KissMeData/088350/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213600	4084254280	2660	2660	2660	2660	101965
3	20230609	213500	4084254280	2660	2660	2660	2660	0
4	20230609	213400	4084254280	2660	2660	2660	2660	0
5	20230609	213300	4084254280	2660	2660	2660	2660	0
6	20230609	213200	4084254280	2660	2660	2660	2660	0
7	20230609	213100	4084254280	2660	2660	2660	2660	0
8	20230609	213000	4084254280	2660	2660	2660	2660	0
9	20230609	212900	4084254280	2660	2660	2660	2660	0
10	20230609	212800	4084254280	2660	2660	2660	2660	0
11	20230609	212700	4084254280	2660	2660	2660	2660	0
12	20230609	212600	4084254280	2660	2660	2660	2660	0
13	20230609	212500	4084254280	2660	2660	2660	2660	0
14	20230609	212400	4084254280	2660	2660	2660	2660	0
15	20230609	212300	4084254280	2660	2660	2660	2660	0
16	20230609	212200	4084254280	2660	2660	2660	2660	0
17	20230609	212100	4084254280	2660	2660	2660	2660	0
18	20230609	212000	4084254280	2660	2660	2660	2660	0
19	20230609	211900	4084254280	2660	2660	2660	2660	0
20	20230609	211800	4084254280	2660	2660	2660	2660	0
21	20230609	211700	4084254280	2660	2660	2660	2660	0
22	20230609	211600	4084254280	2660	2660	2660	2660	0
23	20230609	211500	4084254280	2660	2660	2660	2660	0
24	20230609	211400	4084254280	2660	2660	2660	2660	0
25	20230609	211300	4084254280	2660	2660	2660	2660	0
26	20230609	211200	4084254280	2660	2660	2660	2660	0
27	20230609	211100	4084254280	2660	2660	2660	2660	0
28	20230609	211000	4084254280	2660	2660	2660	2660	0
29	20230609	210900	4084254280	2660	2660	2660	2660	0
30	20230609	210800	4084254280	2660	2660	2660	2660	0
31	20230609	210700	4084254280	2660	2660	2660	2660	0
32	20230609	210600	4084254280	2660	2660	2660	2660	101965
33	20230609	210500	4084254280	2660	2660	2660	2660	0
34	20230609	210400	4084254280	2660	2660	2660	2660	0
35	20230609	210300	4084254280	2660	2660	2660	2660	0
36	20230609	210200	4084254280	2660	2660	2660	2660	0
37	20230609	210100	4084254280	2660	2660	2660	2660	0
38	20230609	210000	4084254280	2660	2660	2660	2660	0
39	20230609	205900	4084254280	2660	2660	2660	2660	0
40	20230609	205800	4084254280	2660	2660	2660	2660	0
41	20230609	205700	4084254280	2660	2660	2660	2660	0
42	20230609	205600	4084254280	2660	2660	2660	2660	0
43	20230609	205500	4084254280	2660	2660	2660	2660	0
44	20230609	205400	4084254280	2660	2660	2660	2660	0
45	20230609	205300	4084254280	2660	2660	2660	2660	0
46	20230609	205200	4084254280	2660	2660	2660	2660	0
47	20230609	205100	4084254280	2660	2660	2660	2660	0
48	20230609	205000	4084254280	2660	2660	2660	2660	0
49	20230609	204900	4084254280	2660	2660	2660	2660	0
50	20230609	204800	4084254280	2660	2660	2660	2660	0
51	20230609	204700	4084254280	2660	2660	2660	2660	0
52	20230609	204600	4084254280	2660	2660	2660	2660	0
53	20230609	204500	4084254280	2660	2660	2660	2660	0
54	20230609	204400	4084254280	2660	2660	2660	2660	0
55	20230609	204300	4084254280	2660	2660	2660	2660	0
56	20230609	204200	4084254280	2660	2660	2660	2660	0
57	20230609	204100	4084254280	2660	2660	2660	2660	0
58	20230609	204000	4084254280	2660	2660	2660	2660	0
59	20230609	203900	4084254280	2660	2660	2660	2660	0
60	20230609	203800	4084254280	2660	2660	2660	2660	0
61	20230609	203700	4084254280	2660	2660	2660	2660	0
62	20230609	203600	4084254280	2660	2660	2660	2660	101965
63	20230609	203500	4084254280	2660	2660	2660	2660	0
64	20230609	203400	4084254280	2660	2660	2660	2660	0
65	20230609	203300	4084254280	2660	2660	2660	2660	0
66	20230609	203200	4084254280	2660	2660	2660	2660	0
67	20230609	203100	4084254280	2660	2660	2660	2660	0
68	20230609	203000	4084254280	2660	2660	2660	2660	0
69	20230609	202900	4084254280	2660	2660	2660	2660	0
70	20230609	202800	4084254280	2660	2660	2660	2660	0
71	20230609	202700	4084254280	2660	2660	2660	2660	0
72	20230609	202600	4084254280	2660	2660	2660	2660	0
73	20230609	202500	4084254280	2660	2660	2660	2660	0
74	20230609	202400	4084254280	2660	2660	2660	2660	0
75	20230609	202300	4084254280	2660	2660	2660	2660	0
76	20230609	202200	4084254280	2660	2660	2660	2660	0
77	20230609	202100	4084254280	2660	2660	2660	2660	0
78	20230609	202000	4084254280	2660	2660	2660	2660	0
79	20230609	201900	4084254280	2660	2660	2660	2660	0
80	20230609	201800	4084254280	2660	2660	2660	2660	0
81	20230609	201700	4084254280	2660	2660	2660	2660	0
82	20230609	201600	4084254280	2660	2660	2660	2660	0
83	20230609	201500	4084254280	2660	2660	2660	2660	0
84	20230609	201400	4084254280	2660	2660	2660	2660	0
85	20230609	201300	4084254280	2660	2660	2660	2660	0
86	20230609	201200	4084254280	2660	2660	2660	2660	0
87	20230609	201100	4084254280	2660	2660	2660	2660	0
88	20230609	201000	4084254280	2660	2660	2660	2660	0
89	20230609	200900	4084254280	2660	2660	2660	2660	0
90	20230609	200800	4084254280	2660	2660	2660	2660	0
91	20230609	200700	4084254280	2660	2660	2660	2660	0
92	20230609	200600	4084254280	2660	2660	2660	2660	101965
93	20230609	200500	4084254280	2660	2660	2660	2660	0
94	20230609	200400	4084254280	2660	2660	2660	2660	0
95	20230609	200300	4084254280	2660	2660	2660	2660	0
96	20230609	200200	4084254280	2660	2660	2660	2660	0
97	20230609	200100	4084254280	2660	2660	2660	2660	0
98	20230609	200000	4084254280	2660	2660	2660	2660	0
