KissMeData/115610/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	223100	2954982200	2950	2950	2950	2950	20288
3	20230623	223000	2954982200	2950	2950	2950	2950	0
4	20230623	222900	2954982200	2950	2950	2950	2950	0
5	20230623	222800	2954982200	2950	2950	2950	2950	0
6	20230623	222700	2954982200	2950	2950	2950	2950	0
7	20230623	222600	2954982200	2950	2950	2950	2950	0
8	20230623	222500	2954982200	2950	2950	2950	2950	0
9	20230623	222400	2954982200	2950	2950	2950	2950	0
10	20230623	222300	2954982200	2950	2950	2950	2950	0
11	20230623	222200	2954982200	2950	2950	2950	2950	0
12	20230623	222100	2954982200	2950	2950	2950	2950	0
13	20230623	222000	2954982200	2950	2950	2950	2950	0
14	20230623	221900	2954982200	2950	2950	2950	2950	0
15	20230623	221800	2954982200	2950	2950	2950	2950	0
16	20230623	221700	2954982200	2950	2950	2950	2950	0
17	20230623	221600	2954982200	2950	2950	2950	2950	0
18	20230623	221500	2954982200	2950	2950	2950	2950	0
19	20230623	221400	2954982200	2950	2950	2950	2950	0
20	20230623	221300	2954982200	2950	2950	2950	2950	0
21	20230623	221200	2954982200	2950	2950	2950	2950	0
22	20230623	221100	2954982200	2950	2950	2950	2950	0
23	20230623	221000	2954982200	2950	2950	2950	2950	0
24	20230623	220900	2954982200	2950	2950	2950	2950	0
25	20230623	220800	2954982200	2950	2950	2950	2950	0
26	20230623	220700	2954982200	2950	2950	2950	2950	0
27	20230623	220600	2954982200	2950	2950	2950	2950	0
28	20230623	220500	2954982200	2950	2950	2950	2950	0
29	20230623	220400	2954982200	2950	2950	2950	2950	0
30	20230623	220300	2954982200	2950	2950	2950	2950	0
31	20230623	220200	2954982200	2950	2950	2950	2950	0
32	20230623	220100	2954982200	2950	2950	2950	2950	20288
33	20230623	220000	2954982200	2950	2950	2950	2950	0
34	20230623	215900	2954982200	2950	2950	2950	2950	0
35	20230623	215800	2954982200	2950	2950	2950	2950	0
36	20230623	215700	2954982200	2950	2950	2950	2950	0
37	20230623	215600	2954982200	2950	2950	2950	2950	0
38	20230623	215500	2954982200	2950	2950	2950	2950	0
39	20230623	215400	2954982200	2950	2950	2950	2950	0
40	20230623	215300	2954982200	2950	2950	2950	2950	0
41	20230623	215200	2954982200	2950	2950	2950	2950	0
42	20230623	215100	2954982200	2950	2950	2950	2950	0
43	20230623	215000	2954982200	2950	2950	2950	2950	0
44	20230623	214900	2954982200	2950	2950	2950	2950	0
45	20230623	214800	2954982200	2950	2950	2950	2950	0
46	20230623	214700	2954982200	2950	2950	2950	2950	0
47	20230623	214600	2954982200	2950	2950	2950	2950	0
48	20230623	214500	2954982200	2950	2950	2950	2950	0
49	20230623	214400	2954982200	2950	2950	2950	2950	0
50	20230623	214300	2954982200	2950	2950	2950	2950	0
51	20230623	214200	2954982200	2950	2950	2950	2950	0
52	20230623	214100	2954982200	2950	2950	2950	2950	0
53	20230623	214000	2954982200	2950	2950	2950	2950	0
54	20230623	213900	2954982200	2950	2950	2950	2950	0
55	20230623	213800	2954982200	2950	2950	2950	2950	0
56	20230623	213700	2954982200	2950	2950	2950	2950	0
57	20230623	213600	2954982200	2950	2950	2950	2950	0
58	20230623	213500	2954982200	2950	2950	2950	2950	0
59	20230623	213400	2954982200	2950	2950	2950	2950	0
60	20230623	213300	2954982200	2950	2950	2950	2950	0
61	20230623	213200	2954982200	2950	2950	2950	2950	0
62	20230623	213100	2954982200	2950	2950	2950	2950	20288
63	20230623	213000	2954982200	2950	2950	2950	2950	0
64	20230623	212900	2954982200	2950	2950	2950	2950	0
65	20230623	212800	2954982200	2950	2950	2950	2950	0
66	20230623	212700	2954982200	2950	2950	2950	2950	0
67	20230623	212600	2954982200	2950	2950	2950	2950	0
68	20230623	212500	2954982200	2950	2950	2950	2950	0
69	20230623	212400	2954982200	2950	2950	2950	2950	0
70	20230623	212300	2954982200	2950	2950	2950	2950	0
71	20230623	212200	2954982200	2950	2950	2950	2950	0
72	20230623	212100	2954982200	2950	2950	2950	2950	0
73	20230623	212000	2954982200	2950	2950	2950	2950	0
74	20230623	211900	2954982200	2950	2950	2950	2950	0
75	20230623	211800	2954982200	2950	2950	2950	2950	0
76	20230623	211700	2954982200	2950	2950	2950	2950	0
77	20230623	211600	2954982200	2950	2950	2950	2950	0
78	20230623	211500	2954982200	2950	2950	2950	2950	0
79	20230623	211400	2954982200	2950	2950	2950	2950	0
80	20230623	211300	2954982200	2950	2950	2950	2950	0
81	20230623	211200	2954982200	2950	2950	2950	2950	0
82	20230623	211100	2954982200	2950	2950	2950	2950	0
83	20230623	211000	2954982200	2950	2950	2950	2950	0
84	20230623	210900	2954982200	2950	2950	2950	2950	0
85	20230623	210800	2954982200	2950	2950	2950	2950	0
86	20230623	210700	2954982200	2950	2950	2950	2950	0
87	20230623	210600	2954982200	2950	2950	2950	2950	0
88	20230623	210500	2954982200	2950	2950	2950	2950	0
89	20230623	210400	2954982200	2950	2950	2950	2950	0
90	20230623	210300	2954982200	2950	2950	2950	2950	0
91	20230623	210200	2954982200	2950	2950	2950	2950	0
92	20230623	210100	2954982200	2950	2950	2950	2950	20288
93	20230623	210000	2954982200	2950	2950	2950	2950	0
94	20230623	205900	2954982200	2950	2950	2950	2950	0
95	20230623	205800	2954982200	2950	2950	2950	2950	0
96	20230623	205700	2954982200	2950	2950	2950	2950	0
97	20230623	205600	2954982200	2950	2950	2950	2950	0
98	20230623	205500	2954982200	2950	2950	2950	2950	0
99	20230623	205400	2954982200	2950	2950	2950	2950	0
100	20230623	205300	2954982200	2950	2950	2950	2950	0
101	20230623	205200	2954982200	2950	2950	2950	2950	0
102	20230623	205100	2954982200	2950	2950	2950	2950	0
103	20230623	205000	2954982200	2950	2950	2950	2950	0
104	20230623	204900	2954982200	2950	2950	2950	2950	0
105	20230623	204800	2954982200	2950	2950	2950	2950	0
