KissMeData/189330/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	224100	2596027330	18820	18820	18820	18820	1618
3	20230609	224000	2596027330	18820	18820	18820	18820	0
4	20230609	223900	2596027330	18820	18820	18820	18820	0
5	20230609	223800	2596027330	18820	18820	18820	18820	0
6	20230609	223700	2596027330	18820	18820	18820	18820	0
7	20230609	223600	2596027330	18820	18820	18820	18820	0
8	20230609	223500	2596027330	18820	18820	18820	18820	0
9	20230609	223400	2596027330	18820	18820	18820	18820	0
10	20230609	223300	2596027330	18820	18820	18820	18820	0
11	20230609	223200	2596027330	18820	18820	18820	18820	0
12	20230609	223100	2596027330	18820	18820	18820	18820	0
13	20230609	223000	2596027330	18820	18820	18820	18820	0
14	20230609	222900	2596027330	18820	18820	18820	18820	0
15	20230609	222800	2596027330	18820	18820	18820	18820	0
16	20230609	222700	2596027330	18820	18820	18820	18820	0
17	20230609	222600	2596027330	18820	18820	18820	18820	0
18	20230609	222500	2596027330	18820	18820	18820	18820	0
19	20230609	222400	2596027330	18820	18820	18820	18820	0
20	20230609	222300	2596027330	18820	18820	18820	18820	0
21	20230609	222200	2596027330	18820	18820	18820	18820	0
22	20230609	222100	2596027330	18820	18820	18820	18820	0
23	20230609	222000	2596027330	18820	18820	18820	18820	0
24	20230609	221900	2596027330	18820	18820	18820	18820	0
25	20230609	221800	2596027330	18820	18820	18820	18820	0
26	20230609	221700	2596027330	18820	18820	18820	18820	0
27	20230609	221600	2596027330	18820	18820	18820	18820	0
28	20230609	221500	2596027330	18820	18820	18820	18820	0
29	20230609	221400	2596027330	18820	18820	18820	18820	0
30	20230609	221300	2596027330	18820	18820	18820	18820	0
31	20230609	221200	2596027330	18820	18820	18820	18820	0
32	20230609	221100	2596027330	18820	18820	18820	18820	1618
33	20230609	221000	2596027330	18820	18820	18820	18820	0
34	20230609	220900	2596027330	18820	18820	18820	18820	0
35	20230609	220800	2596027330	18820	18820	18820	18820	0
36	20230609	220700	2596027330	18820	18820	18820	18820	0
37	20230609	220600	2596027330	18820	18820	18820	18820	0
38	20230609	220500	2596027330	18820	18820	18820	18820	0
39	20230609	220400	2596027330	18820	18820	18820	18820	0
40	20230609	220300	2596027330	18820	18820	18820	18820	0
41	20230609	220200	2596027330	18820	18820	18820	18820	0
42	20230609	220100	2596027330	18820	18820	18820	18820	0
43	20230609	220000	2596027330	18820	18820	18820	18820	0
44	20230609	215900	2596027330	18820	18820	18820	18820	0
45	20230609	215800	2596027330	18820	18820	18820	18820	0
46	20230609	215700	2596027330	18820	18820	18820	18820	0
47	20230609	215600	2596027330	18820	18820	18820	18820	0
48	20230609	215500	2596027330	18820	18820	18820	18820	0
49	20230609	215400	2596027330	18820	18820	18820	18820	0
50	20230609	215300	2596027330	18820	18820	18820	18820	0
51	20230609	215200	2596027330	18820	18820	18820	18820	0
52	20230609	215100	2596027330	18820	18820	18820	18820	0
53	20230609	215000	2596027330	18820	18820	18820	18820	0
54	20230609	214900	2596027330	18820	18820	18820	18820	0
55	20230609	214800	2596027330	18820	18820	18820	18820	0
56	20230609	214700	2596027330	18820	18820	18820	18820	0
57	20230609	214600	2596027330	18820	18820	18820	18820	0
58	20230609	214500	2596027330	18820	18820	18820	18820	0
59	20230609	214400	2596027330	18820	18820	18820	18820	0
60	20230609	214300	2596027330	18820	18820	18820	18820	0
61	20230609	214200	2596027330	18820	18820	18820	18820	0
62	20230609	214100	2596027330	18820	18820	18820	18820	1618
63	20230609	214000	2596027330	18820	18820	18820	18820	0