99	20230609	195900	4084254280	2660	2660	2660	2660	0
100	20230609	195800	4084254280	2660	2660	2660	2660	0
101	20230609	195700	4084254280	2660	2660	2660	2660	0
102	20230609	195600	4084254280	2660	2660	2660	2660	0
103	20230609	195500	4084254280	2660	2660	2660	2660	0
104	20230609	195400	4084254280	2660	2660	2660	2660	0
105	20230609	195300	4084254280	2660	2660	2660	2660	0
106	20230609	195200	4084254280	2660	2660	2660	2660	0
107	20230609	195100	4084254280	2660	2660	2660	2660	0
108	20230609	195000	4084254280	2660	2660	2660	2660	0
109	20230609	194900	4084254280	2660	2660	2660	2660	0
110	20230609	194800	4084254280	2660	2660	2660	2660	0
111	20230609	194700	4084254280	2660	2660	2660	2660	0
112	20230609	194600	4084254280	2660	2660	2660	2660	0
113	20230609	194500	4084254280	2660	2660	2660	2660	0
114	20230609	194400	4084254280	2660	2660	2660	2660	0
115	20230609	194300	4084254280	2660	2660	2660	2660	0
116	20230609	194200	4084254280	2660	2660	2660	2660	0
117	20230609	194100	4084254280	2660	2660	2660	2660	0
118	20230609	194000	4084254280	2660	2660	2660	2660	0
119	20230609	193900	4084254280	2660	2660	2660	2660	0
120	20230609	193800	4084254280	2660	2660	2660	2660	0
121	20230609	193700	4084254280	2660	2660	2660	2660	0
122	20230609	193600	4084254280	2660	2660	2660	2660	101965
123	20230609	193500	4084254280	2660	2660	2660	2660	0
124	20230609	193400	4084254280	2660	2660	2660	2660	0
125	20230609	193300	4084254280	2660	2660	2660	2660	0
126	20230609	193200	4084254280	2660	2660	2660	2660	0
127	20230609	193100	4084254280	2660	2660	2660	2660	0
128	20230609	193000	4084254280	2660	2660	2660	2660	0
129	20230609	192900	4084254280	2660	2660	2660	2660	0
130	20230609	192800	4084254280	2660	2660	2660	2660	0
131	20230609	192700	4084254280	2660	2660	2660	2660	0
132	20230609	192600	4084254280	2660	2660	2660	2660	0
133	20230609	192500	4084254280	2660	2660	2660	2660	0
134	20230609	192400	4084254280	2660	2660	2660	2660	0
135	20230609	192300	4084254280	2660	2660	2660	2660	0
136	20230609	192200	4084254280	2660	2660	2660	2660	0
137	20230609	192100	4084254280	2660	2660	2660	2660	0
138	20230609	192000	4084254280	2660	2660	2660	2660	0
139	20230609	191900	4084254280	2660	2660	2660	2660	0
140	20230609	191800	4084254280	2660	2660	2660	2660	0
141	20230609	191700	4084254280	2660	2660	2660	2660	0
142	20230609	191600	4084254280	2660	2660	2660	2660	0
143	20230609	191500	4084254280	2660	2660	2660	2660	0
144	20230609	191400	4084254280	2660	2660	2660	2660	0
145	20230609	191300	4084254280	2660	2660	2660	2660	0
146	20230609	191200	4084254280	2660	2660	2660	2660	0
147	20230609	191100	4084254280	2660	2660	2660	2660	0
148	20230609	191000	4084254280	2660	2660	2660	2660	0
149	20230609	190900	4084254280	2660	2660	2660	2660	0
150	20230609	190800	4084254280	2660	2660	2660	2660	0
151	20230609	190700	4084254280	2660	2660	2660	2660	0
152	20230609	190600	4084254280	2660	2660	2660	2660	101965
153	20230609	190500	4084254280	2660	2660	2660	2660	0
154	20230609	190400	4084254280	2660	2660	2660	2660	0
155	20230609	190300	4084254280	2660	2660	2660	2660	0
156	20230609	190200	4084254280	2660	2660	2660	2660	0
157	20230609	190100	4084254280	2660	2660	2660	2660	0
158	20230609	190000	4084254280	2660	2660	2660	2660	0
159	20230609	185900	4084254280	2660	2660	2660	2660	0
160	20230609	185800	4084254280	2660	2660	2660	2660	0
161	20230609	185700	4084254280	2660	2660	2660	2660	0
162	20230609	185600	4084254280	2660	2660	2660	2660	0
163	20230609	185500	4084254280	2660	2660	2660	2660	0
164	20230609	185400	4084254280	2660	2660	2660	2660	0
165	20230609	185300	4084254280	2660	2660	2660	2660	0
166	20230609	185200	4084254280	2660	2660	2660	2660	0
167	20230609	185100	4084254280	2660	2660	2660	2660	0
168	20230609	185000	4084254280	2660	2660	2660	2660	0
169	20230609	184900	4084254280	2660	2660	2660	2660	0
170	20230609	184800	4084254280	2660	2660	2660	2660	0
171	20230609	184700	4084254280	2660	2660	2660	2660	0
172	20230609	184600	4084254280	2660	2660	2660	2660	0
173	20230609	184500	4084254280	2660	2660	2660	2660	0
174	20230609	184400	4084254280	2660	2660	2660	2660	0
175	20230609	184300	4084254280	2660	2660	2660	2660	0
176	20230609	184200	4084254280	2660	2660	2660	2660	0
177	20230609	184100	4084254280	2660	2660	2660	2660	0
178	20230609	184000	4084254280	2660	2660	2660	2660	0
179	20230609	183900	4084254280	2660	2660	2660	2660	0
180	20230609	183800	4084254280	2660	2660	2660	2660	0
181	20230609	183700	4084254280	2660	2660	2660	2660	0
182	20230609	183600	4084254280	2660	2660	2660	2660	101965
183	20230609	183500	4084254280	2660	2660	2660	2660	0
184	20230609	183400	4084254280	2660	2660	2660	2660	0
185	20230609	183300	4084254280	2660	2660	2660	2660	0
186	20230609	183200	4084254280	2660	2660	2660	2660	0
187	20230609	183100	4084254280	2660	2660	2660	2660	0
188	20230609	183000	4084254280	2660	2660	2660	2660	0
189	20230609	182900	4084254280	2660	2660	2660	2660	0
190	20230609	182800	4084254280	2660	2660	2660	2660	0
191	20230609	182700	4084254280	2660	2660	2660	2660	0
192	20230609	182600	4084254280	2660	2660	2660	2660	0
193	20230609	182500	4084254280	2660	2660	2660	2660	0
194	20230609	182400	4084254280	2660	2660	2660	2660	0
195	20230609	182300	4084254280	2660	2660	2660	2660	0
