KissMeData/023590/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222700	1074065900	18600	18600	18600	18600	2765
3	20230609	222600	1074065900	18600	18600	18600	18600	0
4	20230609	222500	1074065900	18600	18600	18600	18600	0
5	20230609	222400	1074065900	18600	18600	18600	18600	0
6	20230609	222300	1074065900	18600	18600	18600	18600	0
7	20230609	222200	1074065900	18600	18600	18600	18600	0
8	20230609	222100	1074065900	18600	18600	18600	18600	0
9	20230609	222000	1074065900	18600	18600	18600	18600	0
10	20230609	221900	1074065900	18600	18600	18600	18600	0
11	20230609	221800	1074065900	18600	18600	18600	18600	0
12	20230609	221700	1074065900	18600	18600	18600	18600	0
13	20230609	221600	1074065900	18600	18600	18600	18600	0
14	20230609	221500	1074065900	18600	18600	18600	18600	0
15	20230609	221400	1074065900	18600	18600	18600	18600	0
16	20230609	221300	1074065900	18600	18600	18600	18600	0
17	20230609	221200	1074065900	18600	18600	18600	18600	0
18	20230609	221100	1074065900	18600	18600	18600	18600	0
19	20230609	221000	1074065900	18600	18600	18600	18600	0
20	20230609	220900	1074065900	18600	18600	18600	18600	0
21	20230609	220800	1074065900	18600	18600	18600	18600	0
22	20230609	220700	1074065900	18600	18600	18600	18600	0
23	20230609	220600	1074065900	18600	18600	18600	18600	0
24	20230609	220500	1074065900	18600	18600	18600	18600	0
25	20230609	220400	1074065900	18600	18600	18600	18600	0
26	20230609	220300	1074065900	18600	18600	18600	18600	0
27	20230609	220200	1074065900	18600	18600	18600	18600	0
28	20230609	220100	1074065900	18600	18600	18600	18600	0
29	20230609	220000	1074065900	18600	18600	18600	18600	0
30	20230609	215900	1074065900	18600	18600	18600	18600	0
31	20230609	215800	1074065900	18600	18600	18600	18600	0
32	20230609	215700	1074065900	18600	18600	18600	18600	2765
33	20230609	215600	1074065900	18600	18600	18600	18600	0
34	20230609	215500	1074065900	18600	18600	18600	18600	0
35	20230609	215400	1074065900	18600	18600	18600	18600	0
36	20230609	215300	1074065900	18600	18600	18600	18600	0
37	20230609	215200	1074065900	18600	18600	18600	18600	0
38	20230609	215100	1074065900	18600	18600	18600	18600	0
39	20230609	215000	1074065900	18600	18600	18600	18600	0
40	20230609	214900	1074065900	18600	18600	18600	18600	0
41	20230609	214800	1074065900	18600	18600	18600	18600	0
42	20230609	214700	1074065900	18600	18600	18600	18600	0
43	20230609	214600	1074065900	18600	18600	18600	18600	0
44	20230609	214500	1074065900	18600	18600	18600	18600	0
45	20230609	214400	1074065900	18600	18600	18600	18600	0
46	20230609	214300	1074065900	18600	18600	18600	18600	0
47	20230609	214200	1074065900	18600	18600	18600	18600	0
48	20230609	214100	1074065900	18600	18600	18600	18600	0
49	20230609	214000	1074065900	18600	18600	18600	18600	0
50	20230609	213900	1074065900	18600	18600	18600	18600	0
51	20230609	213800	1074065900	18600	18600	18600	18600	0
52	20230609	213700	1074065900	18600	18600	18600	18600	0
53	20230609	213600	1074065900	18600	18600	18600	18600	0
54	20230609	213500	1074065900	18600	18600	18600	18600	0
55	20230609	213400	1074065900	18600	18600	18600	18600	0
56	20230609	213300	1074065900	18600	18600	18600	18600	0
57	20230609	213200	1074065900	18600	18600	18600	18600	0
58	20230609	213100	1074065900	18600	18600	18600	18600	0
59	20230609	213000	1074065900	18600	18600	18600	18600	0
60	20230609	212900	1074065900	18600	18600	18600	18600	0
61	20230609	212800	1074065900	18600	18600	18600	18600	0
62	20230609	212700	1074065900	18600	18600	18600	18600	2765
63	20230609	212600	1074065900	18600	18600	18600	18600	0
64	20230609	212500	1074065900	18600	18600	18600	18600	0
65	20230609	212400	1074065900	18600	18600	18600	18600	0
66	20230609	212300	1074065900	18600	18600	18600	18600	0
67	20230609	212200	1074065900	18600	18600	18600	18600	0
68	20230609	212100	1074065900	18600	18600	18600	18600	0
69	20230609	212000	1074065900	18600	18600	18600	18600	0
70	20230609	211900	1074065900	18600	18600	18600	18600	0
71	20230609	211800	1074065900	18600	18600	18600	18600	0
72	20230609	211700	1074065900	18600	18600	18600	18600	0
73	20230609	211600	1074065900	18600	18600	18600	18600	0
74	20230609	211500	1074065900	18600	18600	18600	18600	0
75	20230609	211400	1074065900	18600	18600	18600	18600	0
76	20230609	211300	1074065900	18600	18600	18600	18600	0
77	20230609	211200	1074065900	18600	18600	18600	18600	0
78	20230609	211100	1074065900	18600	18600	18600	18600	0
79	20230609	211000	1074065900	18600	18600	18600	18600	0
80	20230609	210900	1074065900	18600	18600	18600	18600	0
81	20230609	210800	1074065900	18600	18600	18600	18600	0
82	20230609	210700	1074065900	18600	18600	18600	18600	0
83	20230609	210600	1074065900	18600	18600	18600	18600	0
84	20230609	210500	1074065900	18600	18600	18600	18600	0
85	20230609	210400	1074065900	18600	18600	18600	18600	0
86	20230609	210300	1074065900	18600	18600	18600	18600	0
87	20230609	210200	1074065900	18600	18600	18600	18600	0
88	20230609	210100	1074065900	18600	18600	18600	18600	0
89	20230609	210000	1074065900	18600	18600	18600	18600	0
90	20230609	205900	1074065900	18600	18600	18600	18600	0
91	20230609	205800	1074065900	18600	18600	18600	18600	0
92	20230609	205700	1074065900	18600	18600	18600	18600	2765
93	20230609	205600	1074065900	18600	18600	18600	18600	0
94	20230609	205500	1074065900	18600	18600	18600	18600	0
95	20230609	205400	1074065900	18600	18600	18600	18600	0
96	20230609	205300	1074065900	18600	18600	18600	18600	0
97	20230609	205200	1074065900	18600	18600	18600	18600	0
98	20230609	205100	1074065900	18600	18600	18600	18600	0
99	20230609	205000	1074065900	18600	18600	18600	18600	0
100	20230609	204900	1074065900	18600	18600	18600	18600	0
101	20230609	204800	1074065900	18600	18600	18600	18600	0
102	20230609	204700	1074065900	18600	18600	18600	18600	0
103	20230609	204600	1074065900	18600	18600	18600	18600	0
