KissMeData/138490/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	234800	1045606890	9660	9660	9660	9660	2681
3	20230623	234700	1045606890	9660	9660	9660	9660	0
4	20230623	234600	1045606890	9660	9660	9660	9660	0
5	20230623	234500	1045606890	9660	9660	9660	9660	0
6	20230623	234400	1045606890	9660	9660	9660	9660	0
7	20230623	234300	1045606890	9660	9660	9660	9660	0
8	20230623	234200	1045606890	9660	9660	9660	9660	0
9	20230623	234100	1045606890	9660	9660	9660	9660	0
10	20230623	234000	1045606890	9660	9660	9660	9660	0
11	20230623	233900	1045606890	9660	9660	9660	9660	0
12	20230623	233800	1045606890	9660	9660	9660	9660	0
13	20230623	233700	1045606890	9660	9660	9660	9660	0
14	20230623	233600	1045606890	9660	9660	9660	9660	0
15	20230623	233500	1045606890	9660	9660	9660	9660	0
16	20230623	233400	1045606890	9660	9660	9660	9660	0
17	20230623	233300	1045606890	9660	9660	9660	9660	0
18	20230623	233200	1045606890	9660	9660	9660	9660	0
19	20230623	233100	1045606890	9660	9660	9660	9660	0
20	20230623	233000	1045606890	9660	9660	9660	9660	0
21	20230623	232900	1045606890	9660	9660	9660	9660	0
22	20230623	232800	1045606890	9660	9660	9660	9660	0
23	20230623	232700	1045606890	9660	9660	9660	9660	0
24	20230623	232600	1045606890	9660	9660	9660	9660	0
25	20230623	232500	1045606890	9660	9660	9660	9660	0
26	20230623	232400	1045606890	9660	9660	9660	9660	0
27	20230623	232300	1045606890	9660	9660	9660	9660	0
28	20230623	232200	1045606890	9660	9660	9660	9660	0
29	20230623	232100	1045606890	9660	9660	9660	9660	0
30	20230623	232000	1045606890	9660	9660	9660	9660	0
31	20230623	231900	1045606890	9660	9660	9660	9660	0
32	20230623	231800	1045606890	9660	9660	9660	9660	2681
33	20230623	231700	1045606890	9660	9660	9660	9660	0
34	20230623	231600	1045606890	9660	9660	9660	9660	0
35	20230623	231500	1045606890	9660	9660	9660	9660	0
36	20230623	231400	1045606890	9660	9660	9660	9660	0
37	20230623	231300	1045606890	9660	9660	9660	9660	0
38	20230623	231200	1045606890	9660	9660	9660	9660	0
39	20230623	231100	1045606890	9660	9660	9660	9660	0
40	20230623	231000	1045606890	9660	9660	9660	9660	0
41	20230623	230900	1045606890	9660	9660	9660	9660	0
42	20230623	230800	1045606890	9660	9660	9660	9660	0
43	20230623	230700	1045606890	9660	9660	9660	9660	0
44	20230623	230600	1045606890	9660	9660	9660	9660	0
45	20230623	230500	1045606890	9660	9660	9660	9660	0
46	20230623	230400	1045606890	9660	9660	9660	9660	0
47	20230623	230300	1045606890	9660	9660	9660	9660	0
48	20230623	230200	1045606890	9660	9660	9660	9660	0
49	20230623	230100	1045606890	9660	9660	9660	9660	0
50	20230623	230000	1045606890	9660	9660	9660	9660	0
51	20230623	225900	1045606890	9660	9660	9660	9660	0
52	20230623	225800	1045606890	9660	9660	9660	9660	0
53	20230623	225700	1045606890	9660	9660	9660	9660	0
54	20230623	225600	1045606890	9660	9660	9660	9660	0
55	20230623	225500	1045606890	9660	9660	9660	9660	0
56	20230623	225400	1045606890	9660	9660	9660	9660	0
57	20230623	225300	1045606890	9660	9660	9660	9660	0
58	20230623	225200	1045606890	9660	9660	9660	9660	0
59	20230623	225100	1045606890	9660	9660	9660	9660	0
60	20230623	225000	1045606890	9660	9660	9660	9660	0
61	20230623	224900	1045606890	9660	9660	9660	9660	0
62	20230623	224800	1045606890	9660	9660	9660	9660	2681
63	20230623	224700	1045606890	9660	9660	9660	9660	0
64	20230623	224600	1045606890	9660	9660	9660	9660	0
65	20230623	224500	1045606890	9660	9660	9660	9660	0
66	20230623	224400	1045606890	9660	9660	9660	9660	0
67	20230623	224300	1045606890	9660	9660	9660	9660	0
68	20230623	224200	1045606890	9660	9660	9660	9660	0
69	20230623	224100	1045606890	9660	9660	9660	9660	0
70	20230623	224000	1045606890	9660	9660	9660	9660	0
71	20230623	223900	1045606890	9660	9660	9660	9660	0
72	20230623	223800	1045606890	9660	9660	9660	9660	0
73	20230623	223700	1045606890	9660	9660	9660	9660	0
74	20230623	223600	1045606890	9660	9660	9660	9660	0
75	20230623	223500	1045606890	9660	9660	9660	9660	0
76	20230623	223400	1045606890	9660	9660	9660	9660	0
77	20230623	223300	1045606890	9660	9660	9660	9660	0
78	20230623	223200	1045606890	9660	9660	9660	9660	0
79	20230623	223100	1045606890	9660	9660	9660	9660	0
80	20230623	223000	1045606890	9660	9660	9660	9660	0
81	20230623	222900	1045606890	9660	9660	9660	9660	0
82	20230623	222800	1045606890	9660	9660	9660	9660	0
83	20230623	222700	1045606890	9660	9660	9660	9660	0
84	20230623	222600	1045606890	9660	9660	9660	9660	0
85	20230623	222500	1045606890	9660	9660	9660	9660	0
86	20230623	222400	1045606890	9660	9660	9660	9660	0
87	20230623	222300	1045606890	9660	9660	9660	9660	0
88	20230623	222200	1045606890	9660	9660	9660	9660	0
89	20230623	222100	1045606890	9660	9660	9660	9660	0
90	20230623	222000	1045606890	9660	9660	9660	9660	0
91	20230623	221900	1045606890	9660	9660	9660	9660	0
92	20230623	221800	1045606890	9660	9660	9660	9660	2681
93	20230623	221700	1045606890	9660	9660	9660	9660	0
94	20230623	221600	1045606890	9660	9660	9660	9660	0
95	20230623	221500	1045606890	9660	9660	9660	9660	0
96	20230623	221400	1045606890	9660	9660	9660	9660	0
97	20230623	221300	1045606890	9660	9660	9660	9660	0
98	20230623	221200	1045606890	9660	9660	9660	9660	0
99	20230623	221100	1045606890	9660	9660	9660	9660	0
100	20230623	221000	1045606890	9660	9660	9660	9660	0
101	20230623	220900	1045606890	9660	9660	9660	9660	0
102	20230623	220800	1045606890	9660	9660	9660	9660	0
103	20230623	220700	1045606890	9660	9660	9660	9660	0
104	20230623	220600	1045606890	9660	9660	9660	9660	0
105	20230623	220500	1045606890	9660	9660	9660	9660	0
106	20230623	220400	1045606890	9660	9660	9660	9660	0
107	20230623	220300	1045606890	9660	9660	9660	9660	0
108	20230623	220200	1045606890	9660	9660	9660	9660	0
109	20230623	220100	1045606890	9660	9660	9660	9660	0
110	20230623	220000	1045606890	9660	9660	9660	9660	0
111	20230623	215900	1045606890	9660	9660	9660	9660	0
112	20230623	215800	1045606890	9660	9660	9660	9660	0
113	20230623	215700	1045606890	9660	9660	9660	9660	0