196	20230609	182200	4084254280	2660	2660	2660	2660	0
197	20230609	182100	4084254280	2660	2660	2660	2660	0
198	20230609	182000	4084254280	2660	2660	2660	2660	0
199	20230609	181900	4084254280	2660	2660	2660	2660	0
200	20230609	181800	4084254280	2660	2660	2660	2660	0
201	20230609	181700	4084254280	2660	2660	2660	2660	0
202	20230609	181600	4084254280	2660	2660	2660	2660	0
203	20230609	181500	4084254280	2660	2660	2660	2660	0
204	20230609	181400	4084254280	2660	2660	2660	2660	0
205	20230609	181300	4084254280	2660	2660	2660	2660	0
206	20230609	181200	4084254280	2660	2660	2660	2660	0
207	20230609	181100	4084254280	2660	2660	2660	2660	0
208	20230609	181000	4084254280	2660	2660	2660	2660	0
209	20230609	180900	4084254280	2660	2660	2660	2660	0
210	20230609	180800	4084254280	2660	2660	2660	2660	0
211	20230609	180700	4084254280	2660	2660	2660	2660	0
212	20230609	180600	4084254280	2660	2660	2660	2660	101965
213	20230609	180500	4084254280	2660	2660	2660	2660	0
214	20230609	180400	4084254280	2660	2660	2660	2660	0
215	20230609	180300	4084254280	2660	2660	2660	2660	0
216	20230609	180200	4084254280	2660	2660	2660	2660	0
217	20230609	180100	4084254280	2660	2660	2660	2660	0
218	20230609	180000	4084254280	2660	2660	2660	2660	0
219	20230609	175900	4084254280	2660	2660	2660	2660	0
220	20230609	175800	4084254280	2660	2660	2660	2660	0
221	20230609	175700	4084254280	2660	2660	2660	2660	0
222	20230609	175600	4084254280	2660	2660	2660	2660	0
223	20230609	175500	4084254280	2660	2660	2660	2660	0
224	20230609	175400	4084254280	2660	2660	2660	2660	0
225	20230609	175300	4084254280	2660	2660	2660	2660	0
226	20230609	175200	4084254280	2660	2660	2660	2660	0
227	20230609	175100	4084254280	2660	2660	2660	2660	0
228	20230609	175000	4084254280	2660	2660	2660	2660	0
229	20230609	174900	4084254280	2660	2660	2660	2660	0
230	20230609	174800	4084254280	2660	2660	2660	2660	0
231	20230609	174700	4084254280	2660	2660	2660	2660	0
232	20230609	174600	4084254280	2660	2660	2660	2660	0
233	20230609	174500	4084254280	2660	2660	2660	2660	0
234	20230609	174400	4084254280	2660	2660	2660	2660	0
235	20230609	174300	4084254280	2660	2660	2660	2660	0
236	20230609	174200	4084254280	2660	2660	2660	2660	0
237	20230609	174100	4084254280	2660	2660	2660	2660	0
238	20230609	174000	4084254280	2660	2660	2660	2660	0
239	20230609	173900	4084254280	2660	2660	2660	2660	0
240	20230609	173800	4084254280	2660	2660	2660	2660	0
241	20230609	173700	4084254280	2660	2660	2660	2660	0
242	20230609	173600	4084254280	2660	2660	2660	2660	101965
243	20230609	173500	4084254280	2660	2660	2660	2660	0
244	20230609	173400	4084254280	2660	2660	2660	2660	0
245	20230609	173300	4084254280	2660	2660	2660	2660	0
246	20230609	173200	4084254280	2660	2660	2660	2660	0
247	20230609	173100	4084254280	2660	2660	2660	2660	0
248	20230609	173000	4084254280	2660	2660	2660	2660	0
249	20230609	172900	4084254280	2660	2660	2660	2660	0
250	20230609	172800	4084254280	2660	2660	2660	2660	0
251	20230609	172700	4084254280	2660	2660	2660	2660	0
252	20230609	172600	4084254280	2660	2660	2660	2660	0
253	20230609	172500	4084254280	2660	2660	2660	2660	0
254	20230609	172400	4084254280	2660	2660	2660	2660	0
255	20230609	172300	4084254280	2660	2660	2660	2660	0
256	20230609	172200	4084254280	2660	2660	2660	2660	0
257	20230609	172100	4084254280	2660	2660	2660	2660	0
258	20230609	172000	4084254280	2660	2660	2660	2660	0
259	20230609	171900	4084254280	2660	2660	2660	2660	0
260	20230609	171800	4084254280	2660	2660	2660	2660	0
261	20230609	171700	4084254280	2660	2660	2660	2660	0
262	20230609	171600	4084254280	2660	2660	2660	2660	0
263	20230609	171500	4084254280	2660	2660	2660	2660	0
264	20230609	171400	4084254280	2660	2660	2660	2660	0
265	20230609	171300	4084254280	2660	2660	2660	2660	0
266	20230609	171200	4084254280	2660	2660	2660	2660	0
267	20230609	171100	4084254280	2660	2660	2660	2660	0
268	20230609	171000	4084254280	2660	2660	2660	2660	0
269	20230609	170900	4084254280	2660	2660	2660	2660	0
270	20230609	170800	4084254280	2660	2660	2660	2660	0
271	20230609	170700	4084254280	2660	2660	2660	2660	0
272	20230609	170600	4084254280	2660	2660	2660	2660	101965
273	20230609	170500	4084254280	2660	2660	2660	2660	0
274	20230609	170400	4084254280	2660	2660	2660	2660	0
275	20230609	170300	4084254280	2660	2660	2660	2660	0
276	20230609	170200	4084254280	2660	2660	2660	2660	0
277	20230609	170100	4084254280	2660	2660	2660	2660	0
278	20230609	170000	4084254280	2660	2660	2660	2660	0
279	20230609	165900	4084254280	2660	2660	2660	2660	0
280	20230609	165800	4084254280	2660	2660	2660	2660	0
281	20230609	165700	4084254280	2660	2660	2660	2660	0
282	20230609	165600	4084254280	2660	2660	2660	2660	0
283	20230609	165500	4084254280	2660	2660	2660	2660	0
284	20230609	165400	4084254280	2660	2660	2660	2660	0
285	20230609	165300	4084254280	2660	2660	2660	2660	0
286	20230609	165200	4084254280	2660	2660	2660	2660	0
287	20230609	165100	4084254280	2660	2660	2660	2660	0
288	20230609	165000	4084254280	2660	2660	2660	2660	0
289	20230609	164900	4084254280	2660	2660	2660	2660	0
290	20230609	164800	4084254280	2660	2660	2660	2660	0
291	20230609	164700	4084254280	2660	2660	2660	2660	0
292	20230609	164600	4084254280	2660	2660	2660	2660	0
