KissMeData/026960/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	214500	1537297120	19770	19770	19770	19770	4263
3	20230614	214400	1537297120	19770	19770	19770	19770	0
4	20230614	214300	1537297120	19770	19770	19770	19770	0
5	20230614	214200	1537297120	19770	19770	19770	19770	0
6	20230614	214100	1537297120	19770	19770	19770	19770	0
7	20230614	214000	1537297120	19770	19770	19770	19770	0
8	20230614	213900	1537297120	19770	19770	19770	19770	0
9	20230614	213800	1537297120	19770	19770	19770	19770	0
10	20230614	213700	1537297120	19770	19770	19770	19770	0
11	20230614	213600	1537297120	19770	19770	19770	19770	0
12	20230614	213500	1537297120	19770	19770	19770	19770	0
13	20230614	213400	1537297120	19770	19770	19770	19770	0
14	20230614	213300	1537297120	19770	19770	19770	19770	0
15	20230614	213200	1537297120	19770	19770	19770	19770	0
16	20230614	213100	1537297120	19770	19770	19770	19770	0
17	20230614	213000	1537297120	19770	19770	19770	19770	0
18	20230614	212900	1537297120	19770	19770	19770	19770	0
19	20230614	212800	1537297120	19770	19770	19770	19770	0
20	20230614	212700	1537297120	19770	19770	19770	19770	0
21	20230614	212600	1537297120	19770	19770	19770	19770	0
22	20230614	212500	1537297120	19770	19770	19770	19770	0
23	20230614	212400	1537297120	19770	19770	19770	19770	0
24	20230614	212300	1537297120	19770	19770	19770	19770	0
25	20230614	212200	1537297120	19770	19770	19770	19770	0
26	20230614	212100	1537297120	19770	19770	19770	19770	0
27	20230614	212000	1537297120	19770	19770	19770	19770	0
28	20230614	211900	1537297120	19770	19770	19770	19770	0
29	20230614	211800	1537297120	19770	19770	19770	19770	0
30	20230614	211700	1537297120	19770	19770	19770	19770	0
31	20230614	211600	1537297120	19770	19770	19770	19770	0
32	20230614	211500	1537297120	19770	19770	19770	19770	4263
33	20230614	211400	1537297120	19770	19770	19770	19770	0
34	20230614	211300	1537297120	19770	19770	19770	19770	0
35	20230614	211200	1537297120	19770	19770	19770	19770	0
36	20230614	211100	1537297120	19770	19770	19770	19770	0
37	20230614	211000	1537297120	19770	19770	19770	19770	0
38	20230614	210900	1537297120	19770	19770	19770	19770	0
39	20230614	210800	1537297120	19770	19770	19770	19770	0
40	20230614	210700	1537297120	19770	19770	19770	19770	0
41	20230614	210600	1537297120	19770	19770	19770	19770	0
42	20230614	210500	1537297120	19770	19770	19770	19770	0
43	20230614	210400	1537297120	19770	19770	19770	19770	0
44	20230614	210300	1537297120	19770	19770	19770	19770	0
45	20230614	210200	1537297120	19770	19770	19770	19770	0
46	20230614	210100	1537297120	19770	19770	19770	19770	0
47	20230614	210000	1537297120	19770	19770	19770	19770	0
48	20230614	205900	1537297120	19770	19770	19770	19770	0
49	20230614	205800	1537297120	19770	19770	19770	19770	0
50	20230614	205700	1537297120	19770	19770	19770	19770	0
51	20230614	205600	1537297120	19770	19770	19770	19770	0
52	20230614	205500	1537297120	19770	19770	19770	19770	0
53	20230614	205400	1537297120	19770	19770	19770	19770	0
54	20230614	205300	1537297120	19770	19770	19770	19770	0
55	20230614	205200	1537297120	19770	19770	19770	19770	0
56	20230614	205100	1537297120	19770	19770	19770	19770	0
57	20230614	205000	1537297120	19770	19770	19770	19770	0
58	20230614	204900	1537297120	19770	19770	19770	19770	0
59	20230614	204800	1537297120	19770	19770	19770	19770	0
60	20230614	204700	1537297120	19770	19770	19770	19770	0
61	20230614	204600	1537297120	19770	19770	19770	19770	0
62	20230614	204500	1537297120	19770	19770	19770	19770	4263
63	20230614	204400	1537297120	19770	19770	19770	19770	0
64	20230614	204300	1537297120	19770	19770	19770	19770	0
65	20230614	204200	1537297120	19770	19770	19770	19770	0
66	20230614	204100	1537297120	19770	19770	19770	19770	0
67	20230614	204000	1537297120	19770	19770	19770	19770	0
68	20230614	203900	1537297120	19770	19770	19770	19770	0
69	20230614	203800	1537297120	19770	19770	19770	19770	0
70	20230614	203700	1537297120	19770	19770	19770	19770	0
71	20230614	203600	1537297120	19770	19770	19770	19770	0
72	20230614	203500	1537297120	19770	19770	19770	19770	0
73	20230614	203400	1537297120	19770	19770	19770	19770	0
74	20230614	203300	1537297120	19770	19770	19770	19770	0
75	20230614	203200	1537297120	19770	19770	19770	19770	0
76	20230614	203100	1537297120	19770	19770	19770	19770	0
77	20230614	203000	1537297120	19770	19770	19770	19770	0
78	20230614	202900	1537297120	19770	19770	19770	19770	0
79	20230614	202800	1537297120	19770	19770	19770	19770	0
80	20230614	202700	1537297120	19770	19770	19770	19770	0
81	20230614	202600	1537297120	19770	19770	19770	19770	0
82	20230614	202500	1537297120	19770	19770	19770	19770	0
83	20230614	202400	1537297120	19770	19770	19770	19770	0
84	20230614	202300	1537297120	19770	19770	19770	19770	0
85	20230614	202200	1537297120	19770	19770	19770	19770	0
86	20230614	202100	1537297120	19770	19770	19770	19770	0
87	20230614	202000	1537297120	19770	19770	19770	19770	0
88	20230614	201900	1537297120	19770	19770	19770	19770	0
89	20230614	201800	1537297120	19770	19770	19770	19770	0
90	20230614	201700	1537297120	19770	19770	19770	19770	0
91	20230614	201600	1537297120	19770	19770	19770	19770	0
92	20230614	201500	1537297120	19770	19770	19770	19770	4263
93	20230614	201400	1537297120	19770	19770	19770	19770	0
94	20230614	201300	1537297120	19770	19770	19770	19770	0
95	20230614	201200	1537297120	19770	19770	19770	19770	0
96	20230614	201100	1537297120	19770	19770	19770	19770	0
97	20230614	201000	1537297120	19770	19770	19770	19770	0
98	20230614	200900	1537297120	19770	19770	19770	19770	0