106	20230623	204700	2954982200	2950	2950	2950	2950	0
107	20230623	204600	2954982200	2950	2950	2950	2950	0
108	20230623	204500	2954982200	2950	2950	2950	2950	0
109	20230623	204400	2954982200	2950	2950	2950	2950	0
110	20230623	204300	2954982200	2950	2950	2950	2950	0
111	20230623	204200	2954982200	2950	2950	2950	2950	0
112	20230623	204100	2954982200	2950	2950	2950	2950	0
113	20230623	204000	2954982200	2950	2950	2950	2950	0
114	20230623	203900	2954982200	2950	2950	2950	2950	0
115	20230623	203800	2954982200	2950	2950	2950	2950	0
116	20230623	203700	2954982200	2950	2950	2950	2950	0
117	20230623	203600	2954982200	2950	2950	2950	2950	0
118	20230623	203500	2954982200	2950	2950	2950	2950	0
119	20230623	203400	2954982200	2950	2950	2950	2950	0
120	20230623	203300	2954982200	2950	2950	2950	2950	0
121	20230623	203200	2954982200	2950	2950	2950	2950	0
122	20230623	203100	2954982200	2950	2950	2950	2950	20288
123	20230623	203000	2954982200	2950	2950	2950	2950	0
124	20230623	202900	2954982200	2950	2950	2950	2950	0
125	20230623	202800	2954982200	2950	2950	2950	2950	0
126	20230623	202700	2954982200	2950	2950	2950	2950	0
127	20230623	202600	2954982200	2950	2950	2950	2950	0
128	20230623	202500	2954982200	2950	2950	2950	2950	0
129	20230623	202400	2954982200	2950	2950	2950	2950	0
130	20230623	202300	2954982200	2950	2950	2950	2950	0
131	20230623	202200	2954982200	2950	2950	2950	2950	0
132	20230623	202100	2954982200	2950	2950	2950	2950	0
133	20230623	202000	2954982200	2950	2950	2950	2950	0
134	20230623	201900	2954982200	2950	2950	2950	2950	0
135	20230623	201800	2954982200	2950	2950	2950	2950	0
136	20230623	201700	2954982200	2950	2950	2950	2950	0
137	20230623	201600	2954982200	2950	2950	2950	2950	0
138	20230623	201500	2954982200	2950	2950	2950	2950	0
139	20230623	201400	2954982200	2950	2950	2950	2950	0
140	20230623	201300	2954982200	2950	2950	2950	2950	0
141	20230623	201200	2954982200	2950	2950	2950	2950	0
142	20230623	201100	2954982200	2950	2950	2950	2950	0
143	20230623	201000	2954982200	2950	2950	2950	2950	0
144	20230623	200900	2954982200	2950	2950	2950	2950	0
145	20230623	200800	2954982200	2950	2950	2950	2950	0
146	20230623	200700	2954982200	2950	2950	2950	2950	0
147	20230623	200600	2954982200	2950	2950	2950	2950	0
148	20230623	200500	2954982200	2950	2950	2950	2950	0
149	20230623	200400	2954982200	2950	2950	2950	2950	0
150	20230623	200300	2954982200	2950	2950	2950	2950	0
151	20230623	200200	2954982200	2950	2950	2950	2950	0
152	20230623	200100	2954982200	2950	2950	2950	2950	20288
153	20230623	200000	2954982200	2950	2950	2950	2950	0
154	20230623	195900	2954982200	2950	2950	2950	2950	0
155	20230623	195800	2954982200	2950	2950	2950	2950	0
156	20230623	195700	2954982200	2950	2950	2950	2950	0
157	20230623	195600	2954982200	2950	2950	2950	2950	0
158	20230623	195500	2954982200	2950	2950	2950	2950	0
159	20230623	195400	2954982200	2950	2950	2950	2950	0
160	20230623	195300	2954982200	2950	2950	2950	2950	0
161	20230623	195200	2954982200	2950	2950	2950	2950	0
162	20230623	195100	2954982200	2950	2950	2950	2950	0
163	20230623	195000	2954982200	2950	2950	2950	2950	0
164	20230623	194900	2954982200	2950	2950	2950	2950	0
165	20230623	194800	2954982200	2950	2950	2950	2950	0
166	20230623	194700	2954982200	2950	2950	2950	2950	0
167	20230623	194600	2954982200	2950	2950	2950	2950	0
168	20230623	194500	2954982200	2950	2950	2950	2950	0
169	20230623	194400	2954982200	2950	2950	2950	2950	0
170	20230623	194300	2954982200	2950	2950	2950	2950	0
171	20230623	194200	2954982200	2950	2950	2950	2950	0
172	20230623	194100	2954982200	2950	2950	2950	2950	0
173	20230623	194000	2954982200	2950	2950	2950	2950	0
174	20230623	193900	2954982200	2950	2950	2950	2950	0
175	20230623	193800	2954982200	2950	2950	2950	2950	0
176	20230623	193700	2954982200	2950	2950	2950	2950	0
177	20230623	193600	2954982200	2950	2950	2950	2950	0
178	20230623	193500	2954982200	2950	2950	2950	2950	0
179	20230623	193400	2954982200	2950	2950	2950	2950	0
180	20230623	193300	2954982200	2950	2950	2950	2950	0
181	20230623	193200	2954982200	2950	2950	2950	2950	0
182	20230623	193100	2954982200	2950	2950	2950	2950	20288
183	20230623	193000	2954982200	2950	2950	2950	2950	0
184	20230623	192900	2954982200	2950	2950	2950	2950	0
185	20230623	192800	2954982200	2950	2950	2950	2950	0
186	20230623	192700	2954982200	2950	2950	2950	2950	0
187	20230623	192600	2954982200	2950	2950	2950	2950	0
188	20230623	192500	2954982200	2950	2950	2950	2950	0
189	20230623	192400	2954982200	2950	2950	2950	2950	0
190	20230623	192300	2954982200	2950	2950	2950	2950	0
191	20230623	192200	2954982200	2950	2950	2950	2950	0
192	20230623	192100	2954982200	2950	2950	2950	2950	0
193	20230623	192000	2954982200	2950	2950	2950	2950	0
194	20230623	191900	2954982200	2950	2950	2950	2950	0
195	20230623	191800	2954982200	2950	2950	2950	2950	0
196	20230623	191700	2954982200	2950	2950	2950	2950	0
197	20230623	191600	2954982200	2950	2950	2950	2950	0
198	20230623	191500	2954982200	2950	2950	2950	2950	0
199	20230623	191400	2954982200	2950	2950	2950	2950	0
200	20230623	191300	2954982200	2950	2950	2950	2950	0
201	20230623	191200	2954982200	2950	2950	2950	2950	0
202	20230623	191100	2954982200	2950	2950	2950	2950	0
203	20230623	191000	2954982200	2950	2950	2950	2950	0
204	20230623	190900	2954982200	2950	2950	2950	2950	0
205	20230623	190800	2954982200	2950	2950	2950	2950	0
206	20230623	190700	2954982200	2950	2950	2950	2950	0
207	20230623	190600	2954982200	2950	2950	2950	2950	0
208	20230623	190500	2954982200	2950	2950	2950	2950	0