293	20230609	164500	4084254280	2660	2660	2660	2660	0
294	20230609	164400	4084254280	2660	2660	2660	2660	0
295	20230609	164300	4084254280	2660	2660	2660	2660	0
296	20230609	164200	4084254280	2660	2660	2660	2660	0
297	20230609	164100	4084254280	2660	2660	2660	2660	0
298	20230609	164000	4084254280	2660	2660	2660	2660	0
299	20230609	163900	4084254280	2660	2660	2660	2660	0
300	20230609	163800	4084254280	2660	2660	2660	2660	0
301	20230609	163700	4084254280	2660	2660	2660	2660	0
302	20230609	163600	4084254280	2660	2660	2660	2660	101965
303	20230609	163500	4084254280	2660	2660	2660	2660	0
304	20230609	163400	4084254280	2660	2660	2660	2660	0
305	20230609	163300	4084254280	2660	2660	2660	2660	0
306	20230609	163200	4084254280	2660	2660	2660	2660	0
307	20230609	163100	4084254280	2660	2660	2660	2660	0
308	20230609	163000	4084254280	2660	2660	2660	2660	0
309	20230609	162900	4084254280	2660	2660	2660	2660	0
310	20230609	162800	4084254280	2660	2660	2660	2660	0
311	20230609	162700	4084254280	2660	2660	2660	2660	0
312	20230609	162600	4084254280	2660	2660	2660	2660	0
313	20230609	162500	4084254280	2660	2660	2660	2660	0
314	20230609	162400	4084254280	2660	2660	2660	2660	0
315	20230609	162300	4084254280	2660	2660	2660	2660	0
316	20230609	162200	4084254280	2660	2660	2660	2660	0
317	20230609	162100	4084254280	2660	2660	2660	2660	0
318	20230609	162000	4084254280	2660	2660	2660	2660	0
319	20230609	161900	4084254280	2660	2660	2660	2660	0
320	20230609	161800	4084254280	2660	2660	2660	2660	0
321	20230609	161700	4084254280	2660	2660	2660	2660	0
322	20230609	161600	4084254280	2660	2660	2660	2660	0
323	20230609	161500	4084254280	2660	2660	2660	2660	0
324	20230609	161400	4084254280	2660	2660	2660	2660	0
325	20230609	161300	4084254280	2660	2660	2660	2660	0
326	20230609	161200	4084254280	2660	2660	2660	2660	0
327	20230609	161100	4084254280	2660	2660	2660	2660	0
328	20230609	161000	4084254280	2660	2660	2660	2660	0
329	20230609	160900	4084254280	2660	2660	2660	2660	0
330	20230609	160800	4084254280	2660	2660	2660	2660	0
331	20230609	160700	4084254280	2660	2660	2660	2660	0
332	20230609	160600	4084254280	2660	2660	2660	2660	101965
333	20230609	160500	4084254280	2660	2660	2660	2660	0
334	20230609	160400	4084254280	2660	2660	2660	2660	0
335	20230609	160300	4084254280	2660	2660	2660	2660	0
336	20230609	160200	4084254280	2660	2660	2660	2660	0
337	20230609	160100	4084254280	2660	2660	2660	2660	0
338	20230609	160000	4084254280	2660	2660	2660	2660	0
339	20230609	155900	4084254280	2660	2660	2660	2660	0
340	20230609	155800	4084254280	2660	2660	2660	2660	0
341	20230609	155700	4084254280	2660	2660	2660	2660	0
342	20230609	155600	4084254280	2660	2660	2660	2660	0
343	20230609	155500	4084254280	2660	2660	2660	2660	0
344	20230609	155400	4084254280	2660	2660	2660	2660	0
345	20230609	155300	4084254280	2660	2660	2660	2660	0
346	20230609	155200	4084254280	2660	2660	2660	2660	0
347	20230609	155100	4084254280	2660	2660	2660	2660	0
348	20230609	155000	4084254280	2660	2660	2660	2660	0
349	20230609	154900	4084254280	2660	2660	2660	2660	0
350	20230609	154800	4084254280	2660	2660	2660	2660	0
351	20230609	154700	4084254280	2660	2660	2660	2660	0
352	20230609	154600	4084254280	2660	2660	2660	2660	0
353	20230609	154500	4084254280	2660	2660	2660	2660	0
354	20230609	154400	4084254280	2660	2660	2660	2660	0
355	20230609	154300	4084254280	2660	2660	2660	2660	0
356	20230609	154200	4084254280	2660	2660	2660	2660	0
357	20230609	154100	4084254280	2660	2660	2660	2660	0
358	20230609	154000	4084254280	2660	2660	2660	2660	0
359	20230609	153900	4084254280	2660	2660	2660	2660	0
360	20230609	153800	4084254280	2660	2660	2660	2660	0
361	20230609	153700	4084254280	2660	2660	2660	2660	0
362	20230609	153600	4084254280	2660	2660	2660	2660	101965
363	20230609	153500	4084254280	2660	2660	2660	2660	0
364	20230609	153400	4084254280	2660	2660	2660	2660	0
365	20230609	153300	4084254280	2660	2660	2660	2660	0
366	20230609	153200	4084254280	2660	2660	2660	2660	0
367	20230609	153100	4084254280	2660	2660	2660	2660	0
368	20230609	153000	4084254280	2660	2660	2660	2660	101965
369	20230609	152900	3813027380	2660	2660	2660	2660	0
370	20230609	152800	3813027380	2660	2660	2660	2660	0
371	20230609	152700	3813027380	2660	2660	2660	2660	0
372	20230609	152600	3813027380	2660	2660	2660	2660	0
373	20230609	152500	3813027380	2660	2660	2660	2660	0
374	20230609	152400	3813027380	2660	2660	2660	2660	0
375	20230609	152300	3813027380	2660	2660	2660	2660	0
376	20230609	152200	3813027380	2660	2660	2660	2660	0
377	20230609	152100	3813027380	2660	2660	2660	2660	0
378	20230609	152000	3813027380	2660	2660	2660	2660	0
379	20230609	151900	3813027380	2660	2655	2660	2650	8841
380	20230609	151800	3789535795	2655	2655	2655	2650	11016
381	20230609	151700	3760341090	2655	2650	2655	2650	1690
382	20230609	151600	3755854670	2650	2655	2655	2650	2028
383	20230609	151500	3750471065	2650	2655	2655	2650	6140
384	20230609	151400	3734170170	2655	2655	2655	2650	5365
385	20230609	151300	3719927965	2650	2655	2655	2650	1764
386	20230609	151200	3715248790	2655	2655	2655	2650	2807
387	20230609	151100	3707805455	2650	2655	2655	2650	590
388	20230609	151000	3706239575	2650	2655	2655	2650	4861
