KissMeData/005690/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221100	1419689980	8820	8820	8820	8820	2224
3	20230609	221000	1419689980	8820	8820	8820	8820	0
4	20230609	220900	1419689980	8820	8820	8820	8820	0
5	20230609	220800	1419689980	8820	8820	8820	8820	0
6	20230609	220700	1419689980	8820	8820	8820	8820	0
7	20230609	220600	1419689980	8820	8820	8820	8820	0
8	20230609	220500	1419689980	8820	8820	8820	8820	0
9	20230609	220400	1419689980	8820	8820	8820	8820	0
10	20230609	220300	1419689980	8820	8820	8820	8820	0
11	20230609	220200	1419689980	8820	8820	8820	8820	0
12	20230609	220100	1419689980	8820	8820	8820	8820	0
13	20230609	220000	1419689980	8820	8820	8820	8820	0
14	20230609	215900	1419689980	8820	8820	8820	8820	0
15	20230609	215800	1419689980	8820	8820	8820	8820	0
16	20230609	215700	1419689980	8820	8820	8820	8820	0
17	20230609	215600	1419689980	8820	8820	8820	8820	0
18	20230609	215500	1419689980	8820	8820	8820	8820	0
19	20230609	215400	1419689980	8820	8820	8820	8820	0
20	20230609	215300	1419689980	8820	8820	8820	8820	0
21	20230609	215200	1419689980	8820	8820	8820	8820	0
22	20230609	215100	1419689980	8820	8820	8820	8820	0
23	20230609	215000	1419689980	8820	8820	8820	8820	0
24	20230609	214900	1419689980	8820	8820	8820	8820	0
25	20230609	214800	1419689980	8820	8820	8820	8820	0
26	20230609	214700	1419689980	8820	8820	8820	8820	0
27	20230609	214600	1419689980	8820	8820	8820	8820	0
28	20230609	214500	1419689980	8820	8820	8820	8820	0
29	20230609	214400	1419689980	8820	8820	8820	8820	0
30	20230609	214300	1419689980	8820	8820	8820	8820	0
31	20230609	214200	1419689980	8820	8820	8820	8820	0
32	20230609	214100	1419689980	8820	8820	8820	8820	2224
33	20230609	214000	1419689980	8820	8820	8820	8820	0
34	20230609	213900	1419689980	8820	8820	8820	8820	0
35	20230609	213800	1419689980	8820	8820	8820	8820	0
36	20230609	213700	1419689980	8820	8820	8820	8820	0
37	20230609	213600	1419689980	8820	8820	8820	8820	0
38	20230609	213500	1419689980	8820	8820	8820	8820	0
39	20230609	213400	1419689980	8820	8820	8820	8820	0
40	20230609	213300	1419689980	8820	8820	8820	8820	0
41	20230609	213200	1419689980	8820	8820	8820	8820	0
42	20230609	213100	1419689980	8820	8820	8820	8820	0
43	20230609	213000	1419689980	8820	8820	8820	8820	0
44	20230609	212900	1419689980	8820	8820	8820	8820	0
45	20230609	212800	1419689980	8820	8820	8820	8820	0
46	20230609	212700	1419689980	8820	8820	8820	8820	0
47	20230609	212600	1419689980	8820	8820	8820	8820	0
48	20230609	212500	1419689980	8820	8820	8820	8820	0
49	20230609	212400	1419689980	8820	8820	8820	8820	0
50	20230609	212300	1419689980	8820	8820	8820	8820	0
51	20230609	212200	1419689980	8820	8820	8820	8820	0
52	20230609	212100	1419689980	8820	8820	8820	8820	0
53	20230609	212000	1419689980	8820	8820	8820	8820	0
54	20230609	211900	1419689980	8820	8820	8820	8820	0
55	20230609	211800	1419689980	8820	8820	8820	8820	0
56	20230609	211700	1419689980	8820	8820	8820	8820	0
57	20230609	211600	1419689980	8820	8820	8820	8820	0
58	20230609	211500	1419689980	8820	8820	8820	8820	0
59	20230609	211400	1419689980	8820	8820	8820	8820	0
60	20230609	211300	1419689980	8820	8820	8820	8820	0
61	20230609	211200	1419689980	8820	8820	8820	8820	0
62	20230609	211100	1419689980	8820	8820	8820	8820	2224
63	20230609	211000	1419689980	8820	8820	8820	8820	0
64	20230609	210900	1419689980	8820	8820	8820	8820	0
65	20230609	210800	1419689980	8820	8820	8820	8820	0
66	20230609	210700	1419689980	8820	8820	8820	8820	0
67	20230609	210600	1419689980	8820	8820	8820	8820	0
68	20230609	210500	1419689980	8820	8820	8820	8820	0
69	20230609	210400	1419689980	8820	8820	8820	8820	0
70	20230609	210300	1419689980	8820	8820	8820	8820	0
71	20230609	210200	1419689980	8820	8820	8820	8820	0
72	20230609	210100	1419689980	8820	8820	8820	8820	0
73	20230609	210000	1419689980	8820	8820	8820	8820	0
74	20230609	205900	1419689980	8820	8820	8820	8820	0
75	20230609	205800	1419689980	8820	8820	8820	8820	0
76	20230609	205700	1419689980	8820	8820	8820	8820	0
77	20230609	205600	1419689980	8820	8820	8820	8820	0
78	20230609	205500	1419689980	8820	8820	8820	8820	0
79	20230609	205400	1419689980	8820	8820	8820	8820	0
80	20230609	205300	1419689980	8820	8820	8820	8820	0
81	20230609	205200	1419689980	8820	8820	8820	8820	0
82	20230609	205100	1419689980	8820	8820	8820	8820	0
83	20230609	205000	1419689980	8820	8820	8820	8820	0
84	20230609	204900	1419689980	8820	8820	8820	8820	0
85	20230609	204800	1419689980	8820	8820	8820	8820	0
86	20230609	204700	1419689980	8820	8820	8820	8820	0
87	20230609	204600	1419689980	8820	8820	8820	8820	0
88	20230609	204500	1419689980	8820	8820	8820	8820	0
89	20230609	204400	1419689980	8820	8820	8820	8820	0
90	20230609	204300	1419689980	8820	8820	8820	8820	0
91	20230609	204200	1419689980	8820	8820	8820	8820	0
92	20230609	204100	1419689980	8820	8820	8820	8820	2224
93	20230609	204000	1419689980	8820	8820	8820	8820	0
94	20230609	203900	1419689980	8820	8820	8820	8820	0
95	20230609	203800	1419689980	8820	8820	8820	8820	0
96	20230609	203700	1419689980	8820	8820	8820	8820	0
97	20230609	203600	1419689980	8820	8820	8820	8820	0
98	20230609	203500	1419689980	8820	8820	8820	8820	0
99	20230609	203400	1419689980	8820	8820	8820	8820	0
100	20230609	203300	1419689980	8820	8820	8820	8820	0
101	20230609	203200	1419689980	8820	8820	8820	8820	0
