	8910	8910	8920	8900	2411
395	20230608	151000	2937773200	8910	8900	8910	8900	1446
396	20230608	150900	2924894780	8910	8910	8910	8900	166
397	20230608	150800	2923416780	8900	8890	8920	8890	5030
398	20230608	150700	2878614370	8890	8870	8890	8870	4065
399	20230608	150600	2842506720	8870	8870	8870	8870	54
400	20230608	150500	2842027740	8870	8870	8870	8870	20
401	20230608	150400	2841850340	8870	8870	8870	8860	720
402	20230608	150300	2835466240	8880	8870	8880	8870	230
403	20230608	150200	2833426070	8860	8860	8870	8860	178
404	20230608	150100	2831847690	8860	8860	8860	8860	101
405	20230608	150000	2830952830	8860	8850	8860	8850	36
406	20230608	145900	2830633980	8850	8850	8870	8850	488
407	20230608	145800	2826313860	8860	8850	8860	8850	821
408	20230608	145700	2819047910	8850	8880	8880	8850	4516
409	20230608	145600	2779064260	8880	8870	8880	8870	466
410	20230608	145500	2774927380	8860	8890	8890	8860	4005
411	20230608	145400	2739429550	8870	8870	8880	8870	321
412	20230608	145300	2736581280	8870	8870	8890	8870	1929
413	20230608	145200	2719470740	8870	8880	8880	8870	1846
414	20230608	145100	2703078460	8890	8880	8890	8880	105
415	20230608	145000	2702145670	8890	8890	8890	8880	329
416	20230608	144900	2699221060	8880	8890	8890	8880	101
417	20230608	144800	2698324170	8880	8880	8880	8880	0
418	20230608	144700	2698324170	8880	8880	8880	8880	166
419	20230608	144600	2696850090	8880	8890	8890	8880	1819
420	20230608	144500	2680681040	8900	8900	8900	8890	179
421	20230608	144400	2679087960	8900	8910	8910	8890	805
422	20230608	144300	2671921650	8910	8910	8910	8910	480
423	20230608	144200	2667644850	8910	8910	8910	8890	114
424	20230608	144100	2666629850	8920	8890	8920	8890	2390
425	20230608	144000	2645350650	8900	8890	8900	8890	1165
426	20230608	143900	2634986860	8890	8890	8890	8890	5
427	20230608	143800	2634942410	8890	8890	8890	8880	73
428	20230608	143700	2634293590	8880	8870	8880	8870	910
429	20230608	143600	2626217780	8880	8880	8880	8880	333
430	20230608	143500	2623260740	8880	8880	8880	8880	199
431	20230608	143400	2621493620	8880	8870	8880	8870	201
432	20230608	143300	2619710740	8870	8870	8870	8870	19
433	20230608	143200	2619542210	8870	8870	8870	8870	63
434	20230608	143100	2618983400	8880	8890	8890	8880	303
435	20230608	143000	2616292140	8890	8890	8890	8880	231
436	20230608	142900	2614238670	8880	8880	8890	8870	589
437	20230608	142800	2609007210	8890	8860	8890	8860	2335
438	20230608	142700	2588286270	8870	8870	8870	8860	428
439	20230608	142600	2584489920	8870	8870	8880	8870	692
440	20230608	142500	2578351860	8880	8880	8880	8870	42
441	20230608	142400	2577979200	8870	8880	8880	8870	62
442	20230608	142300	2577429160	8880	8890	8890	8880	315
443	20230608	142200	2574631570	8880	8880	8880	8880	413
444	20230608	142100	2570964130	8880	8880	8880	8880	364
445	20230608	142000	2567731810	8880	8870	8880	8860	1127
446	20230608	141900	2557735200	8870	8860	8870	8860	1335
447	20230608	141800	2545906390	8860	8860	8860	8850	259
448	20230608	141700	2543614010	8860	8850	8860	8840	931
449	20230608	141600	2535369490	8850	8850	8870	8850	1609
450	20230608	141500	2521129640	8860	8860	8860	8860	47
451	20230608	141400	2520713220	8870	8850	8870	8840	612
452	20230608	141300	2515291510	8860	8870	8870	8850	722
453	20230608	141200	2508891810	8870	8850	8870	8840	1419
454	20230608	141100	2496326210	8850	8850	8850	8850	100
455	20230608	141000	2495441210	8860	8850	8860	8850	106