99	20230614	200800	1537297120	19770	19770	19770	19770	0
100	20230614	200700	1537297120	19770	19770	19770	19770	0
101	20230614	200600	1537297120	19770	19770	19770	19770	0
102	20230614	200500	1537297120	19770	19770	19770	19770	0
103	20230614	200400	1537297120	19770	19770	19770	19770	0
104	20230614	200300	1537297120	19770	19770	19770	19770	0
105	20230614	200200	1537297120	19770	19770	19770	19770	0
106	20230614	200100	1537297120	19770	19770	19770	19770	0
107	20230614	200000	1537297120	19770	19770	19770	19770	0
108	20230614	195900	1537297120	19770	19770	19770	19770	0
109	20230614	195800	1537297120	19770	19770	19770	19770	0
110	20230614	195700	1537297120	19770	19770	19770	19770	0
111	20230614	195600	1537297120	19770	19770	19770	19770	0
112	20230614	195500	1537297120	19770	19770	19770	19770	0
113	20230614	195400	1537297120	19770	19770	19770	19770	0
114	20230614	195300	1537297120	19770	19770	19770	19770	0
115	20230614	195200	1537297120	19770	19770	19770	19770	0
116	20230614	195100	1537297120	19770	19770	19770	19770	0
117	20230614	195000	1537297120	19770	19770	19770	19770	0
118	20230614	194900	1537297120	19770	19770	19770	19770	0
119	20230614	194800	1537297120	19770	19770	19770	19770	0
120	20230614	194700	1537297120	19770	19770	19770	19770	0
121	20230614	194600	1537297120	19770	19770	19770	19770	0
122	20230614	194500	1537297120	19770	19770	19770	19770	4263
123	20230614	194400	1537297120	19770	19770	19770	19770	0
124	20230614	194300	1537297120	19770	19770	19770	19770	0
125	20230614	194200	1537297120	19770	19770	19770	19770	0
126	20230614	194100	1537297120	19770	19770	19770	19770	0
127	20230614	194000	1537297120	19770	19770	19770	19770	0
128	20230614	193900	1537297120	19770	19770	19770	19770	0
129	20230614	193800	1537297120	19770	19770	19770	19770	0
130	20230614	193700	1537297120	19770	19770	19770	19770	0
131	20230614	193600	1537297120	19770	19770	19770	19770	0
132	20230614	193500	1537297120	19770	19770	19770	19770	0
133	20230614	193400	1537297120	19770	19770	19770	19770	0
134	20230614	193300	1537297120	19770	19770	19770	19770	0
135	20230614	193200	1537297120	19770	19770	19770	19770	0
136	20230614	193100	1537297120	19770	19770	19770	19770	0
137	20230614	193000	1537297120	19770	19770	19770	19770	0
138	20230614	192900	1537297120	19770	19770	19770	19770	0
139	20230614	192800	1537297120	19770	19770	19770	19770	0
140	20230614	192700	1537297120	19770	19770	19770	19770	0
141	20230614	192600	1537297120	19770	19770	19770	19770	0
142	20230614	192500	1537297120	19770	19770	19770	19770	0
143	20230614	192400	1537297120	19770	19770	19770	19770	0
144	20230614	192300	1537297120	19770	19770	19770	19770	0
145	20230614	192200	1537297120	19770	19770	19770	19770	0
146	20230614	192100	1537297120	19770	19770	19770	19770	0
147	20230614	192000	1537297120	19770	19770	19770	19770	0
148	20230614	191900	1537297120	19770	19770	19770	19770	0
149	20230614	191800	1537297120	19770	19770	19770	19770	0
150	20230614	191700	1537297120	19770	19770	19770	19770	0
151	20230614	191600	1537297120	19770	19770	19770	19770	0
152	20230614	191500	1537297120	19770	19770	19770	19770	4263
153	20230614	191400	1537297120	19770	19770	19770	19770	0
154	20230614	191300	1537297120	19770	19770	19770	19770	0
155	20230614	191200	1537297120	19770	19770	19770	19770	0
156	20230614	191100	1537297120	19770	19770	19770	19770	0
157	20230614	191000	1537297120	19770	19770	19770	19770	0
158	20230614	190900	1537297120	19770	19770	19770	19770	0
159	20230614	190800	1537297120	19770	19770	19770	19770	0
160	20230614	190700	1537297120	19770	19770	19770	19770	0
161	20230614	190600	1537297120	19770	19770	19770	19770	0
162	20230614	190500	1537297120	19770	19770	19770	19770	0
163	20230614	190400	1537297120	19770	19770	19770	19770	0
164	20230614	190300	1537297120	19770	19770	19770	19770	0
165	20230614	190200	1537297120	19770	19770	19770	19770	0
166	20230614	190100	1537297120	19770	19770	19770	19770	0
167	20230614	190000	1537297120	19770	19770	19770	19770	0
168	20230614	185900	1537297120	19770	19770	19770	19770	0
169	20230614	185800	1537297120	19770	19770	19770	19770	0
170	20230614	185700	1537297120	19770	19770	19770	19770	0
171	20230614	185600	1537297120	19770	19770	19770	19770	0
172	20230614	185500	1537297120	19770	19770	19770	19770	0
173	20230614	185400	1537297120	19770	19770	19770	19770	0
174	20230614	185300	1537297120	19770	19770	19770	19770	0
175	20230614	185200	1537297120	19770	19770	19770	19770	0
176	20230614	185100	1537297120	19770	19770	19770	19770	0
177	20230614	185000	1537297120	19770	19770	19770	19770	0
178	20230614	184900	1537297120	19770	19770	19770	19770	0
179	20230614	184800	1537297120	19770	19770	19770	19770	0
180	20230614	184700	1537297120	19770	19770	19770	19770	0
181	20230614	184600	1537297120	19770	19770	19770	19770	0
182	20230614	184500	1537297120	19770	19770	19770	19770	4263
183	20230614	184400	1537297120	19770	19770	19770	19770	0
184	20230614	184300	1537297120	19770	19770	19770	19770	0
185	20230614	184200	1537297120	19770	19770	19770	19770	0
186	20230614	184100	1537297120	19770	19770	19770	19770	0
187	20230614	184000	1537297120	19770	19770	19770	19770	0
188	20230614	183900	1537297120	19770	19770	19770	19770	0
189	20230614	183800	1537297120	19770	19770	19770	19770	0
190	20230614	183700	1537297120	19770	19770	19770	19770	0
191	20230614	183600	1537297120	19770	19770	19770	19770	0
192	20230614	183500	1537297120	19770	19770	19770	19770	0
193	20230614	183400	1537297120	19770	19770	19770	19770	0
194	20230614	183300	1537297120	19770	19770	19770	19770	0