114	20230623	215600	1045606890	9660	9660	9660	9660	0
115	20230623	215500	1045606890	9660	9660	9660	9660	0
116	20230623	215400	1045606890	9660	9660	9660	9660	0
117	20230623	215300	1045606890	9660	9660	9660	9660	0
118	20230623	215200	1045606890	9660	9660	9660	9660	0
119	20230623	215100	1045606890	9660	9660	9660	9660	0
120	20230623	215000	1045606890	9660	9660	9660	9660	0
121	20230623	214900	1045606890	9660	9660	9660	9660	0
122	20230623	214800	1045606890	9660	9660	9660	9660	2681
123	20230623	214700	1045606890	9660	9660	9660	9660	0
124	20230623	214600	1045606890	9660	9660	9660	9660	0
125	20230623	214500	1045606890	9660	9660	9660	9660	0
126	20230623	214400	1045606890	9660	9660	9660	9660	0
127	20230623	214300	1045606890	9660	9660	9660	9660	0
128	20230623	214200	1045606890	9660	9660	9660	9660	0
129	20230623	214100	1045606890	9660	9660	9660	9660	0
130	20230623	214000	1045606890	9660	9660	9660	9660	0
131	20230623	213900	1045606890	9660	9660	9660	9660	0
132	20230623	213800	1045606890	9660	9660	9660	9660	0
133	20230623	213700	1045606890	9660	9660	9660	9660	0
134	20230623	213600	1045606890	9660	9660	9660	9660	0
135	20230623	213500	1045606890	9660	9660	9660	9660	0
136	20230623	213400	1045606890	9660	9660	9660	9660	0
137	20230623	213300	1045606890	9660	9660	9660	9660	0
138	20230623	213200	1045606890	9660	9660	9660	9660	0
139	20230623	213100	1045606890	9660	9660	9660	9660	0
140	20230623	213000	1045606890	9660	9660	9660	9660	0
141	20230623	212900	1045606890	9660	9660	9660	9660	0
142	20230623	212800	1045606890	9660	9660	9660	9660	0
143	20230623	212700	1045606890	9660	9660	9660	9660	0
144	20230623	212600	1045606890	9660	9660	9660	9660	0
145	20230623	212500	1045606890	9660	9660	9660	9660	0
146	20230623	212400	1045606890	9660	9660	9660	9660	0
147	20230623	212300	1045606890	9660	9660	9660	9660	0
148	20230623	212200	1045606890	9660	9660	9660	9660	0
149	20230623	212100	1045606890	9660	9660	9660	9660	0
150	20230623	212000	1045606890	9660	9660	9660	9660	0
151	20230623	211900	1045606890	9660	9660	9660	9660	0
152	20230623	211800	1045606890	9660	9660	9660	9660	2681
153	20230623	211700	1045606890	9660	9660	9660	9660	0
154	20230623	211600	1045606890	9660	9660	9660	9660	0
155	20230623	211500	1045606890	9660	9660	9660	9660	0
156	20230623	211400	1045606890	9660	9660	9660	9660	0
157	20230623	211300	1045606890	9660	9660	9660	9660	0
158	20230623	211200	1045606890	9660	9660	9660	9660	0
159	20230623	211100	1045606890	9660	9660	9660	9660	0
160	20230623	211000	1045606890	9660	9660	9660	9660	0
161	20230623	210900	1045606890	9660	9660	9660	9660	0
162	20230623	210800	1045606890	9660	9660	9660	9660	0
163	20230623	210700	1045606890	9660	9660	9660	9660	0
164	20230623	210600	1045606890	9660	9660	9660	9660	0
165	20230623	210500	1045606890	9660	9660	9660	9660	0
166	20230623	210400	1045606890	9660	9660	9660	9660	0
167	20230623	210300	1045606890	9660	9660	9660	9660	0
168	20230623	210200	1045606890	9660	9660	9660	9660	0
169	20230623	210100	1045606890	9660	9660	9660	9660	0
170	20230623	210000	1045606890	9660	9660	9660	9660	0
171	20230623	205900	1045606890	9660	9660	9660	9660	0
172	20230623	205800	1045606890	9660	9660	9660	9660	0
173	20230623	205700	1045606890	9660	9660	9660	9660	0
174	20230623	205600	1045606890	9660	9660	9660	9660	0
175	20230623	205500	1045606890	9660	9660	9660	9660	0
176	20230623	205400	1045606890	9660	9660	9660	9660	0
177	20230623	205300	1045606890	9660	9660	9660	9660	0
178	20230623	205200	1045606890	9660	9660	9660	9660	0
179	20230623	205100	1045606890	9660	9660	9660	9660	0
180	20230623	205000	1045606890	9660	9660	9660	9660	0
181	20230623	204900	1045606890	9660	9660	9660	9660	0
182	20230623	204800	1045606890	9660	9660	9660	9660	2681
183	20230623	204700	1045606890	9660	9660	9660	9660	0
184	20230623	204600	1045606890	9660	9660	9660	9660	0
185	20230623	204500	1045606890	9660	9660	9660	9660	0
186	20230623	204400	1045606890	9660	9660	9660	9660	0
187	20230623	204300	1045606890	9660	9660	9660	9660	0
188	20230623	204200	1045606890	9660	9660	9660	9660	0
189	20230623	204100	1045606890	9660	9660	9660	9660	0
190	20230623	204000	1045606890	9660	9660	9660	9660	0
191	20230623	203900	1045606890	9660	9660	9660	9660	0
192	20230623	203800	1045606890	9660	9660	9660	9660	0
193	20230623	203700	1045606890	9660	9660	9660	9660	0
194	20230623	203600	1045606890	9660	9660	9660	9660	0
195	20230623	203500	1045606890	9660	9660	9660	9660	0
196	20230623	203400	1045606890	9660	9660	9660	9660	0
197	20230623	203300	1045606890	9660	9660	9660	9660	0
198	20230623	203200	1045606890	9660	9660	9660	9660	0
199	20230623	203100	1045606890	9660	9660	9660	9660	0
200	20230623	203000	1045606890	9660	9660	9660	9660	0
201	20230623	202900	1045606890	9660	9660	9660	9660	0
202	20230623	202800	1045606890	9660	9660	9660	9660	0
203	20230623	202700	1045606890	9660	9660	9660	9660	0
204	20230623	202600	1045606890	9660	9660	9660	9660	0
205	20230623	202500	1045606890	9660	9660	9660	9660	0
206	20230623	202400	1045606890	9660	9660	9660	9660	0
207	20230623	202300	1045606890	9660	9660	9660	9660	0
208	20230623	202200	1045606890	9660	9660	9660	9660	0
209	20230623	202100	1045606890	9660	9660	9660	9660	0
210	20230623	202000	1045606890	9660	9660	9660	9660	0
211	20230623	201900	1045606890	9660	9660	9660	9660	0
212	20230623	201800	1045606890	9660	9660	9660	9660	2681
213	20230623	201700	1045606890	9660	9660	9660	9660	0
214	20230623	201600	1045606890	9660	9660	9660	9660	0
215	20230623	201500	1045606890	9660	9660	9660	9660	0
216	20230623	201400	1045606890	9660	9660	9660	9660	0
217	20230623	201300	1045606890	9660	9660	9660	9660	0
218	20230623	201200	1045606890	9660	9660	9660	9660	0
219	20230623	201100	1045606890	9660	9660	9660	9660	0
220	20230623	201000	1045606890	9660	9660	9660	9660	0
221	20230623	200900	1045606890	9660	9660	9660	9660	0
222	20230623	200800	1045606890	9660	9660	9660	9660	0
223	20230623	200700	1045606890	9660	9660	9660	9660	0
224	20230623	200600	1045606890	9660	9660	9660	9660	0