456	20230608	140900	2494502710	8870	8850	8870	8840	1242
457	20230608	140800	2483511230	8840	8850	8850	8840	885
458	20230608	140700	2475683160	8840	8850	8850	8840	275
459	20230608	140600	2473251720	8850	8850	8850	8850	642
460	20230608	140500	2467570020	8850	8850	8850	8850	89
461	20230608	140400	2466782370	8850	8850	8850	8850	30
462	20230608	140300	2466516870	8850	8850	8850	8850	656
463	20230608	140200	2460711270	8840	8870	8870	8840	4036
464	20230608	140100	2424985150	8870	8890	8890	8870	130
465	20230608	140000	2423831990	8890	8880	8890	8880	1141
466	20230608	135900	2413699850	8870	8870	8890	8860	369
467	20230608	135800	2410424260	8870	8850	8870	8850	970
468	20230608	135700	2401829910	8850	8850	8850	8840	417
469	20230608	135600	2398141150	8850	8850	8850	8850	259
470	20230608	135500	2395849000	8850	8870	8870	8850	68
471	20230608	135400	2395247180	8850	8850	8860	8850	196
472	20230608	135300	2393512520	8840	8850	8850	8840	148
473	20230608	135200	2392203300	8850	8850	8850	8850	270
474	20230608	135100	2389813800	8850	8870	8870	8850	1317
475	20230608	135000	2378145950	8850	8870	8910	8850	1775
476	20230608	134900	2362400010	8870	8870	8870	8870	0
477	20230608	134800	2362400010	8870	8870	8870	8870	20
478	20230608	134700	2362222610	8870	8880	8910	8870	806
479	20230608	134600	2355060530	8880	8860	8880	8860	123
480	20230608	134500	2353968490	8860	8850	8860	8850	733
481	20230608	134400	2347481340	8850	8890	8890	8840	3191
482	20230608	134300	2319175200	8890	8890	8900	8890	1839
483	20230608	134200	2302825990	8890	8920	8920	8890	1046
484	20230608	134100	2293512670	8930	8900	8930	8900	4411
485	20230608	134000	2254143050	8900	8890	8910	8890	1430
486	20230608	133900	2241428190	8890	8900	8930	8870	1348
487	20230608	133800	2229429270	8870	8910	8940	8840	10426
488	20230608	133700	2136519050	8910	8900	8910	8890	6512
489	20230608	133600	2078510780	8900	8900	8910	8890	11209
490	20230608	133500	1978734400	8900	8870	8900	8850	4606
491	20230608	133400	1937826040	8880	8850	8880	8850	3846
492	20230608	133300	1903722540	8840	8820	8860	8820	10349
493	20230608	133200	1812210790	8820	8830	8830	8820	1718
494	20230608	133100	1797040860	8820	8830	8830	8820	1220
495	20230608	133000	1786274960	8820	8830	8840	8820	1062
496	20230608	132900	1776900930	8820	8800	8820	8800	7609
497	20230608	132800	1709848140	8790	8800	8800	8790	1565
498	20230608	132700	1696076340	8800	8790	8800	8790	791
499	20230608	132600	1689117040	8780	8780	8780	8780	1221
500	20230608	132500	1678396660	8780	8780	8780	8780	0
501	20230608	132400	1678396660	8780	8780	8780	8780	110
502	20230608	132300	1677430860	8780	8780	8780	8780	6
503	20230608	132200	1677378180	8770	8770	8780	8770	638
504	20230608	132100	1671776920	8780	8780	8780	8780	155
505	20230608	132000	1670416020	8780	8760	8780	8760	692
506	20230608	131900	1664346600	8760	8760	8760	8750	103
507	20230608	131800	1663445040	8760	8760	8760	8760	56
508	20230608	131700	1662954480	8760	8760	8760	8760	200
509	20230608	131600	1661202480	8780	8780	8780	8780	0
510	20230608	131500	1661202480	8780	8760	8780	8740	572
511	20230608	131400	1656200720	8770	8770	8770	8770	0
512	20230608	131300	1656200720	8770	8770	8770	8770	660
513	20230608	131200	1650412520	8770	8770	8770	8770	3
514	20230608	131100	1650386210	8770	8770	8770	8770	4
515	20230608	131000	1650351130	8770	8770	8770	8770	3
516	20230608	130900	1650324820	8770	8770	8770	8770	547