64	20230609	213900	2596027330	18820	18820	18820	18820	0
65	20230609	213800	2596027330	18820	18820	18820	18820	0
66	20230609	213700	2596027330	18820	18820	18820	18820	0
67	20230609	213600	2596027330	18820	18820	18820	18820	0
68	20230609	213500	2596027330	18820	18820	18820	18820	0
69	20230609	213400	2596027330	18820	18820	18820	18820	0
70	20230609	213300	2596027330	18820	18820	18820	18820	0
71	20230609	213200	2596027330	18820	18820	18820	18820	0
72	20230609	213100	2596027330	18820	18820	18820	18820	0
73	20230609	213000	2596027330	18820	18820	18820	18820	0
74	20230609	212900	2596027330	18820	18820	18820	18820	0
75	20230609	212800	2596027330	18820	18820	18820	18820	0
76	20230609	212700	2596027330	18820	18820	18820	18820	0
77	20230609	212600	2596027330	18820	18820	18820	18820	0
78	20230609	212500	2596027330	18820	18820	18820	18820	0
79	20230609	212400	2596027330	18820	18820	18820	18820	0
80	20230609	212300	2596027330	18820	18820	18820	18820	0
81	20230609	212200	2596027330	18820	18820	18820	18820	0
82	20230609	212100	2596027330	18820	18820	18820	18820	0
83	20230609	212000	2596027330	18820	18820	18820	18820	0
84	20230609	211900	2596027330	18820	18820	18820	18820	0
85	20230609	211800	2596027330	18820	18820	18820	18820	0
86	20230609	211700	2596027330	18820	18820	18820	18820	0
87	20230609	211600	2596027330	18820	18820	18820	18820	0
88	20230609	211500	2596027330	18820	18820	18820	18820	0
89	20230609	211400	2596027330	18820	18820	18820	18820	0
90	20230609	211300	2596027330	18820	18820	18820	18820	0
91	20230609	211200	2596027330	18820	18820	18820	18820	0
92	20230609	211100	2596027330	18820	18820	18820	18820	1618
93	20230609	211000	2596027330	18820	18820	18820	18820	0
94	20230609	210900	2596027330	18820	18820	18820	18820	0
95	20230609	210800	2596027330	18820	18820	18820	18820	0
96	20230609	210700	2596027330	18820	18820	18820	18820	0
97	20230609	210600	2596027330	18820	18820	18820	18820	0
98	20230609	210500	2596027330	18820	18820	18820	18820	0
99	20230609	210400	2596027330	18820	18820	18820	18820	0
100	20230609	210300	2596027330	18820	18820	18820	18820	0
101	20230609	210200	2596027330	18820	18820	18820	18820	0
102	20230609	210100	2596027330	18820	18820	18820	18820	0
103	20230609	210000	2596027330	18820	18820	18820	18820	0
104	20230609	205900	2596027330	18820	18820	18820	18820	0
105	20230609	205800	2596027330	18820	18820	18820	18820	0
106	20230609	205700	2596027330	18820	18820	18820	18820	0
107	20230609	205600	2596027330	18820	18820	18820	18820	0
108	20230609	205500	2596027330	18820	18820	18820	18820	0
109	20230609	205400	2596027330	18820	18820	18820	18820	0
110	20230609	205300	2596027330	18820	18820	18820	18820	0
111	20230609	205200	2596027330	18820	18820	18820	18820	0
112	20230609	205100	2596027330	18820	18820	18820	18820	0
113	20230609	205000	2596027330	18820	18820	18820	18820	0
114	20230609	204900	2596027330	18820	18820	18820	18820	0
115	20230609	204800	2596027330	18820	18820	18820	18820	0
116	20230609	204700	2596027330	18820	18820	18820	18820	0
117	20230609	204600	2596027330	18820	18820	18820	18820	0
118	20230609	204500	2596027330	18820	18820	18820	18820	0
119	20230609	204400	2596027330	18820	18820	18820	18820	0
120	20230609	204300	2596027330	18820	18820	18820	18820	0
121	20230609	204200	2596027330	18820	18820	18820	18820	0
122	20230609	204100	2596027330	18820	18820	18820	18820	1618
123	20230609	204000	2596027330	18820	18820	18820	18820	0
124	20230609	203900	2596027330	18820	18820	18820	18820	0
125	20230609	203800	2596027330	18820	18820	18820	18820	0
126	20230609	203700	2596027330	18820	18820	18820	18820	0