389	20230609	150900	3693355880	2655	2650	2655	2650	30
390	20230609	150800	3693276295	2650	2655	2655	2650	892
391	20230609	150700	3690909040	2650	2650	2655	2650	321
392	20230609	150600	3690057940	2650	2655	2655	2650	153
393	20230609	150500	3689652390	2655	2660	2660	2650	15950
394	20230609	150400	3647298240	2655	2660	2660	2655	935
395	20230609	150300	3644811500	2660	2660	2660	2655	1908
396	20230609	150200	3639736580	2660	2655	2660	2655	966
397	20230609	150100	3637169130	2660	2655	2660	2655	1531
398	20230609	150000	3633098535	2660	2660	2660	2655	1545
399	20230609	145900	3628988915	2660	2660	2660	2655	538
400	20230609	145800	3627558830	2655	2660	2660	2655	1136
401	20230609	145700	3624537440	2660	2660	2660	2655	7950
402	20230609	145600	3603429685	2660	2655	2660	2655	367
403	20230609	145500	3602455025	2655	2655	2660	2655	604
404	20230609	145400	3600849710	2660	2655	2660	2655	214
405	20230609	145300	3600281480	2660	2660	2660	2655	15094
406	20230609	145200	3560191795	2655	2660	2660	2655	147
407	20230609	145100	3559800790	2655	2660	2660	2655	1385
408	20230609	145000	3556117060	2655	2655	2660	2655	1736
409	20230609	144900	3551499660	2655	2655	2660	2655	90
410	20230609	144800	3551260635	2660	2655	2660	2655	1409
411	20230609	144700	3547513060	2655	2655	2660	2655	3241
412	20230609	144600	3538906595	2655	2650	2655	2650	4712
413	20230609	144500	3526396605	2655	2660	2660	2650	2659
414	20230609	144400	3519336950	2655	2655	2660	2650	4665
415	20230609	144300	3506951320	2650	2655	2660	2650	28036
416	20230609	144200	3432610950	2655	2655	2660	2650	7591
417	20230609	144100	3412454160	2655	2655	2660	2650	3776
418	20230609	144000	3402429170	2650	2650	2655	2650	1460
419	20230609	143900	3398553315	2650	2655	2655	2650	1482
420	20230609	143800	3394618680	2655	2655	2660	2650	8743
421	20230609	143700	3371400480	2650	2650	2655	2650	167
422	20230609	143600	3370957165	2655	2655	2655	2650	1518
423	20230609	143500	3366926980	2655	2650	2655	2650	1248
424	20230609	143400	3363618725	2650	2655	2660	2650	24794
425	20230609	143300	3297910855	2655	2655	2660	2650	15062
426	20230609	143200	3257912045	2655	2655	2655	2650	71
427	20230609	143100	3257723605	2655	2655	2655	2650	424
428	20230609	143000	3256598035	2650	2655	2660	2650	2416
429	20230609	142900	3250182165	2655	2655	2655	2650	1764
430	20230609	142800	3245498755	2650	2655	2655	2650	667
431	20230609	142700	3243727930	2655	2655	2655	2650	640
432	20230609	142600	3242028795	2655	2655	2655	2650	1224
433	20230609	142500	3238779130	2655	2655	2660	2650	6127
434	20230609	142400	3222511995	2660	2660	2665	2655	19470
435	20230609	142300	3170802145	2660	2660	2665	2655	1109
436	20230609	142200	3167850245	2660	2660	2660	2655	350
437	20230609	142100	3166919305	2660	2660	2665	2660	6437
438	20230609	142000	3149792245	2660	2660	2660	2655	3707
439	20230609	141900	3139932185	2660	2660	2660	2655	1576
440	20230609	141800	3135740080	2660	2660	2660	2655	1481
441	20230609	141700	3131801175	2660	2660	2660	2655	439
442	20230609	141600	3130634485	2660	2660	2660	2655	3269
443	20230609	141500	3121939005	2660	2660	2660	2655	1047
444	20230609	141400	3119154045	2660	2655	2660	2655	34
445	20230609	141300	3119063660	2660	2660	2660	2660	726
446	20230609	141200	3117132500	2660	2660	2660	2655	120
447	20230609	141100	3116813360	2660	2660	2660	2655	686
448	20230609	141000	3114988760	2660	2660	2660	2655	219
449	20230609	140900	3114406275	2660	2660	2665	2655	9614
450	20230609	140800	3088830460	2660	2660	2660	2655	4849
451	20230609	140700	3075932175	2660	2655	2660	2655	126
452	20230609	140600	3075597580	2655	2660	2660	2655	412
453	20230609	140500	3074501665	2655	2660	2660	2655	6418
454	20230609	140400	3057453545	2660	2660	2660	2655	493
455	20230609	140300	3056142220	2660	2660	2660	2655	31
456	20230609	140200	3056059820	2660	2660	2660	2655	459
457	20230609	140100	3054839440	2660	2660	2660	2655	114
458	20230609	140000	3054536655	2660	2660	2660	2655	2408
459	20230609	135900	3048142520	2660	2655	2660	2655	247
460	20230609	135800	3047485555	2660	2660	2665	2660	13368
461	20230609	135700	3011925005	2660	2660	2660	2655	434
462	20230609	135600	3010770625	2660	2660	2660	2655	4642
463	20230609	135500	2998422965	2660	2660	2660	2655	5635
464	20230609	135400	2983433920	2655	2660	2660	2655	757
465	20230609	135300	2981420945	2660	2660	2660	2655	485
466	20230609	135200	2980131410	2660	2660	2660	2655	455
467	20230609	135100	2978921165	2660	2655	2660	2655	414
468	20230609	135000	2977820475	2660	2660	2660	2655	978
469	20230609	134900	2975219135	2660	2660	2660	2655	1534
470	20230609	134800	2971140750	2660	2660	2660	2655	289
471	20230609	134700	2970372070	2660	2660	2660	2655	249
472	20230609	134600	2969709790	2660	2660	2660	2655	1867
473	20230609	134500	2964748625	2660	2660	2660	2655	908
474	20230609	134400	2962333405	2660	2660	2660	2655	805
475	20230609	134300	2960192170	2655	2660	2660	2655	770
476	20230609	134200	2958144000	2655	2660	2660	2655	198
477	20230609	134100	2957617430	2660	2660	2660	2655	528
478	20230609	134000	2956213010	2660	2660	2660	2655	1108
479	20230609	133900	2953265785	2655	2660	2660	2655	34
480	20230609	133800	2953175410	2660	2660	2660	2655	24