104	20230609	204500	1074065900	18600	18600	18600	18600	0
105	20230609	204400	1074065900	18600	18600	18600	18600	0
106	20230609	204300	1074065900	18600	18600	18600	18600	0
107	20230609	204200	1074065900	18600	18600	18600	18600	0
108	20230609	204100	1074065900	18600	18600	18600	18600	0
109	20230609	204000	1074065900	18600	18600	18600	18600	0
110	20230609	203900	1074065900	18600	18600	18600	18600	0
111	20230609	203800	1074065900	18600	18600	18600	18600	0
112	20230609	203700	1074065900	18600	18600	18600	18600	0
113	20230609	203600	1074065900	18600	18600	18600	18600	0
114	20230609	203500	1074065900	18600	18600	18600	18600	0
115	20230609	203400	1074065900	18600	18600	18600	18600	0
116	20230609	203300	1074065900	18600	18600	18600	18600	0
117	20230609	203200	1074065900	18600	18600	18600	18600	0
118	20230609	203100	1074065900	18600	18600	18600	18600	0
119	20230609	203000	1074065900	18600	18600	18600	18600	0
120	20230609	202900	1074065900	18600	18600	18600	18600	0
121	20230609	202800	1074065900	18600	18600	18600	18600	0
122	20230609	202700	1074065900	18600	18600	18600	18600	2765
123	20230609	202600	1074065900	18600	18600	18600	18600	0
124	20230609	202500	1074065900	18600	18600	18600	18600	0
125	20230609	202400	1074065900	18600	18600	18600	18600	0
126	20230609	202300	1074065900	18600	18600	18600	18600	0
127	20230609	202200	1074065900	18600	18600	18600	18600	0
128	20230609	202100	1074065900	18600	18600	18600	18600	0
129	20230609	202000	1074065900	18600	18600	18600	18600	0
130	20230609	201900	1074065900	18600	18600	18600	18600	0
131	20230609	201800	1074065900	18600	18600	18600	18600	0
132	20230609	201700	1074065900	18600	18600	18600	18600	0
133	20230609	201600	1074065900	18600	18600	18600	18600	0
134	20230609	201500	1074065900	18600	18600	18600	18600	0
135	20230609	201400	1074065900	18600	18600	18600	18600	0
136	20230609	201300	1074065900	18600	18600	18600	18600	0
137	20230609	201200	1074065900	18600	18600	18600	18600	0
138	20230609	201100	1074065900	18600	18600	18600	18600	0
139	20230609	201000	1074065900	18600	18600	18600	18600	0
140	20230609	200900	1074065900	18600	18600	18600	18600	0
141	20230609	200800	1074065900	18600	18600	18600	18600	0
142	20230609	200700	1074065900	18600	18600	18600	18600	0
143	20230609	200600	1074065900	18600	18600	18600	18600	0
144	20230609	200500	1074065900	18600	18600	18600	18600	0
145	20230609	200400	1074065900	18600	18600	18600	18600	0
146	20230609	200300	1074065900	18600	18600	18600	18600	0
147	20230609	200200	1074065900	18600	18600	18600	18600	0
148	20230609	200100	1074065900	18600	18600	18600	18600	0
149	20230609	200000	1074065900	18600	18600	18600	18600	0
150	20230609	195900	1074065900	18600	18600	18600	18600	0
151	20230609	195800	1074065900	18600	18600	18600	18600	0
152	20230609	195700	1074065900	18600	18600	18600	18600	2765
153	20230609	195600	1074065900	18600	18600	18600	18600	0
154	20230609	195500	1074065900	18600	18600	18600	18600	0
155	20230609	195400	1074065900	18600	18600	18600	18600	0
156	20230609	195300	1074065900	18600	18600	18600	18600	0
157	20230609	195200	1074065900	18600	18600	18600	18600	0
158	20230609	195100	1074065900	18600	18600	18600	18600	0
159	20230609	195000	1074065900	18600	18600	18600	18600	0
160	20230609	194900	1074065900	18600	18600	18600	18600	0
161	20230609	194800	1074065900	18600	18600	18600	18600	0
162	20230609	194700	1074065900	18600	18600	18600	18600	0
163	20230609	194600	1074065900	18600	18600	18600	18600	0
164	20230609	194500	1074065900	18600	18600	18600	18600	0
165	20230609	194400	1074065900	18600	18600	18600	18600	0
166	20230609	194300	1074065900	18600	18600	18600	18600	0
167	20230609	194200	1074065900	18600	18600	18600	18600	0
168	20230609	194100	1074065900	18600	18600	18600	18600	0
169	20230609	194000	1074065900	18600	18600	18600	18600	0
170	20230609	193900	1074065900	18600	18600	18600	18600	0
171	20230609	193800	1074065900	18600	18600	18600	18600	0
172	20230609	193700	1074065900	18600	18600	18600	18600	0
173	20230609	193600	1074065900	18600	18600	18600	18600	0
174	20230609	193500	1074065900	18600	18600	18600	18600	0
175	20230609	193400	1074065900	18600	18600	18600	18600	0
176	20230609	193300	1074065900	18600	18600	18600	18600	0
177	20230609	193200	1074065900	18600	18600	18600	18600	0
178	20230609	193100	1074065900	18600	18600	18600	18600	0
179	20230609	193000	1074065900	18600	18600	18600	18600	0
180	20230609	192900	1074065900	18600	18600	18600	18600	0
181	20230609	192800	1074065900	18600	18600	18600	18600	0
182	20230609	192700	1074065900	18600	18600	18600	18600	2765
183	20230609	192600	1074065900	18600	18600	18600	18600	0
184	20230609	192500	1074065900	18600	18600	18600	18600	0
185	20230609	192400	1074065900	18600	18600	18600	18600	0
186	20230609	192300	1074065900	18600	18600	18600	18600	0
187	20230609	192200	1074065900	18600	18600	18600	18600	0
188	20230609	192100	1074065900	18600	18600	18600	18600	0
189	20230609	192000	1074065900	18600	18600	18600	18600	0
190	20230609	191900	1074065900	18600	18600	18600	18600	0
191	20230609	191800	1074065900	18600	18600	18600	18600	0
192	20230609	191700	1074065900	18600	18600	18600	18600	0
193	20230609	191600	1074065900	18600	18600	18600	18600	0
194	20230609	191500	1074065900	18600	18600	18600	18600	0
195	20230609	191400	1074065900	18600	18600	18600	18600	0
196	20230609	191300	1074065900	18600	18600	18600	18600	0
197	20230609	191200	1074065900	18600	18600	18600	18600	0
198	20230609	191100	1074065900	18600	18600	18600	18600	0
199	20230609	191000	1074065900	18600	18600	18600	18600	0
200	20230609	190900	1074065900	18600	18600	18600	18600	0
201	20230609	190800	1074065900	18600	18600	18600	18600	0
202	20230609	190700	1074065900	18600	18600	18600	18600	0
203	20230609	190600	1074065900	18600	18600	18600	18600	0