102	20230609	203100	1419689980	8820	8820	8820	8820	0
103	20230609	203000	1419689980	8820	8820	8820	8820	0
104	20230609	202900	1419689980	8820	8820	8820	8820	0
105	20230609	202800	1419689980	8820	8820	8820	8820	0
106	20230609	202700	1419689980	8820	8820	8820	8820	0
107	20230609	202600	1419689980	8820	8820	8820	8820	0
108	20230609	202500	1419689980	8820	8820	8820	8820	0
109	20230609	202400	1419689980	8820	8820	8820	8820	0
110	20230609	202300	1419689980	8820	8820	8820	8820	0
111	20230609	202200	1419689980	8820	8820	8820	8820	0
112	20230609	202100	1419689980	8820	8820	8820	8820	0
113	20230609	202000	1419689980	8820	8820	8820	8820	0
114	20230609	201900	1419689980	8820	8820	8820	8820	0
115	20230609	201800	1419689980	8820	8820	8820	8820	0
116	20230609	201700	1419689980	8820	8820	8820	8820	0
117	20230609	201600	1419689980	8820	8820	8820	8820	0
118	20230609	201500	1419689980	8820	8820	8820	8820	0
119	20230609	201400	1419689980	8820	8820	8820	8820	0
120	20230609	201300	1419689980	8820	8820	8820	8820	0
121	20230609	201200	1419689980	8820	8820	8820	8820	0
122	20230609	201100	1419689980	8820	8820	8820	8820	2224
123	20230609	201000	1419689980	8820	8820	8820	8820	0
124	20230609	200900	1419689980	8820	8820	8820	8820	0
125	20230609	200800	1419689980	8820	8820	8820	8820	0
126	20230609	200700	1419689980	8820	8820	8820	8820	0
127	20230609	200600	1419689980	8820	8820	8820	8820	0
128	20230609	200500	1419689980	8820	8820	8820	8820	0
129	20230609	200400	1419689980	8820	8820	8820	8820	0
130	20230609	200300	1419689980	8820	8820	8820	8820	0
131	20230609	200200	1419689980	8820	8820	8820	8820	0
132	20230609	200100	1419689980	8820	8820	8820	8820	0
133	20230609	200000	1419689980	8820	8820	8820	8820	0
134	20230609	195900	1419689980	8820	8820	8820	8820	0
135	20230609	195800	1419689980	8820	8820	8820	8820	0
136	20230609	195700	1419689980	8820	8820	8820	8820	0
137	20230609	195600	1419689980	8820	8820	8820	8820	0
138	20230609	195500	1419689980	8820	8820	8820	8820	0
139	20230609	195400	1419689980	8820	8820	8820	8820	0
140	20230609	195300	1419689980	8820	8820	8820	8820	0
141	20230609	195200	1419689980	8820	8820	8820	8820	0
142	20230609	195100	1419689980	8820	8820	8820	8820	0
143	20230609	195000	1419689980	8820	8820	8820	8820	0
144	20230609	194900	1419689980	8820	8820	8820	8820	0
145	20230609	194800	1419689980	8820	8820	8820	8820	0
146	20230609	194700	1419689980	8820	8820	8820	8820	0
147	20230609	194600	1419689980	8820	8820	8820	8820	0
148	20230609	194500	1419689980	8820	8820	8820	8820	0
149	20230609	194400	1419689980	8820	8820	8820	8820	0
150	20230609	194300	1419689980	8820	8820	8820	8820	0
151	20230609	194200	1419689980	8820	8820	8820	8820	0
152	20230609	194100	1419689980	8820	8820	8820	8820	2224
153	20230609	194000	1419689980	8820	8820	8820	8820	0
154	20230609	193900	1419689980	8820	8820	8820	8820	0
155	20230609	193800	1419689980	8820	8820	8820	8820	0
156	20230609	193700	1419689980	8820	8820	8820	8820	0
157	20230609	193600	1419689980	8820	8820	8820	8820	0
158	20230609	193500	1419689980	8820	8820	8820	8820	0
159	20230609	193400	1419689980	8820	8820	8820	8820	0
160	20230609	193300	1419689980	8820	8820	8820	8820	0
161	20230609	193200	1419689980	8820	8820	8820	8820	0
162	20230609	193100	1419689980	8820	8820	8820	8820	0
163	20230609	193000	1419689980	8820	8820	8820	8820	0
164	20230609	192900	1419689980	8820	8820	8820	8820	0
165	20230609	192800	1419689980	8820	8820	8820	8820	0
166	20230609	192700	1419689980	8820	8820	8820	8820	0
167	20230609	192600	1419689980	8820	8820	8820	8820	0
168	20230609	192500	1419689980	8820	8820	8820	8820	0
169	20230609	192400	1419689980	8820	8820	8820	8820	0
170	20230609	192300	1419689980	8820	8820	8820	8820	0
171	20230609	192200	1419689980	8820	8820	8820	8820	0
172	20230609	192100	1419689980	8820	8820	8820	8820	0
173	20230609	192000	1419689980	8820	8820	8820	8820	0
174	20230609	191900	1419689980	8820	8820	8820	8820	0
175	20230609	191800	1419689980	8820	8820	8820	8820	0
176	20230609	191700	1419689980	8820	8820	8820	8820	0
177	20230609	191600	1419689980	8820	8820	8820	8820	0
178	20230609	191500	1419689980	8820	8820	8820	8820	0
179	20230609	191400	1419689980	8820	8820	8820	8820	0
180	20230609	191300	1419689980	8820	8820	8820	8820	0
181	20230609	191200	1419689980	8820	8820	8820	8820	0
182	20230609	191100	1419689980	8820	8820	8820	8820	2224
183	20230609	191000	1419689980	8820	8820	8820	8820	0
184	20230609	190900	1419689980	8820	8820	8820	8820	0
185	20230609	190800	1419689980	8820	8820	8820	8820	0
186	20230609	190700	1419689980	8820	8820	8820	8820	0
187	20230609	190600	1419689980	8820	8820	8820	8820	0
188	20230609	190500	1419689980	8820	8820	8820	8820	0
189	20230609	190400	1419689980	8820	8820	8820	8820	0
190	20230609	190300	1419689980	8820	8820	8820	8820	0
191	20230609	190200	1419689980	8820	8820	8820	8820	0
192	20230609	190100	1419689980	8820	8820	8820	8820	0
193	20230609	190000	1419689980	8820	8820	8820	8820	0
194	20230609	185900	1419689980	8820	8820	8820	8820	0
195	20230609	185800	1419689980	8820	8820	8820	8820	0
196	20230609	185700	1419689980	8820	8820	8820	8820	0
197	20230609	185600	1419689980	8820	8820	8820	8820	0
198	20230609	185500	1419689980	8820	8820	8820	8820	0
199	20230609	185400	1419689980	8820	8820	8820	8820	0
200	20230609	185300	1419689980	8820	8820	8820	8820	0
201	20230609	185200	1419689980	8820	8820	8820	8820	0