209	20230623	190400	2954982200	2950	2950	2950	2950	0
210	20230623	190300	2954982200	2950	2950	2950	2950	0
211	20230623	190200	2954982200	2950	2950	2950	2950	0
212	20230623	190100	2954982200	2950	2950	2950	2950	20288
213	20230623	190000	2954982200	2950	2950	2950	2950	0
214	20230623	185900	2954982200	2950	2950	2950	2950	0
215	20230623	185800	2954982200	2950	2950	2950	2950	0
216	20230623	185700	2954982200	2950	2950	2950	2950	0
217	20230623	185600	2954982200	2950	2950	2950	2950	0
218	20230623	185500	2954982200	2950	2950	2950	2950	0
219	20230623	185400	2954982200	2950	2950	2950	2950	0
220	20230623	185300	2954982200	2950	2950	2950	2950	0
221	20230623	185200	2954982200	2950	2950	2950	2950	0
222	20230623	185100	2954982200	2950	2950	2950	2950	0
223	20230623	185000	2954982200	2950	2950	2950	2950	0
224	20230623	184900	2954982200	2950	2950	2950	2950	0
225	20230623	184800	2954982200	2950	2950	2950	2950	0
226	20230623	184700	2954982200	2950	2950	2950	2950	0
227	20230623	184600	2954982200	2950	2950	2950	2950	0
228	20230623	184500	2954982200	2950	2950	2950	2950	0
229	20230623	184400	2954982200	2950	2950	2950	2950	0
230	20230623	184300	2954982200	2950	2950	2950	2950	0
231	20230623	184200	2954982200	2950	2950	2950	2950	0
232	20230623	184100	2954982200	2950	2950	2950	2950	0
233	20230623	184000	2954982200	2950	2950	2950	2950	0
234	20230623	183900	2954982200	2950	2950	2950	2950	0
235	20230623	183800	2954982200	2950	2950	2950	2950	0
236	20230623	183700	2954982200	2950	2950	2950	2950	0
237	20230623	183600	2954982200	2950	2950	2950	2950	0
238	20230623	183500	2954982200	2950	2950	2950	2950	0
239	20230623	183400	2954982200	2950	2950	2950	2950	0
240	20230623	183300	2954982200	2950	2950	2950	2950	0
241	20230623	183200	2954982200	2950	2950	2950	2950	0
242	20230623	183100	2954982200	2950	2950	2950	2950	20288
243	20230623	183000	2954982200	2950	2950	2950	2950	0
244	20230623	182900	2954982200	2950	2950	2950	2950	0
245	20230623	182800	2954982200	2950	2950	2950	2950	0
246	20230623	182700	2954982200	2950	2950	2950	2950	0
247	20230623	182600	2954982200	2950	2950	2950	2950	0
248	20230623	182500	2954982200	2950	2950	2950	2950	0
249	20230623	182400	2954982200	2950	2950	2950	2950	0
250	20230623	182300	2954982200	2950	2950	2950	2950	0
251	20230623	182200	2954982200	2950	2950	2950	2950	0
252	20230623	182100	2954982200	2950	2950	2950	2950	0
253	20230623	182000	2954982200	2950	2950	2950	2950	0
254	20230623	181900	2954982200	2950	2950	2950	2950	0
255	20230623	181800	2954982200	2950	2950	2950	2950	0
256	20230623	181700	2954982200	2950	2950	2950	2950	0
257	20230623	181600	2954982200	2950	2950	2950	2950	0
258	20230623	181500	2954982200	2950	2950	2950	2950	0
259	20230623	181400	2954982200	2950	2950	2950	2950	0
260	20230623	181300	2954982200	2950	2950	2950	2950	0
261	20230623	181200	2954982200	2950	2950	2950	2950	0
262	20230623	181100	2954982200	2950	2950	2950	2950	0
263	20230623	181000	2954982200	2950	2950	2950	2950	0
264	20230623	180900	2954982200	2950	2950	2950	2950	0
265	20230623	180800	2954982200	2950	2950	2950	2950	0
266	20230623	180700	2954982200	2950	2950	2950	2950	0
267	20230623	180600	2954982200	2950	2950	2950	2950	0
268	20230623	180500	2954982200	2950	2950	2950	2950	0
269	20230623	180400	2954982200	2950	2950	2950	2950	0
270	20230623	180300	2954982200	2950	2950	2950	2950	0
271	20230623	180200	2954982200	2950	2950	2950	2950	0
272	20230623	180100	2954982200	2950	2950	2950	2950	20288
273	20230623	180000	2954982200	2950	2950	2950	2950	0
274	20230623	175900	2954982200	2950	2950	2950	2950	0
275	20230623	175800	2954982200	2950	2950	2950	2950	0
276	20230623	175700	2954982200	2950	2950	2950	2950	0
277	20230623	175600	2954982200	2950	2950	2950	2950	0
278	20230623	175500	2954982200	2950	2950	2950	2950	0
279	20230623	175400	2954982200	2950	2950	2950	2950	0
280	20230623	175300	2954982200	2950	2950	2950	2950	0
281	20230623	175200	2954982200	2950	2950	2950	2950	0
282	20230623	175100	2954982200	2950	2950	2950	2950	0
283	20230623	175000	2954982200	2950	2950	2950	2950	0
284	20230623	174900	2954982200	2950	2950	2950	2950	0
285	20230623	174800	2954982200	2950	2950	2950	2950	0
286	20230623	174700	2954982200	2950	2950	2950	2950	0
287	20230623	174600	2954982200	2950	2950	2950	2950	0
288	20230623	174500	2954982200	2950	2950	2950	2950	0
289	20230623	174400	2954982200	2950	2950	2950	2950	0
290	20230623	174300	2954982200	2950	2950	2950	2950	0
291	20230623	174200	2954982200	2950	2950	2950	2950	0
292	20230623	174100	2954982200	2950	2950	2950	2950	0
293	20230623	174000	2954982200	2950	2950	2950	2950	0
294	20230623	173900	2954982200	2950	2950	2950	2950	0
295	20230623	173800	2954982200	2950	2950	2950	2950	0
296	20230623	173700	2954982200	2950	2950	2950	2950	0
297	20230623	173600	2954982200	2950	2950	2950	2950	0
298	20230623	173500	2954982200	2950	2950	2950	2950	0
299	20230623	173400	2954982200	2950	2950	2950	2950	0
300	20230623	173300	2954982200	2950	2950	2950	2950	0
301	20230623	173200	2954982200	2950	2950	2950	2950	0
302	20230623	173100	2954982200	2950	2950	2950	2950	20288
303	20230623	173000	2954982200	2950	2950	2950	2950	0
304	20230623	172900	2954982200	2950	2950	2950	2950	0
305	20230623	172800	2954982200	2950	2950	2950	2950	0
306	20230623	172700	2954982200	2950	2950	2950	2950	0
307	20230623	172600	2954982200	2950	2950	2950	2950	0
308	20230623	172500	2954982200	2950	2950	2950	2950	0
309	20230623	172400	2954982200	2950	2950	2950	2950	0
310	20230623	172300	2954982200	2950	2950	2950	2950	0
311	20230623	172200	2954982200	2950	2950	2950	2950	0
