KissMeData/002620/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223600	244104960	13260	13260	13260	13260	1344
3	20230609	223500	244104960	13260	13260	13260	13260	0
4	20230609	223400	244104960	13260	13260	13260	13260	0
5	20230609	223300	244104960	13260	13260	13260	13260	0
6	20230609	223200	244104960	13260	13260	13260	13260	0
7	20230609	223100	244104960	13260	13260	13260	13260	0
8	20230609	223000	244104960	13260	13260	13260	13260	0
9	20230609	222900	244104960	13260	13260	13260	13260	0
10	20230609	222800	244104960	13260	13260	13260	13260	0
11	20230609	222700	244104960	13260	13260	13260	13260	0
12	20230609	222600	244104960	13260	13260	13260	13260	0
13	20230609	222500	244104960	13260	13260	13260	13260	0
14	20230609	222400	244104960	13260	13260	13260	13260	0
15	20230609	222300	244104960	13260	13260	13260	13260	0
16	20230609	222200	244104960	13260	13260	13260	13260	0
17	20230609	222100	244104960	13260	13260	13260	13260	0
18	20230609	222000	244104960	13260	13260	13260	13260	0
19	20230609	221900	244104960	13260	13260	13260	13260	0
20	20230609	221800	244104960	13260	13260	13260	13260	0
21	20230609	221700	244104960	13260	13260	13260	13260	0
22	20230609	221600	244104960	13260	13260	13260	13260	0
23	20230609	221500	244104960	13260	13260	13260	13260	0
24	20230609	221400	244104960	13260	13260	13260	13260	0
25	20230609	221300	244104960	13260	13260	13260	13260	0
26	20230609	221200	244104960	13260	13260	13260	13260	0
27	20230609	221100	244104960	13260	13260	13260	13260	0
28	20230609	221000	244104960	13260	13260	13260	13260	0
29	20230609	220900	244104960	13260	13260	13260	13260	0
30	20230609	220800	244104960	13260	13260	13260	13260	0
31	20230609	220700	244104960	13260	13260	13260	13260	0
32	20230609	220600	244104960	13260	13260	13260	13260	1344
33	20230609	220500	244104960	13260	13260	13260	13260	0
34	20230609	220400	244104960	13260	13260	13260	13260	0
35	20230609	220300	244104960	13260	13260	13260	13260	0
36	20230609	220200	244104960	13260	13260	13260	13260	0
37	20230609	220100	244104960	13260	13260	13260	13260	0
38	20230609	220000	244104960	13260	13260	13260	13260	0
39	20230609	215900	244104960	13260	13260	13260	13260	0
40	20230609	215800	244104960	13260	13260	13260	13260	0
41	20230609	215700	244104960	13260	13260	13260	13260	0
42	20230609	215600	244104960	13260	13260	13260	13260	0
43	20230609	215500	244104960	13260	13260	13260	13260	0
44	20230609	215400	244104960	13260	13260	13260	13260	0
45	20230609	215300	244104960	13260	13260	13260	13260	0
46	20230609	215200	244104960	13260	13260	13260	13260	0
47	20230609	215100	244104960	13260	13260	13260	13260	0
48	20230609	215000	244104960	13260	13260	13260	13260	0
49	20230609	214900	244104960	13260	13260	13260	13260	0
50	20230609	214800	244104960	13260	13260	13260	13260	0
51	20230609	214700	244104960	13260	13260	13260	13260	0
52	20230609	214600	244104960	13260	13260	13260	13260	0
53	20230609	214500	244104960	13260	13260	13260	13260	0
54	20230609	214400	244104960	13260	13260	13260	13260	0
55	20230609	214300	244104960	13260	13260	13260	13260	0
56	20230609	214200	244104960	13260	13260	13260	13260	0
57	20230609	214100	244104960	13260	13260	13260	13260	0
58	20230609	214000	244104960	13260	13260	13260	13260	0
59	20230609	213900	244104960	13260	13260	13260	13260	0
60	20230609	213800	244104960	13260	13260	13260	13260	0
61	20230609	213700	244104960	13260	13260	13260	13260	0
62	20230609	213600	244104960	13260	13260	13260	13260	1344
63	20230609	213500	244104960	13260	13260	13260	13260	0
64	20230609	213400	244104960	13260	13260	13260	13260	0
65	20230609	213300	244104960	13260	13260	13260	13260	0
66	20230609	213200	244104960	13260	13260	13260	13260	0
67	20230609	213100	244104960	13260	13260	13260	13260	0
68	20230609	213000	244104960	13260	13260	13260	13260	0
69	20230609	212900	244104960	13260	13260	13260	13260	0
70	20230609	212800	244104960	13260	13260	13260	13260	0
71	20230609	212700	244104960	13260	13260	13260	13260	0
72	20230609	212600	244104960	13260	13260	13260	13260	0
73	20230609	212500	244104960	13260	13260	13260	13260	0
74	20230609	212400	244104960	13260	13260	13260	13260	0
75	20230609	212300	244104960	13260	13260	13260	13260	0
76	20230609	212200	244104960	13260	13260	13260	13260	0
77	20230609	212100	244104960	13260	13260	13260	13260	0
78	20230609	212000	244104960	13260	13260	13260	13260	0
79	20230609	211900	244104960	13260	13260	13260	13260	0
80	20230609	211800	244104960	13260	13260	13260	13260	0
81	20230609	211700	244104960	13260	13260	13260	13260	0
82	20230609	211600	244104960	13260	13260	13260	13260	0
83	20230609	211500	244104960	13260	13260	13260	13260	0
84	20230609	211400	244104960	13260	13260	13260	13260	0
85	20230609	211300	244104960	13260	13260	13260	13260	0
86	20230609	211200	244104960	13260	13260	13260	13260	0
87	20230609	211100	244104960	13260	13260	13260	13260	0
88	20230609	211000	244104960	13260	13260	13260	13260	0
89	20230609	210900	244104960	13260	13260	13260	13260	0
90	20230609	210800	244104960	13260	13260	13260	13260	0
91	20230609	210700	244104960	13260	13260	13260	13260	0
92	20230609	210600	244104960	13260	13260	13260	13260	1344
93	20230609	210500	244104960	13260	13260	13260	13260	0
94	20230609	210400	244104960	13260	13260	13260	13260	0
95	20230609	210300	244104960	13260	13260	13260	13260	0
96	20230609	210200	244104960	13260	13260	13260	13260	0
97	20230609	210100	244104960	13260	13260	13260	13260	0
98	20230609	210000	244104960	13260	13260	13260	13260	0
99	20230609	205900	244104960	13260	13260	13260	13260	0
100	20230609	205800	244104960	13260	13260	13260	13260	0
101	20230609	205700	244104960	13260	13260	13260	13260	0
102	20230609	205600	244104960	13260	13260	13260	13260	0
103	20230609	205500	244104960	13260	13260	13260	13260	0
104	20230609	205400	244104960	13260	13260	13260	13260	0