195	20230614	183200	1537297120	19770	19770	19770	19770	0
196	20230614	183100	1537297120	19770	19770	19770	19770	0
197	20230614	183000	1537297120	19770	19770	19770	19770	0
198	20230614	182900	1537297120	19770	19770	19770	19770	0
199	20230614	182800	1537297120	19770	19770	19770	19770	0
200	20230614	182700	1537297120	19770	19770	19770	19770	0
201	20230614	182600	1537297120	19770	19770	19770	19770	0
202	20230614	182500	1537297120	19770	19770	19770	19770	0
203	20230614	182400	1537297120	19770	19770	19770	19770	0
204	20230614	182300	1537297120	19770	19770	19770	19770	0
205	20230614	182200	1537297120	19770	19770	19770	19770	0
206	20230614	182100	1537297120	19770	19770	19770	19770	0
207	20230614	182000	1537297120	19770	19770	19770	19770	0
208	20230614	181900	1537297120	19770	19770	19770	19770	0
209	20230614	181800	1537297120	19770	19770	19770	19770	0
210	20230614	181700	1537297120	19770	19770	19770	19770	0
211	20230614	181600	1537297120	19770	19770	19770	19770	0
212	20230614	181500	1537297120	19770	19770	19770	19770	4263
213	20230614	181400	1537297120	19770	19770	19770	19770	0
214	20230614	181300	1537297120	19770	19770	19770	19770	0
215	20230614	181200	1537297120	19770	19770	19770	19770	0
216	20230614	181100	1537297120	19770	19770	19770	19770	0
217	20230614	181000	1537297120	19770	19770	19770	19770	0
218	20230614	180900	1537297120	19770	19770	19770	19770	0
219	20230614	180800	1537297120	19770	19770	19770	19770	0
220	20230614	180700	1537297120	19770	19770	19770	19770	0
221	20230614	180600	1537297120	19770	19770	19770	19770	0
222	20230614	180500	1537297120	19770	19770	19770	19770	0
223	20230614	180400	1537297120	19770	19770	19770	19770	0
224	20230614	180300	1537297120	19770	19770	19770	19770	0
225	20230614	180200	1537297120	19770	19770	19770	19770	0
226	20230614	180100	1537297120	19770	19770	19770	19770	0
227	20230614	180000	1537297120	19770	19770	19770	19770	0
228	20230614	175900	1537297120	19770	19770	19770	19770	0
229	20230614	175800	1537297120	19770	19770	19770	19770	0
230	20230614	175700	1537297120	19770	19770	19770	19770	0
231	20230614	175600	1537297120	19770	19770	19770	19770	0
232	20230614	175500	1537297120	19770	19770	19770	19770	0
233	20230614	175400	1537297120	19770	19770	19770	19770	0
234	20230614	175300	1537297120	19770	19770	19770	19770	0
235	20230614	175200	1537297120	19770	19770	19770	19770	0
236	20230614	175100	1537297120	19770	19770	19770	19770	0
237	20230614	175000	1537297120	19770	19770	19770	19770	0
238	20230614	174900	1537297120	19770	19770	19770	19770	0
239	20230614	174800	1537297120	19770	19770	19770	19770	0
240	20230614	174700	1537297120	19770	19770	19770	19770	0
241	20230614	174600	1537297120	19770	19770	19770	19770	0
242	20230614	174500	1537297120	19770	19770	19770	19770	4263
243	20230614	174400	1537297120	19770	19770	19770	19770	0
244	20230614	174300	1537297120	19770	19770	19770	19770	0
245	20230614	174200	1537297120	19770	19770	19770	19770	0
246	20230614	174100	1537297120	19770	19770	19770	19770	0
247	20230614	174000	1537297120	19770	19770	19770	19770	0
248	20230614	173900	1537297120	19770	19770	19770	19770	0
249	20230614	173800	1537297120	19770	19770	19770	19770	0
250	20230614	173700	1537297120	19770	19770	19770	19770	0
251	20230614	173600	1537297120	19770	19770	19770	19770	0
252	20230614	173500	1537297120	19770	19770	19770	19770	0
253	20230614	173400	1537297120	19770	19770	19770	19770	0
254	20230614	173300	1537297120	19770	19770	19770	19770	0
255	20230614	173200	1537297120	19770	19770	19770	19770	0
256	20230614	173100	1537297120	19770	19770	19770	19770	0
257	20230614	173000	1537297120	19770	19770	19770	19770	0
258	20230614	172900	1537297120	19770	19770	19770	19770	0
259	20230614	172800	1537297120	19770	19770	19770	19770	0
260	20230614	172700	1537297120	19770	19770	19770	19770	0
261	20230614	172600	1537297120	19770	19770	19770	19770	0
262	20230614	172500	1537297120	19770	19770	19770	19770	0
263	20230614	172400	1537297120	19770	19770	19770	19770	0
264	20230614	172300	1537297120	19770	19770	19770	19770	0
265	20230614	172200	1537297120	19770	19770	19770	19770	0
266	20230614	172100	1537297120	19770	19770	19770	19770	0
267	20230614	172000	1537297120	19770	19770	19770	19770	0
268	20230614	171900	1537297120	19770	19770	19770	19770	0
269	20230614	171800	1537297120	19770	19770	19770	19770	0
270	20230614	171700	1537297120	19770	19770	19770	19770	0
271	20230614	171600	1537297120	19770	19770	19770	19770	0
272	20230614	171500	1537297120	19770	19770	19770	19770	4263
273	20230614	171400	1537297120	19770	19770	19770	19770	0
274	20230614	171300	1537297120	19770	19770	19770	19770	0
275	20230614	171200	1537297120	19770	19770	19770	19770	0
276	20230614	171100	1537297120	19770	19770	19770	19770	0
277	20230614	171000	1537297120	19770	19770	19770	19770	0
278	20230614	170900	1537297120	19770	19770	19770	19770	0
279	20230614	170800	1537297120	19770	19770	19770	19770	0
280	20230614	170700	1537297120	19770	19770	19770	19770	0
281	20230614	170600	1537297120	19770	19770	19770	19770	0
282	20230614	170500	1537297120	19770	19770	19770	19770	0
283	20230614	170400	1537297120	19770	19770	19770	19770	0
284	20230614	170300	1537297120	19770	19770	19770	19770	0
285	20230614	170200	1537297120	19770	19770	19770	19770	0
286	20230614	170100	1537297120	19770	19770	19770	19770	0
287	20230614	170000	1537297120	19770	19770	19770	19770	0
288	20230614	165900	1537297120	19770	19770	19770	19770	0
289	20230614	165800	1537297120	19770	19770	19770	19770	0
290	20230614	165700	1537297120	19770	19770	19770	19770	0