312	20230623	172100	2954982200	2950	2950	2950	2950	0
313	20230623	172000	2954982200	2950	2950	2950	2950	0
314	20230623	171900	2954982200	2950	2950	2950	2950	0
315	20230623	171800	2954982200	2950	2950	2950	2950	0
316	20230623	171700	2954982200	2950	2950	2950	2950	0
317	20230623	171600	2954982200	2950	2950	2950	2950	0
318	20230623	171500	2954982200	2950	2950	2950	2950	0
319	20230623	171400	2954982200	2950	2950	2950	2950	0
320	20230623	171300	2954982200	2950	2950	2950	2950	0
321	20230623	171200	2954982200	2950	2950	2950	2950	0
322	20230623	171100	2954982200	2950	2950	2950	2950	0
323	20230623	171000	2954982200	2950	2950	2950	2950	0
324	20230623	170900	2954982200	2950	2950	2950	2950	0
325	20230623	170800	2954982200	2950	2950	2950	2950	0
326	20230623	170700	2954982200	2950	2950	2950	2950	0
327	20230623	170600	2954982200	2950	2950	2950	2950	0
328	20230623	170500	2954982200	2950	2950	2950	2950	0
329	20230623	170400	2954982200	2950	2950	2950	2950	0
330	20230623	170300	2954982200	2950	2950	2950	2950	0
331	20230623	170200	2954982200	2950	2950	2950	2950	0
332	20230623	170100	2954982200	2950	2950	2950	2950	20288
333	20230623	170000	2954982200	2950	2950	2950	2950	0
334	20230623	165900	2954982200	2950	2950	2950	2950	0
335	20230623	165800	2954982200	2950	2950	2950	2950	0
336	20230623	165700	2954982200	2950	2950	2950	2950	0
337	20230623	165600	2954982200	2950	2950	2950	2950	0
338	20230623	165500	2954982200	2950	2950	2950	2950	0
339	20230623	165400	2954982200	2950	2950	2950	2950	0
340	20230623	165300	2954982200	2950	2950	2950	2950	0
341	20230623	165200	2954982200	2950	2950	2950	2950	0
342	20230623	165100	2954982200	2950	2950	2950	2950	0
343	20230623	165000	2954982200	2950	2950	2950	2950	0
344	20230623	164900	2954982200	2950	2950	2950	2950	0
345	20230623	164800	2954982200	2950	2950	2950	2950	0
346	20230623	164700	2954982200	2950	2950	2950	2950	0
347	20230623	164600	2954982200	2950	2950	2950	2950	0
348	20230623	164500	2954982200	2950	2950	2950	2950	0
349	20230623	164400	2954982200	2950	2950	2950	2950	0
350	20230623	164300	2954982200	2950	2950	2950	2950	0
351	20230623	164200	2954982200	2950	2950	2950	2950	0
352	20230623	164100	2954982200	2950	2950	2950	2950	0
353	20230623	164000	2954982200	2950	2950	2950	2950	0
354	20230623	163900	2954982200	2950	2950	2950	2950	0
355	20230623	163800	2954982200	2950	2950	2950	2950	0
356	20230623	163700	2954982200	2950	2950	2950	2950	0
357	20230623	163600	2954982200	2950	2950	2950	2950	0
358	20230623	163500	2954982200	2950	2950	2950	2950	0
359	20230623	163400	2954982200	2950	2950	2950	2950	0
360	20230623	163300	2954982200	2950	2950	2950	2950	0
361	20230623	163200	2954982200	2950	2950	2950	2950	0
362	20230623	163100	2954982200	2950	2950	2950	2950	20288
363	20230623	163000	2954982200	2950	2950	2950	2950	0
364	20230623	162900	2954982200	2950	2950	2950	2950	0
365	20230623	162800	2954982200	2950	2950	2950	2950	0
366	20230623	162700	2954982200	2950	2950	2950	2950	0
367	20230623	162600	2954982200	2950	2950	2950	2950	0
368	20230623	162500	2954982200	2950	2950	2950	2950	0
369	20230623	162400	2954982200	2950	2950	2950	2950	0
370	20230623	162300	2954982200	2950	2950	2950	2950	0
371	20230623	162200	2954982200	2950	2950	2950	2950	0
372	20230623	162100	2954982200	2950	2950	2950	2950	0
373	20230623	162000	2954982200	2950	2950	2950	2950	0
374	20230623	161900	2954982200	2950	2950	2950	2950	0
375	20230623	161800	2954982200	2950	2950	2950	2950	0
376	20230623	161700	2954982200	2950	2950	2950	2950	0
377	20230623	161600	2954982200	2950	2950	2950	2950	0
378	20230623	161500	2954982200	2950	2950	2950	2950	0
379	20230623	161400	2954982200	2950	2950	2950	2950	0
380	20230623	161300	2954982200	2950	2950	2950	2950	0
381	20230623	161200	2954982200	2950	2950	2950	2950	0
382	20230623	161100	2954982200	2950	2950	2950	2950	0
383	20230623	161000	2954982200	2950	2950	2950	2950	0
384	20230623	160900	2954982200	2950	2950	2950	2950	0
385	20230623	160800	2954982200	2950	2950	2950	2950	0
386	20230623	160700	2954982200	2950	2950	2950	2950	0
387	20230623	160600	2954982200	2950	2950	2950	2950	0
388	20230623	160500	2954982200	2950	2950	2950	2950	0
389	20230623	160400	2954982200	2950	2950	2950	2950	0
390	20230623	160300	2954982200	2950	2950	2950	2950	0
391	20230623	160200	2954982200	2950	2950	2950	2950	0
392	20230623	160100	2954982200	2950	2950	2950	2950	20288
393	20230623	160000	2954982200	2950	2950	2950	2950	0
394	20230623	155900	2954982200	2950	2950	2950	2950	0
395	20230623	155800	2954982200	2950	2950	2950	2950	0
396	20230623	155700	2954982200	2950	2950	2950	2950	0
397	20230623	155600	2954982200	2950	2950	2950	2950	0
398	20230623	155500	2954982200	2950	2950	2950	2950	0
399	20230623	155400	2954982200	2950	2950	2950	2950	0
400	20230623	155300	2954982200	2950	2950	2950	2950	0
401	20230623	155200	2954982200	2950	2950	2950	2950	0
402	20230623	155100	2954982200	2950	2950	2950	2950	0
403	20230623	155000	2954982200	2950	2950	2950	2950	0
404	20230623	154900	2954982200	2950	2950	2950	2950	0
405	20230623	154800	2954982200	2950	2950	2950	2950	0
406	20230623	154700	2954982200	2950	2950	2950	2950	0
407	20230623	154600	2954982200	2950	2950	2950	2950	0
408	20230623	154500	2954982200	2950	2950	2950	2950	0
409	20230623	154400	2954982200	2950	2950	2950	2950	0
410	20230623	154300	2954982200	2950	2950	2950	2950	0
411	20230623	154200	2954982200	2950	2950	2950	2950	0
412	20230623	154100	2954982200	2950	2950	2950	2950	0
413	20230623	154000	2954982200	2950	2950	2950	2950	0
414	20230623	153900	2954982200	2950	2950	2950	2950	0