517	20230608	130800	1645527630	8800	8800	8800	8800	2
518	20230608	130700	1645510030	8800	8770	8800	8770	11
519	20230608	130600	1645413260	8770	8770	8770	8770	165
520	20230608	130500	1643966210	8770	8770	8770	8770	0
521	20230608	130400	1643966210	8770	8770	8770	8770	281
522	20230608	130300	1641501840	8770	8780	8780	8770	30
523	20230608	130200	1641238580	8790	8780	8790	8780	66
524	20230608	130100	1640659030	8780	8780	8780	8780	229
525	20230608	130000	1638648410	8780	8780	8780	8780	40
526	20230608	125900	1638297210	8780	8800	8800	8780	1500
527	20230608	125800	1625101210	8800	8790	8800	8790	2
528	20230608	125700	1625083620	8760	8790	8790	8760	2162
529	20230608	125600	1606080150	8760	8780	8780	8760	51
530	20230608	125500	1605632450	8760	8760	8760	8760	627
531	20230608	125400	1600139930	8760	8760	8760	8760	23
532	20230608	125300	1599938450	8780	8780	8780	8780	0
533	20230608	125200	1599938450	8780	8770	8780	8770	877
534	20230608	125100	1592238400	8770	8770	8770	8770	600
535	20230608	125000	1586976400	8760	8760	8760	8760	85
536	20230608	124900	1586231800	8760	8760	8760	8760	87
537	20230608	124800	1585469680	8760	8760	8760	8760	0
538	20230608	124700	1585469680	8760	8760	8760	8760	113
539	20230608	124600	1584479800	8760	8760	8760	8760	813
540	20230608	124500	1577357920	8760	8760	8760	8760	192
541	20230608	124400	1575676000	8770	8770	8770	8770	99
542	20230608	124300	1574807770	8770	8770	8770	8770	201
543	20230608	124200	1573045000	8760	8760	8760	8760	20
544	20230608	124100	1572869800	8770	8760	8770	8760	599
545	20230608	124000	1567616990	8760	8770	8770	8760	145
546	20230608	123900	1566346740	8760	8760	8760	8760	0
547	20230608	123800	1566346740	8760	8770	8770	8760	563
548	20230608	123700	1561414850	8780	8780	8780	8780	0
549	20230608	123600	1561414850	8780	8780	8780	8780	1
550	20230608	123500	1561406070	8780	8780	8780	8780	3
551	20230608	123400	1561379730	8780	8780	8780	8780	409
552	20230608	123300	1557788710	8780	8780	8780	8780	0
553	20230608	123200	1557788710	8780	8750	8780	8750	562
554	20230608	123100	1552866130	8750	8760	8760	8750	33
555	20230608	123000	1552577170	8760	8760	8760	8760	0
556	20230608	122900	1552577170	8760	8760	8760	8760	95
557	20230608	122800	1551744970	8750	8750	8750	8750	24
558	20230608	122700	1551534970	8750	8750	8750	8750	4
559	20230608	122600	1551499970	8750	8750	8750	8750	50
560	20230608	122500	1551062470	8740	8740	8740	8740	11
561	20230608	122400	1550966330	8740	8740	8740	8740	34
562	20230608	122300	1550669170	8740	8740	8740	8740	60
563	20230608	122200	1550144770	8740	8740	8740	8740	0
564	20230608	122100	1550144770	8740	8760	8760	8740	1417
565	20230608	122000	1537755970	8750	8750	8750	8750	0
566	20230608	121900	1537755970	8750	8750	8750	8750	0
567	20230608	121800	1537755970	8750	8750	8750	8750	0
568	20230608	121700	1537755970	8750	8760	8760	8750	670
569	20230608	121600	1531893450	8760	8760	8760	8760	80
570	20230608	121500	1531192650	8760	8760	8760	8760	41
571	20230608	121400	1530833490	8760	8760	8760	8760	115
572	20230608	121300	1529826090	8760	8760	8760	8760	43
573	20230608	121200	1529449410	8760	8760	8760	8760	11
574	20230608	121100	1529353050	8760	8760	8760	8760	6
575	20230608	121000	1529300490	8750	8750	8750	8750	0
576	20230608	120900	1529300490	8750	8750	8750	8750	0
577	20230608	120800	1529300490	8750	8750	8750	8750	0
578	20230608	120700	1529300490	8750	8750	8750	8750	0