225	20230623	200500	1045606890	9660	9660	9660	9660	0
226	20230623	200400	1045606890	9660	9660	9660	9660	0
227	20230623	200300	1045606890	9660	9660	9660	9660	0
228	20230623	200200	1045606890	9660	9660	9660	9660	0
229	20230623	200100	1045606890	9660	9660	9660	9660	0
230	20230623	200000	1045606890	9660	9660	9660	9660	0
231	20230623	195900	1045606890	9660	9660	9660	9660	0
232	20230623	195800	1045606890	9660	9660	9660	9660	0
233	20230623	195700	1045606890	9660	9660	9660	9660	0
234	20230623	195600	1045606890	9660	9660	9660	9660	0
235	20230623	195500	1045606890	9660	9660	9660	9660	0
236	20230623	195400	1045606890	9660	9660	9660	9660	0
237	20230623	195300	1045606890	9660	9660	9660	9660	0
238	20230623	195200	1045606890	9660	9660	9660	9660	0
239	20230623	195100	1045606890	9660	9660	9660	9660	0
240	20230623	195000	1045606890	9660	9660	9660	9660	0
241	20230623	194900	1045606890	9660	9660	9660	9660	0
242	20230623	194800	1045606890	9660	9660	9660	9660	2681
243	20230623	194700	1045606890	9660	9660	9660	9660	0
244	20230623	194600	1045606890	9660	9660	9660	9660	0
245	20230623	194500	1045606890	9660	9660	9660	9660	0
246	20230623	194400	1045606890	9660	9660	9660	9660	0
247	20230623	194300	1045606890	9660	9660	9660	9660	0
248	20230623	194200	1045606890	9660	9660	9660	9660	0
249	20230623	194100	1045606890	9660	9660	9660	9660	0
250	20230623	194000	1045606890	9660	9660	9660	9660	0
251	20230623	193900	1045606890	9660	9660	9660	9660	0
252	20230623	193800	1045606890	9660	9660	9660	9660	0
253	20230623	193700	1045606890	9660	9660	9660	9660	0
254	20230623	193600	1045606890	9660	9660	9660	9660	0
255	20230623	193500	1045606890	9660	9660	9660	9660	0
256	20230623	193400	1045606890	9660	9660	9660	9660	0
257	20230623	193300	1045606890	9660	9660	9660	9660	0
258	20230623	193200	1045606890	9660	9660	9660	9660	0
259	20230623	193100	1045606890	9660	9660	9660	9660	0
260	20230623	193000	1045606890	9660	9660	9660	9660	0
261	20230623	192900	1045606890	9660	9660	9660	9660	0
262	20230623	192800	1045606890	9660	9660	9660	9660	0
263	20230623	192700	1045606890	9660	9660	9660	9660	0
264	20230623	192600	1045606890	9660	9660	9660	9660	0
265	20230623	192500	1045606890	9660	9660	9660	9660	0
266	20230623	192400	1045606890	9660	9660	9660	9660	0
267	20230623	192300	1045606890	9660	9660	9660	9660	0
268	20230623	192200	1045606890	9660	9660	9660	9660	0
269	20230623	192100	1045606890	9660	9660	9660	9660	0
270	20230623	192000	1045606890	9660	9660	9660	9660	0
271	20230623	191900	1045606890	9660	9660	9660	9660	0
272	20230623	191800	1045606890	9660	9660	9660	9660	2681
273	20230623	191700	1045606890	9660	9660	9660	9660	0
274	20230623	191600	1045606890	9660	9660	9660	9660	0
275	20230623	191500	1045606890	9660	9660	9660	9660	0
276	20230623	191400	1045606890	9660	9660	9660	9660	0
277	20230623	191300	1045606890	9660	9660	9660	9660	0
278	20230623	191200	1045606890	9660	9660	9660	9660	0
279	20230623	191100	1045606890	9660	9660	9660	9660	0
280	20230623	191000	1045606890	9660	9660	9660	9660	0
281	20230623	190900	1045606890	9660	9660	9660	9660	0
282	20230623	190800	1045606890	9660	9660	9660	9660	0
283	20230623	190700	1045606890	9660	9660	9660	9660	0
284	20230623	190600	1045606890	9660	9660	9660	9660	0
285	20230623	190500	1045606890	9660	9660	9660	9660	0
286	20230623	190400	1045606890	9660	9660	9660	9660	0
287	20230623	190300	1045606890	9660	9660	9660	9660	0
288	20230623	190200	1045606890	9660	9660	9660	9660	0
289	20230623	190100	1045606890	9660	9660	9660	9660	0
290	20230623	190000	1045606890	9660	9660	9660	9660	0
291	20230623	185900	1045606890	9660	9660	9660	9660	0
292	20230623	185800	1045606890	9660	9660	9660	9660	0
293	20230623	185700	1045606890	9660	9660	9660	9660	0
294	20230623	185600	1045606890	9660	9660	9660	9660	0
295	20230623	185500	1045606890	9660	9660	9660	9660	0
296	20230623	185400	1045606890	9660	9660	9660	9660	0
297	20230623	185300	1045606890	9660	9660	9660	9660	0
298	20230623	185200	1045606890	9660	9660	9660	9660	0
299	20230623	185100	1045606890	9660	9660	9660	9660	0
300	20230623	185000	1045606890	9660	9660	9660	9660	0
301	20230623	184900	1045606890	9660	9660	9660	9660	0
302	20230623	184800	1045606890	9660	9660	9660	9660	2681
303	20230623	184700	1045606890	9660	9660	9660	9660	0
304	20230623	184600	1045606890	9660	9660	9660	9660	0
305	20230623	184500	1045606890	9660	9660	9660	9660	0
306	20230623	184400	1045606890	9660	9660	9660	9660	0
307	20230623	184300	1045606890	9660	9660	9660	9660	0
308	20230623	184200	1045606890	9660	9660	9660	9660	0
309	20230623	184100	1045606890	9660	9660	9660	9660	0
310	20230623	184000	1045606890	9660	9660	9660	9660	0
311	20230623	183900	1045606890	9660	9660	9660	9660	0
312	20230623	183800	1045606890	9660	9660	9660	9660	0
313	20230623	183700	1045606890	9660	9660	9660	9660	0
314	20230623	183600	1045606890	9660	9660	9660	9660	0
315	20230623	183500	1045606890	9660	9660	9660	9660	0
316	20230623	183400	1045606890	9660	9660	9660	9660	0
317	20230623	183300	1045606890	9660	9660	9660	9660	0
318	20230623	183200	1045606890	9660	9660	9660	9660	0
319	20230623	183100	1045606890	9660	9660	9660	9660	0
320	20230623	183000	1045606890	9660	9660	9660	9660	0
321	20230623	182900	1045606890	9660	9660	9660	9660	0
322	20230623	182800	1045606890	9660	9660	9660	9660	0
323	20230623	182700	1045606890	9660	9660	9660	9660	0
324	20230623	182600	1045606890	9660	9660	9660	9660	0
325	20230623	182500	1045606890	9660	9660	9660	9660	0
326	20230623	182400	1045606890	9660	9660	9660	9660	0
327	20230623	182300	1045606890	9660	9660	9660	9660	0
328	20230623	182200	1045606890	9660	9660	9660	9660	0
329	20230623	182100	1045606890	9660	9660	9660	9660	0
330	20230623	182000	1045606890	9660	9660	9660	9660	0
331	20230623	181900	1045606890	9660	9660	9660	9660	0
332	20230623	181800	1045606890	9660	9660	9660	9660	2681
333	20230623	181700	1045606890	9660	9660	9660	9660	0
334	20230623	181600	1045606890	9660	9660	9660	9660	0
335	20230623	181500	1045606890	9660	9660	9660	9660	0