204	20230609	190500	1074065900	18600	18600	18600	18600	0
205	20230609	190400	1074065900	18600	18600	18600	18600	0
206	20230609	190300	1074065900	18600	18600	18600	18600	0
207	20230609	190200	1074065900	18600	18600	18600	18600	0
208	20230609	190100	1074065900	18600	18600	18600	18600	0
209	20230609	190000	1074065900	18600	18600	18600	18600	0
210	20230609	185900	1074065900	18600	18600	18600	18600	0
211	20230609	185800	1074065900	18600	18600	18600	18600	0
212	20230609	185700	1074065900	18600	18600	18600	18600	2765
213	20230609	185600	1074065900	18600	18600	18600	18600	0
214	20230609	185500	1074065900	18600	18600	18600	18600	0
215	20230609	185400	1074065900	18600	18600	18600	18600	0
216	20230609	185300	1074065900	18600	18600	18600	18600	0
217	20230609	185200	1074065900	18600	18600	18600	18600	0
218	20230609	185100	1074065900	18600	18600	18600	18600	0
219	20230609	185000	1074065900	18600	18600	18600	18600	0
220	20230609	184900	1074065900	18600	18600	18600	18600	0
221	20230609	184800	1074065900	18600	18600	18600	18600	0
222	20230609	184700	1074065900	18600	18600	18600	18600	0
223	20230609	184600	1074065900	18600	18600	18600	18600	0
224	20230609	184500	1074065900	18600	18600	18600	18600	0
225	20230609	184400	1074065900	18600	18600	18600	18600	0
226	20230609	184300	1074065900	18600	18600	18600	18600	0
227	20230609	184200	1074065900	18600	18600	18600	18600	0
228	20230609	184100	1074065900	18600	18600	18600	18600	0
229	20230609	184000	1074065900	18600	18600	18600	18600	0
230	20230609	183900	1074065900	18600	18600	18600	18600	0
231	20230609	183800	1074065900	18600	18600	18600	18600	0
232	20230609	183700	1074065900	18600	18600	18600	18600	0
233	20230609	183600	1074065900	18600	18600	18600	18600	0
234	20230609	183500	1074065900	18600	18600	18600	18600	0
235	20230609	183400	1074065900	18600	18600	18600	18600	0
236	20230609	183300	1074065900	18600	18600	18600	18600	0
237	20230609	183200	1074065900	18600	18600	18600	18600	0
238	20230609	183100	1074065900	18600	18600	18600	18600	0
239	20230609	183000	1074065900	18600	18600	18600	18600	0
240	20230609	182900	1074065900	18600	18600	18600	18600	0
241	20230609	182800	1074065900	18600	18600	18600	18600	0
242	20230609	182700	1074065900	18600	18600	18600	18600	2765
243	20230609	182600	1074065900	18600	18600	18600	18600	0
244	20230609	182500	1074065900	18600	18600	18600	18600	0
245	20230609	182400	1074065900	18600	18600	18600	18600	0
246	20230609	182300	1074065900	18600	18600	18600	18600	0
247	20230609	182200	1074065900	18600	18600	18600	18600	0
248	20230609	182100	1074065900	18600	18600	18600	18600	0
249	20230609	182000	1074065900	18600	18600	18600	18600	0
250	20230609	181900	1074065900	18600	18600	18600	18600	0
251	20230609	181800	1074065900	18600	18600	18600	18600	0
252	20230609	181700	1074065900	18600	18600	18600	18600	0
253	20230609	181600	1074065900	18600	18600	18600	18600	0
254	20230609	181500	1074065900	18600	18600	18600	18600	0
255	20230609	181400	1074065900	18600	18600	18600	18600	0
256	20230609	181300	1074065900	18600	18600	18600	18600	0
257	20230609	181200	1074065900	18600	18600	18600	18600	0
258	20230609	181100	1074065900	18600	18600	18600	18600	0
259	20230609	181000	1074065900	18600	18600	18600	18600	0
260	20230609	180900	1074065900	18600	18600	18600	18600	0
261	20230609	180800	1074065900	18600	18600	18600	18600	0
262	20230609	180700	1074065900	18600	18600	18600	18600	0
263	20230609	180600	1074065900	18600	18600	18600	18600	0
264	20230609	180500	1074065900	18600	18600	18600	18600	0
265	20230609	180400	1074065900	18600	18600	18600	18600	0
266	20230609	180300	1074065900	18600	18600	18600	18600	0
267	20230609	180200	1074065900	18600	18600	18600	18600	0
268	20230609	180100	1074065900	18600	18600	18600	18600	0
269	20230609	180000	1074065900	18600	18600	18600	18600	0
270	20230609	175900	1074065900	18600	18600	18600	18600	0
271	20230609	175800	1074065900	18600	18600	18600	18600	0
272	20230609	175700	1074065900	18600	18600	18600	18600	2765
273	20230609	175600	1074065900	18600	18600	18600	18600	0
274	20230609	175500	1074065900	18600	18600	18600	18600	0
275	20230609	175400	1074065900	18600	18600	18600	18600	0
276	20230609	175300	1074065900	18600	18600	18600	18600	0
277	20230609	175200	1074065900	18600	18600	18600	18600	0
278	20230609	175100	1074065900	18600	18600	18600	18600	0
279	20230609	175000	1074065900	18600	18600	18600	18600	0
280	20230609	174900	1074065900	18600	18600	18600	18600	0
281	20230609	174800	1074065900	18600	18600	18600	18600	0
282	20230609	174700	1074065900	18600	18600	18600	18600	0
283	20230609	174600	1074065900	18600	18600	18600	18600	0
284	20230609	174500	1074065900	18600	18600	18600	18600	0
285	20230609	174400	1074065900	18600	18600	18600	18600	0
286	20230609	174300	1074065900	18600	18600	18600	18600	0
287	20230609	174200	1074065900	18600	18600	18600	18600	0
288	20230609	174100	1074065900	18600	18600	18600	18600	0
289	20230609	174000	1074065900	18600	18600	18600	18600	0
290	20230609	173900	1074065900	18600	18600	18600	18600	0
291	20230609	173800	1074065900	18600	18600	18600	18600	0
292	20230609	173700	1074065900	18600	18600	18600	18600	0
293	20230609	173600	1074065900	18600	18600	18600	18600	0
294	20230609	173500	1074065900	18600	18600	18600	18600	0
295	20230609	173400	1074065900	18600	18600	18600	18600	0
296	20230609	173300	1074065900	18600	18600	18600	18600	0
297	20230609	173200	1074065900	18600	18600	18600	18600	0
298	20230609	173100	1074065900	18600	18600	18600	18600	0
299	20230609	173000	1074065900	18600	18600	18600	18600	0
300	20230609	172900	1074065900	18600	18600	18600	18600	0
301	20230609	172800	1074065900	18600	18600	18600	18600	0
302	20230609	172700	1074065900	18600	18600	18600	18600	2765
303	20230609	172600	1074065900	18600	18600	18600	18600	0
304	20230609	172500	1074065900	18600	18600	18600	18600	0