202	20230609	185100	1419689980	8820	8820	8820	8820	0
203	20230609	185000	1419689980	8820	8820	8820	8820	0
204	20230609	184900	1419689980	8820	8820	8820	8820	0
205	20230609	184800	1419689980	8820	8820	8820	8820	0
206	20230609	184700	1419689980	8820	8820	8820	8820	0
207	20230609	184600	1419689980	8820	8820	8820	8820	0
208	20230609	184500	1419689980	8820	8820	8820	8820	0
209	20230609	184400	1419689980	8820	8820	8820	8820	0
210	20230609	184300	1419689980	8820	8820	8820	8820	0
211	20230609	184200	1419689980	8820	8820	8820	8820	0
212	20230609	184100	1419689980	8820	8820	8820	8820	2224
213	20230609	184000	1419689980	8820	8820	8820	8820	0
214	20230609	183900	1419689980	8820	8820	8820	8820	0
215	20230609	183800	1419689980	8820	8820	8820	8820	0
216	20230609	183700	1419689980	8820	8820	8820	8820	0
217	20230609	183600	1419689980	8820	8820	8820	8820	0
218	20230609	183500	1419689980	8820	8820	8820	8820	0
219	20230609	183400	1419689980	8820	8820	8820	8820	0
220	20230609	183300	1419689980	8820	8820	8820	8820	0
221	20230609	183200	1419689980	8820	8820	8820	8820	0
222	20230609	183100	1419689980	8820	8820	8820	8820	0
223	20230609	183000	1419689980	8820	8820	8820	8820	0
224	20230609	182900	1419689980	8820	8820	8820	8820	0
225	20230609	182800	1419689980	8820	8820	8820	8820	0
226	20230609	182700	1419689980	8820	8820	8820	8820	0
227	20230609	182600	1419689980	8820	8820	8820	8820	0
228	20230609	182500	1419689980	8820	8820	8820	8820	0
229	20230609	182400	1419689980	8820	8820	8820	8820	0
230	20230609	182300	1419689980	8820	8820	8820	8820	0
231	20230609	182200	1419689980	8820	8820	8820	8820	0
232	20230609	182100	1419689980	8820	8820	8820	8820	0
233	20230609	182000	1419689980	8820	8820	8820	8820	0
234	20230609	181900	1419689980	8820	8820	8820	8820	0
235	20230609	181800	1419689980	8820	8820	8820	8820	0
236	20230609	181700	1419689980	8820	8820	8820	8820	0
237	20230609	181600	1419689980	8820	8820	8820	8820	0
238	20230609	181500	1419689980	8820	8820	8820	8820	0
239	20230609	181400	1419689980	8820	8820	8820	8820	0
240	20230609	181300	1419689980	8820	8820	8820	8820	0
241	20230609	181200	1419689980	8820	8820	8820	8820	0
242	20230609	181100	1419689980	8820	8820	8820	8820	2224
243	20230609	181000	1419689980	8820	8820	8820	8820	0
244	20230609	180900	1419689980	8820	8820	8820	8820	0
245	20230609	180800	1419689980	8820	8820	8820	8820	0
246	20230609	180700	1419689980	8820	8820	8820	8820	0
247	20230609	180600	1419689980	8820	8820	8820	8820	0
248	20230609	180500	1419689980	8820	8820	8820	8820	0
249	20230609	180400	1419689980	8820	8820	8820	8820	0
250	20230609	180300	1419689980	8820	8820	8820	8820	0
251	20230609	180200	1419689980	8820	8820	8820	8820	0
252	20230609	180100	1419689980	8820	8820	8820	8820	0
253	20230609	180000	1419689980	8820	8820	8820	8820	0
254	20230609	175900	1419689980	8820	8820	8820	8820	0
255	20230609	175800	1419689980	8820	8820	8820	8820	0
256	20230609	175700	1419689980	8820	8820	8820	8820	0
257	20230609	175600	1419689980	8820	8820	8820	8820	0
258	20230609	175500	1419689980	8820	8820	8820	8820	0
259	20230609	175400	1419689980	8820	8820	8820	8820	0
260	20230609	175300	1419689980	8820	8820	8820	8820	0
261	20230609	175200	1419689980	8820	8820	8820	8820	0
262	20230609	175100	1419689980	8820	8820	8820	8820	0
263	20230609	175000	1419689980	8820	8820	8820	8820	0
264	20230609	174900	1419689980	8820	8820	8820	8820	0
265	20230609	174800	1419689980	8820	8820	8820	8820	0
266	20230609	174700	1419689980	8820	8820	8820	8820	0
267	20230609	174600	1419689980	8820	8820	8820	8820	0
268	20230609	174500	1419689980	8820	8820	8820	8820	0
269	20230609	174400	1419689980	8820	8820	8820	8820	0
270	20230609	174300	1419689980	8820	8820	8820	8820	0
271	20230609	174200	1419689980	8820	8820	8820	8820	0
272	20230609	174100	1419689980	8820	8820	8820	8820	2224
273	20230609	174000	1419689980	8820	8820	8820	8820	0
274	20230609	173900	1419689980	8820	8820	8820	8820	0
275	20230609	173800	1419689980	8820	8820	8820	8820	0
276	20230609	173700	1419689980	8820	8820	8820	8820	0
277	20230609	173600	1419689980	8820	8820	8820	8820	0
278	20230609	173500	1419689980	8820	8820	8820	8820	0
279	20230609	173400	1419689980	8820	8820	8820	8820	0
280	20230609	173300	1419689980	8820	8820	8820	8820	0
281	20230609	173200	1419689980	8820	8820	8820	8820	0
282	20230609	173100	1419689980	8820	8820	8820	8820	0
283	20230609	173000	1419689980	8820	8820	8820	8820	0
284	20230609	172900	1419689980	8820	8820	8820	8820	0
285	20230609	172800	1419689980	8820	8820	8820	8820	0
286	20230609	172700	1419689980	8820	8820	8820	8820	0
287	20230609	172600	1419689980	8820	8820	8820	8820	0
288	20230609	172500	1419689980	8820	8820	8820	8820	0
289	20230609	172400	1419689980	8820	8820	8820	8820	0
290	20230609	172300	1419689980	8820	8820	8820	8820	0
291	20230609	172200	1419689980	8820	8820	8820	8820	0
292	20230609	172100	1419689980	8820	8820	8820	8820	0
293	20230609	172000	1419689980	8820	8820	8820	8820	0
294	20230609	171900	1419689980	8820	8820	8820	8820	0
295	20230609	171800	1419689980	8820	8820	8820	8820	0
296	20230609	171700	1419689980	8820	8820	8820	8820	0
297	20230609	171600	1419689980	8820	8820	8820	8820	0
298	20230609	171500	1419689980	8820	8820	8820	8820	0
299	20230609	171400	1419689980	8820	8820	8820	8820	0
300	20230609	171300	1419689980	8820	8820	8820	8820	0
301	20230609	171200	1419689980	8820	8820	8820	8820	0