336	20230623	181400	1045606890	9660	9660	9660	9660	0
337	20230623	181300	1045606890	9660	9660	9660	9660	0
338	20230623	181200	1045606890	9660	9660	9660	9660	0
339	20230623	181100	1045606890	9660	9660	9660	9660	0
340	20230623	181000	1045606890	9660	9660	9660	9660	0
341	20230623	180900	1045606890	9660	9660	9660	9660	0
342	20230623	180800	1045606890	9660	9660	9660	9660	0
343	20230623	180700	1045606890	9660	9660	9660	9660	0
344	20230623	180600	1045606890	9660	9660	9660	9660	0
345	20230623	180500	1045606890	9660	9660	9660	9660	0
346	20230623	180400	1045606890	9660	9660	9660	9660	0
347	20230623	180300	1045606890	9660	9660	9660	9660	0
348	20230623	180200	1045606890	9660	9660	9660	9660	0
349	20230623	180100	1045606890	9660	9660	9660	9660	0
350	20230623	180000	1045606890	9660	9660	9660	9660	0
351	20230623	175900	1045606890	9660	9660	9660	9660	0
352	20230623	175800	1045606890	9660	9660	9660	9660	0
353	20230623	175700	1045606890	9660	9660	9660	9660	0
354	20230623	175600	1045606890	9660	9660	9660	9660	0
355	20230623	175500	1045606890	9660	9660	9660	9660	0
356	20230623	175400	1045606890	9660	9660	9660	9660	0
357	20230623	175300	1045606890	9660	9660	9660	9660	0
358	20230623	175200	1045606890	9660	9660	9660	9660	0
359	20230623	175100	1045606890	9660	9660	9660	9660	0
360	20230623	175000	1045606890	9660	9660	9660	9660	0
361	20230623	174900	1045606890	9660	9660	9660	9660	0
362	20230623	174800	1045606890	9660	9660	9660	9660	2681
363	20230623	174700	1045606890	9660	9660	9660	9660	0
364	20230623	174600	1045606890	9660	9660	9660	9660	0
365	20230623	174500	1045606890	9660	9660	9660	9660	0
366	20230623	174400	1045606890	9660	9660	9660	9660	0
367	20230623	174300	1045606890	9660	9660	9660	9660	0
368	20230623	174200	1045606890	9660	9660	9660	9660	0
369	20230623	174100	1045606890	9660	9660	9660	9660	0
370	20230623	174000	1045606890	9660	9660	9660	9660	0
371	20230623	173900	1045606890	9660	9660	9660	9660	0
372	20230623	173800	1045606890	9660	9660	9660	9660	0
373	20230623	173700	1045606890	9660	9660	9660	9660	0
374	20230623	173600	1045606890	9660	9660	9660	9660	0
375	20230623	173500	1045606890	9660	9660	9660	9660	0
376	20230623	173400	1045606890	9660	9660	9660	9660	0
377	20230623	173300	1045606890	9660	9660	9660	9660	0
378	20230623	173200	1045606890	9660	9660	9660	9660	0
379	20230623	173100	1045606890	9660	9660	9660	9660	0
380	20230623	173000	1045606890	9660	9660	9660	9660	0
381	20230623	172900	1045606890	9660	9660	9660	9660	0
382	20230623	172800	1045606890	9660	9660	9660	9660	0
383	20230623	172700	1045606890	9660	9660	9660	9660	0
384	20230623	172600	1045606890	9660	9660	9660	9660	0
385	20230623	172500	1045606890	9660	9660	9660	9660	0
386	20230623	172400	1045606890	9660	9660	9660	9660	0
387	20230623	172300	1045606890	9660	9660	9660	9660	0
388	20230623	172200	1045606890	9660	9660	9660	9660	0
389	20230623	172100	1045606890	9660	9660	9660	9660	0
390	20230623	172000	1045606890	9660	9660	9660	9660	0
391	20230623	171900	1045606890	9660	9660	9660	9660	0
392	20230623	171800	1045606890	9660	9660	9660	9660	2681
393	20230623	171700	1045606890	9660	9660	9660	9660	0
394	20230623	171600	1045606890	9660	9660	9660	9660	0
395	20230623	171500	1045606890	9660	9660	9660	9660	0
396	20230623	171400	1045606890	9660	9660	9660	9660	0
397	20230623	171300	1045606890	9660	9660	9660	9660	0
398	20230623	171200	1045606890	9660	9660	9660	9660	0
399	20230623	171100	1045606890	9660	9660	9660	9660	0
400	20230623	171000	1045606890	9660	9660	9660	9660	0
401	20230623	170900	1045606890	9660	9660	9660	9660	0
402	20230623	170800	1045606890	9660	9660	9660	9660	0
403	20230623	170700	1045606890	9660	9660	9660	9660	0
404	20230623	170600	1045606890	9660	9660	9660	9660	0
405	20230623	170500	1045606890	9660	9660	9660	9660	0
406	20230623	170400	1045606890	9660	9660	9660	9660	0
407	20230623	170300	1045606890	9660	9660	9660	9660	0
408	20230623	170200	1045606890	9660	9660	9660	9660	0
409	20230623	170100	1045606890	9660	9660	9660	9660	0
410	20230623	170000	1045606890	9660	9660	9660	9660	0
411	20230623	165900	1045606890	9660	9660	9660	9660	0
412	20230623	165800	1045606890	9660	9660	9660	9660	0
413	20230623	165700	1045606890	9660	9660	9660	9660	0
414	20230623	165600	1045606890	9660	9660	9660	9660	0
415	20230623	165500	1045606890	9660	9660	9660	9660	0
416	20230623	165400	1045606890	9660	9660	9660	9660	0
417	20230623	165300	1045606890	9660	9660	9660	9660	0
418	20230623	165200	1045606890	9660	9660	9660	9660	0
419	20230623	165100	1045606890	9660	9660	9660	9660	0
420	20230623	165000	1045606890	9660	9660	9660	9660	0
421	20230623	164900	1045606890	9660	9660	9660	9660	0
422	20230623	164800	1045606890	9660	9660	9660	9660	2681
423	20230623	164700	1045606890	9660	9660	9660	9660	0
424	20230623	164600	1045606890	9660	9660	9660	9660	0
425	20230623	164500	1045606890	9660	9660	9660	9660	0
426	20230623	164400	1045606890	9660	9660	9660	9660	0
427	20230623	164300	1045606890	9660	9660	9660	9660	0
428	20230623	164200	1045606890	9660	9660	9660	9660	0
429	20230623	164100	1045606890	9660	9660	9660	9660	0
430	20230623	164000	1045606890	9660	9660	9660	9660	0
431	20230623	163900	1045606890	9660	9660	9660	9660	0
432	20230623	163800	1045606890	9660	9660	9660	9660	0
433	20230623	163700	1045606890	9660	9660	9660	9660	0
434	20230623	163600	1045606890	9660	9660	9660	9660	0
435	20230623	163500	1045606890	9660	9660	9660	9660	0
436	20230623	163400	1045606890	9660	9660	9660	9660	0
437	20230623	163300	1045606890	9660	9660	9660	9660	0
438	20230623	163200	1045606890	9660	9660	9660	9660	0
439	20230623	163100	1045606890	9660	9660	9660	9660	0
440	20230623	163000	1045606890	9660	9660	9660	9660	0
441	20230623	162900	1045606890	9660	9660	9660	9660	0
442	20230623	162800	1045606890	9660	9660	9660	9660	0
443	20230623	162700	1045606890	9660	9660	9660	9660	0
444	20230623	162600	1045606890	9660	9660	9660	9660	0
445	20230623	162500	1045606890	9660	9660	9660	9660	0
446	20230623	162400	1045606890	9660	9660	9660	9660	0