305	20230609	172400	1074065900	18600	18600	18600	18600	0
306	20230609	172300	1074065900	18600	18600	18600	18600	0
307	20230609	172200	1074065900	18600	18600	18600	18600	0
308	20230609	172100	1074065900	18600	18600	18600	18600	0
309	20230609	172000	1074065900	18600	18600	18600	18600	0
310	20230609	171900	1074065900	18600	18600	18600	18600	0
311	20230609	171800	1074065900	18600	18600	18600	18600	0
312	20230609	171700	1074065900	18600	18600	18600	18600	0
313	20230609	171600	1074065900	18600	18600	18600	18600	0
314	20230609	171500	1074065900	18600	18600	18600	18600	0
315	20230609	171400	1074065900	18600	18600	18600	18600	0
316	20230609	171300	1074065900	18600	18600	18600	18600	0
317	20230609	171200	1074065900	18600	18600	18600	18600	0
318	20230609	171100	1074065900	18600	18600	18600	18600	0
319	20230609	171000	1074065900	18600	18600	18600	18600	0
320	20230609	170900	1074065900	18600	18600	18600	18600	0
321	20230609	170800	1074065900	18600	18600	18600	18600	0
322	20230609	170700	1074065900	18600	18600	18600	18600	0
323	20230609	170600	1074065900	18600	18600	18600	18600	0
324	20230609	170500	1074065900	18600	18600	18600	18600	0
325	20230609	170400	1074065900	18600	18600	18600	18600	0
326	20230609	170300	1074065900	18600	18600	18600	18600	0
327	20230609	170200	1074065900	18600	18600	18600	18600	0
328	20230609	170100	1074065900	18600	18600	18600	18600	0
329	20230609	170000	1074065900	18600	18600	18600	18600	0
330	20230609	165900	1074065900	18600	18600	18600	18600	0
331	20230609	165800	1074065900	18600	18600	18600	18600	0
332	20230609	165700	1074065900	18600	18600	18600	18600	2765
333	20230609	165600	1074065900	18600	18600	18600	18600	0
334	20230609	165500	1074065900	18600	18600	18600	18600	0
335	20230609	165400	1074065900	18600	18600	18600	18600	0
336	20230609	165300	1074065900	18600	18600	18600	18600	0
337	20230609	165200	1074065900	18600	18600	18600	18600	0
338	20230609	165100	1074065900	18600	18600	18600	18600	0
339	20230609	165000	1074065900	18600	18600	18600	18600	0
340	20230609	164900	1074065900	18600	18600	18600	18600	0
341	20230609	164800	1074065900	18600	18600	18600	18600	0
342	20230609	164700	1074065900	18600	18600	18600	18600	0
343	20230609	164600	1074065900	18600	18600	18600	18600	0
344	20230609	164500	1074065900	18600	18600	18600	18600	0
345	20230609	164400	1074065900	18600	18600	18600	18600	0
346	20230609	164300	1074065900	18600	18600	18600	18600	0
347	20230609	164200	1074065900	18600	18600	18600	18600	0
348	20230609	164100	1074065900	18600	18600	18600	18600	0
349	20230609	164000	1074065900	18600	18600	18600	18600	0
350	20230609	163900	1074065900	18600	18600	18600	18600	0
351	20230609	163800	1074065900	18600	18600	18600	18600	0
352	20230609	163700	1074065900	18600	18600	18600	18600	0
353	20230609	163600	1074065900	18600	18600	18600	18600	0
354	20230609	163500	1074065900	18600	18600	18600	18600	0
355	20230609	163400	1074065900	18600	18600	18600	18600	0
356	20230609	163300	1074065900	18600	18600	18600	18600	0
357	20230609	163200	1074065900	18600	18600	18600	18600	0
358	20230609	163100	1074065900	18600	18600	18600	18600	0
359	20230609	163000	1074065900	18600	18600	18600	18600	0
360	20230609	162900	1074065900	18600	18600	18600	18600	0
361	20230609	162800	1074065900	18600	18600	18600	18600	0
362	20230609	162700	1074065900	18600	18600	18600	18600	2765
363	20230609	162600	1074065900	18600	18600	18600	18600	0
364	20230609	162500	1074065900	18600	18600	18600	18600	0
365	20230609	162400	1074065900	18600	18600	18600	18600	0
366	20230609	162300	1074065900	18600	18600	18600	18600	0
367	20230609	162200	1074065900	18600	18600	18600	18600	0
368	20230609	162100	1074065900	18600	18600	18600	18600	0
369	20230609	162000	1074065900	18600	18600	18600	18600	0
370	20230609	161900	1074065900	18600	18600	18600	18600	0
371	20230609	161800	1074065900	18600	18600	18600	18600	0
372	20230609	161700	1074065900	18600	18600	18600	18600	0
373	20230609	161600	1074065900	18600	18600	18600	18600	0
374	20230609	161500	1074065900	18600	18600	18600	18600	0
375	20230609	161400	1074065900	18600	18600	18600	18600	0
376	20230609	161300	1074065900	18600	18600	18600	18600	0
377	20230609	161200	1074065900	18600	18600	18600	18600	0
378	20230609	161100	1074065900	18600	18600	18600	18600	0
379	20230609	161000	1074065900	18600	18600	18600	18600	0
380	20230609	160900	1074065900	18600	18600	18600	18600	0
381	20230609	160800	1074065900	18600	18600	18600	18600	0
382	20230609	160700	1074065900	18600	18600	18600	18600	0
383	20230609	160600	1074065900	18600	18600	18600	18600	0
384	20230609	160500	1074065900	18600	18600	18600	18600	0
385	20230609	160400	1074065900	18600	18600	18600	18600	0
386	20230609	160300	1074065900	18600	18600	18600	18600	0
387	20230609	160200	1074065900	18600	18600	18600	18600	0
388	20230609	160100	1074065900	18600	18600	18600	18600	0
389	20230609	160000	1074065900	18600	18600	18600	18600	0
390	20230609	155900	1074065900	18600	18600	18600	18600	0
391	20230609	155800	1074065900	18600	18600	18600	18600	0
392	20230609	155700	1074065900	18600	18600	18600	18600	2765
393	20230609	155600	1074065900	18600	18600	18600	18600	0
394	20230609	155500	1074065900	18600	18600	18600	18600	0
395	20230609	155400	1074065900	18600	18600	18600	18600	0
396	20230609	155300	1074065900	18600	18600	18600	18600	0
397	20230609	155200	1074065900	18600	18600	18600	18600	0
398	20230609	155100	1074065900	18600	18600	18600	18600	0
399	20230609	155000	1074065900	18600	18600	18600	18600	0
400	20230609	154900	1074065900	18600	18600	18600	18600	0
401	20230609	154800	1074065900	18600	18600	18600	18600	0
402	20230609	154700	1074065900	18600	18600	18600	18600	0
403	20230609	154600	1074065900	18600	18600	18600	18600	0
404	20230609	154500	1074065900	18600	18600	18600	18600	0
405	20230609	154400	1074065900	18600	18600	18600	18600	0