579	20230608	120600	1529300490	8750	8750	8750	8750	0
580	20230608	120500	1529300490	8750	8750	8750	8750	158
581	20230608	120400	1527917990	8750	8780	8780	8750	214
582	20230608	120300	1526043840	8780	8780	8780	8780	2
583	20230608	120200	1526026280	8780	8780	8780	8780	0
584	20230608	120100	1526026280	8780	8770	8780	8770	115
585	20230608	120000	1525016590	8770	8770	8770	8770	9
586	20230608	115900	1524937660	8740	8740	8740	8740	0
587	20230608	115800	1524937660	8740	8740	8740	8740	97
588	20230608	115700	1524089880	8740	8750	8750	8740	565
589	20230608	115600	1519148000	8790	8790	8790	8790	50
590	20230608	115500	1518708500	8790	8750	8790	8750	11
591	20230608	115400	1518611850	8790	8790	8790	8790	0
592	20230608	115300	1518611850	8790	8760	8790	8750	1051
593	20230608	115200	1509412760	8790	8790	8790	8790	1
594	20230608	115100	1509403970	8760	8760	8760	8760	0
595	20230608	115000	1509403970	8760	8770	8770	8760	197
596	20230608	114900	1507677250	8760	8770	8770	8760	700
597	20230608	114800	1501541950	8800	8800	8800	8800	0
598	20230608	114700	1501541950	8800	8800	8800	8800	449
599	20230608	114600	1497590750	8800	8770	8800	8770	1611
600	20230608	114500	1483458650	8760	8760	8760	8760	5
601	20230608	114400	1483414850	8770	8770	8770	8770	20
602	20230608	114300	1483239450	8770	8780	8780	8770	5614
603	20230608	114200	1434003460	8780	8790	8790	8780	50
604	20230608	114100	1433564230	8790	8800	8800	8790	12
605	20230608	114000	1433458640	8800	8800	8800	8790	1104
606	20230608	113900	1423753440	8800	8800	8800	8800	214
607	20230608	113800	1421870240	8800	8800	8800	8800	325
608	20230608	113700	1419010240	8800	8800	8800	8800	12
609	20230608	113600	1418904640	8800	8800	8800	8800	3
610	20230608	113500	1418878240	8800	8800	8800	8800	332
611	20230608	113400	1415956640	8800	8800	8800	8800	2847
612	20230608	113300	1390903040	8800	8800	8800	8800	40
613	20230608	113200	1390551040	8800	8820	8820	8800	932
614	20230608	113100	1382340120	8820	8810	8820	8810	2443
615	20230608	113000	1360817250	8810	8810	8810	8810	15
616	20230608	112900	1360685100	8810	8810	8810	8810	222
617	20230608	112800	1358729280	8810	8810	8810	8800	2847
618	20230608	112700	1333647310	8800	8800	8800	8800	176
619	20230608	112600	1332098510	8800	8800	8800	8800	90
620	20230608	112500	1331306510	8810	8810	8810	8810	1412
621	20230608	112400	1318866790	8810	8800	8810	8800	1858
622	20230608	112300	1302499740	8800	8800	8800	8800	837
623	20230608	112200	1295134140	8800	8800	8800	8800	70
624	20230608	112100	1294518140	8800	8800	8800	8800	1349
625	20230608	112000	1282646940	8800	8810	8810	8800	1499
626	20230608	111900	1269453750	8810	8800	8810	8800	7645
627	20230608	111800	1202162400	8800	8800	8810	8800	3564
628	20230608	111700	1170784200	8800	8810	8820	8790	276
629	20230608	111600	1168353650	8810	8810	8810	8810	699
630	20230608	111500	1162195460	8810	8780	8810	8770	6410
631	20230608	111400	1105819420	8780	8780	8780	8780	151
632	20230608	111300	1104493640	8780	8770	8780	8770	1876
633	20230608	111200	1088038250	8780	8780	8780	8780	99
634	20230608	111100	1087169030	8780	8790	8790	8780	1580
635	20230608	111000	1073296610	8780	8780	8790	8780	2511
636	20230608	110900	1051249920	8780	8780	8780	8780	48
637	20230608	110800	1050828480	8780	8770	8780	8770	1421
638	20230608	110700	1038356780	8770	8770	8770	8770	87
639	20230608	110600	1037593790	8770	8760	8770	8760	861