105	20230609	205300	244104960	13260	13260	13260	13260	0
106	20230609	205200	244104960	13260	13260	13260	13260	0
107	20230609	205100	244104960	13260	13260	13260	13260	0
108	20230609	205000	244104960	13260	13260	13260	13260	0
109	20230609	204900	244104960	13260	13260	13260	13260	0
110	20230609	204800	244104960	13260	13260	13260	13260	0
111	20230609	204700	244104960	13260	13260	13260	13260	0
112	20230609	204600	244104960	13260	13260	13260	13260	0
113	20230609	204500	244104960	13260	13260	13260	13260	0
114	20230609	204400	244104960	13260	13260	13260	13260	0
115	20230609	204300	244104960	13260	13260	13260	13260	0
116	20230609	204200	244104960	13260	13260	13260	13260	0
117	20230609	204100	244104960	13260	13260	13260	13260	0
118	20230609	204000	244104960	13260	13260	13260	13260	0
119	20230609	203900	244104960	13260	13260	13260	13260	0
120	20230609	203800	244104960	13260	13260	13260	13260	0
121	20230609	203700	244104960	13260	13260	13260	13260	0
122	20230609	203600	244104960	13260	13260	13260	13260	1344
123	20230609	203500	244104960	13260	13260	13260	13260	0
124	20230609	203400	244104960	13260	13260	13260	13260	0
125	20230609	203300	244104960	13260	13260	13260	13260	0
126	20230609	203200	244104960	13260	13260	13260	13260	0
127	20230609	203100	244104960	13260	13260	13260	13260	0
128	20230609	203000	244104960	13260	13260	13260	13260	0
129	20230609	202900	244104960	13260	13260	13260	13260	0
130	20230609	202800	244104960	13260	13260	13260	13260	0
131	20230609	202700	244104960	13260	13260	13260	13260	0
132	20230609	202600	244104960	13260	13260	13260	13260	0
133	20230609	202500	244104960	13260	13260	13260	13260	0
134	20230609	202400	244104960	13260	13260	13260	13260	0
135	20230609	202300	244104960	13260	13260	13260	13260	0
136	20230609	202200	244104960	13260	13260	13260	13260	0
137	20230609	202100	244104960	13260	13260	13260	13260	0
138	20230609	202000	244104960	13260	13260	13260	13260	0
139	20230609	201900	244104960	13260	13260	13260	13260	0
140	20230609	201800	244104960	13260	13260	13260	13260	0
141	20230609	201700	244104960	13260	13260	13260	13260	0
142	20230609	201600	244104960	13260	13260	13260	13260	0
143	20230609	201500	244104960	13260	13260	13260	13260	0
144	20230609	201400	244104960	13260	13260	13260	13260	0
145	20230609	201300	244104960	13260	13260	13260	13260	0
146	20230609	201200	244104960	13260	13260	13260	13260	0
147	20230609	201100	244104960	13260	13260	13260	13260	0
148	20230609	201000	244104960	13260	13260	13260	13260	0
149	20230609	200900	244104960	13260	13260	13260	13260	0
150	20230609	200800	244104960	13260	13260	13260	13260	0
151	20230609	200700	244104960	13260	13260	13260	13260	0
152	20230609	200600	244104960	13260	13260	13260	13260	1344
153	20230609	200500	244104960	13260	13260	13260	13260	0
154	20230609	200400	244104960	13260	13260	13260	13260	0
155	20230609	200300	244104960	13260	13260	13260	13260	0
156	20230609	200200	244104960	13260	13260	13260	13260	0
157	20230609	200100	244104960	13260	13260	13260	13260	0
158	20230609	200000	244104960	13260	13260	13260	13260	0
159	20230609	195900	244104960	13260	13260	13260	13260	0
160	20230609	195800	244104960	13260	13260	13260	13260	0
161	20230609	195700	244104960	13260	13260	13260	13260	0
162	20230609	195600	244104960	13260	13260	13260	13260	0
163	20230609	195500	244104960	13260	13260	13260	13260	0
164	20230609	195400	244104960	13260	13260	13260	13260	0
165	20230609	195300	244104960	13260	13260	13260	13260	0
166	20230609	195200	244104960	13260	13260	13260	13260	0
167	20230609	195100	244104960	13260	13260	13260	13260	0
168	20230609	195000	244104960	13260	13260	13260	13260	0
169	20230609	194900	244104960	13260	13260	13260	13260	0
170	20230609	194800	244104960	13260	13260	13260	13260	0
171	20230609	194700	244104960	13260	13260	13260	13260	0
172	20230609	194600	244104960	13260	13260	13260	13260	0
173	20230609	194500	244104960	13260	13260	13260	13260	0
174	20230609	194400	244104960	13260	13260	13260	13260	0
175	20230609	194300	244104960	13260	13260	13260	13260	0
176	20230609	194200	244104960	13260	13260	13260	13260	0
177	20230609	194100	244104960	13260	13260	13260	13260	0
178	20230609	194000	244104960	13260	13260	13260	13260	0
179	20230609	193900	244104960	13260	13260	13260	13260	0
180	20230609	193800	244104960	13260	13260	13260	13260	0
181	20230609	193700	244104960	13260	13260	13260	13260	0
182	20230609	193600	244104960	13260	13260	13260	13260	1344
183	20230609	193500	244104960	13260	13260	13260	13260	0
184	20230609	193400	244104960	13260	13260	13260	13260	0
185	20230609	193300	244104960	13260	13260	13260	13260	0
186	20230609	193200	244104960	13260	13260	13260	13260	0
187	20230609	193100	244104960	13260	13260	13260	13260	0
188	20230609	193000	244104960	13260	13260	13260	13260	0
189	20230609	192900	244104960	13260	13260	13260	13260	0
190	20230609	192800	244104960	13260	13260	13260	13260	0
191	20230609	192700	244104960	13260	13260	13260	13260	0
192	20230609	192600	244104960	13260	13260	13260	13260	0
193	20230609	192500	244104960	13260	13260	13260	13260	0
194	20230609	192400	244104960	13260	13260	13260	13260	0
195	20230609	192300	244104960	13260	13260	13260	13260	0
196	20230609	192200	244104960	13260	13260	13260	13260	0
197	20230609	192100	244104960	13260	13260	13260	13260	0
198	20230609	192000	244104960	13260	13260	13260	13260	0
199	20230609	191900	244104960	13260	13260	13260	13260	0
200	20230609	191800	244104960	13260	13260	13260	13260	0
201	20230609	191700	244104960	13260	13260	13260	13260	0
202	20230609	191600	244104960	13260	13260	13260	13260	0
203	20230609	191500	244104960	13260	13260	13260	13260	0
204	20230609	191400	244104960	13260	13260	13260	13260	0
205	20230609	191300	244104960	13260	13260	13260	13260	0
206	20230609	191200	244104960	13260	13260	13260	13260	0