406	20230609	154300	1074065900	18600	18600	18600	18600	0
407	20230609	154200	1074065900	18600	18600	18600	18600	0
408	20230609	154100	1074065900	18600	18600	18600	18600	0
409	20230609	154000	1074065900	18600	18600	18600	18600	0
410	20230609	153900	1074065900	18600	18600	18600	18600	0
411	20230609	153800	1074065900	18600	18600	18600	18600	0
412	20230609	153700	1074065900	18600	18600	18600	18600	0
413	20230609	153600	1074065900	18600	18600	18600	18600	0
414	20230609	153500	1074065900	18600	18600	18600	18600	0
415	20230609	153400	1074065900	18600	18600	18600	18600	0
416	20230609	153300	1074065900	18600	18600	18600	18600	0
417	20230609	153200	1074065900	18600	18600	18600	18600	0
418	20230609	153100	1074065900	18600	18600	18600	18600	0
419	20230609	153000	1074065900	18600	18600	18600	18600	2765
420	20230609	152900	1022636900	18610	18610	18610	18610	0
421	20230609	152800	1022636900	18610	18610	18610	18610	0
422	20230609	152700	1022636900	18610	18610	18610	18610	0
423	20230609	152600	1022636900	18610	18610	18610	18610	0
424	20230609	152500	1022636900	18610	18610	18610	18610	0
425	20230609	152400	1022636900	18610	18610	18610	18610	0
426	20230609	152300	1022636900	18610	18610	18610	18610	0
427	20230609	152200	1022636900	18610	18610	18610	18610	0
428	20230609	152100	1022636900	18610	18610	18610	18610	0
429	20230609	152000	1022636900	18610	18610	18610	18610	0
430	20230609	151900	1022636900	18610	18600	18610	18600	287
431	20230609	151800	1017297280	18600	18600	18600	18590	384
432	20230609	151700	1010158510	18600	18590	18600	18590	215
433	20230609	151600	1006160890	18600	18600	18610	18590	692
434	20230609	151500	993290070	18600	18590	18600	18590	245
435	20230609	151400	988735210	18600	18590	18600	18590	209
436	20230609	151300	984849550	18600	18590	18600	18590	112
437	20230609	151200	982767320	18610	18610	18610	18590	41
438	20230609	151100	982005030	18590	18600	18610	18590	192
439	20230609	151000	978434330	18610	18600	18620	18600	762
440	20230609	150900	964259830	18600	18620	18620	18600	135
441	20230609	150800	961748550	18620	18630	18630	18600	50
442	20230609	150700	960818300	18600	18610	18630	18600	111
443	20230609	150600	958752880	18630	18610	18630	18610	76
444	20230609	150500	957338440	18630	18620	18630	18600	168
445	20230609	150400	954211380	18620	18620	18620	18610	108
446	20230609	150300	952201250	18630	18640	18640	18600	146
447	20230609	150200	949484130	18640	18610	18640	18600	41
448	20230609	150100	948721050	18600	18570	18600	18570	349
449	20230609	150000	942234170	18570	18580	18580	18550	57
450	20230609	145900	941175960	18560	18550	18560	18540	727
451	20230609	145800	927686650	18550	18560	18560	18550	1717
452	20230609	145700	895835800	18560	18570	18580	18550	3429
453	20230609	145600	832190070	18580	18600	18600	18580	1705
454	20230609	145500	800502750	18590	18600	18610	18590	1122
455	20230609	145400	779632400	18600	18600	18600	18590	65
456	20230609	145300	778423410	18590	18600	18610	18590	906
457	20230609	145200	761570860	18600	18610	18610	18590	1994
458	20230609	145100	724481220	18620	18610	18620	18610	6
459	20230609	145000	724369520	18620	18610	18620	18610	49
460	20230609	144900	723457550	18610	18610	18620	18610	8
461	20230609	144800	723308620	18620	18620	18620	18610	5
462	20230609	144700	723215550	18620	18610	18620	18610	7
463	20230609	144600	723085240	18610	18610	18620	18610	206
464	20230609	144500	719251440	18610	18620	18620	18610	52
465	20230609	144400	718283680	18610	18620	18620	18610	4
466	20230609	144300	718209210	18620	18610	18620	18610	10
467	20230609	144200	718023020	18620	18610	18620	18610	6
468	20230609	144100	717911320	18610	18600	18610	18600	471
469	20230609	144000	709146420	18610	18600	18610	18600	29
470	20230609	143900	708606960	18600	18620	18620	18600	388
471	20230609	143800	701387410	18610	18620	18620	18610	181
472	20230609	143700	698018930	18620	18620	18620	18620	0
473	20230609	143600	698018930	18620	18610	18620	18610	40
474	20230609	143500	697274520	18620	18610	18620	18610	3
475	20230609	143400	697218680	18610	18610	18620	18610	54
476	20230609	143300	696213730	18620	18610	18620	18610	2
477	20230609	143200	696176500	18610	18610	18620	18610	60
478	20230609	143100	695059880	18610	18620	18620	18610	9
479	20230609	143000	694892320	18610	18620	18620	18610	202
480	20230609	142900	691131350	18620	18620	18620	18610	66
481	20230609	142800	689902770	18620	18620	18620	18620	19
482	20230609	142700	689548990	18630	18620	18630	18620	498
483	20230609	142600	680276140	18630	18630	18630	18630	1
484	20230609	142500	680257510	18630	18630	18640	18630	270
485	20230609	142400	675227250	18640	18640	18640	18640	1
486	20230609	142300	675208610	18640	18640	18640	18640	3
487	20230609	142200	675152690	18630	18640	18640	18630	57
488	20230609	142100	674090770	18640	18640	18640	18640	0
489	20230609	142000	674090770	18640	18640	18640	18630	50
490	20230609	141900	673159110	18640	18640	18640	18640	64
491	20230609	141800	671966150	18640	18630	18640	18630	13
492	20230609	141700	671723930	18640	18650	18650	18630	1001
493	20230609	141600	653071680	18660	18660	18660	18660	1
494	20230609	141500	653053020	18650	18660	18660	18650	6
495	20230609	141400	652941070	18650	18650	18660	18650	4
496	20230609	141300	652866460	18650	18650	18660	18650	417
497	20230609	141200	645089240	18650	18640	18650	18640	564
498	20230609	141100	634576270	18640	18640	18650	18640	110
499	20230609	141000	632525860	18640	18650	18650	18640	167
500	20230609	140900	629411970	18640	18640	18650	18640	243
501	20230609	140800	624882440	18640	18660	18660	18640	626
502	20230609	140700	613210750	18650	18670	18670	18650	1003
503	20230609	140600	594498570	18660	18670	18670	18660	5
504	20230609	140500	594405250	18670	18660	18670	18660	29
505	20230609	140400	593864090	18660	18670	18670	18660	71