302	20230609	171100	1419689980	8820	8820	8820	8820	2224
303	20230609	171000	1419689980	8820	8820	8820	8820	0
304	20230609	170900	1419689980	8820	8820	8820	8820	0
305	20230609	170800	1419689980	8820	8820	8820	8820	0
306	20230609	170700	1419689980	8820	8820	8820	8820	0
307	20230609	170600	1419689980	8820	8820	8820	8820	0
308	20230609	170500	1419689980	8820	8820	8820	8820	0
309	20230609	170400	1419689980	8820	8820	8820	8820	0
310	20230609	170300	1419689980	8820	8820	8820	8820	0
311	20230609	170200	1419689980	8820	8820	8820	8820	0
312	20230609	170100	1419689980	8820	8820	8820	8820	0
313	20230609	170000	1419689980	8820	8820	8820	8820	0
314	20230609	165900	1419689980	8820	8820	8820	8820	0
315	20230609	165800	1419689980	8820	8820	8820	8820	0
316	20230609	165700	1419689980	8820	8820	8820	8820	0
317	20230609	165600	1419689980	8820	8820	8820	8820	0
318	20230609	165500	1419689980	8820	8820	8820	8820	0
319	20230609	165400	1419689980	8820	8820	8820	8820	0
320	20230609	165300	1419689980	8820	8820	8820	8820	0
321	20230609	165200	1419689980	8820	8820	8820	8820	0
322	20230609	165100	1419689980	8820	8820	8820	8820	0
323	20230609	165000	1419689980	8820	8820	8820	8820	0
324	20230609	164900	1419689980	8820	8820	8820	8820	0
325	20230609	164800	1419689980	8820	8820	8820	8820	0
326	20230609	164700	1419689980	8820	8820	8820	8820	0
327	20230609	164600	1419689980	8820	8820	8820	8820	0
328	20230609	164500	1419689980	8820	8820	8820	8820	0
329	20230609	164400	1419689980	8820	8820	8820	8820	0
330	20230609	164300	1419689980	8820	8820	8820	8820	0
331	20230609	164200	1419689980	8820	8820	8820	8820	0
332	20230609	164100	1419689980	8820	8820	8820	8820	2224
333	20230609	164000	1419689980	8820	8820	8820	8820	0
334	20230609	163900	1419689980	8820	8820	8820	8820	0
335	20230609	163800	1419689980	8820	8820	8820	8820	0
336	20230609	163700	1419689980	8820	8820	8820	8820	0
337	20230609	163600	1419689980	8820	8820	8820	8820	0
338	20230609	163500	1419689980	8820	8820	8820	8820	0
339	20230609	163400	1419689980	8820	8820	8820	8820	0
340	20230609	163300	1419689980	8820	8820	8820	8820	0
341	20230609	163200	1419689980	8820	8820	8820	8820	0
342	20230609	163100	1419689980	8820	8820	8820	8820	0
343	20230609	163000	1419689980	8820	8820	8820	8820	0
344	20230609	162900	1419689980	8820	8820	8820	8820	0
345	20230609	162800	1419689980	8820	8820	8820	8820	0
346	20230609	162700	1419689980	8820	8820	8820	8820	0
347	20230609	162600	1419689980	8820	8820	8820	8820	0
348	20230609	162500	1419689980	8820	8820	8820	8820	0
349	20230609	162400	1419689980	8820	8820	8820	8820	0
350	20230609	162300	1419689980	8820	8820	8820	8820	0
351	20230609	162200	1419689980	8820	8820	8820	8820	0
352	20230609	162100	1419689980	8820	8820	8820	8820	0
353	20230609	162000	1419689980	8820	8820	8820	8820	0
354	20230609	161900	1419689980	8820	8820	8820	8820	0
355	20230609	161800	1419689980	8820	8820	8820	8820	0
356	20230609	161700	1419689980	8820	8820	8820	8820	0
357	20230609	161600	1419689980	8820	8820	8820	8820	0
358	20230609	161500	1419689980	8820	8820	8820	8820	0
359	20230609	161400	1419689980	8820	8820	8820	8820	0
360	20230609	161300	1419689980	8820	8820	8820	8820	0
361	20230609	161200	1419689980	8820	8820	8820	8820	0
362	20230609	161100	1419689980	8820	8820	8820	8820	2224
363	20230609	161000	1419689980	8820	8820	8820	8820	0
364	20230609	160900	1419689980	8820	8820	8820	8820	0
365	20230609	160800	1419689980	8820	8820	8820	8820	0
366	20230609	160700	1419689980	8820	8820	8820	8820	0
367	20230609	160600	1419689980	8820	8820	8820	8820	0
368	20230609	160500	1419689980	8820	8820	8820	8820	0
369	20230609	160400	1419689980	8820	8820	8820	8820	0
370	20230609	160300	1419689980	8820	8820	8820	8820	0
371	20230609	160200	1419689980	8820	8820	8820	8820	0
372	20230609	160100	1419689980	8820	8820	8820	8820	0
373	20230609	160000	1419689980	8820	8820	8820	8820	0
374	20230609	155900	1419689980	8820	8820	8820	8820	0
375	20230609	155800	1419689980	8820	8820	8820	8820	0
376	20230609	155700	1419689980	8820	8820	8820	8820	0
377	20230609	155600	1419689980	8820	8820	8820	8820	0
378	20230609	155500	1419689980	8820	8820	8820	8820	0
379	20230609	155400	1419689980	8820	8820	8820	8820	0
380	20230609	155300	1419689980	8820	8820	8820	8820	0
381	20230609	155200	1419689980	8820	8820	8820	8820	0
382	20230609	155100	1419689980	8820	8820	8820	8820	0
383	20230609	155000	1419689980	8820	8820	8820	8820	0
384	20230609	154900	1419689980	8820	8820	8820	8820	0
385	20230609	154800	1419689980	8820	8820	8820	8820	0
386	20230609	154700	1419689980	8820	8820	8820	8820	0
387	20230609	154600	1419689980	8820	8820	8820	8820	0
388	20230609	154500	1419689980	8820	8820	8820	8820	0
389	20230609	154400	1419689980	8820	8820	8820	8820	0
390	20230609	154300	1419689980	8820	8820	8820	8820	0
391	20230609	154200	1419689980	8820	8820	8820	8820	0
392	20230609	154100	1419689980	8820	8820	8820	8820	2224
393	20230609	154000	1419689980	8820	8820	8820	8820	0
394	20230609	153900	1419689980	8820	8820	8820	8820	0
395	20230609	153800	1419689980	8820	8820	8820	8820	0
396	20230609	153700	1419689980	8820	8820	8820	8820	0
397	20230609	153600	1419689980	8820	8820	8820	8820	0
398	20230609	153500	1419689980	8820	8820	8820	8820	0
399	20230609	153400	1419689980	8820	8820	8820	8820	0
400	20230609	153300	1419689980	8820	8820	8820	8820	0