127	20230609	203600	2596027330	18820	18820	18820	18820	0
128	20230609	203500	2596027330	18820	18820	18820	18820	0
129	20230609	203400	2596027330	18820	18820	18820	18820	0
130	20230609	203300	2596027330	18820	18820	18820	18820	0
131	20230609	203200	2596027330	18820	18820	18820	18820	0
132	20230609	203100	2596027330	18820	18820	18820	18820	0
133	20230609	203000	2596027330	18820	18820	18820	18820	0
134	20230609	202900	2596027330	18820	18820	18820	18820	0
135	20230609	202800	2596027330	18820	18820	18820	18820	0
136	20230609	202700	2596027330	18820	18820	18820	18820	0
137	20230609	202600	2596027330	18820	18820	18820	18820	0
138	20230609	202500	2596027330	18820	18820	18820	18820	0
139	20230609	202400	2596027330	18820	18820	18820	18820	0
140	20230609	202300	2596027330	18820	18820	18820	18820	0
141	20230609	202200	2596027330	18820	18820	18820	18820	0
142	20230609	202100	2596027330	18820	18820	18820	18820	0
143	20230609	202000	2596027330	18820	18820	18820	18820	0
144	20230609	201900	2596027330	18820	18820	18820	18820	0
145	20230609	201800	2596027330	18820	18820	18820	18820	0
146	20230609	201700	2596027330	18820	18820	18820	18820	0
147	20230609	201600	2596027330	18820	18820	18820	18820	0
148	20230609	201500	2596027330	18820	18820	18820	18820	0
149	20230609	201400	2596027330	18820	18820	18820	18820	0
150	20230609	201300	2596027330	18820	18820	18820	18820	0
151	20230609	201200	2596027330	18820	18820	18820	18820	0
152	20230609	201100	2596027330	18820	18820	18820	18820	1618
153	20230609	201000	2596027330	18820	18820	18820	18820	0
154	20230609	200900	2596027330	18820	18820	18820	18820	0
155	20230609	200800	2596027330	18820	18820	18820	18820	0
156	20230609	200700	2596027330	18820	18820	18820	18820	0
157	20230609	200600	2596027330	18820	18820	18820	18820	0
158	20230609	200500	2596027330	18820	18820	18820	18820	0
159	20230609	200400	2596027330	18820	18820	18820	18820	0
160	20230609	200300	2596027330	18820	18820	18820	18820	0
161	20230609	200200	2596027330	18820	18820	18820	18820	0
162	20230609	200100	2596027330	18820	18820	18820	18820	0
163	20230609	200000	2596027330	18820	18820	18820	18820	0
164	20230609	195900	2596027330	18820	18820	18820	18820	0
165	20230609	195800	2596027330	18820	18820	18820	18820	0
166	20230609	195700	2596027330	18820	18820	18820	18820	0
167	20230609	195600	2596027330	18820	18820	18820	18820	0
168	20230609	195500	2596027330	18820	18820	18820	18820	0
169	20230609	195400	2596027330	18820	18820	18820	18820	0
170	20230609	195300	2596027330	18820	18820	18820	18820	0
171	20230609	195200	2596027330	18820	18820	18820	18820	0
172	20230609	195100	2596027330	18820	18820	18820	18820	0
173	20230609	195000	2596027330	18820	18820	18820	18820	0
174	20230609	194900	2596027330	18820	18820	18820	18820	0
175	20230609	194800	2596027330	18820	18820	18820	18820	0
176	20230609	194700	2596027330	18820	18820	18820	18820	0
177	20230609	194600	2596027330	18820	18820	18820	18820	0
178	20230609	194500	2596027330	18820	18820	18820	18820	0
179	20230609	194400	2596027330	18820	18820	18820	18820	0
180	20230609	194300	2596027330	18820	18820	18820	18820	0
181	20230609	194200	2596027330	18820	18820	18820	18820	0
182	20230609	194100	2596027330	18820	18820	18820	18820	1618
183	20230609	194000	2596027330	18820	18820	18820	18820	0
184	20230609	193900	2596027330	18820	18820	18820	18820	0
185	20230609	193800	2596027330	18820	18820	18820	18820	0
186	20230609	193700	2596027330	18820	18820	18820	18820	0
187	20230609	193600	2596027330	18820	18820	18820	18820	0
188	20230609	193500	2596027330	18820	18820	18820	18820	0