506	20230609	140300	592539220	18670	18670	18670	18670	201
507	20230609	140200	588786550	18670	18670	18670	18670	1
508	20230609	140100	588767880	18670	18680	18680	18670	748
509	20230609	140000	574798430	18670	18700	18700	18670	715
510	20230609	135900	561444510	18690	18690	18690	18690	120
511	20230609	135800	559201710	18700	18690	18700	18690	9
512	20230609	135700	559033490	18700	18700	18700	18690	21
513	20230609	135600	558640870	18700	18700	18700	18700	1
514	20230609	135500	558622170	18690	18700	18700	18690	141
515	20230609	135400	555986820	18700	18700	18700	18700	3
516	20230609	135300	555930720	18700	18700	18700	18700	1
517	20230609	135200	555912020	18700	18700	18700	18700	2
518	20230609	135100	555874620	18690	18690	18690	18690	0
519	20230609	135000	555874620	18690	18700	18700	18690	6
520	20230609	134900	555762430	18700	18700	18700	18700	1
521	20230609	134800	555743730	18690	18710	18710	18690	302
522	20230609	134700	550098230	18710	18710	18710	18710	5
523	20230609	134600	550004680	18710	18710	18710	18710	12
524	20230609	134500	549780160	18710	18710	18710	18710	2
525	20230609	134400	549742740	18700	18700	18700	18700	1
526	20230609	134300	549724040	18710	18700	18710	18700	22
527	20230609	134200	549312630	18710	18700	18710	18700	16
528	20230609	134100	549013420	18700	18700	18700	18700	23
529	20230609	134000	548583320	18700	18700	18700	18700	13
530	20230609	133900	548340220	18700	18700	18710	18700	66
531	20230609	133800	547106010	18700	18710	18710	18700	9
532	20230609	133700	546937650	18710	18710	18710	18710	1
533	20230609	133600	546918940	18710	18710	18710	18710	0
534	20230609	133500	546918940	18710	18700	18710	18700	11
535	20230609	133400	546713230	18700	18700	18700	18700	33
536	20230609	133300	546096130	18700	18700	18700	18700	146
537	20230609	133200	543365930	18700	18700	18700	18700	17
538	20230609	133100	543048030	18700	18700	18700	18700	9
539	20230609	133000	542879730	18700	18700	18700	18690	47
540	20230609	132900	542001220	18700	18700	18700	18700	2
541	20230609	132800	541963820	18710	18700	18710	18700	241
542	20230609	132700	537457110	18710	18710	18710	18700	15
543	20230609	132600	537176500	18710	18700	18710	18700	48
544	20230609	132500	536278890	18700	18700	18700	18700	123
545	20230609	132400	533978790	18700	18700	18700	18700	2
546	20230609	132300	533941390	18700	18700	18700	18700	1
547	20230609	132200	533922690	18700	18700	18700	18700	14
548	20230609	132100	533660890	18690	18690	18690	18690	42
549	20230609	132000	532875910	18700	18700	18700	18700	7
550	20230609	131900	532745010	18700	18700	18700	18700	6
551	20230609	131800	532632810	18700	18700	18700	18700	58
552	20230609	131700	531548210	18690	18700	18700	18690	34
553	20230609	131600	530912730	18700	18700	18700	18700	11
554	20230609	131500	530707030	18700	18700	18700	18700	7
555	20230609	131400	530576130	18690	18700	18700	18690	39
556	20230609	131300	529847140	18700	18700	18700	18700	1
557	20230609	131200	529828440	18700	18700	18700	18700	6
558	20230609	131100	529716240	18700	18700	18700	18700	1
559	20230609	131000	529697540	18700	18690	18700	18690	37
560	20230609	130900	529005940	18700	18700	18700	18700	22
561	20230609	130800	528594540	18700	18700	18710	18700	154
562	20230609	130700	525714730	18690	18700	18700	18690	27
563	20230609	130600	525210090	18700	18700	18700	18700	0
564	20230609	130500	525210090	18700	18700	18700	18700	7
565	20230609	130400	525079190	18700	18710	18710	18700	17
566	20230609	130300	524761190	18710	18700	18710	18700	161
567	20230609	130200	521750480	18700	18700	18710	18700	418
568	20230609	130100	513933870	18710	18710	18710	18710	573
569	20230609	130000	503213040	18710	18710	18710	18710	97
570	20230609	125900	501398170	18710	18710	18710	18710	54
571	20230609	125800	500387830	18700	18710	18710	18700	9
572	20230609	125700	500219520	18710	18710	18710	18710	2
573	20230609	125600	500182100	18710	18710	18710	18710	6
574	20230609	125500	500069840	18710	18700	18710	18700	43
575	20230609	125400	499265720	18700	18710	18710	18700	40
576	20230609	125300	498517710	18710	18710	18710	18710	1
577	20230609	125200	498499000	18700	18710	18710	18700	141
578	20230609	125100	495861990	18710	18710	18710	18710	0
579	20230609	125000	495861990	18710	18710	18710	18710	1
580	20230609	124900	495843280	18710	18710	18710	18710	1
581	20230609	124800	495824570	18710	18710	18710	18710	1
582	20230609	124700	495805860	18710	18710	18710	18710	12
583	20230609	124600	495581340	18710	18700	18710	18700	12
584	20230609	124500	495356920	18700	18710	18710	18700	101
585	20230609	124400	493468210	18710	18710	18710	18710	6
586	20230609	124300	493355950	18710	18710	18710	18710	0
587	20230609	124200	493355950	18710	18700	18710	18700	20
588	20230609	124100	492981940	18710	18700	18710	18700	31
589	20230609	124000	492402230	18700	18710	18710	18700	18
590	20230609	123900	492065610	18710	18710	18710	18710	2
591	20230609	123800	492028190	18710	18710	18710	18710	2
592	20230609	123700	491990770	18700	18710	18710	18700	5
593	20230609	123600	491897260	18710	18700	18710	18700	41
594	20230609	123500	491130470	18710	18700	18710	18700	44
595	20230609	123400	490307660	18710	18720	18720	18710	431
596	20230609	123300	482240670	18730	18730	18730	18730	1
597	20230609	123200	482221940	18720	18730	18730	18720	45
598	20230609	123100	481379530	18720	18730	18730	18720	12
599	20230609	123000	481154810	18730	18720	18730	18720	6
600	20230609	122900	481042480	18720	18730	18730	18720	19
601	20230609	122800	480686760	18730	18730	18730	18730	36
602	20230609	122700	480012480	18730	18730	18730	18730	7
603	20230609	122600	479881370	18730	18730	18730	18730	7
604	20230609	122500	479750260	18730	18730	18730	18730	14
605	20230609	122400	479488040	18730	18720	18730	18720	193
606	20230609	122300	475874890	18710	18720	18720	18710	16
607	20230609	122200	475575520	18710	18700	18720	18700	244