640	20230608	110500	1030046200	8760	8740	8760	8730	5761
641	20230608	110400	979650510	8730	8730	8730	8730	1139
642	20230608	110300	969707040	8730	8730	8730	8730	90
643	20230608	110200	968921340	8730	8730	8730	8730	0
644	20230608	110100	968921340	8730	8730	8730	8730	0
645	20230608	110000	968921340	8730	8730	8730	8730	0
646	20230608	105900	968921340	8730	8730	8730	8730	18
647	20230608	105800	968764200	8730	8730	8730	8730	3
648	20230608	105700	968738010	8720	8720	8720	8720	0
649	20230608	105600	968738010	8720	8720	8720	8720	39
650	20230608	105500	968397930	8720	8730	8730	8720	21
651	20230608	105400	968214610	8730	8730	8730	8730	0
652	20230608	105300	968214610	8730	8720	8730	8720	82
653	20230608	105200	967499540	8720	8720	8720	8710	31
654	20230608	105100	967229270	8720	8720	8720	8720	100
655	20230608	105000	966357270	8720	8720	8720	8720	510
656	20230608	104900	961910070	8720	8720	8720	8720	0
657	20230608	104800	961910070	8720	8720	8720	8720	174
658	20230608	104700	960392790	8720	8720	8720	8720	34
659	20230608	104600	960096310	8710	8710	8710	8710	100
660	20230608	104500	959225310	8710	8710	8710	8710	0
661	20230608	104400	959225310	8710	8720	8720	8710	3
662	20230608	104300	959199160	8720	8710	8720	8710	385
663	20230608	104200	955845800	8710	8710	8710	8710	12
664	20230608	104100	955741280	8710	8720	8720	8710	87
665	20230608	104000	954983070	8720	8730	8730	8720	530
666	20230608	103900	950360970	8730	8730	8730	8730	101
667	20230608	103800	949479240	8720	8720	8720	8720	0
668	20230608	103700	949479240	8720	8720	8720	8720	71
669	20230608	103600	948860120	8720	8720	8720	8720	0
670	20230608	103500	948860120	8720	8710	8720	8710	322
671	20230608	103400	946055000	8720	8710	8720	8710	626
672	20230608	103300	940602410	8720	8720	8720	8720	11
673	20230608	103200	940506490	8720	8720	8720	8720	0
674	20230608	103100	940506490	8720	8720	8720	8720	90
675	20230608	103000	939721690	8720	8720	8720	8720	503
676	20230608	102900	935335530	8720	8720	8720	8720	7
677	20230608	102800	935274490	8730	8730	8730	8730	228
678	20230608	102700	933284050	8730	8720	8730	8720	1941
679	20230608	102600	916358500	8730	8730	8730	8730	87
680	20230608	102500	915598990	8730	8720	8730	8720	53
681	20230608	102400	915136820	8730	8730	8730	8730	0
682	20230608	102300	915136820	8730	8730	8730	8730	230
683	20230608	102200	913128920	8730	8730	8730	8730	301
684	20230608	102100	910501190	8730	8720	8730	8720	224
685	20230608	102000	908546270	8710	8710	8710	8710	101
686	20230608	101900	907666560	8710	8710	8710	8710	236
687	20230608	101800	905611000	8710	8710	8710	8710	25
688	20230608	101700	905393250	8710	8710	8710	8710	6
689	20230608	101600	905340990	8720	8720	8720	8720	579
690	20230608	101500	900292110	8730	8730	8730	8730	1
691	20230608	101400	900283380	8740	8740	8740	8720	258
692	20230608	101300	898028480	8750	8740	8750	8740	101
693	20230608	101200	897145450	8720	8720	8720	8720	504
694	20230608	101100	892750570	8720	8730	8730	8720	2
695	20230608	101000	892733120	8740	8740	8740	8740	300
696	20230608	100900	890111120	8740	8740	8740	8740	9
697	20230608	100800	890032460	8740	8730	8740	8720	516
698	20230608	100700	885527730	8720	8720	8720	8720	56
699	20230608	100600	885039410	8720	8720	8720	8720	0
700	20230608	100500	885039410	8720	8730	8730	8720	883
701	20230608	100400	877331920	8720	8720	8720	8720	856
702	20230608	100300	869867600	8720	8720	8720	8720	0
703	20230608	100200	869867600	8720	8730	8730	8720	9