207	20230609	191100	244104960	13260	13260	13260	13260	0
208	20230609	191000	244104960	13260	13260	13260	13260	0
209	20230609	190900	244104960	13260	13260	13260	13260	0
210	20230609	190800	244104960	13260	13260	13260	13260	0
211	20230609	190700	244104960	13260	13260	13260	13260	0
212	20230609	190600	244104960	13260	13260	13260	13260	1344
213	20230609	190500	244104960	13260	13260	13260	13260	0
214	20230609	190400	244104960	13260	13260	13260	13260	0
215	20230609	190300	244104960	13260	13260	13260	13260	0
216	20230609	190200	244104960	13260	13260	13260	13260	0
217	20230609	190100	244104960	13260	13260	13260	13260	0
218	20230609	190000	244104960	13260	13260	13260	13260	0
219	20230609	185900	244104960	13260	13260	13260	13260	0
220	20230609	185800	244104960	13260	13260	13260	13260	0
221	20230609	185700	244104960	13260	13260	13260	13260	0
222	20230609	185600	244104960	13260	13260	13260	13260	0
223	20230609	185500	244104960	13260	13260	13260	13260	0
224	20230609	185400	244104960	13260	13260	13260	13260	0
225	20230609	185300	244104960	13260	13260	13260	13260	0
226	20230609	185200	244104960	13260	13260	13260	13260	0
227	20230609	185100	244104960	13260	13260	13260	13260	0
228	20230609	185000	244104960	13260	13260	13260	13260	0
229	20230609	184900	244104960	13260	13260	13260	13260	0
230	20230609	184800	244104960	13260	13260	13260	13260	0
231	20230609	184700	244104960	13260	13260	13260	13260	0
232	20230609	184600	244104960	13260	13260	13260	13260	0
233	20230609	184500	244104960	13260	13260	13260	13260	0
234	20230609	184400	244104960	13260	13260	13260	13260	0
235	20230609	184300	244104960	13260	13260	13260	13260	0
236	20230609	184200	244104960	13260	13260	13260	13260	0
237	20230609	184100	244104960	13260	13260	13260	13260	0
238	20230609	184000	244104960	13260	13260	13260	13260	0
239	20230609	183900	244104960	13260	13260	13260	13260	0
240	20230609	183800	244104960	13260	13260	13260	13260	0
241	20230609	183700	244104960	13260	13260	13260	13260	0
242	20230609	183600	244104960	13260	13260	13260	13260	1344
243	20230609	183500	244104960	13260	13260	13260	13260	0
244	20230609	183400	244104960	13260	13260	13260	13260	0
245	20230609	183300	244104960	13260	13260	13260	13260	0
246	20230609	183200	244104960	13260	13260	13260	13260	0
247	20230609	183100	244104960	13260	13260	13260	13260	0
248	20230609	183000	244104960	13260	13260	13260	13260	0
249	20230609	182900	244104960	13260	13260	13260	13260	0
250	20230609	182800	244104960	13260	13260	13260	13260	0
251	20230609	182700	244104960	13260	13260	13260	13260	0
252	20230609	182600	244104960	13260	13260	13260	13260	0
253	20230609	182500	244104960	13260	13260	13260	13260	0
254	20230609	182400	244104960	13260	13260	13260	13260	0
255	20230609	182300	244104960	13260	13260	13260	13260	0
256	20230609	182200	244104960	13260	13260	13260	13260	0
257	20230609	182100	244104960	13260	13260	13260	13260	0
258	20230609	182000	244104960	13260	13260	13260	13260	0
259	20230609	181900	244104960	13260	13260	13260	13260	0
260	20230609	181800	244104960	13260	13260	13260	13260	0
261	20230609	181700	244104960	13260	13260	13260	13260	0
262	20230609	181600	244104960	13260	13260	13260	13260	0
263	20230609	181500	244104960	13260	13260	13260	13260	0
264	20230609	181400	244104960	13260	13260	13260	13260	0
265	20230609	181300	244104960	13260	13260	13260	13260	0
266	20230609	181200	244104960	13260	13260	13260	13260	0
267	20230609	181100	244104960	13260	13260	13260	13260	0
268	20230609	181000	244104960	13260	13260	13260	13260	0
269	20230609	180900	244104960	13260	13260	13260	13260	0
270	20230609	180800	244104960	13260	13260	13260	13260	0
271	20230609	180700	244104960	13260	13260	13260	13260	0
272	20230609	180600	244104960	13260	13260	13260	13260	1344
273	20230609	180500	244104960	13260	13260	13260	13260	0
274	20230609	180400	244104960	13260	13260	13260	13260	0
275	20230609	180300	244104960	13260	13260	13260	13260	0
276	20230609	180200	244104960	13260	13260	13260	13260	0
277	20230609	180100	244104960	13260	13260	13260	13260	0
278	20230609	180000	244104960	13260	13260	13260	13260	0
279	20230609	175900	244104960	13260	13260	13260	13260	0
280	20230609	175800	244104960	13260	13260	13260	13260	0
281	20230609	175700	244104960	13260	13260	13260	13260	0
282	20230609	175600	244104960	13260	13260	13260	13260	0
283	20230609	175500	244104960	13260	13260	13260	13260	0
284	20230609	175400	244104960	13260	13260	13260	13260	0
285	20230609	175300	244104960	13260	13260	13260	13260	0
286	20230609	175200	244104960	13260	13260	13260	13260	0
287	20230609	175100	244104960	13260	13260	13260	13260	0
288	20230609	175000	244104960	13260	13260	13260	13260	0
289	20230609	174900	244104960	13260	13260	13260	13260	0
290	20230609	174800	244104960	13260	13260	13260	13260	0
291	20230609	174700	244104960	13260	13260	13260	13260	0
292	20230609	174600	244104960	13260	13260	13260	13260	0
293	20230609	174500	244104960	13260	13260	13260	13260	0
294	20230609	174400	244104960	13260	13260	13260	13260	0
295	20230609	174300	244104960	13260	13260	13260	13260	0
296	20230609	174200	244104960	13260	13260	13260	13260	0
297	20230609	174100	244104960	13260	13260	13260	13260	0
298	20230609	174000	244104960	13260	13260	13260	13260	0
299	20230609	173900	244104960	13260	13260	13260	13260	0
300	20230609	173800	244104960	13260	13260	13260	13260	0
301	20230609	173700	244104960	13260	13260	13260	13260	0
302	20230609	173600	244104960	13260	13260	13260	13260	1344
303	20230609	173500	244104960	13260	13260	13260	13260	0
304	20230609	173400	244104960	13260	13260	13260	13260	0
305	20230609	173300	244104960	13260	13260	13260	13260	0
306	20230609	173200	244104960	13260	13260	13260	13260	0
307	20230609	173100	244104960	13260	13260	13260	13260	0
308	20230609	173000	244104960	13260	13260	13260	13260	0