291	20230614	165600	1537297120	19770	19770	19770	19770	0
292	20230614	165500	1537297120	19770	19770	19770	19770	0
293	20230614	165400	1537297120	19770	19770	19770	19770	0
294	20230614	165300	1537297120	19770	19770	19770	19770	0
295	20230614	165200	1537297120	19770	19770	19770	19770	0
296	20230614	165100	1537297120	19770	19770	19770	19770	0
297	20230614	165000	1537297120	19770	19770	19770	19770	0
298	20230614	164900	1537297120	19770	19770	19770	19770	0
299	20230614	164800	1537297120	19770	19770	19770	19770	0
300	20230614	164700	1537297120	19770	19770	19770	19770	0
301	20230614	164600	1537297120	19770	19770	19770	19770	0
302	20230614	164500	1537297120	19770	19770	19770	19770	4263
303	20230614	164400	1537297120	19770	19770	19770	19770	0
304	20230614	164300	1537297120	19770	19770	19770	19770	0
305	20230614	164200	1537297120	19770	19770	19770	19770	0
306	20230614	164100	1537297120	19770	19770	19770	19770	0
307	20230614	164000	1537297120	19770	19770	19770	19770	0
308	20230614	163900	1537297120	19770	19770	19770	19770	0
309	20230614	163800	1537297120	19770	19770	19770	19770	0
310	20230614	163700	1537297120	19770	19770	19770	19770	0
311	20230614	163600	1537297120	19770	19770	19770	19770	0
312	20230614	163500	1537297120	19770	19770	19770	19770	0
313	20230614	163400	1537297120	19770	19770	19770	19770	0
314	20230614	163300	1537297120	19770	19770	19770	19770	0
315	20230614	163200	1537297120	19770	19770	19770	19770	0
316	20230614	163100	1537297120	19770	19770	19770	19770	0
317	20230614	163000	1537297120	19770	19770	19770	19770	0
318	20230614	162900	1537297120	19770	19770	19770	19770	0
319	20230614	162800	1537297120	19770	19770	19770	19770	0
320	20230614	162700	1537297120	19770	19770	19770	19770	0
321	20230614	162600	1537297120	19770	19770	19770	19770	0
322	20230614	162500	1537297120	19770	19770	19770	19770	0
323	20230614	162400	1537297120	19770	19770	19770	19770	0
324	20230614	162300	1537297120	19770	19770	19770	19770	0
325	20230614	162200	1537297120	19770	19770	19770	19770	0
326	20230614	162100	1537297120	19770	19770	19770	19770	0
327	20230614	162000	1537297120	19770	19770	19770	19770	0
328	20230614	161900	1537297120	19770	19770	19770	19770	0
329	20230614	161800	1537297120	19770	19770	19770	19770	0
330	20230614	161700	1537297120	19770	19770	19770	19770	0
331	20230614	161600	1537297120	19770	19770	19770	19770	0
332	20230614	161500	1537297120	19770	19770	19770	19770	4263
333	20230614	161400	1537297120	19770	19770	19770	19770	0
334	20230614	161300	1537297120	19770	19770	19770	19770	0
335	20230614	161200	1537297120	19770	19770	19770	19770	0
336	20230614	161100	1537297120	19770	19770	19770	19770	0
337	20230614	161000	1537297120	19770	19770	19770	19770	0
338	20230614	160900	1537297120	19770	19770	19770	19770	0
339	20230614	160800	1537297120	19770	19770	19770	19770	0
340	20230614	160700	1537297120	19770	19770	19770	19770	0
341	20230614	160600	1537297120	19770	19770	19770	19770	0
342	20230614	160500	1537297120	19770	19770	19770	19770	0
343	20230614	160400	1537297120	19770	19770	19770	19770	0
344	20230614	160300	1537297120	19770	19770	19770	19770	0
345	20230614	160200	1537297120	19770	19770	19770	19770	0
346	20230614	160100	1537297120	19770	19770	19770	19770	0
347	20230614	160000	1537297120	19770	19770	19770	19770	0
348	20230614	155900	1537297120	19770	19770	19770	19770	0
349	20230614	155800	1537297120	19770	19770	19770	19770	0
350	20230614	155700	1537297120	19770	19770	19770	19770	0
351	20230614	155600	1537297120	19770	19770	19770	19770	0
352	20230614	155500	1537297120	19770	19770	19770	19770	0
353	20230614	155400	1537297120	19770	19770	19770	19770	0
354	20230614	155300	1537297120	19770	19770	19770	19770	0
355	20230614	155200	1537297120	19770	19770	19770	19770	0
356	20230614	155100	1537297120	19770	19770	19770	19770	0
357	20230614	155000	1537297120	19770	19770	19770	19770	0
358	20230614	154900	1537297120	19770	19770	19770	19770	0
359	20230614	154800	1537297120	19770	19770	19770	19770	0
360	20230614	154700	1537297120	19770	19770	19770	19770	0
361	20230614	154600	1537297120	19770	19770	19770	19770	0
362	20230614	154500	1537297120	19770	19770	19770	19770	4263
363	20230614	154400	1537297120	19770	19770	19770	19770	0
364	20230614	154300	1537297120	19770	19770	19770	19770	0
365	20230614	154200	1537297120	19770	19770	19770	19770	0
366	20230614	154100	1537297120	19770	19770	19770	19770	0
367	20230614	154000	1537297120	19770	19770	19770	19770	0
368	20230614	153900	1537297120	19770	19770	19770	19770	0
369	20230614	153800	1537297120	19770	19770	19770	19770	0
370	20230614	153700	1537297120	19770	19770	19770	19770	0
371	20230614	153600	1537297120	19770	19770	19770	19770	0
372	20230614	153500	1537297120	19770	19770	19770	19770	0
373	20230614	153400	1537297120	19770	19770	19770	19770	0
374	20230614	153300	1537297120	19770	19770	19770	19770	0
375	20230614	153200	1537297120	19770	19770	19770	19770	0
376	20230614	153100	1537297120	19770	19770	19770	19770	0
377	20230614	153000	1537297120	19770	19770	19770	19770	4263
378	20230614	152900	1453017610	19850	19850	19850	19850	0
379	20230614	152800	1453017610	19850	19850	19850	19850	0
380	20230614	152700	1453017610	19850	19850	19850	19850	0
381	20230614	152600	1453017610	19850	19850	19850	19850	0
382	20230614	152500	1453017610	19850	19850	19850	19850	0
383	20230614	152400	1453017610	19850	19850	19850	19850	0
384	20230614	152300	1453017610	19850	19850	19850	19850	0
385	20230614	152200	1453017610	19850	19850	19850	19850	0
386	20230614	152100	1453017610	19850	19850	19850	19850	0