481	20230609	133700	2953111630	2660	2660	2660	2655	164
482	20230609	133600	2952675450	2660	2655	2660	2655	1862
483	20230609	133500	2947722590	2660	2660	2660	2660	35
484	20230609	133400	2947629490	2655	2660	2660	2655	283
485	20230609	133300	2946876765	2660	2660	2660	2655	23
486	20230609	133200	2946815645	2655	2655	2660	2655	2420
487	20230609	133100	2940382220	2655	2660	2660	2655	6368
488	20230609	133000	2923470975	2660	2660	2660	2655	1144
489	20230609	132900	2920428190	2660	2660	2660	2655	288
490	20230609	132800	2919662170	2660	2660	2660	2655	18353
491	20230609	132700	2870909350	2655	2660	2665	2655	10079
492	20230609	132600	2844097525	2660	2660	2660	2655	476
493	20230609	132500	2842831425	2660	2660	2660	2655	1713
494	20230609	132400	2838279900	2660	2660	2660	2655	791
495	20230609	132300	2836176475	2660	2660	2660	2655	245
496	20230609	132200	2835524835	2660	2655	2660	2655	131
497	20230609	132100	2835176695	2655	2655	2660	2655	7068
498	20230609	132000	2816411140	2660	2655	2660	2655	327
499	20230609	131900	2815542015	2655	2660	2660	2655	22
500	20230609	131800	2815483555	2660	2660	2660	2655	18
501	20230609	131700	2815435730	2655	2660	2660	2655	45
502	20230609	131600	2815316195	2660	2655	2660	2655	785
503	20230609	131500	2813230160	2660	2660	2660	2655	235
504	20230609	131400	2812605120	2660	2660	2660	2655	12212
505	20230609	131300	2780174105	2660	2655	2660	2655	1712
506	20230609	131200	2775624595	2660	2660	2660	2660	163
507	20230609	131100	2775191015	2660	2660	2660	2655	698
508	20230609	131000	2773334395	2660	2660	2660	2655	269
509	20230609	130900	2772618920	2660	2660	2660	2655	296
510	20230609	130800	2771831615	2660	2655	2660	2655	45
511	20230609	130700	2771711980	2660	2660	2660	2655	23
512	20230609	130600	2771650855	2660	2655	2660	2655	18
513	20230609	130500	2771603035	2660	2660	2660	2660	877
514	20230609	130400	2769270215	2655	2660	2660	2655	651
515	20230609	130300	2767538615	2655	2665	2665	2655	1523
516	20230609	130200	2763487480	2655	2660	2665	2655	4847
517	20230609	130100	2750594355	2660	2660	2660	2655	1295
518	20230609	130000	2747149715	2660	2660	2660	2655	752
519	20230609	125900	2745149450	2660	2660	2660	2655	1036
520	20230609	125800	2742398820	2660	2660	2660	2655	1015
521	20230609	125700	2739698975	2655	2660	2665	2655	7479
522	20230609	125600	2719804815	2660	2665	2665	2660	1891
523	20230609	125500	2714774455	2665	2665	2670	2660	17716
524	20230609	125400	2667561380	2665	2665	2665	2660	1641
525	20230609	125300	2663192860	2660	2660	2665	2660	281
526	20230609	125200	2662444690	2665	2660	2665	2660	34
527	20230609	125100	2662354205	2665	2665	2665	2660	1200
528	20230609	125000	2659156260	2665	2660	2665	2660	235
529	20230609	124900	2658530050	2665	2665	2665	2665	830
530	20230609	124800	2656318100	2660	2665	2665	2660	501
531	20230609	124700	2654982990	2665	2665	2665	2660	1367
532	20230609	124600	2651339995	2660	2665	2665	2660	147
533	20230609	124500	2650948300	2660	2665	2665	2660	16
534	20230609	124400	2650905715	2665	2655	2665	2655	1843
535	20230609	124300	2646002690	2660	2655	2660	2655	659
536	20230609	124200	2644249810	2660	2660	2660	2655	1342
537	20230609	124100	2640680095	2655	2660	2660	2655	543
538	20230609	124000	2639235770	2655	2660	2660	2655	14
539	20230609	123900	2639198590	2660	2655	2660	2655	316
540	20230609	123800	2638359585	2655	2655	2655	2655	170
541	20230609	123700	2637908235	2655	2655	2660	2655	6749
542	20230609	123600	2619987065	2655	2660	2660	2655	19
543	20230609	123500	2619936580	2655	2655	2660	2655	1308
544	20230609	123400	2616463815	2655	2655	2660	2655	1678
545	20230609	123300	2612007495	2655	2655	2660	2655	645
546	20230609	123200	2610292605	2655	2660	2660	2655	798
547	20230609	123100	2608169980	2655	2660	2660	2655	840
548	20230609	123000	2605936585	2660	2665	2665	2655	9636
549	20230609	122900	2580304845	2665	2660	2665	2660	1209
550	20230609	122800	2577082920	2660	2665	2665	2660	285
551	20230609	122700	2576323455	2665	2665	2665	2665	13
552	20230609	122600	2576288810	2660	2665	2665	2660	300
553	20230609	122500	2575489440	2660	2665	2665	2660	517
554	20230609	122400	2574114195	2665	2660	2665	2660	31
555	20230609	122300	2574031690	2660	2660	2660	2660	81
556	20230609	122200	2573816230	2660	2660	2670	2660	314
557	20230609	122100	2572979830	2660	2665	2670	2655	35288
558	20230609	122000	2479151620	2670	2670	2670	2665	492
559	20230609	121900	2477838040	2670	2670	2670	2670	136
560	20230609	121800	2477474920	2665	2665	2665	2665	13
561	20230609	121700	2477440275	2670	2670	2670	2665	711
562	20230609	121600	2475541960	2665	2670	2670	2665	161
563	20230609	121500	2475112150	2670	2665	2670	2665	4840
564	20230609	121400	2462199955	2665	2660	2665	2660	566
565	20230609	121300	2460691740	2670	2670	2670	2660	17
566	20230609	121200	2460646470	2665	2660	2670	2660	1574
567	20230609	121100	2456451810	2665	2665	2665	2665	533
568	20230609	121000	2455031365	2665	2665	2665	2660	334
569	20230609	120900	2454141315	2660	2665	2665	2660	482
570	20230609	120800	2452857100	2665	2660	2665	2660	12
571	20230609	120700	2452825175	2665	2660	2665	2660	451
572	20230609	120600	2451623320	2665	2660	2665	2660	653
573	20230609	120500	2449885710	2665	2660	2665	2660	297