309	20230609	172900	244104960	13260	13260	13260	13260	0
310	20230609	172800	244104960	13260	13260	13260	13260	0
311	20230609	172700	244104960	13260	13260	13260	13260	0
312	20230609	172600	244104960	13260	13260	13260	13260	0
313	20230609	172500	244104960	13260	13260	13260	13260	0
314	20230609	172400	244104960	13260	13260	13260	13260	0
315	20230609	172300	244104960	13260	13260	13260	13260	0
316	20230609	172200	244104960	13260	13260	13260	13260	0
317	20230609	172100	244104960	13260	13260	13260	13260	0
318	20230609	172000	244104960	13260	13260	13260	13260	0
319	20230609	171900	244104960	13260	13260	13260	13260	0
320	20230609	171800	244104960	13260	13260	13260	13260	0
321	20230609	171700	244104960	13260	13260	13260	13260	0
322	20230609	171600	244104960	13260	13260	13260	13260	0
323	20230609	171500	244104960	13260	13260	13260	13260	0
324	20230609	171400	244104960	13260	13260	13260	13260	0
325	20230609	171300	244104960	13260	13260	13260	13260	0
326	20230609	171200	244104960	13260	13260	13260	13260	0
327	20230609	171100	244104960	13260	13260	13260	13260	0
328	20230609	171000	244104960	13260	13260	13260	13260	0
329	20230609	170900	244104960	13260	13260	13260	13260	0
330	20230609	170800	244104960	13260	13260	13260	13260	0
331	20230609	170700	244104960	13260	13260	13260	13260	0
332	20230609	170600	244104960	13260	13260	13260	13260	1344
333	20230609	170500	244104960	13260	13260	13260	13260	0
334	20230609	170400	244104960	13260	13260	13260	13260	0
335	20230609	170300	244104960	13260	13260	13260	13260	0
336	20230609	170200	244104960	13260	13260	13260	13260	0
337	20230609	170100	244104960	13260	13260	13260	13260	0
338	20230609	170000	244104960	13260	13260	13260	13260	0
339	20230609	165900	244104960	13260	13260	13260	13260	0
340	20230609	165800	244104960	13260	13260	13260	13260	0
341	20230609	165700	244104960	13260	13260	13260	13260	0
342	20230609	165600	244104960	13260	13260	13260	13260	0
343	20230609	165500	244104960	13260	13260	13260	13260	0
344	20230609	165400	244104960	13260	13260	13260	13260	0
345	20230609	165300	244104960	13260	13260	13260	13260	0
346	20230609	165200	244104960	13260	13260	13260	13260	0
347	20230609	165100	244104960	13260	13260	13260	13260	0
348	20230609	165000	244104960	13260	13260	13260	13260	0
349	20230609	164900	244104960	13260	13260	13260	13260	0
350	20230609	164800	244104960	13260	13260	13260	13260	0
351	20230609	164700	244104960	13260	13260	13260	13260	0
352	20230609	164600	244104960	13260	13260	13260	13260	0
353	20230609	164500	244104960	13260	13260	13260	13260	0
354	20230609	164400	244104960	13260	13260	13260	13260	0
355	20230609	164300	244104960	13260	13260	13260	13260	0
356	20230609	164200	244104960	13260	13260	13260	13260	0
357	20230609	164100	244104960	13260	13260	13260	13260	0
358	20230609	164000	244104960	13260	13260	13260	13260	0
359	20230609	163900	244104960	13260	13260	13260	13260	0
360	20230609	163800	244104960	13260	13260	13260	13260	0
361	20230609	163700	244104960	13260	13260	13260	13260	0
362	20230609	163600	244104960	13260	13260	13260	13260	1344
363	20230609	163500	244104960	13260	13260	13260	13260	0
364	20230609	163400	244104960	13260	13260	13260	13260	0
365	20230609	163300	244104960	13260	13260	13260	13260	0
366	20230609	163200	244104960	13260	13260	13260	13260	0
367	20230609	163100	244104960	13260	13260	13260	13260	0
368	20230609	163000	244104960	13260	13260	13260	13260	0
369	20230609	162900	244104960	13260	13260	13260	13260	0
370	20230609	162800	244104960	13260	13260	13260	13260	0
371	20230609	162700	244104960	13260	13260	13260	13260	0
372	20230609	162600	244104960	13260	13260	13260	13260	0
373	20230609	162500	244104960	13260	13260	13260	13260	0
374	20230609	162400	244104960	13260	13260	13260	13260	0
375	20230609	162300	244104960	13260	13260	13260	13260	0
376	20230609	162200	244104960	13260	13260	13260	13260	0
377	20230609	162100	244104960	13260	13260	13260	13260	0
378	20230609	162000	244104960	13260	13260	13260	13260	0
379	20230609	161900	244104960	13260	13260	13260	13260	0
380	20230609	161800	244104960	13260	13260	13260	13260	0
381	20230609	161700	244104960	13260	13260	13260	13260	0
382	20230609	161600	244104960	13260	13260	13260	13260	0
383	20230609	161500	244104960	13260	13260	13260	13260	0
384	20230609	161400	244104960	13260	13260	13260	13260	0
385	20230609	161300	244104960	13260	13260	13260	13260	0
386	20230609	161200	244104960	13260	13260	13260	13260	0
387	20230609	161100	244104960	13260	13260	13260	13260	0
388	20230609	161000	244104960	13260	13260	13260	13260	0
389	20230609	160900	244104960	13260	13260	13260	13260	0
390	20230609	160800	244104960	13260	13260	13260	13260	0
391	20230609	160700	244104960	13260	13260	13260	13260	0
392	20230609	160600	244104960	13260	13260	13260	13260	1344
393	20230609	160500	244104960	13260	13260	13260	13260	0
394	20230609	160400	244104960	13260	13260	13260	13260	0
395	20230609	160300	244104960	13260	13260	13260	13260	0
396	20230609	160200	244104960	13260	13260	13260	13260	0
397	20230609	160100	244104960	13260	13260	13260	13260	0
398	20230609	160000	244104960	13260	13260	13260	13260	0
399	20230609	155900	244104960	13260	13260	13260	13260	0
400	20230609	155800	244104960	13260	13260	13260	13260	0
401	20230609	155700	244104960	13260	13260	13260	13260	0
402	20230609	155600	244104960	13260	13260	13260	13260	0
403	20230609	155500	244104960	13260	13260	13260	13260	0
404	20230609	155400	244104960	13260	13260	13260	13260	0
405	20230609	155300	244104960	13260	13260	13260	13260	0
406	20230609	155200	244104960	13260	13260	13260	13260	0
407	20230609	155100	244104960	13260	13260	13260	13260	0
408	20230609	155000	244104960	13260	13260	13260	13260	0
409	20230609	154900	244104960	13260	13260	13260	13260	0
410	20230609	154800	244104960	13260	13260	13260	13260	0