387	20230614	152000	1453017610	19850	19850	19850	19850	0
388	20230614	151900	1453017610	19850	19810	19860	19810	310
389	20230614	151800	1446873460	19810	19810	19810	19810	115
390	20230614	151700	1444595310	19790	19790	19790	19790	388
391	20230614	151600	1436916790	19790	19780	19790	19780	54
392	20230614	151500	1435848180	19780	19780	19790	19780	132
393	20230614	151400	1433236970	19780	19770	19780	19770	604
394	20230614	151300	1421290230	19770	19770	19780	19770	91
395	20230614	151200	1419491070	19770	19780	19780	19770	853
396	20230614	151100	1402619200	19780	19780	19790	19780	72
397	20230614	151000	1401194910	19780	19790	19790	19780	87
398	20230614	150900	1399473520	19780	19780	19790	19780	134
399	20230614	150800	1396821850	19780	19780	19780	19780	68
400	20230614	150700	1395476810	19780	19780	19780	19780	219
401	20230614	150600	1391144990	19790	19780	19790	19780	1087
402	20230614	150500	1369639150	19780	19790	19790	19780	52
403	20230614	150400	1368610580	19780	19790	19790	19780	74
404	20230614	150300	1367146850	19780	19780	19790	19780	7
405	20230614	150200	1367008380	19790	19780	19790	19780	5
406	20230614	150100	1366909440	19780	19790	19790	19780	152
407	20230614	150000	1363902410	19780	19790	19790	19780	5
408	20230614	145900	1363803500	19790	19780	19790	19780	34
409	20230614	145800	1363130660	19780	19790	19790	19780	15
410	20230614	145700	1362833840	19790	19790	19790	19780	283
411	20230614	145600	1357235860	19790	19790	19790	19780	4
412	20230614	145500	1357156720	19780	19790	19790	19780	18
413	20230614	145400	1356800530	19790	19790	19790	19780	16
414	20230614	145300	1356483940	19790	19780	19790	19780	54
415	20230614	145200	1355415300	19790	19790	19790	19780	12
416	20230614	145100	1355177850	19790	19790	19790	19780	108
417	20230614	145000	1353040560	19780	19790	19790	19780	13
418	20230614	144900	1352783350	19790	19790	19790	19780	528
419	20230614	144800	1342339370	19790	19780	19790	19780	6
420	20230614	144700	1342220670	19790	19780	19790	19780	13
421	20230614	144600	1341963430	19780	19790	19790	19780	59
422	20230614	144500	1340796400	19790	19780	19790	19780	10
423	20230614	144400	1340598540	19780	19790	19790	19780	120
424	20230614	144300	1338223810	19780	19780	19780	19780	70
425	20230614	144200	1336839210	19790	19780	19790	19780	360
426	20230614	144100	1329716880	19780	19780	19780	19780	46
427	20230614	144000	1328807000	19780	19790	19790	19780	216
428	20230614	143900	1324534210	19790	19790	19790	19780	36
429	20230614	143800	1323821790	19790	19790	19790	19780	1229
430	20230614	143700	1299499890	19790	19800	19800	19790	14
431	20230614	143600	1299222740	19800	19810	19810	19790	1107
432	20230614	143500	1277297890	19810	19810	19810	19810	6
433	20230614	143400	1277179030	19820	19810	19820	19810	75
434	20230614	143300	1275692570	19820	19810	19820	19810	63
435	20230614	143200	1274443950	19820	19820	19820	19820	17
436	20230614	143100	1274107010	19810	19820	19820	19810	92
437	20230614	143000	1272284110	19810	19820	19820	19810	56
438	20230614	142900	1271174730	19820	19820	19820	19810	15
439	20230614	142800	1270877440	19810	19820	19820	19810	6
440	20230614	142700	1270758560	19810	19810	19820	19810	20
441	20230614	142600	1270362200	19820	19810	19820	19810	23
442	20230614	142500	1269906370	19810	19820	19820	19810	18
443	20230614	142400	1269549620	19810	19810	19820	19810	39
444	20230614	142300	1268776900	19810	19810	19810	19810	4
445	20230614	142200	1268697660	19820	19820	19820	19810	11
446	20230614	142100	1268479700	19810	19820	19820	19810	54
447	20230614	142000	1267409460	19820	19810	19820	19810	7
448	20230614	141900	1267270760	19820	19820	19820	19820	13
449	20230614	141800	1267013100	19810	19810	19810	19810	4
450	20230614	141700	1266933860	19810	19810	19810	19810	5
451	20230614	141600	1266834810	19820	19820	19820	19810	67
452	20230614	141500	1265506980	19820	19820	19820	19810	25
453	20230614	141400	1265011530	19820	19820	19820	19810	40
454	20230614	141300	1264218760	19820	19810	19820	19810	710
455	20230614	141200	1250153420	19800	19810	19810	19800	320
456	20230614	141100	1243816460	19810	19810	19810	19800	12
457	20230614	141000	1243578790	19810	19800	19810	19800	71
458	20230614	140900	1242172900	19790	19800	19800	19790	147
459	20230614	140800	1239262330	19800	19800	19810	19800	202
460	20230614	140700	1235262720	19810	19810	19810	19800	19
461	20230614	140600	1234886340	19810	19820	19820	19800	463
462	20230614	140500	1225714120	19810	19800	19810	19800	558
463	20230614	140400	1214660160	19800	19800	19800	19790	235
464	20230614	140300	1210007180	19790	19790	19800	19790	28
465	20230614	140200	1209452970	19800	19790	19800	19790	53
466	20230614	140100	1208403580	19800	19800	19800	19790	28
467	20230614	140000	1207849340	19800	19800	19800	19800	447
468	20230614	135900	1198998740	19800	19810	19810	19800	9
469	20230614	135800	1198820460	19800	19800	19810	19800	19
470	20230614	135700	1198444170	19810	19800	19810	19800	380
471	20230614	135600	1190920150	19800	19790	19800	19790	36
472	20230614	135500	1190207660	19790	19810	19810	19790	197
473	20230614	135400	1186305880	19800	19800	19810	19800	2888
474	20230614	135300	1129119800	19810	19810	19810	19800	504
475	20230614	135200	1119139680	19800	19810	19810	19800	701
476	20230614	135100	1105253380	19810	19820	19820	19810	305
477	20230614	135000	1099211290	19810	19820	19820	19810	7
478	20230614	134900	1099072610	19810	19810	19810	19810	6
479	20230614	134800	1098953750	19820	19810	19820	19810	16
480	20230614	134700	1098636640	19810	19820	19820	19810	5