447	20230623	162300	1045606890	9660	9660	9660	9660	0
448	20230623	162200	1045606890	9660	9660	9660	9660	0
449	20230623	162100	1045606890	9660	9660	9660	9660	0
450	20230623	162000	1045606890	9660	9660	9660	9660	0
451	20230623	161900	1045606890	9660	9660	9660	9660	0
452	20230623	161800	1045606890	9660	9660	9660	9660	2681
453	20230623	161700	1045606890	9660	9660	9660	9660	0
454	20230623	161600	1045606890	9660	9660	9660	9660	0
455	20230623	161500	1045606890	9660	9660	9660	9660	0
456	20230623	161400	1045606890	9660	9660	9660	9660	0
457	20230623	161300	1045606890	9660	9660	9660	9660	0
458	20230623	161200	1045606890	9660	9660	9660	9660	0
459	20230623	161100	1045606890	9660	9660	9660	9660	0
460	20230623	161000	1045606890	9660	9660	9660	9660	0
461	20230623	160900	1045606890	9660	9660	9660	9660	0
462	20230623	160800	1045606890	9660	9660	9660	9660	0
463	20230623	160700	1045606890	9660	9660	9660	9660	0
464	20230623	160600	1045606890	9660	9660	9660	9660	0
465	20230623	160500	1045606890	9660	9660	9660	9660	0
466	20230623	160400	1045606890	9660	9660	9660	9660	0
467	20230623	160300	1045606890	9660	9660	9660	9660	0
468	20230623	160200	1045606890	9660	9660	9660	9660	0
469	20230623	160100	1045606890	9660	9660	9660	9660	0
470	20230623	160000	1045606890	9660	9660	9660	9660	0
471	20230623	155900	1045606890	9660	9660	9660	9660	0
472	20230623	155800	1045606890	9660	9660	9660	9660	0
473	20230623	155700	1045606890	9660	9660	9660	9660	0
474	20230623	155600	1045606890	9660	9660	9660	9660	0
475	20230623	155500	1045606890	9660	9660	9660	9660	0
476	20230623	155400	1045606890	9660	9660	9660	9660	0
477	20230623	155300	1045606890	9660	9660	9660	9660	0
478	20230623	155200	1045606890	9660	9660	9660	9660	0
479	20230623	155100	1045606890	9660	9660	9660	9660	0
480	20230623	155000	1045606890	9660	9660	9660	9660	0
481	20230623	154900	1045606890	9660	9660	9660	9660	0
482	20230623	154800	1045606890	9660	9660	9660	9660	2681
483	20230623	154700	1045606890	9660	9660	9660	9660	0
484	20230623	154600	1045606890	9660	9660	9660	9660	0
485	20230623	154500	1045606890	9660	9660	9660	9660	0
486	20230623	154400	1045606890	9660	9660	9660	9660	0
487	20230623	154300	1045606890	9660	9660	9660	9660	0
488	20230623	154200	1045606890	9660	9660	9660	9660	0
489	20230623	154100	1045606890	9660	9660	9660	9660	0
490	20230623	154000	1045606890	9660	9660	9660	9660	0
491	20230623	153900	1045606890	9660	9660	9660	9660	0
492	20230623	153800	1045606890	9660	9660	9660	9660	0
493	20230623	153700	1045606890	9660	9660	9660	9660	0
494	20230623	153600	1045606890	9660	9660	9660	9660	0
495	20230623	153500	1045606890	9660	9660	9660	9660	0
496	20230623	153400	1045606890	9660	9660	9660	9660	0
497	20230623	153300	1045606890	9660	9660	9660	9660	0
498	20230623	153200	1045606890	9660	9660	9660	9660	0
499	20230623	153100	1045606890	9660	9660	9660	9660	0
500	20230623	153000	1045606890	9660	9660	9660	9660	2681
501	20230623	152900	1019708430	9670	9670	9670	9670	0
502	20230623	152800	1019708430	9670	9670	9670	9670	0
503	20230623	152700	1019708430	9670	9670	9670	9670	0
504	20230623	152600	1019708430	9670	9670	9670	9670	0
505	20230623	152500	1019708430	9670	9670	9670	9670	0
506	20230623	152400	1019708430	9670	9670	9670	9670	0
507	20230623	152300	1019708430	9670	9670	9670	9670	0
508	20230623	152200	1019708430	9670	9670	9670	9670	0
509	20230623	152100	1019708430	9670	9670	9670	9670	0
510	20230623	152000	1019708430	9670	9670	9670	9670	0
511	20230623	151900	1019708430	9670	9670	9680	9670	1528
512	20230623	151800	1004932040	9670	9700	9700	9670	468
513	20230623	151700	1000403050	9700	9700	9700	9700	0
514	20230623	151600	1000403050	9700	9680	9700	9680	631
515	20230623	151500	994289310	9680	9680	9680	9680	74
516	20230623	151400	993572990	9680	9680	9680	9680	50
517	20230623	151300	993088990	9670	9670	9670	9670	69
518	20230623	151200	992421760	9670	9690	9690	9670	296
519	20230623	151100	989556910	9680	9680	9680	9680	700
520	20230623	151000	982780910	9680	9690	9690	9680	285
521	20230623	150900	980021480	9690	9690	9690	9690	529
522	20230623	150800	974895470	9690	9690	9690	9690	0
523	20230623	150700	974895470	9690	9690	9700	9690	52
524	20230623	150600	974391120	9690	9690	9690	9690	124
525	20230623	150500	973189560	9690	9690	9690	9690	155
526	20230623	150400	971687610	9700	9700	9700	9700	1
527	20230623	150300	971677910	9700	9700	9700	9700	21
528	20230623	150200	971474210	9700	9700	9700	9700	0
529	20230623	150100	971474210	9700	9700	9700	9700	70
530	20230623	150000	970795210	9680	9700	9700	9680	110
531	20230623	145900	969729230	9690	9690	9690	9690	0
532	20230623	145800	969729230	9690	9690	9690	9690	10
533	20230623	145700	969632330	9680	9680	9680	9680	2
534	20230623	145600	969612970	9670	9670	9670	9670	0
535	20230623	145500	969612970	9670	9680	9680	9670	101
536	20230623	145400	968635300	9670	9670	9670	9670	0
537	20230623	145300	968635300	9670	9670	9670	9670	0
538	20230623	145200	968635300	9670	9670	9670	9670	0
539	20230623	145100	968635300	9670	9680	9680	9670	150
540	20230623	145000	967184300	9680	9680	9680	9680	0
541	20230623	144900	967184300	9680	9680	9680	9680	10
542	20230623	144800	967087500	9680	9680	9680	9680	0
543	20230623	144700	967087500	9680	9680	9680	9680	547
544	20230623	144600	961792540	9680	9690	9690	9680	191
545	20230623	144500	959943460	9690	9690	9690	9690	1
546	20230623	144400	959933770	9690	9680	9690	9670	203
547	20230623	144300	957969880	9680	9680	9680	9680	0
548	20230623	144200	957969880	9680	9680	9680	9680	1
549	20230623	144100	957960200	9680	9680	9680	9680	0
550	20230623	144000	957960200	9680	9670	9680	9660	508
551	20230623	143900	953048620	9670	9670	9670	9670	0
552	20230623	143800	953048620	9670	9670	9670	9670	181
553	20230623	143700	951298350	9670	9670	9670	9670	171
554	20230623	143600	949644780	9670	9660	9670	9660	578
555	20230623	143500	944057700	9670	9670	9670	9660	103
556	20230623	143400	943062690	9660	9660	9670	9660	1235
557	20230623	143300	931132480	9660	9670	9670	9660	463