411	20230609	154700	244104960	13260	13260	13260	13260	0
412	20230609	154600	244104960	13260	13260	13260	13260	0
413	20230609	154500	244104960	13260	13260	13260	13260	0
414	20230609	154400	244104960	13260	13260	13260	13260	0
415	20230609	154300	244104960	13260	13260	13260	13260	0
416	20230609	154200	244104960	13260	13260	13260	13260	0
417	20230609	154100	244104960	13260	13260	13260	13260	0
418	20230609	154000	244104960	13260	13260	13260	13260	0
419	20230609	153900	244104960	13260	13260	13260	13260	0
420	20230609	153800	244104960	13260	13260	13260	13260	0
421	20230609	153700	244104960	13260	13260	13260	13260	0
422	20230609	153600	244104960	13260	13260	13260	13260	1344
423	20230609	153500	244104960	13260	13260	13260	13260	0
424	20230609	153400	244104960	13260	13260	13260	13260	0
425	20230609	153300	244104960	13260	13260	13260	13260	0
426	20230609	153200	244104960	13260	13260	13260	13260	0
427	20230609	153100	244104960	13260	13260	13260	13260	0
428	20230609	153000	244104960	13260	13260	13260	13260	1344
429	20230609	152900	226283520	13250	13250	13250	13250	0
430	20230609	152800	226283520	13250	13250	13250	13250	0
431	20230609	152700	226283520	13250	13250	13250	13250	0
432	20230609	152600	226283520	13250	13250	13250	13250	0
433	20230609	152500	226283520	13250	13250	13250	13250	0
434	20230609	152400	226283520	13250	13250	13250	13250	0
435	20230609	152300	226283520	13250	13250	13250	13250	0
436	20230609	152200	226283520	13250	13250	13250	13250	0
437	20230609	152100	226283520	13250	13250	13250	13250	0
438	20230609	152000	226283520	13250	13250	13250	13250	0
439	20230609	151900	226283520	13250	13180	13250	13180	19
440	20230609	151800	226031940	13250	13180	13250	13180	15
441	20230609	151700	225833850	13180	13180	13180	13180	72
442	20230609	151600	224884890	13180	13180	13180	13180	3
443	20230609	151500	224845350	13180	13180	13180	13180	5
444	20230609	151400	224779450	13180	13220	13220	13180	76
445	20230609	151300	223774770	13180	13180	13180	13180	77
446	20230609	151200	222759910	13250	13250	13250	13250	4
447	20230609	151100	222706910	13260	13250	13260	13250	10
448	20230609	151000	222574320	13180	13260	13260	13180	110
449	20230609	150900	221124280	13260	13260	13260	13230	74
450	20230609	150800	220143180	13250	13240	13250	13220	150
451	20230609	150700	218156490	13240	13210	13250	13210	105
452	20230609	150600	216766270	13240	13200	13240	13200	14
453	20230609	150500	216581150	13160	13160	13160	13160	1
454	20230609	150400	216567990	13240	13210	13240	13210	11
455	20230609	150300	216422560	13240	13210	13240	13210	3
456	20230609	150200	216382870	13240	13210	13240	13210	3
457	20230609	150100	216343180	13240	13200	13240	13190	17
458	20230609	150000	216118470	13240	13150	13240	13150	103
459	20230609	145900	214758080	13200	13200	13200	13200	1
460	20230609	145800	214744880	13200	13170	13200	13170	46
461	20230609	145700	214138020	13150	13150	13150	13150	0
462	20230609	145600	214138020	13150	13150	13150	13150	0
463	20230609	145500	214138020	13150	13150	13150	13150	500
464	20230609	145400	207563020	13150	13160	13160	13150	251
465	20230609	145300	204262050	13200	13200	13200	13200	0
466	20230609	145200	204262050	13200	13200	13200	13200	48
467	20230609	145100	203628450	13210	13210	13210	13210	0
468	20230609	145000	203628450	13210	13210	13210	13210	0
469	20230609	144900	203628450	13210	13160	13210	13160	13
470	20230609	144800	203456990	13160	13170	13170	13160	83
471	20230609	144700	202364680	13170	13170	13170	13170	0
472	20230609	144600	202364680	13170	13170	13170	13170	0
473	20230609	144500	202364680	13170	13190	13190	13170	91
474	20230609	144400	201165670	13190	13190	13190	13190	4
475	20230609	144300	201112910	13190	13190	13190	13190	0
476	20230609	144200	201112910	13190	13190	13190	13190	7
477	20230609	144100	201020580	13190	13190	13190	13190	4
478	20230609	144000	200967820	13190	13190	13190	13190	0
479	20230609	143900	200967820	13190	13190	13190	13190	0
480	20230609	143800	200967820	13190	13180	13190	13180	3
481	20230609	143700	200928260	13180	13180	13180	13180	4
482	20230609	143600	200875540	13180	13190	13190	13180	12
483	20230609	143500	200717360	13190	13190	13190	13190	0
484	20230609	143400	200717360	13190	13190	13190	13190	0
485	20230609	143300	200717360	13190	13190	13190	13190	6
486	20230609	143200	200638220	13190	13190	13190	13190	0
487	20230609	143100	200638220	13190	13190	13190	13190	74
488	20230609	143000	199662160	13190	13190	13190	13190	3
489	20230609	142900	199622590	13180	13180	13180	13180	0
490	20230609	142800	199622590	13180	13180	13180	13180	0
491	20230609	142700	199622590	13180	13200	13210	13180	152
492	20230609	142600	197615170	13200	13190	13200	13190	41
493	20230609	142500	197074370	13190	13190	13190	13190	18
494	20230609	142400	196836950	13190	13200	13200	13190	129
495	20230609	142300	195134370	13200	13200	13200	13200	0
496	20230609	142200	195134370	13200	13210	13210	13200	2
497	20230609	142100	195107960	13200	13200	13200	13200	10
498	20230609	142000	194975960	13220	13220	13220	13220	2
499	20230609	141900	194949520	13200	13200	13200	13200	0
500	20230609	141800	194949520	13200	13210	13210	13200	100
501	20230609	141700	193629160	13210	13210	13210	13210	6
502	20230609	141600	193549900	13210	13210	13210	13210	0
503	20230609	141500	193549900	13210	13210	13210	13210	0
504	20230609	141400	193549900	13210	13210	13210	13210	0
505	20230609	141300	193549900	13210	13210	13210	13210	3
506	20230609	141200	193510270	13220	13230	13230	13220	88
507	20230609	141100	192346300	13230	13230	13230	13230	1
508	20230609	141000	192333070	13260	13260	13260	13260	0
509	20230609	140900	192333070	13260	13260	13260	13260	0
510	20230609	140800	192333070	13260	13260	13260	13260	0
511	20230609	140700	192333070	13260	13260	13260	13260	0