189	20230609	193400	2596027330	18820	18820	18820	18820	0
190	20230609	193300	2596027330	18820	18820	18820	18820	0
191	20230609	193200	2596027330	18820	18820	18820	18820	0
192	20230609	193100	2596027330	18820	18820	18820	18820	0
193	20230609	193000	2596027330	18820	18820	18820	18820	0
194	20230609	192900	2596027330	18820	18820	18820	18820	0
195	20230609	192800	2596027330	18820	18820	18820	18820	0
196	20230609	192700	2596027330	18820	18820	18820	18820	0
197	20230609	192600	2596027330	18820	18820	18820	18820	0
198	20230609	192500	2596027330	18820	18820	18820	18820	0
199	20230609	192400	2596027330	18820	18820	18820	18820	0
200	20230609	192300	2596027330	18820	18820	18820	18820	0
201	20230609	192200	2596027330	18820	18820	18820	18820	0
202	20230609	192100	2596027330	18820	18820	18820	18820	0
203	20230609	192000	2596027330	18820	18820	18820	18820	0
204	20230609	191900	2596027330	18820	18820	18820	18820	0
205	20230609	191800	2596027330	18820	18820	18820	18820	0
206	20230609	191700	2596027330	18820	18820	18820	18820	0
207	20230609	191600	2596027330	18820	18820	18820	18820	0
208	20230609	191500	2596027330	18820	18820	18820	18820	0
209	20230609	191400	2596027330	18820	18820	18820	18820	0
210	20230609	191300	2596027330	18820	18820	18820	18820	0
211	20230609	191200	2596027330	18820	18820	18820	18820	0
212	20230609	191100	2596027330	18820	18820	18820	18820	1618
213	20230609	191000	2596027330	18820	18820	18820	18820	0
214	20230609	190900	2596027330	18820	18820	18820	18820	0
215	20230609	190800	2596027330	18820	18820	18820	18820	0
216	20230609	190700	2596027330	18820	18820	18820	18820	0
217	20230609	190600	2596027330	18820	18820	18820	18820	0
218	20230609	190500	2596027330	18820	18820	18820	18820	0
219	20230609	190400	2596027330	18820	18820	18820	18820	0
220	20230609	190300	2596027330	18820	18820	18820	18820	0
221	20230609	190200	2596027330	18820	18820	18820	18820	0
222	20230609	190100	2596027330	18820	18820	18820	18820	0
223	20230609	190000	2596027330	18820	18820	18820	18820	0
224	20230609	185900	2596027330	18820	18820	18820	18820	0
225	20230609	185800	2596027330	18820	18820	18820	18820	0
226	20230609	185700	2596027330	18820	18820	18820	18820	0
227	20230609	185600	2596027330	18820	18820	18820	18820	0
228	20230609	185500	2596027330	18820	18820	18820	18820	0
229	20230609	185400	2596027330	18820	18820	18820	18820	0
230	20230609	185300	2596027330	18820	18820	18820	18820	0
231	20230609	185200	2596027330	18820	18820	18820	18820	0
232	20230609	185100	2596027330	18820	18820	18820	18820	0
233	20230609	185000	2596027330	18820	18820	18820	18820	0
234	20230609	184900	2596027330	18820	18820	18820	18820	0
235	20230609	184800	2596027330	18820	18820	18820	18820	0
236	20230609	184700	2596027330	18820	18820	18820	18820	0
237	20230609	184600	2596027330	18820	18820	18820	18820	0
238	20230609	184500	2596027330	18820	18820	18820	18820	0
239	20230609	184400	2596027330	18820	18820	18820	18820	0
240	20230609	184300	2596027330	18820	18820	18820	18820	0
241	20230609	184200	2596027330	18820	18820	18820	18820	0
242	20230609	184100	2596027330	18820	18820	18820	18820	1618
243	20230609	184000	2596027330	18820	18820	18820	18820	0
244	20230609	183900	2596027330	18820	18820	18820	18820	0
245	20230609	183800	2596027330	18820	18820	18820	18820	0
246	20230609	183700	2596027330	18820	18820	18820	18820	0
247	20230609	183600	2596027330	18820	18820	18820	18820	0
248	20230609	183500	2596027330	18820	18820	18820	18820	0
249	20230609	183400	2596027330	18820	18820	18820	18820	0
250	20230609	183300	2596027330	18820	18820	18820	18820	0