558	20230623	143200	926659510	9670	9670	9670	9670	51
559	20230623	143100	926166340	9670	9670	9670	9670	478
560	20230623	143000	921544080	9680	9670	9680	9670	1397
561	20230623	142900	908035070	9680	9680	9680	9680	0
562	20230623	142800	908035070	9680	9690	9690	9680	75
563	20230623	142700	907309060	9690	9680	9690	9680	113
564	20230623	142600	906215110	9680	9690	9690	9680	1155
565	20230623	142500	895034210	9680	9690	9690	9680	345
566	20230623	142400	891694600	9690	9680	9690	9680	234
567	20230623	142300	889429470	9680	9690	9690	9680	335
568	20230623	142200	886185120	9690	9690	9690	9690	182
569	20230623	142100	884421540	9700	9700	9700	9690	232
570	20230623	142000	882171960	9700	9710	9710	9700	2166
571	20230623	141900	861161090	9720	9720	9720	9720	1
572	20230623	141800	861151370	9720	9720	9720	9720	1
573	20230623	141700	861141650	9710	9710	9710	9710	82
574	20230623	141600	860345430	9710	9710	9710	9710	39
575	20230623	141500	859966740	9700	9710	9710	9700	106
576	20230623	141400	858938310	9710	9700	9710	9700	83
577	20230623	141300	858133200	9700	9700	9700	9700	132
578	20230623	141200	856852800	9710	9710	9710	9710	10
579	20230623	141100	856755700	9710	9730	9730	9710	12
580	20230623	141000	856639140	9730	9720	9730	9720	1863
581	20230623	140900	838525330	9720	9710	9720	9710	90
582	20230623	140800	837650630	9710	9710	9710	9710	120
583	20230623	140700	836485430	9710	9710	9710	9700	191
584	20230623	140600	834631650	9700	9700	9700	9700	153
585	20230623	140500	833147550	9700	9710	9710	9700	579
586	20230623	140400	827528750	9700	9700	9700	9700	442
587	20230623	140300	823241350	9700	9700	9700	9700	83
588	20230623	140200	822436250	9700	9700	9700	9700	0
589	20230623	140100	822436250	9700	9700	9700	9700	82
590	20230623	140000	821640850	9700	9710	9710	9700	83
591	20230623	135900	820835740	9710	9700	9710	9700	101
592	20230623	135800	819855860	9700	9700	9700	9700	219
593	20230623	135700	817731560	9700	9700	9700	9700	82
594	20230623	135600	816936160	9700	9700	9700	9700	82
595	20230623	135500	816140760	9710	9710	9710	9710	54
596	20230623	135400	815616420	9710	9710	9710	9710	116
597	20230623	135300	814490060	9710	9710	9710	9700	297
598	20230623	135200	811607010	9700	9700	9700	9700	83
599	20230623	135100	810801910	9710	9710	9710	9710	0
600	20230623	135000	810801910	9710	9700	9710	9700	92
601	20230623	134900	809909090	9700	9700	9700	9700	82
602	20230623	134800	809113690	9700	9700	9700	9700	0
603	20230623	134700	809113690	9700	9700	9700	9700	82
604	20230623	134600	808318290	9710	9700	9710	9700	173
605	20230623	134500	806639420	9700	9700	9700	9700	100
606	20230623	134400	805669420	9700	9700	9700	9700	82
607	20230623	134300	804874020	9700	9700	9700	9700	82
608	20230623	134200	804078620	9700	9700	9700	9700	83
609	20230623	134100	803273520	9710	9710	9710	9710	3
610	20230623	134000	803244390	9700	9710	9710	9700	93
611	20230623	133900	802342190	9710	9720	9720	9710	15
612	20230623	133800	802196530	9700	9700	9700	9700	0
613	20230623	133700	802196530	9700	9700	9700	9700	133
614	20230623	133600	800906430	9700	9710	9710	9700	132
615	20230623	133500	799625930	9710	9700	9710	9700	218
616	20230623	133400	797510150	9710	9710	9710	9710	20
617	20230623	133300	797315950	9710	9710	9710	9700	87
618	20230623	133200	796472030	9700	9700	9700	9700	182
619	20230623	133100	794706630	9700	9700	9700	9700	2
620	20230623	133000	794687230	9710	9710	9710	9710	868
621	20230623	132900	786258950	9710	9710	9710	9710	2141
622	20230623	132800	765469840	9720	9720	9720	9720	1242
623	20230623	132700	753397600	9730	9730	9740	9730	21
624	20230623	132600	753193260	9720	9730	9730	9720	602
625	20230623	132500	747341720	9720	9730	9730	9720	176
626	20230623	132400	745630960	9720	9720	9720	9720	0
627	20230623	132300	745630960	9720	9720	9720	9720	82
628	20230623	132200	744833920	9720	9720	9720	9720	232
629	20230623	132100	742578880	9720	9720	9720	9720	83
630	20230623	132000	741772120	9720	9720	9720	9720	100
631	20230623	131900	740800120	9720	9720	9720	9710	94
632	20230623	131800	739887260	9720	9710	9720	9710	113
633	20230623	131700	738789720	9710	9710	9710	9710	175
634	20230623	131600	737090470	9710	9720	9720	9710	263
635	20230623	131500	734534940	9720	9720	9720	9720	82
636	20230623	131400	733737900	9720	9720	9720	9720	82
637	20230623	131300	732940860	9730	9730	9730	9730	130
638	20230623	131200	731675960	9720	9720	9720	9720	83
639	20230623	131100	730869200	9730	9720	9730	9720	182
640	20230623	131000	729099160	9720	9720	9720	9720	0
641	20230623	130900	729099160	9720	9720	9720	9720	82
642	20230623	130800	728302120	9720	9720	9720	9720	217
643	20230623	130700	726192880	9720	9720	9720	9720	0
644	20230623	130600	726192880	9720	9720	9720	9720	84
645	20230623	130500	725376400	9720	9720	9720	9710	392
646	20230623	130400	721566980	9730	9720	9730	9720	113
647	20230623	130300	720468320	9720	9720	9720	9720	0
648	20230623	130200	720468320	9720	9720	9720	9720	145
649	20230623	130100	719058920	9730	9720	9730	9720	85
650	20230623	130000	718232690	9730	9730	9730	9730	10
651	20230623	125900	718135390	9720	9720	9730	9720	274
652	20230623	125800	715471110	9720	9720	9720	9720	224
653	20230623	125700	713293830	9720	9720	9720	9720	82
654	20230623	125600	712496790	9720	9720	9720	9720	0
655	20230623	125500	712496790	9720	9720	9720	9720	83
656	20230623	125400	711690030	9720	9720	9720	9720	82
657	20230623	125300	710892990	9720	9720	9720	9720	230
658	20230623	125200	708657390	9720	9720	9720	9720	88
659	20230623	125100	707802030	9720	9720	9720	9720	1083
660	20230623	125000	697275270	9730	9730	9730	9730	6
661	20230623	124900	697216890	9730	9720	9730	9720	353
662	20230623	124800	693784800	9730	9720	9730	9720	107
663	20230623	124700	692744510	9720	9730	9730	9720	22
664	20230623	124600	692530460	9730	9730	9730	9730	0
665	20230623	124500	692530460	9730	9730	9730	9730	82
666	20230623	124400	691732600	9720	9720	9720	9720	82
667	20230623	124300	690935560	9730	9730	9730	9730	83
668	20230623	124200	690127970	9730	9730	9730	9730	1