512	20230609	140600	192333070	13260	13230	13260	13230	3
513	20230609	140500	192293350	13260	13240	13260	13240	5
514	20230609	140400	192227120	13230	13260	13260	13230	6
515	20230609	140300	192147590	13230	13250	13250	13230	143
516	20230609	140200	190255340	13240	13240	13240	13240	3
517	20230609	140100	190215620	13230	13230	13230	13230	1
518	20230609	140000	190202390	13250	13250	13250	13250	0
519	20230609	135900	190202390	13250	13250	13250	13250	0
520	20230609	135800	190202390	13250	13250	13250	13250	1
521	20230609	135700	190189140	13240	13240	13240	13240	3
522	20230609	135600	190149420	13230	13230	13240	13230	42
523	20230609	135500	189593750	13230	13230	13230	13230	88
524	20230609	135400	188429510	13230	13230	13230	13230	0
525	20230609	135300	188429510	13230	13230	13230	13230	0
526	20230609	135200	188429510	13230	13230	13230	13230	4
527	20230609	135100	188376590	13230	13230	13230	13230	0
528	20230609	135000	188376590	13230	13240	13240	13230	2
529	20230609	134900	188350120	13230	13230	13230	13230	0
530	20230609	134800	188350120	13230	13230	13230	13230	3
531	20230609	134700	188310430	13240	13240	13240	13240	227
532	20230609	134600	185304950	13240	13240	13240	13240	0
533	20230609	134500	185304950	13240	13240	13240	13240	1
534	20230609	134400	185291710	13240	13240	13240	13240	5
535	20230609	134300	185225510	13240	13240	13240	13240	0
536	20230609	134200	185225510	13240	13240	13240	13240	59
537	20230609	134100	184444350	13240	13240	13240	13240	0
538	20230609	134000	184444350	13240	13240	13240	13240	8
539	20230609	133900	184338430	13240	13240	13240	13240	1
540	20230609	133800	184325190	13250	13250	13250	13250	0
541	20230609	133700	184325190	13250	13250	13250	13250	1
542	20230609	133600	184311940	13240	13240	13240	13240	3
543	20230609	133500	184272220	13250	13250	13250	13250	0
544	20230609	133400	184272220	13250	13250	13250	13250	43
545	20230609	133300	183702470	13250	13250	13250	13250	0
546	20230609	133200	183702470	13250	13260	13260	13250	129
547	20230609	133100	181992090	13260	13260	13260	13260	0
548	20230609	133000	181992090	13260	13260	13260	13260	0
549	20230609	132900	181992090	13260	13260	13260	13260	1
550	20230609	132800	181978830	13270	13270	13270	13270	0
551	20230609	132700	181978830	13270	13270	13270	13270	0
552	20230609	132600	181978830	13270	13270	13270	13270	3
553	20230609	132500	181939020	13280	13280	13280	13280	60
554	20230609	132400	181142220	13280	13280	13280	13280	5
555	20230609	132300	181075820	13280	13280	13280	13280	1
556	20230609	132200	181062540	13280	13280	13280	13280	0
557	20230609	132100	181062540	13280	13280	13280	13280	10
558	20230609	132000	180929740	13280	13280	13280	13280	0
559	20230609	131900	180929740	13280	13280	13280	13280	0
560	20230609	131800	180929740	13280	13280	13280	13280	1
561	20230609	131700	180916460	13300	13300	13300	13300	100
562	20230609	131600	179586460	13300	13300	13300	13300	1
563	20230609	131500	179573160	13290	13290	13290	13290	1
564	20230609	131400	179559870	13280	13280	13280	13280	0
565	20230609	131300	179559870	13280	13280	13280	13270	4
566	20230609	131200	179506760	13270	13270	13270	13270	1
567	20230609	131100	179493490	13290	13290	13290	13290	0
568	20230609	131000	179493490	13290	13290	13290	13290	0
569	20230609	130900	179493490	13290	13290	13290	13290	1
570	20230609	130800	179480200	13290	13290	13290	13290	5
571	20230609	130700	179413750	13260	13290	13290	13260	6
572	20230609	130600	179334040	13290	13290	13290	13290	8
573	20230609	130500	179227720	13290	13280	13290	13280	7
574	20230609	130400	179134710	13280	13280	13280	13280	1
575	20230609	130300	179121430	13260	13260	13260	13260	0
576	20230609	130200	179121430	13260	13260	13260	13260	1
577	20230609	130100	179108170	13270	13270	13270	13270	0
578	20230609	130000	179108170	13270	13250	13270	13250	5
579	20230609	125900	179041870	13270	13270	13270	13270	266
580	20230609	125800	175512050	13240	13240	13240	13240	0
581	20230609	125700	175512050	13240	13290	13290	13240	756
582	20230609	125600	165485240	13290	13290	13290	13290	0
583	20230609	125500	165485240	13290	13290	13290	13290	0
584	20230609	125400	165485240	13290	13290	13290	13290	0
585	20230609	125300	165485240	13290	13290	13290	13290	8
586	20230609	125200	165378920	13290	13290	13290	13290	53
587	20230609	125100	164674550	13290	13290	13290	13290	1
588	20230609	125000	164661260	13290	13290	13290	13290	0
589	20230609	124900	164661260	13290	13290	13290	13290	0
590	20230609	124800	164661260	13290	13290	13290	13290	0
591	20230609	124700	164661260	13290	13290	13290	13290	4
592	20230609	124600	164608100	13290	13290	13290	13290	1
593	20230609	124500	164594810	13260	13260	13260	13260	0
594	20230609	124400	164594810	13260	13260	13260	13260	0
595	20230609	124300	164594810	13260	13260	13260	13260	0
596	20230609	124200	164594810	13260	13260	13260	13260	1
597	20230609	124100	164581550	13260	13260	13260	13260	31
598	20230609	124000	164170490	13260	13260	13260	13260	0
599	20230609	123900	164170490	13260	13290	13350	13260	43
600	20230609	123800	163598750	13250	13250	13250	13250	0
601	20230609	123700	163598750	13250	13250	13250	13250	0
602	20230609	123600	163598750	13250	13250	13250	13250	0
603	20230609	123500	163598750	13250	13250	13250	13250	1
604	20230609	123400	163585500	13290	13280	13290	13280	30
605	20230609	123300	163186820	13290	13270	13290	13270	4
606	20230609	123200	163133680	13290	13290	13290	13290	0
607	20230609	123100	163133680	13290	13270	13290	13270	5
608	20230609	123000	163067250	13290	13240	13290	13240	8
609	20230609	122900	162961200	13260	13260	13260	13260	0
610	20230609	122800	162961200	13260	13250	13290	13250	21
611	20230609	122700	162682360	13250	13250	13250	13250	159
612	20230609	122600	160575610	13250	13250	13250	13250	2
613	20230609	122500	160549110	13220	13230	13250	13220	311