251	20230609	183200	2596027330	18820	18820	18820	18820	0
252	20230609	183100	2596027330	18820	18820	18820	18820	0
253	20230609	183000	2596027330	18820	18820	18820	18820	0
254	20230609	182900	2596027330	18820	18820	18820	18820	0
255	20230609	182800	2596027330	18820	18820	18820	18820	0
256	20230609	182700	2596027330	18820	18820	18820	18820	0
257	20230609	182600	2596027330	18820	18820	18820	18820	0
258	20230609	182500	2596027330	18820	18820	18820	18820	0
259	20230609	182400	2596027330	18820	18820	18820	18820	0
260	20230609	182300	2596027330	18820	18820	18820	18820	0
261	20230609	182200	2596027330	18820	18820	18820	18820	0
262	20230609	182100	2596027330	18820	18820	18820	18820	0
263	20230609	182000	2596027330	18820	18820	18820	18820	0
264	20230609	181900	2596027330	18820	18820	18820	18820	0
265	20230609	181800	2596027330	18820	18820	18820	18820	0
266	20230609	181700	2596027330	18820	18820	18820	18820	0
267	20230609	181600	2596027330	18820	18820	18820	18820	0
268	20230609	181500	2596027330	18820	18820	18820	18820	0
269	20230609	181400	2596027330	18820	18820	18820	18820	0
270	20230609	181300	2596027330	18820	18820	18820	18820	0
271	20230609	181200	2596027330	18820	18820	18820	18820	0
272	20230609	181100	2596027330	18820	18820	18820	18820	1618
273	20230609	181000	2596027330	18820	18820	18820	18820	0
274	20230609	180900	2596027330	18820	18820	18820	18820	0
275	20230609	180800	2596027330	18820	18820	18820	18820	0
276	20230609	180700	2596027330	18820	18820	18820	18820	0
277	20230609	180600	2596027330	18820	18820	18820	18820	0
278	20230609	180500	2596027330	18820	18820	18820	18820	0
279	20230609	180400	2596027330	18820	18820	18820	18820	0
280	20230609	180300	2596027330	18820	18820	18820	18820	0
281	20230609	180200	2596027330	18820	18820	18820	18820	0
282	20230609	180100	2596027330	18820	18820	18820	18820	0
283	20230609	180000	2596027330	18820	18820	18820	18820	0
284	20230609	175900	2596027330	18820	18820	18820	18820	0
285	20230609	175800	2596027330	18820	18820	18820	18820	0
286	20230609	175700	2596027330	18820	18820	18820	18820	0
287	20230609	175600	2596027330	18820	18820	18820	18820	0
288	20230609	175500	2596027330	18820	18820	18820	18820	0
289	20230609	175400	2596027330	18820	18820	18820	18820	0
290	20230609	175300	2596027330	18820	18820	18820	18820	0
291	20230609	175200	2596027330	18820	18820	18820	18820	0
292	20230609	175100	2596027330	18820	18820	18820	18820	0
293	20230609	175000	2596027330	18820	18820	18820	18820	0
294	20230609	174900	2596027330	18820	18820	18820	18820	0
295	20230609	174800	2596027330	18820	18820	18820	18820	0
296	20230609	174700	2596027330	18820	18820	18820	18820	0
297	20230609	174600	2596027330	18820	18820	18820	18820	0
298	20230609	174500	2596027330	18820	18820	18820	18820	0
299	20230609	174400	2596027330	18820	18820	18820	18820	0
300	20230609	174300	2596027330	18820	18820	18820	18820	0
301	20230609	174200	2596027330	18820	18820	18820	18820	0
302	20230609	174100	2596027330	18820	18820	18820	18820	1618
303	20230609	174000	2596027330	18820	18820	18820	18820	0
304	20230609	173900	2596027330	18820	18820	18820	18820	0
305	20230609	173800	2596027330	18820	18820	18820	18820	0
306	20230609	173700	2596027330	18820	18820	18820	18820	0
307	20230609	173600	2596027330	18820	18820	18820	18820	0
308	20230609	173500	2596027330	18820	18820	18820	18820	0
309	20230609	173400	2596027330	18820	18820	18820	18820	0
310	20230609	173300	2596027330	18820	18820	18820	18820	0
311	20230609	173200	2596027330	18820	18820	18820	18820	0
312	20230609	173100	2596027330	18820	18820	18820	18820	0