481	20230614	134600	1098537580	19810	19810	19820	19810	111
482	20230614	134500	1096338620	19810	19810	19810	19810	2
483	20230614	134400	1096299000	19810	19820	19820	19810	47
484	20230614	134300	1095367610	19820	19810	19820	19810	23
485	20230614	134200	1094911760	19820	19810	19820	19810	102
486	20230614	134100	1092890140	19820	19810	19820	19810	117
487	20230614	134000	1090572320	19810	19810	19810	19810	10
488	20230614	133900	1090374220	19810	19820	19820	19810	4
489	20230614	133800	1090294950	19810	19820	19820	19810	15
490	20230614	133700	1089997670	19810	19810	19810	19810	11
491	20230614	133600	1089779760	19810	19800	19810	19800	590
492	20230614	133500	1078093370	19810	19810	19810	19800	28
493	20230614	133400	1077538710	19810	19810	19810	19810	2
494	20230614	133300	1077499090	19810	19820	19820	19800	618
495	20230614	133200	1065256280	19820	19820	19820	19810	640
496	20230614	133100	1052571490	19820	19830	19830	19820	5
497	20230614	133000	1052472360	19830	19830	19830	19820	75
498	20230614	132900	1050985580	19820	19820	19820	19820	6
499	20230614	132800	1050866660	19830	19830	19840	19830	591
500	20230614	132700	1039147010	19840	19840	19840	19840	5
501	20230614	132600	1039047810	19830	19840	19840	19830	2
502	20230614	132500	1039008140	19840	19830	19840	19830	57
503	20230614	132400	1037877660	19830	19830	19830	19830	26
504	20230614	132300	1037362080	19840	19840	19840	19830	8
505	20230614	132200	1037203370	19840	19840	19840	19830	111
506	20230614	132100	1035001140	19840	19840	19840	19840	348
507	20230614	132000	1028096820	19840	19830	19840	19830	176
508	20230614	131900	1024605590	19830	19840	19840	19830	540
509	20230614	131800	1013893020	19850	19850	19850	19850	19
510	20230614	131700	1013515870	19850	19850	19850	19850	370
511	20230614	131600	1006171370	19850	19850	19850	19850	2551
512	20230614	131500	955534020	19850	19860	19860	19850	66
513	20230614	131400	954223760	19860	19860	19860	19860	23
514	20230614	131300	953766980	19860	19860	19860	19860	64
515	20230614	131200	952495940	19860	19860	19860	19860	46
516	20230614	131100	951582380	19860	19860	19860	19860	9
517	20230614	131000	951403640	19860	19850	19860	19850	264
518	20230614	130900	946160650	19860	19860	19860	19860	12
519	20230614	130800	945922330	19860	19860	19860	19860	1
520	20230614	130700	945902470	19860	19860	19860	19860	29
521	20230614	130600	945326530	19860	19860	19860	19860	5
522	20230614	130500	945227230	19860	19860	19860	19860	7
523	20230614	130400	945088210	19860	19860	19860	19850	791
524	20230614	130300	929382190	19860	19870	19870	19860	422
525	20230614	130200	921001250	19870	19870	19870	19870	144
526	20230614	130100	918139970	19870	19870	19870	19870	20
527	20230614	130000	917742570	19870	19870	19870	19870	23
528	20230614	125900	917285560	19860	19860	19860	19860	231
529	20230614	125800	912697900	19860	19870	19870	19860	92
530	20230614	125700	910870460	19870	19870	19870	19870	24
531	20230614	125600	910393580	19870	19870	19870	19870	13
532	20230614	125500	910135270	19870	19870	19870	19870	0
533	20230614	125400	910135270	19870	19860	19870	19860	5
534	20230614	125300	910035930	19870	19870	19870	19870	65
535	20230614	125200	908744380	19870	19870	19880	19870	478
536	20230614	125100	899246360	19880	19880	19880	19880	12
537	20230614	125000	899007800	19880	19880	19880	19880	2
538	20230614	124900	898968040	19880	19880	19880	19880	14
539	20230614	124800	898689720	19880	19880	19880	19880	34
540	20230614	124700	898013800	19880	19880	19880	19880	33
541	20230614	124600	897357760	19880	19880	19880	19880	15
542	20230614	124500	897059560	19880	19880	19880	19880	12
543	20230614	124400	896821000	19880	19870	19880	19870	22
544	20230614	124300	896383820	19880	19880	19880	19880	26
545	20230614	124200	895866940	19880	19880	19880	19880	17
546	20230614	124100	895528980	19880	19880	19880	19880	61
547	20230614	124000	894316300	19880	19880	19880	19880	103
548	20230614	123900	892268660	19880	19880	19880	19880	9
549	20230614	123800	892089740	19880	19880	19880	19880	62
550	20230614	123700	890857180	19880	19880	19880	19880	30
551	20230614	123600	890260780	19880	19870	19880	19870	15
552	20230614	123500	889962630	19870	19870	19870	19870	1210
553	20230614	123400	865919930	19880	19880	19880	19880	46
554	20230614	123300	865005450	19880	19880	19880	19880	11
555	20230614	123200	864786770	19880	19880	19880	19880	177
556	20230614	123100	861268010	19880	19880	19880	19880	54
557	20230614	123000	860194490	19880	19880	19880	19870	104
558	20230614	122900	858127970	19880	19880	19880	19880	55
559	20230614	122800	857034570	19870	19880	19880	19870	49
560	20230614	122700	856060670	19880	19880	19880	19880	0
561	20230614	122600	856060670	19880	19880	19880	19880	116
562	20230614	122500	853754590	19890	19890	19890	19880	52
563	20230614	122400	852720790	19890	19890	19890	19890	4
564	20230614	122300	852641230	19890	19890	19890	19890	0
565	20230614	122200	852641230	19890	19890	19890	19890	30
566	20230614	122100	852044530	19890	19890	19890	19890	63
567	20230614	122000	850791460	19890	19880	19890	19880	104
568	20230614	121900	848723910	19880	19880	19880	19880	4
569	20230614	121800	848644390	19880	19880	19880	19880	119
570	20230614	121700	846278670	19880	19880	19880	19880	103
571	20230614	121600	844231030	19880	19880	19880	19880	117
572	20230614	121500	841905070	19880	19880	19880	19880	52
573	20230614	121400	840871310	19880	19880	19880	19880	3
574	20230614	121300	840811670	19880	19880	19880	19880	7
575	20230614	121200	840672510	19880	19880	19880	19880	36