401	20230609	153200	1419689980	8820	8820	8820	8820	0
402	20230609	153100	1419689980	8820	8820	8820	8820	0
403	20230609	153000	1419689980	8820	8820	8820	8820	2224
404	20230609	152900	1400074300	8820	8820	8820	8820	0
405	20230609	152800	1400074300	8820	8820	8820	8820	0
406	20230609	152700	1400074300	8820	8820	8820	8820	0
407	20230609	152600	1400074300	8820	8820	8820	8820	0
408	20230609	152500	1400074300	8820	8820	8820	8820	0
409	20230609	152400	1400074300	8820	8820	8820	8820	0
410	20230609	152300	1400074300	8820	8820	8820	8820	0
411	20230609	152200	1400074300	8820	8820	8820	8820	0
412	20230609	152100	1400074300	8820	8820	8820	8820	0
413	20230609	152000	1400074300	8820	8820	8820	8820	0
414	20230609	151900	1400074300	8820	8810	8820	8810	224
415	20230609	151800	1398098920	8810	8820	8820	8810	80
416	20230609	151700	1397393380	8810	8800	8810	8800	1345
417	20230609	151600	1385545830	8800	8800	8800	8800	10270
418	20230609	151500	1295169830	8810	8800	8810	8800	641
419	20230609	151400	1289526340	8800	8800	8810	8800	265
420	20230609	151300	1287193270	8810	8810	8810	8800	741
421	20230609	151200	1280667710	8810	8800	8810	8800	236
422	20230609	151100	1278590520	8800	8810	8810	8800	315
423	20230609	151000	1275818220	8810	8810	8810	8800	670
424	20230609	150900	1269917770	8800	8810	8810	8800	624
425	20230609	150800	1264423590	8810	8800	8810	8800	466
426	20230609	150700	1260320550	8810	8800	8810	8800	304
427	20230609	150600	1257645020	8810	8800	8810	8800	1614
428	20230609	150500	1243427350	8810	8800	8810	8800	313
429	20230609	150400	1240672590	8810	8810	8810	8800	1562
430	20230609	150300	1226913000	8810	8800	8810	8800	356
431	20230609	150200	1223779560	8810	8800	8810	8800	496
432	20230609	150100	1219414450	8810	8800	8810	8800	451
433	20230609	150000	1215444310	8800	8810	8810	8800	818
434	20230609	145900	1208245200	8810	8800	8810	8800	676
435	20230609	145800	1202293860	8810	8810	8810	8800	447
436	20230609	145700	1198358520	8810	8810	8810	8800	506
437	20230609	145600	1193903250	8810	8800	8810	8800	294
438	20230609	145500	1191315720	8810	8810	8810	8800	298
439	20230609	145400	1188692790	8810	8810	8810	8800	236
440	20230609	145300	1186615940	8800	8800	8810	8800	1819
441	20230609	145200	1170608700	8800	8800	8810	8800	393
442	20230609	145100	1167148770	8810	8810	8810	8800	1582
443	20230609	145000	1153213880	8800	8810	8810	8800	374
444	20230609	144900	1149920850	8810	8810	8820	8800	730
445	20230609	144800	1143490980	8810	8820	8820	8800	200
446	20230609	144700	1141729980	8810	8810	8820	8810	486
447	20230609	144600	1137448270	8820	8810	8820	8810	276
448	20230609	144500	1135016660	8810	8810	8820	8810	358
449	20230609	144400	1131862140	8820	8810	8820	8810	631
450	20230609	144300	1126303010	8810	8810	8820	8810	503
451	20230609	144200	1121871260	8820	8820	8820	8810	421
452	20230609	144100	1118161840	8820	8820	8820	8810	184
453	20230609	144000	1116540520	8810	8820	8820	8810	184
454	20230609	143900	1114919210	8820	8810	8820	8810	262
455	20230609	143800	1112610970	8820	8810	8820	8810	442
456	20230609	143700	1108716900	8810	8810	8820	8810	326
457	20230609	143600	1105844790	8820	8810	8820	8810	311
458	20230609	143500	1103104840	8820	8810	8820	8810	273
459	20230609	143400	1100699480	8820	8810	8820	8810	231
460	20230609	143300	1098664340	8820	8810	8820	8810	292
461	20230609	143200	1096091200	8810	8810	8820	8810	457
462	20230609	143100	1092064560	8820	8820	8820	8810	349
463	20230609	143000	1088988730	8820	8810	8820	8810	406
464	20230609	142900	1085411530	8810	8810	8820	8810	297
465	20230609	142800	1082794650	8810	8810	8820	8810	510
466	20230609	142700	1078300810	8810	8810	8820	8810	263
467	20230609	142600	1075983530	8810	8810	8820	8810	444
468	20230609	142500	1072071340	8810	8810	8820	8810	384
469	20230609	142400	1068688280	8810	8810	8810	8810	452
470	20230609	142300	1064706160	8810	8820	8820	8810	903
471	20230609	142200	1056745520	8820	8810	8820	8810	437
472	20230609	142100	1052894770	8820	8810	8830	8810	329
473	20230609	142000	1049995670	8810	8810	8830	8810	407
474	20230609	141900	1046409870	8820	8810	8820	8810	389
475	20230609	141800	1042982730	8810	8810	8830	8810	431
476	20230609	141700	1039183980	8810	8810	8820	8810	507
477	20230609	141600	1034717010	8810	8810	8820	8810	1709
478	20230609	141500	1019660390	8820	8810	8820	8810	227
479	20230609	141400	1017660170	8820	8810	8820	8810	346
480	20230609	141300	1014611460	8820	8810	8820	8810	272
481	20230609	141200	1012214810	8810	8820	8820	8810	404
482	20230609	141100	1008654760	8830	8810	8830	8810	549
483	20230609	141000	1003816960	8820	8810	8820	8810	196
484	20230609	140900	1002089870	8820	8810	8820	8810	606
485	20230609	140800	996751000	8810	8820	8820	8810	281
486	20230609	140700	994273330	8820	8810	8820	8810	356
487	20230609	140600	991135470	8820	8820	8820	8810	451
488	20230609	140500	987160670	8810	8810	8820	8810	410
489	20230609	140400	983548350	8810	8810	8820	8810	268
490	20230609	140300	981187040	8810	8810	8820	8810	299
491	20230609	140200	978552840	8810	8810	8820	8810	322
492	20230609	140100	975715810	8810	8810	8820	8810	326
493	20230609	140000	972842720	8820	8810	8820	8810	376
494	20230609	135900	969530120	8820	8810	8820	8810	221
495	20230609	135800	967583040	8820	8830	8830	8820	420
496	20230609	135700	963878440	8820	8830	8830	8820	388
497	20230609	135600	960456090	8820	8830	8830	8820	338