313	20230609	173000	2596027330	18820	18820	18820	18820	0
314	20230609	172900	2596027330	18820	18820	18820	18820	0
315	20230609	172800	2596027330	18820	18820	18820	18820	0
316	20230609	172700	2596027330	18820	18820	18820	18820	0
317	20230609	172600	2596027330	18820	18820	18820	18820	0
318	20230609	172500	2596027330	18820	18820	18820	18820	0
319	20230609	172400	2596027330	18820	18820	18820	18820	0
320	20230609	172300	2596027330	18820	18820	18820	18820	0
321	20230609	172200	2596027330	18820	18820	18820	18820	0
322	20230609	172100	2596027330	18820	18820	18820	18820	0
323	20230609	172000	2596027330	18820	18820	18820	18820	0
324	20230609	171900	2596027330	18820	18820	18820	18820	0
325	20230609	171800	2596027330	18820	18820	18820	18820	0
326	20230609	171700	2596027330	18820	18820	18820	18820	0
327	20230609	171600	2596027330	18820	18820	18820	18820	0
328	20230609	171500	2596027330	18820	18820	18820	18820	0
329	20230609	171400	2596027330	18820	18820	18820	18820	0
330	20230609	171300	2596027330	18820	18820	18820	18820	0
331	20230609	171200	2596027330	18820	18820	18820	18820	0
332	20230609	171100	2596027330	18820	18820	18820	18820	1618
333	20230609	171000	2596027330	18820	18820	18820	18820	0
334	20230609	170900	2596027330	18820	18820	18820	18820	0
335	20230609	170800	2596027330	18820	18820	18820	18820	0
336	20230609	170700	2596027330	18820	18820	18820	18820	0
337	20230609	170600	2596027330	18820	18820	18820	18820	0
338	20230609	170500	2596027330	18820	18820	18820	18820	0
339	20230609	170400	2596027330	18820	18820	18820	18820	0
340	20230609	170300	2596027330	18820	18820	18820	18820	0
341	20230609	170200	2596027330	18820	18820	18820	18820	0
342	20230609	170100	2596027330	18820	18820	18820	18820	0
343	20230609	170000	2596027330	18820	18820	18820	18820	0
344	20230609	165900	2596027330	18820	18820	18820	18820	0
345	20230609	165800	2596027330	18820	18820	18820	18820	0
346	20230609	165700	2596027330	18820	18820	18820	18820	0
347	20230609	165600	2596027330	18820	18820	18820	18820	0
348	20230609	165500	2596027330	18820	18820	18820	18820	0
349	20230609	165400	2596027330	18820	18820	18820	18820	0
350	20230609	165300	2596027330	18820	18820	18820	18820	0
351	20230609	165200	2596027330	18820	18820	18820	18820	0
352	20230609	165100	2596027330	18820	18820	18820	18820	0
353	20230609	165000	2596027330	18820	18820	18820	18820	0
354	20230609	164900	2596027330	18820	18820	18820	18820	0
355	20230609	164800	2596027330	18820	18820	18820	18820	0
356	20230609	164700	2596027330	18820	18820	18820	18820	0
357	20230609	164600	2596027330	18820	18820	18820	18820	0
358	20230609	164500	2596027330	18820	18820	18820	18820	0
359	20230609	164400	2596027330	18820	18820	18820	18820	0
360	20230609	164300	2596027330	18820	18820	18820	18820	0
361	20230609	164200	2596027330	18820	18820	18820	18820	0
362	20230609	164100	2596027330	18820	18820	18820	18820	1618
363	20230609	164000	2596027330	18820	18820	18820	18820	0
364	20230609	163900	2596027330	18820	18820	18820	18820	0
365	20230609	163800	2596027330	18820	18820	18820	18820	0
366	20230609	163700	2596027330	18820	18820	18820	18820	0
367	20230609	163600	2596027330	18820	18820	18820	18820	0
368	20230609	163500	2596027330	18820	18820	18820	18820	0
369	20230609	163400	2596027330	18820	18820	18820	18820	0
370	20230609	163300	2596027330	18820	18820	18820	18820	0
371	20230609	163200	2596027330	18820	18820	18820	18820	0
372	20230609	163100	2596027330	18820	18820	18820	18820	0
373	20230609	163000	2596027330	18820	18820	18820	18820	0
374	20230609	162900	2596027330	18820	18820	18820	18820	0