576	20230614	121100	839956830	19880	19880	19880	19880	51
577	20230614	121000	838942950	19880	19880	19880	19880	31
578	20230614	120900	838326670	19880	19880	19880	19870	812
579	20230614	120800	822191970	19880	19880	19880	19880	14
580	20230614	120700	821913650	19880	19880	19880	19880	108
581	20230614	120600	819766610	19880	19880	19880	19880	23
582	20230614	120500	819309370	19880	19880	19890	19870	1273
583	20230614	120400	794005060	19890	19900	19900	19890	1785
584	20230614	120300	758501320	19900	19900	19900	19900	55
585	20230614	120200	757406820	19900	19890	19900	19890	68
586	20230614	120100	756053670	19890	19900	19900	19890	17
587	20230614	120000	755715420	19890	19900	19900	19890	47
588	20230614	115900	754780330	19900	19900	19900	19900	2
589	20230614	115800	754740530	19900	19900	19900	19900	14
590	20230614	115700	754461930	19900	19900	19900	19900	4
591	20230614	115600	754382330	19890	19900	19900	19890	25
592	20230614	115500	753884890	19900	19890	19900	19890	9
593	20230614	115400	753705850	19900	19900	19900	19900	11
594	20230614	115300	753486950	19900	19900	19900	19890	63
595	20230614	115200	752233510	19900	19900	19900	19890	98
596	20230614	115100	750283960	19900	19900	19900	19890	35
597	20230614	115000	749587510	19900	19900	19900	19900	22
598	20230614	114900	749149710	19900	19900	19900	19890	23
599	20230614	114800	748692070	19900	19890	19900	19890	12
600	20230614	114700	748453320	19890	19890	19890	19890	190
601	20230614	114600	744674220	19890	19900	19900	19890	1437
602	20230614	114500	716084720	19910	19900	19910	19900	3438
603	20230614	114400	647668390	19900	19910	19910	19900	15
604	20230614	114300	647369790	19910	19910	19910	19910	22
605	20230614	114200	646931770	19900	19910	19910	19900	12
606	20230614	114100	646692910	19910	19910	19910	19910	210
607	20230614	114000	642511810	19900	19900	19910	19900	156
608	20230614	113900	639407080	19910	19910	19910	19900	4055
609	20230614	113800	558673470	19920	19920	19920	19920	65
610	20230614	113700	557378670	19910	19910	19910	19910	5
611	20230614	113600	557279120	19920	19920	19920	19920	112
612	20230614	113500	555048080	19920	19920	19920	19910	34
613	20230614	113400	554370860	19920	19920	19920	19920	28
614	20230614	113300	553813100	19920	19920	19920	19910	26
615	20230614	113200	553295230	19920	19910	19920	19910	71
616	20230614	113100	551881020	19920	19920	19920	19920	100
617	20230614	113000	549889020	19920	19920	19920	19910	21
618	20230614	112900	549470750	19920	19920	19920	19920	51
619	20230614	112800	548454830	19910	19910	19910	19910	6
620	20230614	112700	548335370	19920	19910	19920	19910	19
621	20230614	112600	547957040	19910	19920	19920	19910	6
622	20230614	112500	547837570	19920	19920	19920	19920	17
623	20230614	112400	547498930	19920	19920	19920	19910	37
624	20230614	112300	546761950	19910	19910	19910	19910	9
625	20230614	112200	546582760	19920	19920	19920	19920	435
626	20230614	112100	537917560	19910	19920	19920	19910	22
627	20230614	112000	537479430	19920	19920	19920	19920	15
628	20230614	111900	537180630	19920	19920	19920	19910	7
629	20230614	111800	537041240	19910	19910	19910	19910	104
630	20230614	111700	534970600	19910	19920	19920	19910	20
631	20230614	111600	534572260	19920	19920	19920	19920	13
632	20230614	111500	534313300	19910	19920	19920	19910	86
633	20230614	111400	532600230	19920	19920	19920	19910	703
634	20230614	111300	518597910	19930	19930	19930	19930	2
635	20230614	111200	518558050	19930	19920	19930	19920	11
636	20230614	111100	518338880	19930	19930	19930	19930	66
637	20230614	111000	517023500	19920	19930	19930	19920	13
638	20230614	110900	516764460	19930	19930	19930	19930	4
639	20230614	110800	516684740	19920	19930	19930	19920	16
640	20230614	110700	516365920	19930	19920	19930	19920	9
641	20230614	110600	516186600	19930	19920	19930	19920	6
642	20230614	110500	516067050	19930	19930	19930	19930	10
643	20230614	110400	515867750	19940	19930	19940	19930	42
644	20230614	110300	515030560	19930	19930	19930	19930	4
645	20230614	110200	514950840	19930	19930	19940	19930	226
646	20230614	110100	510446530	19930	19930	19930	19930	342
647	20230614	110000	503630470	19930	19930	19930	19930	307
648	20230614	105900	497511960	19920	19930	19930	19920	164
649	20230614	105800	494243660	19930	19920	19930	19920	11
650	20230614	105700	494024520	19920	19930	19930	19920	23
651	20230614	105600	493566280	19920	19920	19920	19920	10
652	20230614	105500	493367080	19920	19920	19920	19920	14
653	20230614	105400	493088200	19920	19920	19930	19920	65
654	20230614	105300	491793360	19920	19930	19930	19920	170
655	20230614	105200	488406930	19920	19920	19920	19920	22
656	20230614	105100	487968690	19920	19920	19920	19920	10
657	20230614	105000	487769490	19920	19920	19920	19920	198
658	20230614	104900	483825330	19920	19910	19920	19910	78
659	20230614	104800	482271620	19920	19920	19920	19920	179
660	20230614	104700	478705940	19910	19910	19910	19910	6
661	20230614	104600	478586480	19910	19910	19910	19910	0
662	20230614	104500	478586480	19910	19920	19920	19910	106
663	20230614	104400	476475010	19920	19920	19920	19920	562
664	20230614	104300	465279970	19920	19920	19920	19910	24
665	20230614	104200	464801950	19920	19910	19920	19910	53
666	20230614	104100	463746700	19920	19920	19920	19920	9
667	20230614	104000	463567420	19910	19920	19920	19910	16
668	20230614	103900	463248760	19920	19920	19920	19920	203
669	20230614	103800	459205000	19910	19920	19920	19910	54
670	20230614	103700	458129370	19920	19920	19930	19910	532
671	20230614	103600	447531020	19920	19920	19920	19910	261