498	20230609	135500	957474730	8820	8820	8830	8820	295
499	20230609	135400	954872810	8820	8810	8820	8810	527
500	20230609	135300	950228150	8810	8820	8820	8810	318
501	20230609	135200	947424970	8820	8820	8830	8820	317
502	20230609	135100	944629010	8820	8820	8820	8820	495
503	20230609	135000	940263110	8820	8820	8820	8820	1325
504	20230609	134900	928576610	8820	8820	8820	8820	1520
505	20230609	134800	915170210	8820	8820	8830	8820	1033
506	20230609	134700	906057950	8820	8820	8830	8820	338
507	20230609	134600	903075890	8820	8830	8840	8820	1737
508	20230609	134500	887738450	8830	8840	8840	8830	505
509	20230609	134400	883278790	8830	8830	8840	8830	305
510	20230609	134300	880585130	8830	8840	8840	8830	305
511	20230609	134200	877891940	8830	8830	8850	8830	117
512	20230609	134100	876858500	8840	8830	8840	8830	977
513	20230609	134000	868223380	8840	8840	8840	8830	1989
514	20230609	133900	850642650	8850	8850	8850	8840	29
515	20230609	133800	850386020	8850	8850	8850	8840	134
516	20230609	133700	849201440	8840	8840	8840	8840	475
517	20230609	133600	845002440	8840	8840	8850	8840	112
518	20230609	133500	844012150	8850	8850	8850	8840	182
519	20230609	133400	842402770	8840	8840	8840	8840	134
520	20230609	133300	841218210	8850	8850	8850	8850	1021
521	20230609	133200	832182360	8850	8850	8850	8840	150
522	20230609	133100	830856340	8840	8850	8850	8840	174
523	20230609	133000	829317780	8840	8840	8840	8840	40
524	20230609	132900	828964180	8850	8850	8850	8840	136
525	20230609	132800	827761920	8840	8840	8840	8840	14
526	20230609	132700	827638160	8840	8840	8840	8840	133
527	20230609	132600	826462440	8840	8840	8850	8840	145
528	20230609	132500	825180530	8850	8840	8850	8840	892
529	20230609	132400	817295240	8840	8850	8850	8840	238
530	20230609	132300	815190710	8850	8840	8850	8840	155
531	20230609	132200	813820290	8850	8840	8850	8840	86
532	20230609	132100	813059210	8840	8850	8850	8840	242
533	20230609	132000	810919130	8850	8840	8850	8840	178
534	20230609	131900	809345310	8840	8850	8850	8840	25
535	20230609	131800	809124080	8850	8850	8850	8840	206
536	20230609	131700	807302310	8850	8840	8850	8840	211
537	20230609	131600	805436300	8850	8840	8850	8840	15
538	20230609	131500	805303690	8850	8840	8850	8840	256
539	20230609	131400	803039420	8840	8840	8850	8840	163
540	20230609	131300	801598280	8850	8840	8850	8840	134
541	20230609	131200	800413480	8850	8850	8850	8840	477
542	20230609	131100	796193510	8850	8850	8850	8850	103
543	20230609	131000	795281960	8840	8850	8850	8840	134
544	20230609	130900	794097390	8840	8840	8840	8840	2
545	20230609	130800	794079710	8840	8840	8850	8840	292
546	20230609	130700	791496850	8840	8840	8850	8840	153
547	20230609	130600	790144140	8850	8840	8850	8840	70
548	20230609	130500	789525330	8860	8850	8860	8850	122
549	20230609	130400	788445500	8840	8840	8850	8840	170
550	20230609	130300	786942480	8850	8840	8850	8840	420
551	20230609	130200	783229670	8860	8840	8860	8840	113
552	20230609	130100	782229730	8840	8850	8850	8840	2
553	20230609	130000	782212040	8850	8840	8850	8840	401
554	20230609	125900	778664630	8840	8850	8850	8840	3
555	20230609	125800	778638100	8850	8850	8850	8850	243
556	20230609	125700	776487550	8850	8850	8850	8850	2
557	20230609	125600	776469850	8850	8860	8860	8850	135
558	20230609	125500	775275080	8850	8850	8850	8850	132
559	20230609	125400	774106880	8850	8850	8850	8850	2
560	20230609	125300	774089180	8870	8870	8870	8870	0
561	20230609	125200	774089180	8870	8840	8870	8840	284
562	20230609	125100	771578130	8850	8840	8850	8840	37
563	20230609	125000	771250980	8840	8840	8840	8840	266
564	20230609	124900	768899540	8850	8850	8850	8840	271
565	20230609	124800	766503690	8850	8850	8850	8850	1
566	20230609	124700	766494840	8840	8840	8840	8840	2
567	20230609	124600	766477160	8860	8860	8860	8860	89
568	20230609	124500	765688620	8870	8870	8870	8870	18
569	20230609	124400	765528960	8840	8870	8870	8840	5025
570	20230609	124300	721083350	8870	8870	8870	8870	120
571	20230609	124200	720018950	8880	8860	8880	8860	4
572	20230609	124100	719983480	8860	8870	8870	8860	155
573	20230609	124000	718609950	8860	8860	8860	8860	0
574	20230609	123900	718609950	8860	8870	8870	8860	609
575	20230609	123800	713209470	8860	8860	8860	8860	232
576	20230609	123700	711153950	8870	8860	8870	8860	8
577	20230609	123600	711083010	8860	8860	8860	8860	232
578	20230609	123500	709027490	8860	8860	8860	8860	133
579	20230609	123400	707849110	8860	8870	8870	8860	5
580	20230609	123300	707804790	8870	8860	8870	8850	186
581	20230609	123200	706158520	8860	8850	8860	8850	164
582	20230609	123100	704706840	8860	8860	8860	8860	20
583	20230609	123000	704529640	8860	8850	8860	8850	137
584	20230609	122900	703317140	8850	8860	8860	8850	29
585	20230609	122800	703060230	8870	8860	8870	8860	22
586	20230609	122700	702865110	8860	8860	8860	8850	314
587	20230609	122600	700086000	8860	8860	8860	8860	19
588	20230609	122500	699917660	8850	8860	8860	8850	154
589	20230609	122400	698554640	8860	8860	8860	8850	271
590	20230609	122300	696154900	8860	8860	8860	8860	11
591	20230609	122200	696057440	8860	8870	8870	8850	305
592	20230609	122100	693355500	8870	8860	8870	8860	133
593	20230609	122000	692177110	8870	8850	8870	8850	137
594	20230609	121900	690963310	8870	8870	8870	8870	0
595	20230609	121800	690963310	8870	8870	8870	8850	255
596	20230609	121700	688704010	8860	8860	8860	8860	287