415	20230623	153800	2954982200	2950	2950	2950	2950	0
416	20230623	153700	2954982200	2950	2950	2950	2950	0
417	20230623	153600	2954982200	2950	2950	2950	2950	0
418	20230623	153500	2954982200	2950	2950	2950	2950	0
419	20230623	153400	2954982200	2950	2950	2950	2950	0
420	20230623	153300	2954982200	2950	2950	2950	2950	0
421	20230623	153200	2954982200	2950	2950	2950	2950	0
422	20230623	153100	2954982200	2950	2950	2950	2950	20288
423	20230623	153000	2954982200	2950	2950	2950	2950	20288
424	20230623	152900	2895132600	2935	2935	2935	2935	0
425	20230623	152800	2895132600	2935	2935	2935	2935	0
426	20230623	152700	2895132600	2935	2935	2935	2935	0
427	20230623	152600	2895132600	2935	2935	2935	2935	0
428	20230623	152500	2895132600	2935	2935	2935	2935	0
429	20230623	152400	2895132600	2935	2935	2935	2935	0
430	20230623	152300	2895132600	2935	2935	2935	2935	0
431	20230623	152200	2895132600	2935	2935	2935	2935	0
432	20230623	152100	2895132600	2935	2935	2935	2935	0
433	20230623	152000	2895132600	2935	2935	2935	2935	0
434	20230623	151900	2895132600	2935	2935	2950	2930	464
435	20230623	151800	2893771155	2950	2945	2950	2935	916
436	20230623	151700	2891080050	2950	2945	2960	2945	931
437	20230623	151600	2888337755	2945	2935	2945	2935	532
438	20230623	151500	2886771315	2930	2935	2945	2930	3823
439	20230623	151400	2875557390	2940	2940	2945	2935	1161
440	20230623	151300	2872144500	2945	2940	2945	2940	1023
441	20230623	151200	2869136850	2945	2950	2955	2945	1939
442	20230623	151100	2863419685	2950	2960	2965	2950	3239
443	20230623	151000	2853853060	2960	2960	2965	2960	493
444	20230623	150900	2852393210	2965	2960	2965	2960	52
445	20230623	150800	2852239285	2965	2965	2965	2960	20
446	20230623	150700	2852180075	2960	2960	2960	2960	223
447	20230623	150600	2851519995	2955	2955	2955	2955	271
448	20230623	150500	2850719190	2965	2960	2970	2955	794
449	20230623	150400	2848369540	2970	2965	2970	2965	842
450	20230623	150300	2845871300	2970	2965	2970	2965	160
451	20230623	150200	2845396150	2970	2965	2970	2965	251
452	20230623	150100	2844651930	2965	2960	2965	2960	620
453	20230623	150000	2842814130	2960	2960	2960	2960	451
454	20230623	145900	2841479170	2970	2960	2970	2960	225
455	20230623	145800	2840811440	2970	2970	2970	2970	150
456	20230623	145700	2840365940	2970	2970	2970	2965	1663
457	20230623	145600	2835431975	2970	2970	2970	2970	1165
458	20230623	145500	2831971925	2970	2970	2970	2970	958
459	20230623	145400	2829126665	2970	2970	2970	2970	49
460	20230623	145300	2828981135	2975	2975	2975	2975	341
461	20230623	145200	2827966660	2975	2980	2980	2970	480
462	20230623	145100	2826537055	2980	2975	2980	2975	543
463	20230623	145000	2824920250	2970	2970	2970	2970	0
464	20230623	144900	2824920250	2970	2970	2980	2970	1448
465	20230623	144800	2820613235	2970	2970	2970	2970	1383
466	20230623	144700	2816505725	2970	2970	2970	2970	0
467	20230623	144600	2816505725	2970	2955	2970	2955	295
468	20230623	144500	2815629710	2955	2955	2955	2955	100
469	20230623	144400	2815334210	2955	2960	2960	2955	1566
470	20230623	144300	2810706665	2955	2960	2960	2955	10
471	20230623	144200	2810677090	2970	2965	2970	2965	2000
472	20230623	144100	2804746985	2965	2965	2965	2965	1
473	20230623	144000	2804744020	2950	2950	2950	2950	52
474	20230623	143900	2804590620	2950	2960	2970	2950	1169
475	20230623	143800	2801139415	2960	2960	2960	2960	1009
476	20230623	143700	2798152775	2950	2950	2955	2950	740
477	20230623	143600	2795969370	2950	2980	2980	2945	5893
478	20230623	143500	2778546620	2980	2980	2980	2980	603
479	20230623	143400	2776749680	2980	2975	2980	2975	1903
480	20230623	143300	2771081250	2975	2970	2975	2970	59
481	20230623	143200	2770905775	2975	2975	2975	2975	0
482	20230623	143100	2770905775	2975	2970	2975	2965	1850
483	20230623	143000	2765416410	2970	2975	2975	2970	108
484	20230623	142900	2765095150	2970	2980	2980	2970	998
485	20230623	142800	2762130515	2980	2985	2985	2980	1486
486	20230623	142700	2757694815	2990	2985	2990	2985	475
487	20230623	142600	2756276585	2980	2975	2980	2975	504
488	20230623	142500	2754775485	2980	2975	2980	2975	1018
489	20230623	142400	2751746835	2975	2975	2975	2975	5
490	20230623	142300	2751731960	2975	2985	2985	2975	455
491	20230623	142200	2750377070	2985	2970	2985	2970	1069
492	20230623	142100	2747193670	2970	2980	2985	2965	2994
493	20230623	142000	2738295060	2985	2980	2985	2980	197
494	20230623	141900	2737707985	2985	2985	2985	2980	1189
495	20230623	141800	2734161585	2990	2995	2995	2990	18
496	20230623	141700	2734107760	2990	2990	2995	2985	234
497	20230623	141600	2733408160	2995	2990	2995	2990	2189
498	20230623	141500	2726861840	2990	2985	2990	2985	360
499	20230623	141400	2725787105	2990	2990	2990	2990	56
500	20230623	141300	2725619665	2990	2985	2990	2985	285
501	20230623	141200	2724768815	2990	2985	2990	2980	227
502	20230623	141100	2724091375	2990	2990	2990	2985	451
503	20230623	141000	2722745115	2990	2990	2990	2985	205
504	20230623	140900	2722132630	2990	2990	2995	2990	741
505	20230623	140800	2719917035	2990	2985	2995	2985	1221
506	20230623	140700	2716266250	2990	2985	2990	2980	363
507	20230623	140600	2715184370	2985	2985	2995	2985	1259
508	20230623	140500	2711423780	2985	2985	2985	2980	913
509	20230623	140400	2708703015	2985	2985	2985	2985	0
510	20230623	140300	2708703015	2985	2985	2985	2980	1428
511	20230623	140200	2704443790	2985	2985	2995	2985	1132
512	20230623	140100	2701064755	2985	2990	2995	2985	606
513	20230623	140000	2699255720	2990	2995	3005	2990	371
514	20230623	135900	2698145135	2990	2985	2995	2985	1250