608	20230609	122100	471010320	18700	18710	18710	18700	74
609	20230609	122000	469626510	18710	18710	18710	18710	12
610	20230609	121900	469401990	18710	18700	18710	18700	193
611	20230609	121800	465792710	18700	18700	18700	18700	6
612	20230609	121700	465680510	18700	18700	18700	18700	1
613	20230609	121600	465661810	18700	18690	18700	18690	2
614	20230609	121500	465624420	18700	18700	18700	18700	1
615	20230609	121400	465605720	18690	18700	18700	18690	46
616	20230609	121300	464745970	18700	18700	18700	18700	0
617	20230609	121200	464745970	18700	18700	18700	18700	7
618	20230609	121100	464615070	18690	18690	18690	18690	103
619	20230609	121000	462690000	18690	18680	18690	18680	61
620	20230609	120900	461550510	18690	18690	18690	18690	6
621	20230609	120800	461438370	18690	18690	18690	18690	1
622	20230609	120700	461419680	18690	18690	18690	18690	167
623	20230609	120600	458298450	18690	18690	18690	18690	1
624	20230609	120500	458279760	18690	18690	18690	18690	0
625	20230609	120400	458279760	18690	18690	18690	18690	10
626	20230609	120300	458092860	18690	18670	18690	18670	142
627	20230609	120200	455440690	18670	18680	18680	18670	45
628	20230609	120100	454600500	18680	18680	18680	18680	5
629	20230609	120000	454507100	18680	18680	18680	18680	5
630	20230609	115900	454413700	18680	18680	18680	18680	7
631	20230609	115800	454282940	18680	18680	18680	18680	3
632	20230609	115700	454226900	18680	18680	18680	18680	5
633	20230609	115600	454133500	18680	18680	18680	18680	25
634	20230609	115500	453666500	18680	18670	18680	18670	33
635	20230609	115400	453050330	18670	18680	18680	18670	97
636	20230609	115300	451238650	18670	18670	18680	18670	4
637	20230609	115200	451163960	18670	18680	18680	18670	69
638	20230609	115100	449875690	18680	18680	18680	18680	5
639	20230609	115000	449782290	18680	18680	18680	18680	4
640	20230609	114900	449707570	18680	18680	18680	18680	4
641	20230609	114800	449632850	18680	18670	18680	18670	68
642	20230609	114700	448363280	18680	18680	18680	18680	5
643	20230609	114600	448269880	18680	18670	18680	18670	158
644	20230609	114500	445319970	18680	18680	18680	18680	6
645	20230609	114400	445207890	18680	18680	18680	18680	13
646	20230609	114300	444965050	18680	18680	18680	18680	4
647	20230609	114200	444890330	18680	18690	18690	18670	236
648	20230609	114100	440483720	18690	18700	18700	18690	87
649	20230609	114000	438857640	18700	18700	18700	18700	63
650	20230609	113900	437679540	18710	18710	18710	18710	4
651	20230609	113800	437604700	18710	18700	18710	18700	205
652	20230609	113700	433771140	18700	18700	18700	18700	6
653	20230609	113600	433658940	18700	18700	18700	18700	1
654	20230609	113500	433640240	18690	18690	18700	18690	383
655	20230609	113400	426481930	18690	18670	18690	18670	34
656	20230609	113300	425847050	18690	18690	18700	18690	139
657	20230609	113200	423249110	18690	18690	18690	18690	559
658	20230609	113100	412801400	18690	18690	18690	18680	38
659	20230609	113000	412091470	18680	18690	18690	18680	7
660	20230609	112900	411960700	18690	18680	18690	18670	140
661	20230609	112800	409345480	18680	18690	18690	18680	71
662	20230609	112700	408019150	18690	18690	18690	18680	56
663	20230609	112600	406972540	18700	18700	18700	18700	75
664	20230609	112500	405570040	18700	18700	18700	18700	383
665	20230609	112400	398407940	18700	18650	18700	18650	3915
666	20230609	112300	325273010	18630	18620	18630	18610	346
667	20230609	112200	318830670	18620	18620	18620	18620	11
668	20230609	112100	318625850	18620	18620	18620	18620	4
669	20230609	112000	318551370	18620	18620	18620	18610	39
670	20230609	111900	317825200	18620	18620	18620	18620	45
671	20230609	111800	316987300	18620	18620	18620	18620	5
672	20230609	111700	316894200	18620	18620	18620	18620	4
673	20230609	111600	316819720	18620	18620	18620	18620	6
674	20230609	111500	316708000	18610	18620	18620	18610	8
675	20230609	111400	316559070	18620	18620	18620	18620	4
676	20230609	111300	316484590	18610	18620	18620	18610	11
677	20230609	111200	316279870	18610	18620	18620	18610	511
678	20230609	111100	306770050	18620	18620	18620	18620	26
679	20230609	111000	306285930	18620	18620	18620	18620	17
680	20230609	110900	305969390	18620	18620	18620	18620	12
681	20230609	110800	305745950	18620	18620	18620	18620	14
682	20230609	110700	305485270	18620	18620	18620	18620	7
683	20230609	110600	305354930	18620	18610	18620	18610	178
684	20230609	110500	302040660	18620	18620	18620	18610	46
685	20230609	110400	301184540	18620	18620	18620	18620	5
686	20230609	110300	301091440	18620	18620	18620	18620	16
687	20230609	110200	300793520	18620	18620	18620	18610	36
688	20230609	110100	300123300	18620	18620	18620	18620	1
689	20230609	110000	300104680	18620	18610	18620	18610	54
690	20230609	105900	299099530	18620	18620	18620	18620	46
691	20230609	105800	298243010	18620	18620	18620	18620	4
692	20230609	105700	298168530	18620	18620	18620	18620	12
693	20230609	105600	297945090	18620	18620	18620	18620	4
694	20230609	105500	297870610	18620	18610	18620	18610	117
695	20230609	105400	295692400	18620	18620	18620	18620	7
696	20230609	105300	295562060	18620	18620	18620	18620	9
697	20230609	105200	295394480	18620	18620	18620	18610	49
698	20230609	105100	294482530	18610	18620	18620	18610	389
699	20230609	105000	287242960	18620	18620	18620	18620	63
700	20230609	104900	286069900	18620	18620	18620	18620	89
701	20230609	104800	284412720	18620	18620	18620	18620	14
702	20230609	104700	284152040	18620	18620	18620	18620	5
703	20230609	104600	284058940	18620	18620	18620	18620	162
704	20230609	104500	281042500	18630	18630	18630	18630	5
705	20230609	104400	280949350	18630	18630	18630	18630	101
706	20230609	104300	279067720	18630	18640	18640	18630	325
707	20230609	104200	273012890	18640	18640	18640	18640	39
708	20230609	104100	272285930	18650	18650	18650	18640	83