375	20230609	162800	2596027330	18820	18820	18820	18820	0
376	20230609	162700	2596027330	18820	18820	18820	18820	0
377	20230609	162600	2596027330	18820	18820	18820	18820	0
378	20230609	162500	2596027330	18820	18820	18820	18820	0
379	20230609	162400	2596027330	18820	18820	18820	18820	0
380	20230609	162300	2596027330	18820	18820	18820	18820	0
381	20230609	162200	2596027330	18820	18820	18820	18820	0
382	20230609	162100	2596027330	18820	18820	18820	18820	0
383	20230609	162000	2596027330	18820	18820	18820	18820	0
384	20230609	161900	2596027330	18820	18820	18820	18820	0
385	20230609	161800	2596027330	18820	18820	18820	18820	0
386	20230609	161700	2596027330	18820	18820	18820	18820	0
387	20230609	161600	2596027330	18820	18820	18820	18820	0
388	20230609	161500	2596027330	18820	18820	18820	18820	0
389	20230609	161400	2596027330	18820	18820	18820	18820	0
390	20230609	161300	2596027330	18820	18820	18820	18820	0
391	20230609	161200	2596027330	18820	18820	18820	18820	0
392	20230609	161100	2596027330	18820	18820	18820	18820	1618
393	20230609	161000	2596027330	18820	18820	18820	18820	0
394	20230609	160900	2596027330	18820	18820	18820	18820	0
395	20230609	160800	2596027330	18820	18820	18820	18820	0
396	20230609	160700	2596027330	18820	18820	18820	18820	0
397	20230609	160600	2596027330	18820	18820	18820	18820	0
398	20230609	160500	2596027330	18820	18820	18820	18820	0
399	20230609	160400	2596027330	18820	18820	18820	18820	0
400	20230609	160300	2596027330	18820	18820	18820	18820	0
401	20230609	160200	2596027330	18820	18820	18820	18820	0
402	20230609	160100	2596027330	18820	18820	18820	18820	0
403	20230609	160000	2596027330	18820	18820	18820	18820	0
404	20230609	155900	2596027330	18820	18820	18820	18820	0
405	20230609	155800	2596027330	18820	18820	18820	18820	0
406	20230609	155700	2596027330	18820	18820	18820	18820	0
407	20230609	155600	2596027330	18820	18820	18820	18820	0
408	20230609	155500	2596027330	18820	18820	18820	18820	0
409	20230609	155400	2596027330	18820	18820	18820	18820	0
410	20230609	155300	2596027330	18820	18820	18820	18820	0
411	20230609	155200	2596027330	18820	18820	18820	18820	0
412	20230609	155100	2596027330	18820	18820	18820	18820	0
413	20230609	155000	2596027330	18820	18820	18820	18820	0
414	20230609	154900	2596027330	18820	18820	18820	18820	0
415	20230609	154800	2596027330	18820	18820	18820	18820	0
416	20230609	154700	2596027330	18820	18820	18820	18820	0
417	20230609	154600	2596027330	18820	18820	18820	18820	0
418	20230609	154500	2596027330	18820	18820	18820	18820	0
419	20230609	154400	2596027330	18820	18820	18820	18820	0
420	20230609	154300	2596027330	18820	18820	18820	18820	0
421	20230609	154200	2596027330	18820	18820	18820	18820	0
422	20230609	154100	2596027330	18820	18820	18820	18820	1618
423	20230609	154000	2596027330	18820	18820	18820	18820	0
424	20230609	153900	2596027330	18820	18820	18820	18820	0
425	20230609	153800	2596027330	18820	18820	18820	18820	0
426	20230609	153700	2596027330	18820	18820	18820	18820	0
427	20230609	153600	2596027330	18820	18820	18820	18820	0
428	20230609	153500	2596027330	18820	18820	18820	18820	0
429	20230609	153400	2596027330	18820	18820	18820	18820	0
430	20230609	153300	2596027330	18820	18820	18820	18820	0
431	20230609	153200	2596027330	18820	18820	18820	18820	0
432	20230609	153100	2596027330	18820	18820	18820	18820	0
433	20230609	153000	2596027330	18820	18820	18820	18820	1618
434	20230609	152900	2565576570	18780	18780	18780	18780	0
435	20230609	152800	2565576570	18780	18780	18780	18780	0
436	20230609	152700	2565576570	18780	18780	18780	18780	0