515	20230623	135800	2694407635	2995	3005	3010	2985	4412
516	20230623	135700	2681191635	3010	3015	3015	3005	3289
517	20230623	135600	2671305740	3015	3010	3015	3005	2926
518	20230623	135500	2662499000	3005	3000	3010	2995	870
519	20230623	135400	2659887440	3010	3000	3010	2990	1096
520	20230623	135300	2656592070	3010	2995	3010	2995	3471
521	20230623	135200	2646163720	2995	2990	2995	2980	2125
522	20230623	135100	2639820145	2990	2990	2990	2975	216
523	20230623	135000	2639175390	2990	2980	2990	2980	603
524	20230623	134900	2637377575	2990	2980	2990	2980	8
525	20230623	134800	2637353725	3005	3005	3020	2975	4102
526	20230623	134700	2625078300	3000	2990	3005	2985	1728
527	20230623	134600	2619897740	2985	2990	2990	2985	155
528	20230623	134500	2619434910	2985	2980	2985	2980	612
529	20230623	134400	2617608725	2985	2985	2985	2985	1
530	20230623	134300	2617605740	2975	2980	2980	2970	1035
531	20230623	134200	2614526675	2975	2985	2985	2975	556
532	20230623	134100	2612868400	2980	2980	2980	2980	486
533	20230623	134000	2611420120	2990	2985	2990	2985	1147
534	20230623	133900	2607995975	2975	2980	2980	2970	3673
535	20230623	133800	2597066630	2980	3010	3015	2980	11559
536	20230623	133700	2562467655	3010	3005	3020	2980	9799
537	20230623	133600	2533005850	3010	2975	3050	2975	55308
538	20230623	133500	2366438075	2975	2975	2975	2975	302
539	20230623	133400	2365539625	2970	2960	2970	2960	4405
540	20230623	133300	2352489355	2960	2955	2960	2955	192
541	20230623	133200	2351921990	2955	2945	2955	2945	294
542	20230623	133100	2351054730	2950	2945	2950	2945	275
543	20230623	133000	2350244845	2945	2940	2945	2940	25
544	20230623	132900	2350171340	2945	2940	2945	2940	666
545	20230623	132800	2348213295	2940	2940	2940	2940	3
546	20230623	132700	2348204475	2950	2950	2950	2950	607
547	20230623	132600	2346413825	2950	2950	2950	2950	1
548	20230623	132500	2346410875	2955	2955	2955	2955	0
549	20230623	132400	2346410875	2955	2955	2955	2955	0
550	20230623	132300	2346410875	2955	2945	2955	2940	151
551	20230623	132200	2345966185	2945	2940	2945	2940	223
552	20230623	132100	2345310560	2945	2940	2945	2935	72
553	20230623	132000	2345098890	2930	2925	2955	2925	624
554	20230623	131900	2343272205	2955	2935	2955	2920	6357
555	20230623	131800	2324670030	2935	2950	2950	2935	2984
556	20230623	131700	2315894035	2950	2950	2950	2950	675
557	20230623	131600	2313902785	2955	2955	2955	2950	269
558	20230623	131500	2313108010	2950	2950	2950	2950	420
559	20230623	131400	2311869010	2950	2950	2950	2950	200
560	20230623	131300	2311279010	2950	2955	2955	2950	37
561	20230623	131200	2311169855	2955	2955	2955	2955	5
562	20230623	131100	2311155080	2955	2955	2955	2955	8
563	20230623	131000	2311131440	2950	2950	2955	2950	714
564	20230623	130900	2309025090	2955	2955	2960	2950	1207
565	20230623	130800	2305459785	2955	2955	2955	2950	810
566	20230623	130700	2303067295	2955	2960	2960	2955	1588
567	20230623	130600	2298369455	2965	2965	2965	2965	401
568	20230623	130500	2297180490	2960	2960	2960	2960	10
569	20230623	130400	2297150890	2965	2965	2965	2965	4
570	20230623	130300	2297139030	2960	2965	2965	2960	255
571	20230623	130200	2296384180	2965	2965	2965	2965	1566
572	20230623	130100	2291740990	2965	2965	2965	2965	477
573	20230623	130000	2290326685	2965	2965	2965	2965	2551
574	20230623	125900	2282762970	2965	2965	2965	2965	179
575	20230623	125800	2282232235	2965	2975	2975	2965	550
576	20230623	125700	2280599120	2980	2980	2980	2980	918
577	20230623	125600	2277863480	2985	2980	2985	2980	2529
578	20230623	125500	2270326670	2990	2990	2990	2990	1190
579	20230623	125400	2266768570	2990	2980	2990	2980	2190
580	20230623	125300	2260233155	2985	2980	2985	2980	34
581	20230623	125200	2260131830	2985	2990	2990	2985	193
582	20230623	125100	2259554770	2990	2995	2995	2985	181
583	20230623	125000	2259013650	2990	2975	2990	2975	3764
584	20230623	124900	2247775110	2970	2970	2970	2970	50
585	20230623	124800	2247626610	2970	2960	2970	2960	701
586	20230623	124700	2245550780	2960	2960	2960	2960	0
587	20230623	124600	2245550780	2960	2960	2960	2960	286
588	20230623	124500	2244704220	2960	2975	2975	2960	8466
589	20230623	124400	2219575010	2980	2985	2985	2975	1300
590	20230623	124300	2215703335	2980	2980	2985	2980	273
591	20230623	124200	2214889785	2985	2985	2985	2985	104
592	20230623	124100	2214579345	2990	2985	2990	2985	710
593	20230623	124000	2212459980	2990	2985	2990	2985	252
594	20230623	123900	2211707750	2990	2980	2990	2980	362
595	20230623	123800	2210628855	2990	2990	2990	2980	102
596	20230623	123700	2210323885	2990	2985	2990	2980	148
597	20230623	123600	2209882410	2980	2985	2985	2980	131
598	20230623	123500	2209491390	2990	2980	2990	2980	1138
599	20230623	123400	2206090805	2985	2985	2990	2985	123
600	20230623	123300	2205723645	2985	2980	2990	2980	1414
601	20230623	123200	2201508100	2990	2990	2990	2980	3104
602	20230623	123100	2192229205	2990	2985	2990	2980	2292
603	20230623	123000	2185383950	2980	2975	2980	2975	778
604	20230623	122900	2183067650	2975	2970	2975	2965	2430
605	20230623	122800	2175854310	2965	2965	2965	2965	763
606	20230623	122700	2173592015	2955	2955	2960	2955	183
607	20230623	122600	2173051230	2955	2955	2955	2955	1631
608	20230623	122500	2168231625	2955	2960	2960	2955	1481
609	20230623	122400	2163848430	2960	2965	2965	2960	584
610	20230623	122300	2162119755	2965	2975	2975	2965	1856
611	20230623	122200	2156607970	2975	2985	2985	2975	2661
612	20230623	122100	2148679290	2990	2990	2990	2990	441
613	20230623	122000	2147360700	2995	2980	2995	2980	1945