614	20230609	122400	156431590	13220	13270	13270	13220	822
615	20230609	122300	145558540	13410	13300	13410	13230	137
616	20230609	122200	143733140	13410	13230	13410	13230	827
617	20230609	122100	132698810	13320	13230	13320	13230	38
618	20230609	122000	132193530	13200	13220	13220	13200	76
619	20230609	121900	131189680	13220	13220	13220	13220	1
620	20230609	121800	131176460	13220	13220	13220	13220	0
621	20230609	121700	131176460	13220	13220	13220	13220	0
622	20230609	121600	131176460	13220	13220	13220	13220	0
623	20230609	121500	131176460	13220	13220	13220	13220	0
624	20230609	121400	131176460	13220	13220	13220	13220	1
625	20230609	121300	131163240	13230	13230	13230	13230	15
626	20230609	121200	130964790	13230	13230	13230	13230	0
627	20230609	121100	130964790	13230	13230	13230	13230	0
628	20230609	121000	130964790	13230	13230	13230	13230	0
629	20230609	120900	130964790	13230	13230	13230	13230	1
630	20230609	120800	130951560	13230	13230	13230	13230	1
631	20230609	120700	130938330	13230	13230	13230	13230	0
632	20230609	120600	130938330	13230	13250	13250	13230	31
633	20230609	120500	130528020	13260	13260	13260	13260	0
634	20230609	120400	130528020	13260	13260	13260	13260	0
635	20230609	120300	130528020	13260	13260	13260	13260	1
636	20230609	120200	130514760	13290	13290	13290	13290	0
637	20230609	120100	130514760	13290	13290	13290	13290	0
638	20230609	120000	130514760	13290	13290	13290	13290	0
639	20230609	115900	130514760	13290	13290	13290	13290	5
640	20230609	115800	130448310	13320	13320	13320	13270	162
641	20230609	115700	128297620	13320	13320	13320	13320	4
642	20230609	115600	128244340	13320	13320	13320	13320	5
643	20230609	115500	128177740	13320	13320	13320	13320	5
644	20230609	115400	128111140	13320	13320	13320	13320	6
645	20230609	115300	128031220	13320	13300	13320	13300	5
646	20230609	115200	127964660	13320	13310	13320	13300	23
647	20230609	115100	127658630	13320	13320	13320	13320	5
648	20230609	115000	127592030	13320	13320	13320	13320	6
649	20230609	114900	127512110	13310	13310	13310	13310	8
650	20230609	114800	127405630	13310	13310	13310	13310	6
651	20230609	114700	127325770	13310	13300	13310	13300	4
652	20230609	114600	127272540	13310	13310	13310	13310	11
653	20230609	114500	127126130	13310	13310	13310	13310	4
654	20230609	114400	127072890	13310	13310	13310	13310	5
655	20230609	114300	127006340	13310	13310	13310	13310	33
656	20230609	114200	126567110	13310	13300	13310	13300	7
657	20230609	114100	126473950	13310	13310	13310	13310	7
658	20230609	114000	126380780	13310	13300	13310	13300	4
659	20230609	113900	126327570	13300	13300	13300	13300	1
660	20230609	113800	126314270	13310	13310	13310	13310	6
661	20230609	113700	126234410	13310	13280	13310	13280	5
662	20230609	113600	126167890	13310	13310	13310	13310	5
663	20230609	113500	126101340	13340	13300	13340	13300	6
664	20230609	113400	126021500	13290	13280	13290	13280	8
665	20230609	113300	125915210	13280	13340	13340	13280	185
666	20230609	113200	123457980	13340	13340	13340	13320	5
667	20230609	113100	123391300	13340	13350	13350	13340	564
668	20230609	113000	115867520	13370	13370	13370	13340	31
669	20230609	112900	115453770	13370	13370	13370	13370	4
670	20230609	112800	115400290	13370	13370	13370	13370	5
671	20230609	112700	115333440	13370	13370	13370	13370	25
672	20230609	112600	114999190	13370	13400	13400	13370	81
673	20230609	112500	113915980	13400	13400	13400	13400	4
674	20230609	112400	113862380	13400	13400	13400	13400	5
675	20230609	112300	113795380	13400	13400	13400	13400	6
676	20230609	112200	113714980	13400	13400	13400	13400	8
677	20230609	112100	113607780	13400	13410	13410	13400	35
678	20230609	112000	113138480	13410	13400	13410	13400	155
679	20230609	111900	111060210	13400	13400	13400	13400	155
680	20230609	111800	108983210	13400	13380	13400	13370	184
681	20230609	111700	106519880	13400	13400	13400	13400	4
682	20230609	111600	106466280	13400	13400	13400	13400	5
683	20230609	111500	106399280	13380	13400	13400	13380	10
684	20230609	111400	106265300	13400	13350	13400	13350	159
685	20230609	111300	104141890	13350	13350	13350	13350	4
686	20230609	111200	104088490	13350	13350	13350	13350	5
687	20230609	111100	104021740	13350	13330	13350	13330	45
688	20230609	111000	103421790	13350	13330	13350	13330	7
689	20230609	110900	103328360	13350	13350	13350	13350	3
690	20230609	110800	103288310	13350	13350	13350	13350	7
691	20230609	110700	103194860	13350	13350	13350	13350	4
692	20230609	110600	103141460	13350	13350	13350	13350	5
693	20230609	110500	103074710	13340	13340	13340	13340	5
694	20230609	110400	103008010	13340	13340	13340	13340	6
695	20230609	110300	102927970	13330	13330	13330	13330	77
696	20230609	110200	101901560	13330	13330	13330	13330	5
697	20230609	110100	101834910	13330	13330	13330	13330	5
698	20230609	110000	101768260	13330	13300	13330	13300	86
699	20230609	105900	100624280	13330	13330	13330	13320	127
700	20230609	105800	98932590	13330	13330	13330	13330	5
701	20230609	105700	98865940	13330	13330	13330	13330	5
702	20230609	105600	98799290	13330	13330	13330	13330	5
703	20230609	105500	98732640	13330	13330	13330	13330	4
704	20230609	105400	98679320	13330	13330	13330	13330	5
705	20230609	105300	98612670	13320	13320	13320	13320	15
706	20230609	105200	98412870	13320	13320	13320	13320	6
707	20230609	105100	98332950	13320	13320	13320	13320	4
708	20230609	105000	98279670	13320	13320	13320	13320	4
709	20230609	104900	98226390	13290	13290	13290	13290	1
710	20230609	104800	98213100	13250	13300	13300	13230	52
711	20230609	104700	97523700	13230	13300	13300	13230	6
712	20230609	104600	97444040	13300	13240	13300	13220	46
713	20230609	104500	96835210	13300	13310	13310	13200	251
714	20230609	104400	93517010	13310	13320	13320	13310	120
715	20230609	104300	91919680	13340	13340	13340	13340	4