574	20230609	120400	2449094260	2665	2660	2665	2660	858
575	20230609	120300	2446808200	2660	2660	2660	2660	12
576	20230609	120200	2446776280	2670	2670	2670	2660	350
577	20230609	120100	2445841890	2660	2660	2670	2660	471
578	20230609	120000	2444586405	2660	2665	2670	2660	2013
579	20230609	115900	2439220750	2665	2670	2670	2665	770
580	20230609	115800	2437166150	2660	2665	2670	2660	994
581	20230609	115700	2434518220	2665	2660	2670	2660	1272
582	20230609	115600	2431128375	2660	2670	2670	2660	2452
583	20230609	115500	2424592055	2660	2660	2670	2660	62
584	20230609	115400	2424426915	2665	2660	2670	2660	3801
585	20230609	115300	2414296135	2660	2665	2665	2660	10115
586	20230609	115200	2387339820	2670	2660	2670	2660	13196
587	20230609	115100	2352167260	2660	2655	2660	2655	2345
588	20230609	115000	2345929640	2655	2660	2660	2655	271
589	20230609	114900	2345208850	2660	2655	2660	2655	97
590	20230609	114800	2344950890	2660	2660	2660	2655	309
591	20230609	114700	2344128955	2660	2660	2660	2655	3803
592	20230609	114600	2334013035	2665	2655	2665	2655	7995
593	20230609	114500	2312746325	2655	2660	2660	2655	1319
594	20230609	114400	2309241835	2655	2660	2660	2655	307
595	20230609	114300	2308425275	2655	2660	2660	2655	68
596	20230609	114200	2308244460	2660	2655	2660	2655	395
597	20230609	114100	2307193865	2655	2655	2655	2655	317
598	20230609	114000	2306352230	2655	2660	2660	2655	320
599	20230609	113900	2305501335	2660	2655	2660	2655	19
600	20230609	113800	2305450885	2655	2660	2660	2655	19
601	20230609	113700	2305400415	2655	2650	2655	2650	824
602	20230609	113600	2303212755	2660	2655	2660	2655	9318
603	20230609	113500	2278473340	2660	2660	2660	2655	10565
604	20230609	113400	2250422020	2660	2655	2660	2655	1483
605	20230609	113300	2246477525	2660	2660	2660	2660	5
606	20230609	113200	2246464225	2655	2655	2660	2655	165
607	20230609	113100	2246025400	2660	2655	2660	2655	1699
608	20230609	113000	2241514310	2655	2650	2655	2650	19
609	20230609	112900	2241463935	2650	2650	2650	2650	164
610	20230609	112800	2241029335	2650	2650	2655	2650	423
611	20230609	112700	2239908360	2650	2650	2655	2650	2175
612	20230609	112600	2234144600	2650	2645	2650	2645	3017
613	20230609	112500	2226149605	2650	2650	2650	2645	546
614	20230609	112400	2224702715	2645	2645	2650	2645	1208
615	20230609	112300	2221502680	2650	2650	2650	2645	493
616	20230609	112200	2220196405	2645	2650	2650	2645	27
617	20230609	112100	2220124970	2645	2650	2650	2645	687
618	20230609	112000	2218304485	2650	2650	2650	2645	118
619	20230609	111900	2217991845	2645	2645	2645	2645	2111
620	20230609	111800	2212408250	2655	2655	2655	2655	6
621	20230609	111700	2212392320	2645	2650	2650	2645	12269
622	20230609	111600	2179909785	2650	2645	2650	2645	284
623	20230609	111500	2179157245	2650	2645	2650	2645	39
624	20230609	111400	2179054060	2645	2645	2650	2645	373
625	20230609	111300	2178066175	2645	2650	2650	2645	22
626	20230609	111200	2178007935	2650	2645	2650	2645	9772
627	20230609	111100	2152157940	2650	2645	2650	2645	1329
628	20230609	111000	2148636155	2650	2650	2650	2645	1232
629	20230609	110900	2145371375	2645	2650	2650	2645	985
630	20230609	110800	2142761680	2650	2645	2655	2645	1980
631	20230609	110700	2137513685	2650	2650	2650	2645	1033
632	20230609	110600	2134776290	2650	2655	2655	2645	1346
633	20230609	110500	2131207950	2655	2650	2655	2645	3000
634	20230609	110400	2123245070	2650	2650	2650	2645	9176
635	20230609	110300	2098928680	2650	2650	2655	2650	147
636	20230609	110200	2098539120	2650	2650	2650	2650	1788
637	20230609	110100	2093800920	2650	2645	2655	2645	2138
638	20230609	110000	2088134050	2645	2650	2650	2645	452
639	20230609	105900	2086936310	2650	2650	2650	2645	15
640	20230609	105800	2086896625	2645	2650	2650	2645	1442
641	20230609	105700	2083075385	2650	2650	2655	2650	2931
642	20230609	105600	2075308230	2650	2650	2655	2650	2100
643	20230609	105500	2069743225	2650	2645	2650	2645	1243
644	20230609	105400	2066449530	2645	2650	2650	2645	2799
645	20230609	105300	2059032990	2650	2650	2655	2650	1663
646	20230609	105200	2054626035	2650	2650	2655	2650	2879
647	20230609	105100	2046996495	2650	2650	2650	2645	3328
648	20230609	105000	2038193740	2650	2655	2660	2650	14318
649	20230609	104900	2000243415	2655	2650	2660	2650	2469
650	20230609	104800	1993691670	2655	2650	2655	2650	2271
651	20230609	104700	1987662225	2655	2655	2660	2655	5533
652	20230609	104600	1972969390	2650	2655	2660	2650	3962
653	20230609	104500	1962450340	2655	2660	2660	2655	13
654	20230609	104400	1962415820	2660	2655	2660	2655	5846
655	20230609	104300	1946867740	2655	2655	2655	2650	3015
656	20230609	104200	1938863575	2655	2660	2660	2655	1816
657	20230609	104100	1934042090	2655	2650	2655	2650	241
658	20230609	104000	1933402300	2650	2650	2650	2645	12568
659	20230609	103900	1900118205	2650	2655	2655	2650	1256
660	20230609	103800	1896784270	2655	2650	2660	2650	1035
661	20230609	103700	1894035400	2650	2650	2660	2650	14400
662	20230609	103600	1855871675	2650	2645	2650	2645	691
663	20230609	103500	1854041660	2645	2650	2655	2645	3349
664	20230609	103400	1845164315	2650	2645	2650	2645	456
665	20230609	103300	1843957185	2645	2655	2655	2645	37620
666	20230609	103200	1744319415	2650	2655	2655	2650	87