704	20230608	100100	869789110	8720	8720	8720	8720	45
705	20230608	100000	869396710	8720	8720	8720	8720	425
706	20230608	095900	865690710	8720	8750	8750	8720	14
707	20230608	095800	865568540	8720	8740	8750	8720	3630
708	20230608	095700	833903980	8730	8730	8730	8730	67
709	20230608	095600	833319070	8740	8740	8740	8740	128
710	20230608	095500	832200350	8740	8730	8740	8730	200
711	20230608	095400	830454250	8730	8730	8730	8730	543
712	20230608	095300	825713860	8730	8730	8730	8730	1
713	20230608	095200	825705130	8750	8730	8750	8730	9
714	20230608	095100	825626540	8720	8750	8750	8720	997
715	20230608	095000	816915420	8750	8740	8750	8730	2594
716	20230608	094900	794251150	8740	8740	8740	8740	801
717	20230608	094800	787250410	8750	8750	8750	8750	1
718	20230608	094700	787241660	8750	8740	8760	8740	805
719	20230608	094600	780200880	8740	8740	8740	8740	142
720	20230608	094500	778959800	8740	8740	8740	8730	217
721	20230608	094400	777063420	8740	8750	8750	8740	277
722	20230608	094300	774641500	8750	8750	8770	8750	601
723	20230608	094200	769381080	8750	8750	8750	8740	263
724	20230608	094100	767080960	8780	8750	8780	8740	1467
725	20230608	094000	754247390	8780	8750	8780	8730	4163
726	20230608	093900	717803530	8760	8750	8760	8750	466
727	20230608	093800	713722810	8750	8750	8750	8750	205
728	20230608	093700	711929060	8770	8750	8770	8750	202
729	20230608	093600	710157560	8770	8770	8770	8740	2117
730	20230608	093500	691594980	8770	8740	8770	8740	978
731	20230608	093400	683021520	8770	8760	8790	8760	4426
732	20230608	093300	644183600	8750	8740	8750	8730	2095
733	20230608	093200	625870260	8740	8750	8760	8740	3933
734	20230608	093100	591476170	8740	8770	8770	8740	1167
735	20230608	093000	581267030	8750	8790	8790	8740	5627
736	20230608	092900	531987260	8790	8730	8800	8710	13805
737	20230608	092800	411015320	8710	8700	8750	8700	3538
738	20230608	092700	380099010	8740	8690	8760	8690	8664
739	20230608	092600	304497660	8690	8680	8700	8680	5214
740	20230608	092500	259180210	8680	8640	8680	8640	5140
741	20230608	092400	214666850	8640	8640	8640	8640	1
742	20230608	092300	214658210	8640	8640	8640	8640	486
743	20230608	092200	210459170	8640	8640	8640	8640	1
744	20230608	092100	210450530	8640	8640	8640	8640	2100
745	20230608	092000	192306530	8650	8650	8650	8640	117
746	20230608	091900	191295630	8640	8650	8650	8640	990
747	20230608	091800	182732140	8660	8660	8660	8660	107
748	20230608	091700	181805520	8660	8650	8660	8650	124
749	20230608	091600	180731910	8650	8670	8680	8650	602
750	20230608	091500	175515360	8670	8650	8670	8650	923
751	20230608	091400	167523180	8650	8630	8650	8630	819
752	20230608	091300	160445210	8620	8620	8620	8620	400
753	20230608	091200	156997210	8620	8620	8650	8620	1831
754	20230608	091100	141187040	8620	8630	8630	8620	2707
755	20230608	091000	117831460	8630	8630	8640	8630	1329
756	20230608	090900	106360170	8630	8630	8630	8630	17
757	20230608	090800	106213460	8630	8630	8630	8630	124
758	20230608	090700	105143340	8630	8630	8630	8630	30
759	20230608	090600	104884440	8640	8640	8640	8640	0
760	20230608	090500	104884440	8640	8640	8640	8580	141
761	20230608	090400	103673400	8640	8640	8640	8640	11
762	20230608	090300	103578360	8640	8630	8640	8570	1082
763	20230608	090200	94244090	8630	8600	8640	8560	7997
764	20230608	090100	25244970	8600	8590	8600	8590	103
765	20230608	090000	24359690	8620	8660	8660	8550	2374