709	20230609	104000	270738750	18650	18650	18650	18650	5
710	20230609	103900	270645500	18650	18650	18650	18650	5
711	20230609	103800	270552250	18650	18650	18650	18640	108
712	20230609	103700	268539070	18650	18650	18650	18650	56
713	20230609	103600	267494670	18650	18650	18650	18650	5
714	20230609	103500	267401420	18650	18650	18650	18650	19
715	20230609	103400	267047070	18650	18650	18660	18650	224
716	20230609	103300	262869430	18650	18650	18650	18640	123
717	20230609	103200	260576650	18650	18640	18650	18640	3
718	20230609	103100	260520720	18650	18650	18650	18650	77
719	20230609	103000	259084670	18660	18660	18660	18660	7
720	20230609	102900	258954050	18650	18650	18650	18650	154
721	20230609	102800	256081950	18640	18640	18650	18640	105
722	20230609	102700	254124690	18640	18640	18640	18640	117
723	20230609	102600	251943810	18630	18630	18630	18630	182
724	20230609	102500	248553150	18630	18630	18630	18630	24
725	20230609	102400	248106030	18630	18620	18630	18620	322
726	20230609	102300	242110360	18620	18620	18620	18620	84
727	20230609	102200	240546280	18620	18620	18620	18620	27
728	20230609	102100	240043540	18620	18630	18630	18620	96
729	20230609	102000	238255880	18630	18630	18630	18620	73
730	20230609	101900	236896560	18620	18620	18630	18620	824
731	20230609	101800	221548340	18620	18620	18620	18620	33
732	20230609	101700	220933880	18610	18610	18610	18600	92
733	20230609	101600	219221780	18610	18620	18620	18610	111
734	20230609	101500	217155750	18620	18620	18620	18610	29
735	20230609	101400	216615850	18620	18620	18620	18620	15
736	20230609	101300	216336550	18610	18620	18620	18610	138
737	20230609	101200	213768220	18610	18620	18620	18610	72
738	20230609	101100	212428170	18620	18610	18620	18610	776
739	20230609	101000	197982680	18610	18610	18610	18610	56
740	20230609	100900	196940520	18610	18620	18620	18610	713
741	20230609	100800	183667690	18620	18610	18620	18610	219
742	20230609	100700	179591950	18610	18610	18610	18610	4
743	20230609	100600	179517510	18610	18610	18610	18600	25
744	20230609	100500	179052460	18600	18610	18610	18600	42
745	20230609	100400	178271100	18610	18610	18610	18610	5
746	20230609	100300	178178050	18610	18600	18610	18600	487
747	20230609	100200	169118840	18610	18620	18620	18610	454
748	20230609	100100	160669210	18620	18610	18630	18610	30
749	20230609	100000	160110760	18620	18620	18620	18610	50
750	20230609	095900	159180130	18620	18620	18620	18620	7
751	20230609	095800	159049790	18620	18630	18630	18620	66
752	20230609	095700	157820330	18630	18630	18630	18630	10
753	20230609	095600	157634030	18610	18640	18640	18610	70
754	20230609	095500	156330010	18640	18640	18640	18640	11
755	20230609	095400	156124970	18640	18630	18640	18630	188
756	20230609	095300	152622520	18630	18620	18630	18620	24
757	20230609	095200	152175630	18620	18620	18620	18620	9
758	20230609	095100	152008050	18620	18620	18620	18620	32
759	20230609	095000	151412210	18620	18620	18620	18620	120
760	20230609	094900	149177810	18620	18610	18620	18610	405
761	20230609	094800	141640680	18620	18620	18620	18620	4
762	20230609	094700	141566200	18620	18630	18630	18620	143
763	20230609	094600	138903530	18630	18630	18630	18630	1
764	20230609	094500	138884900	18630	18630	18630	18630	51
765	20230609	094400	137934770	18620	18630	18630	18620	364
766	20230609	094300	131157080	18630	18640	18640	18630	55
767	20230609	094200	130132420	18640	18640	18640	18640	0
768	20230609	094100	130132420	18640	18630	18640	18630	150
769	20230609	094000	127337470	18650	18640	18650	18640	327
770	20230609	093900	121242180	18650	18650	18650	18650	1
771	20230609	093800	121223530	18650	18640	18650	18640	36
772	20230609	093700	120552430	18650	18650	18650	18650	2
773	20230609	093600	120515130	18650	18650	18650	18650	3
774	20230609	093500	120459180	18640	18650	18650	18640	43
775	20230609	093400	119657650	18650	18650	18650	18650	32
776	20230609	093300	119060850	18660	18660	18660	18650	48
777	20230609	093200	118165620	18660	18660	18660	18660	2
778	20230609	093100	118128300	18660	18650	18660	18650	67
779	20230609	093000	116878640	18650	18650	18650	18650	251
780	20230609	092900	112197490	18650	18650	18650	18650	0
781	20230609	092800	112197490	18650	18630	18650	18630	72
782	20230609	092700	110855410	18650	18650	18650	18650	1
783	20230609	092600	110836760	18620	18650	18650	18620	299
784	20230609	092500	105266180	18650	18650	18650	18650	349
785	20230609	092400	98757330	18650	18650	18650	18650	213
786	20230609	092300	94784880	18650	18630	18650	18630	201
787	20230609	092200	91040230	18640	18650	18660	18640	587
788	20230609	092100	80088800	18650	18650	18650	18640	45
789	20230609	092000	79249900	18650	18650	18660	18650	42
790	20230609	091900	78466590	18660	18660	18660	18660	61
791	20230609	091800	77328330	18650	18650	18650	18650	6
792	20230609	091700	77216430	18640	18660	18660	18640	7
793	20230609	091600	77085870	18650	18650	18650	18650	114
794	20230609	091500	74959770	18650	18650	18650	18650	281
795	20230609	091400	69719120	18660	18650	18660	18650	201
796	20230609	091300	65970460	18650	18650	18660	18650	736
797	20230609	091200	52237720	18650	18640	18650	18640	10
798	20230609	091100	52051240	18640	18640	18640	18640	8
799	20230609	091000	51902120	18620	18620	18620	18620	95
800	20230609	090900	50133220	18610	18600	18610	18600	217
801	20230609	090800	46094880	18600	18600	18600	18590	655
802	20230609	090700	33914270	18600	18620	18620	18600	251
803	20230609	090600	29245350	18620	18650	18650	18590	965
804	20230609	090500	11287090	18660	18660	18660	18660	0
805	20230609	090400	11287090	18660	18660	18660	18660	2
806	20230609	090300	11249770	18650	18660	18660	18650	5
807	20230609	090200	11156510	18670	18670	18670	18670	54
808	20230609	090100	10148330	18670	18680	18680	18670	5
809	20230609	090000	10054960	18690	18600	18710	18600	540