597	20230609	121600	686161190	8850	8860	8860	8850	189
598	20230609	121500	684487970	8850	8850	8850	8850	136
599	20230609	121400	683284370	8860	8860	8860	8860	20
600	20230609	121300	683107170	8860	8850	8860	8850	133
601	20230609	121200	681930110	8850	8860	8860	8850	4
602	20230609	121100	681894700	8850	8850	8850	8850	132
603	20230609	121000	680726500	8850	8850	8850	8850	166
604	20230609	120900	679257400	8850	8850	8850	8850	109
605	20230609	120800	678292750	8840	8850	8850	8840	148
606	20230609	120700	676984270	8840	8850	8850	8840	56
607	20230609	120600	676488710	8860	8850	8860	8850	617
608	20230609	120500	671028250	8840	8850	8850	8840	197
609	20230609	120400	669286160	8850	8840	8850	8840	846
610	20230609	120300	661802380	8840	8840	8840	8840	500
611	20230609	120200	657382380	8840	8840	8840	8840	345
612	20230609	120100	654332580	8840	8840	8840	8840	254
613	20230609	120000	652087220	8850	8850	8850	8840	73
614	20230609	115900	651441200	8840	8850	8850	8840	150
615	20230609	115800	650115020	8850	8840	8850	8840	142
616	20230609	115700	648859640	8840	8840	8850	8840	333
617	20230609	115600	645915780	8840	8840	8840	8840	1233
618	20230609	115500	635016060	8850	8840	8850	8840	13
619	20230609	115400	634901040	8840	8850	8850	8840	446
620	20230609	115300	630955260	8850	8850	8850	8850	833
621	20230609	115200	623583210	8860	8860	8860	8850	45
622	20230609	115100	623184540	8870	8870	8870	8870	0
623	20230609	115000	623184540	8870	8850	8870	8850	356
624	20230609	114900	620029600	8850	8850	8850	8850	0
625	20230609	114800	620029600	8850	8860	8860	8850	152
626	20230609	114700	618684210	8850	8850	8860	8850	266
627	20230609	114600	616329900	8860	8860	8860	8860	1
628	20230609	114500	616321040	8850	8860	8860	8850	145
629	20230609	114400	615037690	8860	8850	8860	8850	144
630	20230609	114300	613763180	8850	8850	8850	8850	0
631	20230609	114200	613763180	8850	8870	8870	8850	152
632	20230609	114100	612415980	8870	8860	8870	8860	513
633	20230609	114000	607870790	8860	8870	8870	8860	154
634	20230609	113900	606506160	8860	8870	8870	8860	156
635	20230609	113800	605123770	8860	8860	8870	8860	601
636	20230609	113700	599798900	8860	8860	8870	8860	159
637	20230609	113600	598390150	8860	8850	8860	8850	133
638	20230609	113500	597213090	8850	8860	8860	8850	26
639	20230609	113400	596982760	8850	8850	8850	8850	133
640	20230609	113300	595805710	8860	8850	8860	8850	237
641	20230609	113200	593707210	8850	8860	8860	8850	161
642	20230609	113100	592280780	8860	8860	8860	8850	144
643	20230609	113000	591006270	8860	8870	8870	8850	1014
644	20230609	112900	582012260	8870	8860	8870	8860	205
645	20230609	112800	580195940	8860	8860	8860	8850	134
646	20230609	112700	579010020	8850	8850	8860	8850	142
647	20230609	112600	577753260	8850	8850	8850	8850	112
648	20230609	112500	576762060	8850	8850	8850	8840	105
649	20230609	112400	575832840	8850	8850	8850	8850	30
650	20230609	112300	575567340	8850	8850	8860	8850	116
651	20230609	112200	574540260	8860	8850	8860	8850	135
652	20230609	112100	573345490	8860	8850	8860	8850	61
653	20230609	112000	572805530	8860	8840	8860	8840	237
654	20230609	111900	570707090	8840	8850	8850	8840	222
655	20230609	111800	568742880	8860	8850	8860	8850	4
656	20230609	111700	568707470	8850	8850	8850	8850	173
657	20230609	111600	567176420	8850	8850	8850	8850	122
658	20230609	111500	566096720	8850	8850	8850	8850	33
659	20230609	111400	565804670	8850	8860	8860	8850	135
660	20230609	111300	564609900	8860	8840	8860	8840	541
661	20230609	111200	559824380	8840	8840	8840	8840	0
662	20230609	111100	559824380	8840	8840	8840	8840	143
663	20230609	111000	558560260	8840	8850	8860	8840	5
664	20230609	110900	558516030	8840	8840	8850	8840	349
665	20230609	110800	555430860	8840	8840	8850	8830	2493
666	20230609	110700	533394050	8840	8840	8840	8840	0
667	20230609	110600	533394050	8840	8850	8850	8840	143
668	20230609	110500	532129830	8850	8850	8850	8850	5
669	20230609	110400	532085580	8840	8860	8860	8840	235
670	20230609	110300	530006720	8850	8850	8860	8850	237
671	20230609	110200	527909220	8850	8840	8850	8840	151
672	20230609	110100	526574190	8840	8850	8850	8840	305
673	20230609	110000	523877940	8840	8840	8840	8840	173
674	20230609	105900	522348620	8850	8840	8850	8840	892
675	20230609	105800	514455740	8850	8850	8850	8850	103
676	20230609	105700	513544190	8850	8840	8850	8840	282
677	20230609	105600	511050310	8850	8840	8850	8840	134
678	20230609	105500	509865740	8840	8840	8840	8840	1
679	20230609	105400	509856900	8840	8840	8840	8840	890
680	20230609	105300	501989300	8840	8840	8840	8840	0
681	20230609	105200	501989300	8840	8850	8850	8840	156
682	20230609	105100	500610030	8850	8850	8850	8840	156
683	20230609	105000	499230750	8850	8850	8850	8850	155
684	20230609	104900	497859000	8860	8860	8860	8860	2
685	20230609	104800	497841280	8860	8840	8860	8840	242
686	20230609	104700	495700900	8850	8850	8850	8850	0
687	20230609	104600	495700900	8850	8840	8850	8840	156
688	20230609	104500	494321620	8840	8840	8840	8840	240
689	20230609	104400	492200020	8850	8850	8850	8850	0
690	20230609	104300	492200020	8850	8840	8850	8840	302
691	20230609	104200	489530130	8850	8840	8850	8840	135
692	20230609	104100	488336700	8840	8840	8840	8840	0
693	20230609	104000	488336700	8840	8850	8850	8840	1000
694	20230609	103900	479494860	8860	8860	8860	8860	10