669	20230623	124100	690118240	9730	9740	9740	9730	253
670	20230623	124000	687655670	9750	9750	9750	9750	24
671	20230623	123900	687421670	9760	9760	9760	9760	0
672	20230623	123800	687421670	9760	9760	9760	9750	278
673	20230623	123700	684710870	9760	9760	9760	9760	132
674	20230623	123600	683422550	9770	9770	9770	9770	0
675	20230623	123500	683422550	9770	9770	9770	9770	0
676	20230623	123400	683422550	9770	9770	9770	9770	20
677	20230623	123300	683227150	9770	9770	9770	9770	0
678	20230623	123200	683227150	9770	9770	9770	9770	0
679	20230623	123100	683227150	9770	9770	9770	9770	200
680	20230623	123000	681273150	9770	9770	9770	9770	0
681	20230623	122900	681273150	9770	9770	9770	9770	0
682	20230623	122800	681273150	9770	9770	9770	9770	0
683	20230623	122700	681273150	9770	9770	9770	9770	15
684	20230623	122600	681126600	9760	9760	9760	9760	456
685	20230623	122500	676676040	9760	9760	9760	9760	55
686	20230623	122400	676139240	9760	9760	9760	9760	10
687	20230623	122300	676041640	9760	9750	9760	9750	11
688	20230623	122200	675934380	9750	9750	9750	9750	0
689	20230623	122100	675934380	9750	9750	9750	9750	400
690	20230623	122000	672034380	9750	9750	9750	9750	0
691	20230623	121900	672034380	9750	9750	9750	9750	0
692	20230623	121800	672034380	9750	9750	9750	9750	0
693	20230623	121700	672034380	9750	9750	9750	9750	0
694	20230623	121600	672034380	9750	9750	9750	9750	4
695	20230623	121500	671995380	9750	9750	9750	9750	0
696	20230623	121400	671995380	9750	9750	9750	9750	0
697	20230623	121300	671995380	9750	9750	9750	9750	50
698	20230623	121200	671507880	9750	9750	9750	9750	1
699	20230623	121100	671498130	9750	9750	9750	9750	0
700	20230623	121000	671498130	9750	9750	9750	9750	23
701	20230623	120900	671273880	9730	9730	9730	9730	41
702	20230623	120800	670874950	9740	9740	9740	9740	9
703	20230623	120700	670787290	9750	9750	9750	9750	36
704	20230623	120600	670436290	9740	9740	9740	9740	0
705	20230623	120500	670436290	9740	9740	9740	9740	62
706	20230623	120400	669832410	9750	9750	9750	9750	0
707	20230623	120300	669832410	9750	9750	9750	9750	0
708	20230623	120200	669832410	9750	9750	9750	9750	0
709	20230623	120100	669832410	9750	9750	9750	9750	92
710	20230623	120000	668935410	9750	9750	9750	9750	0
711	20230623	115900	668935410	9750	9750	9750	9750	0
712	20230623	115800	668935410	9750	9750	9750	9750	0
713	20230623	115700	668935410	9750	9760	9760	9750	333
714	20230623	115600	665686210	9760	9760	9760	9760	6
715	20230623	115500	665627650	9760	9760	9760	9760	4
716	20230623	115400	665588610	9760	9760	9760	9760	110
717	20230623	115300	664515010	9770	9770	9770	9770	1
718	20230623	115200	664505240	9760	9760	9760	9760	16
719	20230623	115100	664349080	9760	9770	9770	9760	3
720	20230623	115000	664319790	9750	9750	9750	9750	0
721	20230623	114900	664319790	9750	9750	9750	9750	0
722	20230623	114800	664319790	9750	9750	9750	9750	69
723	20230623	114700	663647040	9770	9770	9770	9770	0
724	20230623	114600	663647040	9770	9750	9770	9750	59
725	20230623	114500	663070820	9710	9710	9710	9710	1
726	20230623	114400	663061110	9710	9710	9710	9710	2
727	20230623	114300	663041690	9700	9700	9700	9700	0
728	20230623	114200	663041690	9700	9700	9700	9700	0
729	20230623	114100	663041690	9700	9760	9760	9700	3976
730	20230623	114000	624389950	9750	9750	9750	9750	125
731	20230623	113900	623171200	9750	9750	9750	9750	30
732	20230623	113800	622878700	9740	9740	9740	9740	0
733	20230623	113700	622878700	9740	9740	9740	9740	56
734	20230623	113600	622333260	9740	9740	9740	9740	0
735	20230623	113500	622333260	9740	9740	9740	9740	10
736	20230623	113400	622235860	9750	9750	9750	9750	810
737	20230623	113300	614338360	9750	9750	9750	9750	36
738	20230623	113200	613987360	9760	9760	9760	9760	944
739	20230623	113100	604773920	9760	9760	9760	9760	0
740	20230623	113000	604773920	9760	9760	9760	9760	0
741	20230623	112900	604773920	9760	9760	9760	9760	11
742	20230623	112800	604666560	9770	9770	9770	9770	1
743	20230623	112700	604656790	9780	9760	9780	9760	40
744	20230623	112600	604266190	9780	9780	9780	9780	4
745	20230623	112500	604227070	9780	9780	9780	9780	0
746	20230623	112400	604227070	9780	9780	9780	9780	10
747	20230623	112300	604129270	9760	9760	9760	9760	0
748	20230623	112200	604129270	9760	9760	9760	9760	0
749	20230623	112100	604129270	9760	9770	9770	9760	55
750	20230623	112000	603592420	9770	9770	9770	9770	1
751	20230623	111900	603582650	9760	9760	9760	9760	0
752	20230623	111800	603582650	9760	9760	9760	9760	35
753	20230623	111700	603241050	9760	9760	9760	9760	300
754	20230623	111600	600313050	9770	9760	9770	9760	110
755	20230623	111500	599239440	9780	9780	9780	9780	1
756	20230623	111400	599229660	9770	9770	9770	9770	0
757	20230623	111300	599229660	9770	9770	9770	9770	1
758	20230623	111200	599219890	9770	9770	9770	9770	93
759	20230623	111100	598311280	9770	9770	9770	9770	3
760	20230623	111000	598281970	9770	9770	9770	9770	26
761	20230623	110900	598027950	9770	9770	9770	9770	117
762	20230623	110800	596884860	9770	9770	9770	9770	146
763	20230623	110700	595458440	9760	9760	9760	9760	4
764	20230623	110600	595419400	9750	9750	9750	9750	0
765	20230623	110500	595419400	9750	9750	9750	9750	0
766	20230623	110400	595419400	9750	9750	9750	9750	0
767	20230623	110300	595419400	9750	9750	9750	9750	0
768	20230623	110200	595419400	9750	9750	9750	9750	260
769	20230623	110100	592884400	9750	9770	9770	9750	51
770	20230623	110000	592387130	9770	9770	9770	9770	2
771	20230623	105900	592367590	9760	9760	9770	9760	528
772	20230623	105800	587213300	9770	9770	9770	9770	9
773	20230623	105700	587125370	9760	9760	9760	9760	0
774	20230623	105600	587125370	9760	9770	9770	9760	298
775	20230623	105500	584216730	9770	9770	9770	9770	10
776	20230623	105400	584119030	9770	9770	9770	9770	0
777	20230623	105300	584119030	9770	9770	9770	9770	40
778	20230623	105200	583728230	9780	9780	9780	9780	1
779	20230623	105100	583718450	9780	9780	9780	9780	0
780	20230623	105000	583718450	9780	9780	9780	9780	0