614	20230623	121900	2141553535	2980	2980	2980	2980	90
615	20230623	121800	2141285335	2990	2990	2990	2980	1930
616	20230623	121700	2135526495	2990	2975	2990	2975	7811
617	20230623	121600	2112221605	2975	2975	2980	2965	3551
618	20230623	121500	2101658835	2965	2970	2975	2960	1647
619	20230623	121400	2096767460	2965	2965	2965	2960	1474
620	20230623	121300	2092400035	2965	2945	2970	2945	1897
621	20230623	121200	2086800430	2940	2935	2940	2935	1282
622	20230623	121100	2083032350	2935	2935	2935	2935	2
623	20230623	121000	2083026480	2945	2945	2945	2945	1
624	20230623	120900	2083023535	2930	2930	2930	2930	7
625	20230623	120800	2083003025	2930	2930	2930	2930	50
626	20230623	120700	2082856525	2925	2925	2925	2925	447
627	20230623	120600	2081549050	2925	2940	2940	2925	545
628	20230623	120500	2079951120	2940	2940	2940	2940	0
629	20230623	120400	2079951120	2940	2940	2940	2940	400
630	20230623	120300	2078775120	2940	2945	2945	2940	605
631	20230623	120200	2076994520	2950	2950	2950	2950	1
632	20230623	120100	2076991570	2950	2950	2950	2950	0
633	20230623	120000	2076991570	2950	2950	2950	2950	237
634	20230623	115900	2076292420	2950	2955	2955	2950	101
635	20230623	115800	2075994465	2955	2950	2955	2950	1852
636	20230623	115700	2070531060	2950	2950	2950	2950	101
637	20230623	115600	2070233110	2950	2930	2950	2930	3682
638	20230623	115500	2059393475	2935	2925	2935	2925	2436
639	20230623	115400	2052260345	2925	2925	2925	2925	1
640	20230623	115300	2052257420	2925	2925	2925	2925	366
641	20230623	115200	2051186870	2925	2925	2925	2925	40
642	20230623	115100	2051069870	2930	2930	2930	2930	155
643	20230623	115000	2050615720	2920	2920	2920	2920	203
644	20230623	114900	2050022960	2920	2920	2920	2920	3
645	20230623	114800	2050014200	2915	2915	2915	2915	0
646	20230623	114700	2050014200	2915	2915	2915	2915	0
647	20230623	114600	2050014200	2915	2925	2935	2915	3596
648	20230623	114500	2039466795	2925	2925	2925	2925	1
649	20230623	114400	2039463870	2925	2915	2925	2915	381
650	20230623	114300	2038351755	2915	2915	2915	2915	221
651	20230623	114200	2037707540	2915	2910	2915	2910	1726
652	20230623	114100	2032679830	2910	2910	2915	2910	2215
653	20230623	114000	2026234175	2915	2920	2920	2915	698
654	20230623	113900	2024199500	2915	2915	2915	2915	1055
655	20230623	113800	2021124175	2925	2925	2925	2925	1
656	20230623	113700	2021121250	2930	2930	2930	2930	1
657	20230623	113600	2021118320	2910	2915	2915	2910	680
658	20230623	113500	2019138705	2935	2920	2935	2910	694
659	20230623	113400	2017116210	2915	2915	2915	2915	880
660	20230623	113300	2014551010	2915	2915	2915	2915	535
661	20230623	113200	2012991485	2915	2930	2930	2915	2628
662	20230623	113100	2005325235	2925	2925	2930	2925	1234
663	20230623	113000	2001715775	2930	2930	2930	2930	171
664	20230623	112900	2001214745	2935	2935	2935	2930	712
665	20230623	112800	1999127030	2935	2935	2935	2935	171
666	20230623	112700	1998625145	2935	2930	2935	2925	1057
667	20230623	112600	1995529510	2930	2925	2930	2925	164
668	20230623	112500	1995049030	2925	2925	2925	2925	122
669	20230623	112400	1994692180	2925	2930	2930	2925	1212
670	20230623	112300	1991145660	2930	2930	2930	2930	1139
671	20230623	112200	1987808390	2930	2930	2930	2930	1037
672	20230623	112100	1984769980	2930	2935	2935	2930	4505
673	20230623	112000	1971552920	2935	2940	2940	2935	52
674	20230623	111900	1971400295	2935	2935	2935	2935	316
675	20230623	111800	1970472835	2935	2950	2950	2935	894
676	20230623	111700	1967843870	2950	2945	2955	2940	259
677	20230623	111600	1967080700	2945	2945	2945	2940	345
678	20230623	111500	1966066185	2940	2950	2950	2940	372
679	20230623	111400	1964971660	2950	2945	2950	2945	11
680	20230623	111300	1964939255	2945	2940	2950	2940	1126
681	20230623	111200	1961623420	2940	2950	2950	2940	3605
682	20230623	111100	1951021620	2950	2955	2955	2950	155
683	20230623	111000	1950564365	2950	2950	2950	2950	92
684	20230623	110900	1950292965	2950	2950	2950	2945	799
685	20230623	110800	1947938475	2960	2955	2960	2940	3100
686	20230623	110700	1938802305	2955	2950	2960	2950	612
687	20230623	110600	1936993950	2940	2940	2940	2940	104
688	20230623	110500	1936688190	2965	2970	2970	2935	6827
689	20230623	110400	1916612730	2970	2970	2975	2970	3172
690	20230623	110300	1907191840	2965	2970	2970	2965	598
691	20230623	110200	1905417785	2970	2945	2970	2945	1397
692	20230623	110100	1901277425	2950	2945	2950	2940	4466
693	20230623	110000	1888119600	2950	2940	2950	2935	1650
694	20230623	105900	1883265040	2950	2940	2950	2940	1794
695	20230623	105800	1877989830	2950	2950	2950	2940	1492
696	20230623	105700	1873600140	2945	2945	2945	2945	878
697	20230623	105600	1871014430	2945	2950	2955	2940	2820
698	20230623	105500	1862699855	2950	2950	2960	2945	4141
699	20230623	105400	1850502525	2945	2950	2955	2945	1576
700	20230623	105300	1845857360	2945	2955	2955	2940	4516
701	20230623	105200	1832551600	2955	2950	2955	2950	4915
702	20230623	105100	1818052340	2950	2965	2970	2950	5164
703	20230623	105000	1802794825	2965	2950	2965	2945	1001
704	20230623	104900	1799838215	2950	2950	2950	2940	5475
705	20230623	104800	1783703060	2950	2960	2960	2950	8817
706	20230623	104700	1757657195	2955	2955	2965	2955	2678
707	20230623	104600	1749738705	2955	2985	2985	2955	7863
708	20230623	104500	1726414350	2970	2985	2990	2970	3134
709	20230623	104400	1717082025	2990	2960	2990	2960	13958
710	20230623	104300	1675544885	2985	2955	2995	2950	28379
711	20230623	104200	1590921420	2970	2965	2970	2940	29388
712	20230623	104100	1504156310	2970	2985	2985	2965	20499