672	20230614	103500	442331960	19920	19910	19920	19910	232
673	20230614	103400	437712520	19910	19920	19920	19910	509
674	20230614	103300	427573290	19910	19910	19910	19910	76
675	20230614	103200	426060130	19910	19910	19910	19910	100
676	20230614	103100	424069130	19910	19910	19910	19910	10
677	20230614	103000	423870030	19920	19910	19920	19910	52
678	20230614	102900	422834390	19920	19920	19920	19910	442
679	20230614	102800	414029800	19920	19920	19920	19920	8
680	20230614	102700	413870440	19910	19920	19920	19910	328
681	20230614	102600	407336750	19920	19910	19920	19910	99
682	20230614	102500	405364720	19920	19920	19920	19920	204
683	20230614	102400	401301040	19910	19920	19920	19910	12
684	20230614	102300	401062110	19920	19920	19920	19920	525
685	20230614	102200	390604110	19910	19910	19920	19910	145
686	20230614	102100	387716860	19920	19910	19920	19910	193
687	20230614	102000	383872390	19910	19920	19920	19910	34
688	20230614	101900	383195170	19920	19920	19930	19920	1587
689	20230614	101800	351582120	19920	19920	19920	19920	317
690	20230614	101700	345267480	19920	19930	19930	19920	16
691	20230614	101600	344948660	19930	19930	19930	19930	10
692	20230614	101500	344749360	19930	19920	19930	19920	60
693	20230614	101400	343553670	19930	19930	19930	19930	2
694	20230614	101300	343513810	19920	19930	19930	19920	32
695	20230614	101200	342876160	19930	19930	19930	19920	103
696	20230614	101100	340823910	19920	19930	19930	19920	35
697	20230614	101000	340126410	19920	19920	19920	19920	21
698	20230614	100900	339708090	19920	19930	19930	19920	12
699	20230614	100800	339468940	19930	19920	19930	19920	11
700	20230614	100700	339249760	19930	19930	19930	19930	22
701	20230614	100600	338811300	19930	19920	19930	19920	38
702	20230614	100500	338054070	19920	19920	19920	19920	0
703	20230614	100400	338054070	19920	19930	19930	19920	11
704	20230614	100300	337834930	19920	19920	19920	19920	10
705	20230614	100200	337635730	19920	19920	19920	19920	6
706	20230614	100100	337516210	19930	19920	19930	19920	27
707	20230614	100000	336978150	19920	19920	19930	19920	190
708	20230614	095900	333193340	19930	19920	19930	19920	307
709	20230614	095800	327077890	19920	19930	19930	19920	1011
710	20230614	095700	306938660	19930	19940	19940	19930	521
711	20230614	095600	296555070	19940	19940	19940	19940	5
712	20230614	095500	296455370	19940	19930	19940	19930	27
713	20230614	095400	295917160	19940	19940	19940	19940	284
714	20230614	095300	290254200	19930	19940	19940	19930	57
715	20230614	095200	289117670	19930	19930	19930	19930	11
716	20230614	095100	288898440	19930	19930	19930	19930	4
717	20230614	095000	288818720	19930	19930	19940	19930	117
718	20230614	094900	286486890	19940	19940	19940	19940	7
719	20230614	094800	286347310	19940	19930	19940	19930	8
720	20230614	094700	286187850	19940	19930	19940	19930	4
721	20230614	094600	286108100	19930	19930	19930	19930	191
722	20230614	094500	282301470	19940	19930	19940	19930	6
723	20230614	094400	282181880	19940	19940	19940	19940	50
724	20230614	094300	281184880	19940	19930	19940	19930	556
725	20230614	094200	270103300	19940	19940	19940	19940	7
726	20230614	094100	269963720	19940	19950	19950	19930	372
727	20230614	094000	262546990	19950	19950	19950	19950	58
728	20230614	093900	261389890	19940	19940	19940	19940	6
729	20230614	093800	261270250	19950	19950	19950	19950	1
730	20230614	093700	261250300	19950	19950	19950	19940	82
731	20230614	093600	259614930	19940	19950	19950	19940	72
732	20230614	093500	258179010	19940	19950	19950	19940	25
733	20230614	093400	257680460	19940	19940	19940	19940	5
734	20230614	093300	257580760	19950	19950	19950	19950	53
735	20230614	093200	256523410	19940	19950	19960	19940	21
736	20230614	093100	256104440	19950	19950	19950	19950	508
737	20230614	093000	245969840	19950	19940	19950	19940	306
738	20230614	092900	239868160	19940	19930	19940	19920	565
739	20230614	092800	228606830	19920	19920	19930	19920	1156
740	20230614	092700	205579290	19920	19930	19930	19920	115
741	20230614	092600	203288390	19930	19930	19930	19930	44
742	20230614	092500	202411470	19930	19930	19930	19930	358
743	20230614	092400	195276530	19930	19930	19930	19930	534
744	20230614	092300	184633910	19930	19930	19940	19930	49
745	20230614	092200	183657140	19940	19950	19950	19940	80
746	20230614	092100	182061930	19940	19940	19940	19940	57
747	20230614	092000	180925350	19940	19930	19940	19930	62
748	20230614	091900	179689150	19930	19930	19930	19930	123
749	20230614	091800	177237760	19930	19940	19940	19930	134
750	20230614	091700	174567010	19940	19940	19940	19940	24
751	20230614	091600	174088450	19930	19930	19940	19930	250
752	20230614	091500	169104760	19920	19920	19920	19910	644
753	20230614	091400	156276350	19920	19920	19920	19910	45
754	20230614	091300	155380010	19920	19920	19920	19910	178
755	20230614	091200	151835200	19920	19920	19920	19910	495
756	20230614	091100	141979430	19920	19930	19930	19910	587
757	20230614	091000	130286260	19930	19940	19950	19930	120
758	20230614	090900	127893810	19980	19930	19980	19920	76
759	20230614	090800	126376920	19920	19920	19920	19920	169
760	20230614	090700	123010440	19920	19960	19960	19910	2240
761	20230614	090600	78360340	19970	19970	19970	19970	20
762	20230614	090500	77960940	19960	19960	19960	19960	141
763	20230614	090400	75146580	19960	19960	19960	19950	302
764	20230614	090300	69119620	19960	19960	20000	19950	68
765	20230614	090200	67761790	19960	19950	20000	19920	973
766	20230614	090100	48328980	19950	19920	20050	19910	151
767	20230614	090000	45317470	19980	20000	20000	19910	2268