781	20230623	104900	583718450	9780	9780	9780	9780	1
782	20230623	104800	583708670	9760	9760	9760	9760	0
783	20230623	104700	583708670	9760	9770	9770	9760	492
784	20230623	104600	578905550	9770	9770	9770	9770	42
785	20230623	104500	578495210	9770	9770	9770	9770	52
786	20230623	104400	577987170	9770	9790	9790	9770	155
787	20230623	104300	576469820	9790	9790	9790	9790	50
788	20230623	104200	575980320	9770	9770	9770	9770	9
789	20230623	104100	575892390	9770	9810	9810	9770	3851
790	20230623	104000	538200700	9810	9810	9810	9810	0
791	20230623	103900	538200700	9810	9810	9810	9810	309
792	20230623	103800	535169410	9810	9810	9810	9800	1285
793	20230623	103700	522573360	9820	9820	9820	9820	0
794	20230623	103600	522573360	9820	9820	9820	9820	134
795	20230623	103500	521257480	9810	9810	9810	9810	17
796	20230623	103400	521090710	9800	9800	9800	9800	495
797	20230623	103300	516239710	9790	9790	9790	9790	1
798	20230623	103200	516229920	9800	9800	9800	9800	20
799	20230623	103100	516033920	9800	9800	9800	9800	296
800	20230623	103000	513133120	9800	9800	9800	9800	58
801	20230623	102900	512564720	9800	9800	9800	9800	0
802	20230623	102800	512564720	9800	9820	9820	9800	188
803	20230623	102700	510722300	9820	9820	9820	9820	1
804	20230623	102600	510712480	9820	9820	9820	9820	0
805	20230623	102500	510712480	9820	9820	9820	9820	100
806	20230623	102400	509730480	9820	9820	9820	9820	1
807	20230623	102300	509720660	9800	9800	9800	9800	1
808	20230623	102200	509710860	9800	9800	9800	9800	408
809	20230623	102100	505712460	9800	9800	9800	9800	39
810	20230623	102000	505330260	9800	9800	9800	9800	50
811	20230623	101900	504840260	9800	9790	9800	9790	111
812	20230623	101800	503753560	9790	9790	9790	9790	0
813	20230623	101700	503753560	9790	9780	9790	9780	18
814	20230623	101600	503577510	9780	9800	9800	9770	1839
815	20230623	101500	485592720	9800	9800	9800	9800	39
816	20230623	101400	485210520	9790	9790	9790	9790	0
817	20230623	101300	485210520	9790	9800	9800	9790	8
818	20230623	101200	485132190	9790	9800	9800	9790	418
819	20230623	101100	481036110	9800	9800	9800	9800	0
820	20230623	101000	481036110	9800	9810	9810	9800	50
821	20230623	100900	480546100	9800	9800	9800	9800	329
822	20230623	100800	477321900	9800	9810	9810	9800	1931
823	20230623	100700	458398090	9800	9800	9800	9800	0
824	20230623	100600	458398090	9800	9820	9840	9800	650
825	20230623	100500	452027650	9800	9810	9810	9800	907
826	20230623	100400	443135810	9820	9830	9830	9820	285
827	20230623	100300	440335020	9830	9850	9850	9830	4
828	20230623	100200	440295680	9850	9840	9850	9840	60
829	20230623	100100	439704710	9850	9850	9850	9850	0
830	20230623	100000	439704710	9850	9850	9850	9850	0
831	20230623	095900	439704710	9850	9840	9850	9840	100
832	20230623	095800	438720630	9810	9810	9810	9810	0
833	20230623	095700	438720630	9810	9820	9820	9810	200
834	20230623	095600	436758130	9810	9810	9810	9810	72
835	20230623	095500	436051810	9810	9800	9810	9800	361
836	20230623	095400	432513700	9800	9810	9810	9800	2112
837	20230623	095300	411809070	9810	9800	9810	9800	22
838	20230623	095200	411593370	9800	9790	9800	9790	160
839	20230623	095100	410025870	9800	9800	9800	9790	513
840	20230623	095000	405002910	9800	9800	9800	9770	3004
841	20230623	094900	375577840	9800	9810	9810	9800	956
842	20230623	094800	366199490	9830	9810	9830	9810	554
843	20230623	094700	360764510	9810	9810	9810	9810	2432
844	20230623	094600	336906590	9810	9820	9820	9810	885
845	20230623	094500	328224240	9820	9810	9820	9810	50
846	20230623	094400	327733540	9810	9820	9820	9810	468
847	20230623	094300	323142040	9820	9820	9820	9820	59
848	20230623	094200	322562660	9830	9830	9830	9830	12
849	20230623	094100	322444700	9810	9850	9850	9810	510
850	20230623	094000	317437600	9860	9820	9860	9810	39
851	20230623	093900	317054520	9810	9860	9860	9810	5533
852	20230623	093800	262632840	9860	9860	9860	9860	260
853	20230623	093700	260069240	9880	9880	9880	9880	50
854	20230623	093600	259575240	9880	9880	9880	9880	125
855	20230623	093500	258340240	9880	9850	9880	9850	55
856	20230623	093400	257796930	9890	9880	9890	9880	26
857	20230623	093300	257539800	9850	9880	9880	9850	1415
858	20230623	093200	243595760	9890	9850	9890	9850	1545
859	20230623	093100	228347420	9860	9870	9870	9860	8
860	20230623	093000	228268500	9850	9850	9860	9850	108
861	20230623	092900	227204650	9860	9860	9860	9860	6
862	20230623	092800	227145490	9860	9870	9870	9850	526
863	20230623	092700	221960100	9870	9860	9870	9860	2
864	20230623	092600	221940370	9860	9850	9860	9850	834
865	20230623	092500	213721140	9860	9860	9860	9860	79
866	20230623	092400	212942200	9850	9850	9850	9850	303
867	20230623	092300	209957650	9850	9850	9850	9850	1526
868	20230623	092200	194926550	9850	9850	9850	9850	23
869	20230623	092100	194700000	9850	9850	9850	9850	203
870	20230623	092000	192700450	9850	9870	9870	9850	506
871	20230623	091900	187714330	9870	9860	9870	9850	881
872	20230623	091800	179032340	9850	9860	9870	9850	1816
873	20230623	091700	161132620	9870	9870	9870	9870	38
874	20230623	091600	160757560	9870	9870	9870	9860	87
875	20230623	091500	159898910	9870	9870	9870	9870	120
876	20230623	091400	158714510	9850	9860	9860	9850	1140
877	20230623	091300	147485490	9850	9860	9860	9850	483
878	20230623	091200	142727480	9860	9850	9860	9850	958
879	20230623	091100	133287570	9860	9870	9870	9860	282
880	20230623	091000	130506750	9860	9870	9870	9860	358
881	20230623	090900	126975280	9870	9870	9870	9860	101
882	20230623	090800	125978510	9860	9850	9870	9850	250
883	20230623	090700	123515620	9860	9890	9890	9850	2439
884	20230623	090600	99435180	9890	9900	9900	9890	847
885	20230623	090500	91055050	9900	9920	9920	9900	1735
886	20230623	090400	73869580	9930	9940	9950	9920	648
887	20230623	090300	67430360	9940	9940	9940	9920	1020
888	20230623	090200	57291670	9940	9920	9940	9920	984
889	20230623	090100	47529750	9920	9930	9930	9910	2066
890	20230623	090000	27032930	9920	9980	9980	9920	2713