713	20230623	104000	1443260235	2980	2990	3000	2970	19087
714	20230623	103900	1386317105	2975	3015	3080	2970	108178
715	20230623	103800	1058520555	3010	2985	3020	2980	58776
716	20230623	103700	882312070	2985	2985	2990	2975	10722
717	20230623	103600	850319450	2980	2970	2980	2965	10123
718	20230623	103500	820192210	2970	2965	2970	2960	2514
719	20230623	103400	812737040	2965	2965	2970	2960	3173
720	20230623	103300	803324635	2965	2965	2970	2965	3565
721	20230623	103200	792751515	2965	2955	2965	2955	2364
722	20230623	103100	785752505	2955	2960	2965	2955	2298
723	20230623	103000	778948610	2960	2965	2965	2955	6461
724	20230623	102900	759821320	2965	2955	2970	2955	11671
725	20230623	102800	725202480	2955	2945	2965	2945	11557
726	20230623	102700	691062060	2945	2945	2945	2925	10804
727	20230623	102600	659403035	2950	2955	2960	2925	5773
728	20230623	102500	642388625	2955	2915	2960	2905	19160
729	20230623	102400	585957075	2915	2905	2915	2905	2561
730	20230623	102300	578513500	2905	2880	2905	2880	4969
731	20230623	102200	564129445	2880	2870	2880	2870	525
732	20230623	102100	562620105	2870	2870	2870	2870	1
733	20230623	102000	562617235	2875	2875	2875	2875	0
734	20230623	101900	562617235	2875	2875	2875	2875	433
735	20230623	101800	561372360	2870	2860	2870	2860	1001
736	20230623	101700	558499500	2865	2865	2865	2865	34
737	20230623	101600	558402090	2860	2860	2860	2860	1500
738	20230623	101500	554112090	2865	2865	2865	2865	6
739	20230623	101400	554094900	2865	2865	2865	2865	91
740	20230623	101300	553834185	2870	2870	2870	2870	0
741	20230623	101200	553834185	2870	2860	2870	2860	266
742	20230623	101100	553073065	2860	2860	2870	2860	956
743	20230623	101000	550338895	2860	2860	2860	2860	812
744	20230623	100900	548016575	2860	2875	2875	2860	234
745	20230623	100800	547343845	2870	2865	2870	2860	1133
746	20230623	100700	544098655	2865	2865	2865	2865	163
747	20230623	100600	543631660	2865	2865	2865	2865	388
748	20230623	100500	542520040	2865	2860	2865	2860	768
749	20230623	100400	540322060	2870	2870	2870	2870	0
750	20230623	100300	540322060	2870	2860	2870	2860	70
751	20230623	100200	540121840	2870	2860	2870	2860	105
752	20230623	100100	539821530	2860	2860	2860	2860	26
753	20230623	100000	539747170	2860	2870	2870	2860	1920
754	20230623	095900	534249640	2865	2865	2865	2865	21
755	20230623	095800	534189475	2890	2890	2890	2890	6
756	20230623	095700	534172135	2890	2890	2890	2890	0
757	20230623	095600	534172135	2890	2865	2890	2865	109
758	20230623	095500	533857850	2870	2870	2870	2870	211
759	20230623	095400	533252280	2870	2870	2875	2870	2976
760	20230623	095300	524711070	2870	2870	2870	2870	250
761	20230623	095200	523993570	2870	2865	2870	2865	63
762	20230623	095100	523812935	2855	2860	2860	2850	7802
763	20230623	095000	501535555	2855	2855	2855	2855	54
764	20230623	094900	501381385	2855	2860	2860	2855	2531
765	20230623	094800	494149075	2860	2870	2870	2860	2600
766	20230623	094700	486710835	2865	2875	2875	2865	691
767	20230623	094600	484728615	2875	2875	2875	2870	444
768	20230623	094500	483453115	2875	2885	2885	2870	2735
769	20230623	094400	475583410	2880	2885	2885	2880	870
770	20230623	094300	473077440	2880	2885	2895	2880	486
771	20230623	094200	471675045	2885	2880	2885	2880	1000
772	20230623	094100	468792065	2885	2890	2890	2880	1032
773	20230623	094000	465811920	2890	2900	2900	2890	1471
774	20230623	093900	461557620	2900	2900	2900	2900	53
775	20230623	093800	461403920	2900	2890	2900	2890	1910
776	20230623	093700	455868130	2895	2900	2900	2895	478
777	20230623	093600	454484315	2900	2885	2900	2885	122
778	20230623	093500	454131170	2885	2900	2900	2880	1779
779	20230623	093400	449005610	2885	2880	2900	2875	372
780	20230623	093300	447934195	2880	2890	2890	2875	3126
781	20230623	093200	438930495	2885	2895	2895	2885	2451
782	20230623	093100	431848850	2905	2905	2905	2890	3937
783	20230623	093000	420451645	2905	2910	2915	2905	3161
784	20230623	092900	411257540	2915	2920	2920	2910	2169
785	20230623	092800	404940845	2920	2920	2920	2915	3184
786	20230623	092700	395659370	2925	2940	2940	2910	8309
787	20230623	092600	371371125	2940	2950	2950	2935	3870
788	20230623	092500	359976040	2950	2950	2950	2935	5491
789	20230623	092400	343836945	2950	2930	2950	2925	6533
790	20230623	092300	324667350	2930	2930	2930	2920	11287
791	20230623	092200	291647350	2900	2920	2940	2900	16816
792	20230623	092100	242431325	2915	2900	2915	2900	898
793	20230623	092000	239820670	2895	2900	2915	2890	5078
794	20230623	091900	225054200	2905	2920	2925	2900	6526
795	20230623	091800	206069055	2920	2880	2920	2875	20734
796	20230623	091700	145988000	2885	2885	2890	2880	8377
797	20230623	091600	121846780	2885	2860	2885	2860	5304
798	20230623	091500	106594270	2855	2870	2870	2855	3294
799	20230623	091400	97174900	2870	2855	2870	2855	232
800	20230623	091300	96512510	2850	2845	2870	2845	1209
801	20230623	091200	93058265	2840	2840	2845	2840	1007
802	20230623	091100	90198300	2835	2840	2840	2825	4399
803	20230623	091000	77746660	2835	2845	2845	2835	2138
804	20230623	090900	71671765	2855	2875	2875	2855	3994
805	20230623	090800	60244835	2875	2870	2875	2870	2217
806	20230623	090700	53879095	2860	2860	2875	2855	3002
807	20230623	090600	45281410	2855	2835	2855	2835	2183
808	20230623	090500	39068610	2830	2830	2840	2830	1206
809	20230623	090400	35647115	2835	2830	2835	2830	1778
810	20230623	090300	30612620	2835	2840	2840	2835	4113
811	20230623	090200	18939530	2845	2830	2845	2830	1677
812	20230623	090100	14175820	2820	2820	2830	2820	979
813	20230623	090000	11411290	2820	2815	2825	2815	3421