695	20230609	103800	479406260	8850	8850	8860	8850	1193
696	20230609	103700	468847910	8850	8850	8850	8850	102
697	20230609	103600	467945210	8860	8860	8860	8860	40
698	20230609	103500	467590810	8860	8850	8860	8850	133
699	20230609	103400	466413750	8850	8850	8850	8850	183
700	20230609	103300	464794200	8850	8850	8850	8850	200
701	20230609	103200	463024200	8850	8850	8850	8850	132
702	20230609	103100	461856000	8850	8860	8860	8850	174
703	20230609	103000	460315910	8860	8860	8860	8860	37
704	20230609	102900	459988090	8860	8860	8870	8860	201
705	20230609	102800	458207220	8860	8860	8860	8850	237
706	20230609	102700	456108720	8860	8860	8860	8860	5
707	20230609	102600	456064420	8860	8870	8870	8860	29
708	20230609	102500	455807470	8860	8860	8860	8860	133
709	20230609	102400	454629090	8860	8860	8860	8860	46
710	20230609	102300	454221530	8860	8850	8860	8850	2292
711	20230609	102200	433937320	8860	8850	8860	8850	139
712	20230609	102100	432707110	8860	8860	8860	8840	2025
713	20230609	102000	414798860	8860	8860	8860	8850	147
714	20230609	101900	413497770	8850	8850	8850	8850	0
715	20230609	101800	413497770	8850	8850	8850	8850	132
716	20230609	101700	412329570	8860	8850	8860	8850	134
717	20230609	101600	411143660	8840	8840	8840	8840	0
718	20230609	101500	411143660	8840	8860	8860	8840	383
719	20230609	101400	407755470	8850	8850	8850	8850	312
720	20230609	101300	404994270	8850	8850	8850	8850	500
721	20230609	101200	400569270	8850	8850	8850	8850	133
722	20230609	101100	399392220	8860	8850	8860	8850	574
723	20230609	101000	394312310	8860	8850	8860	8850	50
724	20230609	100900	393869450	8850	8860	8860	8850	895
725	20230609	100800	385948650	8860	8860	8860	8860	12
726	20230609	100700	385842330	8850	8850	8850	8850	132
727	20230609	100600	384674130	8850	8850	8850	8850	394
728	20230609	100500	381187230	8850	8850	8850	8850	45
729	20230609	100400	380788980	8860	8870	8870	8860	3
730	20230609	100300	380762380	8860	8860	8860	8860	132
731	20230609	100200	379592860	8860	8860	8860	8860	99
732	20230609	100100	378715720	8850	8860	8860	8850	254
733	20230609	100000	376466600	8860	8850	8870	8850	491
734	20230609	095900	372118660	8860	8850	8860	8850	2
735	20230609	095800	372100950	8850	8870	8870	8850	280
736	20230609	095700	369622520	8870	8860	8870	8860	133
737	20230609	095600	368444130	8860	8860	8860	8860	353
738	20230609	095500	365316550	8860	8870	8870	8860	935
739	20230609	095400	357032430	8870	8870	8870	8870	4
740	20230609	095300	356996950	8880	8870	8880	8870	80
741	20230609	095200	356287340	8870	8870	8870	8870	54
742	20230609	095100	355808360	8870	8860	8870	8860	29
743	20230609	095000	355551150	8860	8860	8860	8860	132
744	20230609	094900	354381630	8870	8870	8870	8870	116
745	20230609	094800	353352710	8880	8870	8880	8870	202
746	20230609	094700	351560960	8860	8870	8870	8860	212
747	20230609	094600	349682630	8870	8860	8870	8860	481
748	20230609	094500	345420520	8860	8860	8860	8860	10
749	20230609	094400	345331920	8860	8860	8860	8850	180
750	20230609	094300	343738440	8860	8870	8870	8860	1091
751	20230609	094200	334072090	8870	8870	8870	8870	117
752	20230609	094100	333034300	8870	8880	8880	8870	338
753	20230609	094000	330036140	8890	8890	8890	8880	662
754	20230609	093900	324157450	8890	8890	8890	8890	1
755	20230609	093800	324148560	8880	8890	8890	8880	1765
756	20230609	093700	308475050	8880	8890	8890	8880	649
757	20230609	093600	302709940	8880	8890	8890	8880	161
758	20230609	093500	301279970	8880	8890	8890	8880	378
759	20230609	093400	297920950	8890	8890	8890	8890	134
760	20230609	093300	296729690	8880	8890	8890	8880	150
761	20230609	093200	295397530	8890	8880	8890	8880	577
762	20230609	093100	290273720	8890	8890	8890	8890	2
763	20230609	093000	290255940	8880	8880	8890	8880	1111
764	20230609	092900	280381200	8890	8880	8890	8880	396
765	20230609	092800	276863080	8880	8890	8890	8880	252
766	20230609	092700	274622810	8880	8890	8890	8880	217
767	20230609	092600	272695040	8890	8880	8890	8880	433
768	20230609	092500	268847000	8890	8890	8890	8890	366
769	20230609	092400	265593260	8890	8880	8890	8880	624
770	20230609	092300	260047760	8880	8880	8880	8880	2338
771	20230609	092200	239286320	8900	8890	8900	8890	263
772	20230609	092100	236945870	8890	8890	8890	8880	1455
773	20230609	092000	224012250	8890	8890	8890	8890	0
774	20230609	091900	224012250	8890	8890	8890	8890	1
775	20230609	091800	224003360	8900	8880	8900	8880	1525
776	20230609	091700	210447900	8880	8880	8880	8880	326
777	20230609	091600	207553020	8880	8880	8880	8880	1336
778	20230609	091500	195689340	8880	8880	8880	8880	1
779	20230609	091400	195680460	8820	8880	8880	8820	2500
780	20230609	091300	173595950	8890	8890	8890	8880	107
781	20230609	091200	172644970	8880	8880	8890	8880	1273
782	20230609	091100	161335450	8880	8850	8880	8850	793
783	20230609	091000	154296810	8860	8860	8860	8860	2
784	20230609	090900	154279090	8880	8880	8880	8880	0
785	20230609	090800	154279090	8880	8870	8880	8870	113
786	20230609	090700	153276650	8870	8880	8890	8870	985
787	20230609	090600	144524180	8880	8840	8880	8820	1020
788	20230609	090500	135522580	8900	8850	8900	8800	9050
789	20230609	090400	55593400	8900	8900	8900	8900	0
790	20230609	090300	55593400	8900	8840	8910	8840	2016
791	20230609	090200	37723670	8830	8850	8850	8830	1162
792	20230609	090100	27447390	8850	8890	8890	8850	1541
793	20230609	090000	13802930	8900	8880	8910	8870	1554