716	20230609	104200	91866320	13340	13340	13340	13340	5
717	20230609	104100	91799620	13340	13340	13340	13340	5
718	20230609	104000	91732920	13340	13340	13340	13340	6
719	20230609	103900	91652880	13340	13340	13340	13340	4
720	20230609	103800	91599520	13340	13340	13340	13320	167
721	20230609	103700	89371780	13380	13320	13380	13320	5
722	20230609	103600	89304940	13320	13400	13400	13320	5
723	20230609	103500	89238220	13350	13380	13400	13350	186
724	20230609	103400	86746920	13400	13400	13400	13400	6
725	20230609	103300	86666520	13400	13380	13400	13380	10
726	20230609	103200	86532600	13380	13370	13380	13370	61
727	20230609	103100	85716980	13400	13400	13400	13400	4
728	20230609	103000	85663380	13400	13400	13400	13400	6
729	20230609	102900	85582980	13400	13380	13400	13380	64
730	20230609	102800	84726580	13400	13400	13400	13400	16
731	20230609	102700	84512180	13400	13400	13400	13400	4
732	20230609	102600	84458580	13400	13400	13400	13400	6
733	20230609	102500	84378180	13400	13400	13410	13400	107
734	20230609	102400	82943830	13400	13360	13400	13360	316
735	20230609	102300	78713730	13350	13350	13360	13350	24
736	20230609	102200	78393290	13350	13350	13350	13350	5
737	20230609	102100	78326540	13350	13340	13350	13340	111
738	20230609	102000	76845740	13340	13340	13340	13340	2
739	20230609	101900	76819060	13340	13340	13340	13340	4
740	20230609	101800	76765700	13310	13310	13310	13310	1
741	20230609	101700	76752390	13290	13290	13290	13290	159
742	20230609	101600	74639280	13290	13290	13290	13290	6
743	20230609	101500	74559540	13290	13290	13290	13290	4
744	20230609	101400	74506380	13290	13270	13290	13270	19
745	20230609	101300	74254130	13290	13290	13290	13290	4
746	20230609	101200	74200970	13290	13300	13330	13270	178
747	20230609	101100	71836810	13270	13280	13310	13270	56
748	20230609	101000	71092440	13280	13270	13280	13270	3
749	20230609	100900	71052610	13270	13270	13270	13270	4
750	20230609	100800	70999530	13240	13240	13240	13240	10
751	20230609	100700	70867130	13270	13270	13270	13270	8
752	20230609	100600	70760970	13270	13270	13270	13270	1
753	20230609	100500	70747700	13240	13270	13270	13240	14
754	20230609	100400	70562220	13270	13270	13270	13270	8
755	20230609	100300	70456060	13270	13270	13270	13270	2
756	20230609	100200	70429520	13260	13260	13260	13260	6
757	20230609	100100	70349960	13260	13260	13260	13260	4
758	20230609	100000	70296920	13260	13260	13260	13260	6
759	20230609	095900	70217360	13260	13240	13260	13240	4
760	20230609	095800	70164340	13260	13260	13260	13260	5
761	20230609	095700	70098040	13260	13260	13260	13260	5
762	20230609	095600	70031740	13240	13240	13280	13240	151
763	20230609	095500	68026720	13270	13240	13270	13240	204
764	20230609	095400	65324500	13240	13240	13240	13240	6
765	20230609	095300	65245060	13240	13240	13240	13240	3
766	20230609	095200	65205340	13240	13240	13240	13240	86
767	20230609	095100	64066700	13230	13220	13230	13200	202
768	20230609	095000	61397000	13220	13220	13220	13220	5
769	20230609	094900	61330900	13220	13220	13220	13220	6
770	20230609	094800	61251580	13230	13200	13230	13200	139
771	20230609	094700	59416600	13200	13240	13240	13190	690
772	20230609	094600	50307880	13270	13300	13300	13240	349
773	20230609	094500	45676800	13300	13300	13300	13300	1
774	20230609	094400	45663500	13270	13260	13280	13260	93
775	20230609	094300	44428840	13260	13250	13260	13250	104
776	20230609	094200	43050010	13250	13250	13250	13250	9
777	20230609	094100	42930760	13250	13250	13250	13250	5
778	20230609	094000	42864510	13250	13250	13250	13250	5
779	20230609	093900	42798260	13230	13230	13230	13230	2
780	20230609	093800	42771800	13230	13230	13230	13230	5
781	20230609	093700	42705650	13230	13230	13230	13230	6
782	20230609	093600	42626270	13250	13250	13250	13250	6
783	20230609	093500	42546770	13230	13210	13230	13200	271
784	20230609	093400	38966700	13230	13270	13270	13230	175
785	20230609	093300	36649670	13280	13280	13280	13280	5
786	20230609	093200	36583270	13280	13290	13290	13280	22
787	20230609	093100	36291100	13310	13310	13310	13310	4
788	20230609	093000	36237860	13310	13330	13330	13300	77
789	20230609	092900	35213380	13360	13360	13360	13360	5
790	20230609	092800	35146580	13360	13360	13360	13360	4
791	20230609	092700	35093140	13360	13350	13360	13350	88
792	20230609	092600	33918310	13350	13350	13350	13350	14
793	20230609	092500	33731410	13350	13350	13350	13350	0
794	20230609	092400	33731410	13350	13350	13350	13350	3
795	20230609	092300	33691360	13350	13330	13350	13330	14
796	20230609	092200	33504480	13350	13350	13350	13350	0
797	20230609	092100	33504480	13350	13330	13350	13330	4
798	20230609	092000	33451100	13330	13330	13330	13330	1
799	20230609	091900	33437770	13350	13330	13350	13330	2
800	20230609	091800	33411090	13350	13350	13350	13350	6
801	20230609	091700	33330990	13350	13350	13350	13350	3
802	20230609	091600	33290940	13350	13350	13350	13350	0
803	20230609	091500	33290940	13350	13350	13350	13350	3
804	20230609	091400	33250890	13420	13290	13420	13290	409
805	20230609	091300	27782660	13280	13270	13280	13270	59
806	20230609	091200	26999440	13280	13280	13280	13280	3
807	20230609	091100	26959600	13230	13220	13280	13220	1389
808	20230609	091000	8591310	13220	13210	13220	13210	20
809	20230609	090900	8326920	13250	13190	13250	13180	32
810	20230609	090800	7904850	13250	13250	13250	13250	71
811	20230609	090700	6964100	13250	13280	13280	13250	33
812	20230609	090600	6526760	13280	13280	13280	13280	5
813	20230609	090500	6460360	13280	13270	13280	13270	11
814	20230609	090400	6314290	13250	13200	13250	13200	14
815	20230609	090300	6128900	13200	13190	13200	13190	5
816	20230609	090200	6062910	13160	13170	13170	13160	50
817	20230609	090100	5404860	13170	13160	13170	13160	10
818	20230609	090000	5273190	13160	13150	13160	13150	401