667	20230609	103100	1744088860	2650	2655	2660	2650	10095
668	20230609	103000	1717291800	2655	2660	2660	2655	659
669	20230609	102900	1715541425	2655	2655	2660	2655	691
670	20230609	102800	1713704335	2660	2660	2660	2655	126
671	20230609	102700	1713369235	2660	2660	2660	2655	336
672	20230609	102600	1712475785	2660	2655	2660	2655	1536
673	20230609	102500	1708394200	2655	2655	2660	2650	2877
674	20230609	102400	1700755685	2660	2655	2660	2655	7791
675	20230609	102300	1680069690	2665	2660	2665	2655	368
676	20230609	102200	1679090755	2665	2665	2665	2660	1064
677	20230609	102100	1676259125	2665	2665	2665	2660	13805
678	20230609	102000	1639533860	2665	2665	2670	2660	4021
679	20230609	101900	1628817290	2665	2670	2670	2660	2198
680	20230609	101800	1622956350	2670	2660	2670	2660	2955
681	20230609	101700	1615073230	2665	2660	2670	2660	3627
682	20230609	101600	1605409350	2660	2670	2670	2660	1650
683	20230609	101500	1601008420	2665	2665	2670	2665	531
684	20230609	101400	1599593025	2665	2670	2670	2660	2139
685	20230609	101300	1593889340	2670	2665	2670	2660	2335
686	20230609	101200	1587666080	2665	2675	2675	2660	10476
687	20230609	101100	1559756130	2670	2670	2675	2665	4521
688	20230609	101000	1547684560	2670	2670	2670	2665	1287
689	20230609	100900	1544248335	2670	2665	2670	2665	3720
690	20230609	100800	1534330585	2665	2665	2665	2660	802
691	20230609	100700	1532193335	2665	2660	2665	2660	2495
692	20230609	100600	1525548975	2660	2655	2660	2655	7979
693	20230609	100500	1504354780	2655	2655	2655	2650	1569
694	20230609	100400	1500189455	2655	2655	2655	2650	1409
695	20230609	100300	1496448635	2655	2655	2655	2650	191
696	20230609	100200	1495941595	2655	2650	2655	2650	8148
697	20230609	100100	1474348000	2650	2655	2655	2650	251
698	20230609	100000	1473681665	2655	2655	2655	2650	388
699	20230609	095900	1472652095	2650	2655	2655	2650	295
700	20230609	095800	1471868935	2655	2650	2655	2650	16262
701	20230609	095700	1428754740	2655	2650	2655	2650	406
702	20230609	095600	1427677460	2655	2655	2660	2650	20910
703	20230609	095500	1372179275	2660	2650	2660	2650	4501
704	20230609	095400	1360229110	2655	2655	2655	2650	366
705	20230609	095300	1359257640	2650	2655	2655	2650	1643
706	20230609	095200	1354900655	2655	2650	2655	2650	1503
707	20230609	095100	1350910510	2650	2650	2655	2650	1903
708	20230609	095000	1345867545	2650	2655	2655	2650	1004
709	20230609	094900	1343201995	2655	2650	2655	2650	759
710	20230609	094800	1341187260	2650	2650	2655	2650	5393
711	20230609	094700	1326895725	2650	2650	2655	2650	1625
712	20230609	094600	1322586765	2650	2655	2655	2650	2986
713	20230609	094500	1314673075	2650	2655	2655	2650	186
714	20230609	094400	1314179635	2650	2655	2655	2650	2373
715	20230609	094300	1307890400	2655	2655	2660	2655	8596
716	20230609	094200	1285066515	2655	2660	2665	2655	8046
717	20230609	094100	1263664275	2660	2660	2665	2660	412
718	20230609	094000	1262567855	2665	2660	2665	2660	592
719	20230609	093900	1260990455	2660	2655	2660	2655	6419
720	20230609	093800	1243917240	2655	2670	2670	2655	33554
721	20230609	093700	1154527495	2670	2670	2670	2665	983
722	20230609	093600	1151903040	2665	2680	2680	2665	34404
723	20230609	093500	1059996735	2680	2675	2680	2675	376
724	20230609	093400	1058989595	2680	2675	2680	2670	4649
725	20230609	093300	1046551535	2670	2675	2675	2670	1322
726	20230609	093200	1043015315	2675	2675	2675	2670	2348
727	20230609	093100	1036740820	2675	2675	2680	2670	7808
728	20230609	093000	1015853845	2680	2685	2690	2675	9975
729	20230609	092900	989117905	2685	2695	2695	2685	20272
730	20230609	092800	934617800	2695	2690	2695	2690	4659
731	20230609	092700	922061945	2695	2695	2695	2690	25670
732	20230609	092600	852913825	2695	2690	2695	2690	4511
733	20230609	092500	840756845	2690	2695	2695	2690	3882
734	20230609	092400	830297295	2695	2695	2695	2690	4352
735	20230609	092300	818568730	2695	2690	2695	2685	37602
736	20230609	092200	717399525	2690	2675	2690	2675	21081
737	20230609	092100	660813375	2680	2680	2680	2675	6656
738	20230609	092000	642993105	2680	2680	2680	2675	3596
739	20230609	091900	633359065	2680	2675	2680	2675	2499
740	20230609	091800	626662260	2680	2680	2680	2675	3520
741	20230609	091700	617231555	2680	2680	2680	2675	3568
742	20230609	091600	607671000	2680	2685	2685	2675	7895
743	20230609	091500	586513725	2685	2690	2690	2680	14256
744	20230609	091400	548237020	2690	2685	2690	2680	14906
745	20230609	091300	508212230	2685	2665	2685	2665	61720
746	20230609	091200	343091980	2670	2660	2670	2660	8532
747	20230609	091100	320348200	2665	2660	2665	2660	5442
748	20230609	091000	305854890	2660	2660	2665	2660	9062
749	20230609	090900	281733610	2665	2670	2675	2660	14456
750	20230609	090800	243193575	2670	2670	2675	2665	12916
751	20230609	090700	208701275	2670	2670	2675	2665	9309
752	20230609	090600	183842515	2670	2675	2675	2665	11100
753	20230609	090500	154195560	2670	2675	2675	2670	6629
754	20230609	090400	136477975	2675	2675	2675	2665	11275
755	20230609	090300	106352770	2675	2665	2675	2660	13815
756	20230609	090200	69493660	2665	2660	2665	2660	4764
757	20230609	090100	56809165	2660	2660	2665	2655	10461
758	20230609	090000	28970280	2660	2655	2665	2650	10908