437	20230609	152600	2565576570	18780	18780	18780	18780	0
438	20230609	152500	2565576570	18780	18780	18780	18780	0
439	20230609	152400	2565576570	18780	18780	18780	18780	0
440	20230609	152300	2565576570	18780	18780	18780	18780	0
441	20230609	152200	2565576570	18780	18780	18780	18780	0
442	20230609	152100	2565576570	18780	18780	18780	18780	0
443	20230609	152000	2565576570	18780	18780	18780	18780	0
444	20230609	151900	2565576570	18780	18780	18790	18780	271
445	20230609	151800	2560486850	18780	18790	18790	18780	1266
446	20230609	151700	2536707270	18780	18790	18800	18780	451
447	20230609	151600	2528237170	18780	18800	18800	18780	724
448	20230609	151500	2514628550	18800	18800	18800	18790	971
449	20230609	151400	2496382810	18800	18800	18800	18800	135
450	20230609	151300	2493844810	18800	18810	18810	18800	100
451	20230609	151200	2491964800	18800	18800	18810	18800	42
452	20230609	151100	2491175100	18800	18800	18800	18800	385
453	20230609	151000	2483937100	18800	18790	18800	18790	309
454	20230609	150900	2478128360	18790	18790	18790	18790	244
455	20230609	150800	2473543600	18790	18800	18810	18790	599
456	20230609	150700	2462284390	18790	18800	18800	18790	770
457	20230609	150600	2447809030	18810	18810	18810	18810	85
458	20230609	150500	2446210180	18810	18810	18810	18810	195
459	20230609	150400	2442542230	18810	18810	18810	18810	36
460	20230609	150300	2441865070	18810	18810	18810	18810	90
461	20230609	150200	2440172170	18810	18810	18810	18810	318
462	20230609	150100	2434190590	18810	18810	18830	18810	778
463	20230609	150000	2419546410	18810	18810	18810	18810	14
464	20230609	145900	2419283070	18810	18830	18830	18800	384
465	20230609	145800	2412062870	18810	18810	18810	18810	59
466	20230609	145700	2410953080	18810	18810	18810	18810	467
467	20230609	145600	2402168810	18810	18810	18810	18810	487
468	20230609	145500	2393008340	18820	18820	18820	18820	100
469	20230609	145400	2391126340	18810	18820	18820	18810	351
470	20230609	145300	2384523420	18820	18820	18830	18820	315
471	20230609	145200	2378595110	18830	18820	18830	18820	219
472	20230609	145100	2374473220	18830	18820	18830	18820	109
473	20230609	145000	2372421750	18820	18830	18830	18820	934
474	20230609	144900	2354842850	18830	18830	18840	18830	124
475	20230609	144800	2352507920	18830	18820	18830	18820	346
476	20230609	144700	2345995190	18830	18830	18830	18830	1877
477	20230609	144600	2310651280	18840	18840	18840	18840	1394
478	20230609	144500	2284388320	18840	18840	18840	18840	7
479	20230609	144400	2284256440	18840	18840	18840	18840	2
480	20230609	144300	2284218760	18840	18840	18840	18840	56
481	20230609	144200	2283163720	18840	18840	18840	18840	307
482	20230609	144100	2277379840	18850	18850	18850	18850	17
483	20230609	144000	2277059390	18840	18840	18840	18830	220
484	20230609	143900	2272914620	18840	18840	18840	18840	20
485	20230609	143800	2272537820	18840	18840	18840	18840	43
486	20230609	143700	2271727700	18840	18840	18840	18840	39
487	20230609	143600	2270992940	18850	18840	18850	18840	42
488	20230609	143500	2270201370	18850	18840	18850	18840	72
489	20230609	143400	2268844380	18840	18840	18840	18840	286
490	20230609	143300	2263456140	18850	18850	18850	18850	270
491	20230609	143200	2258366640	18850	18850	18850	18850	9
492	20230609	143100	2258196990	18850	18850	18850	18850	211
493	20230609	143000	2254219640	18860	18860	18860	18850	29
494	20230609	142900	2253672900	18860	18860	18860	18860	20
495	20230609	142800	2253295700	18860	18860	18860	18860	6
496	20230609	142700	2253182540	18860	18860	18860	18850	132
497	20230609	142600	2250693820	18890	18870	18890	18860	186
498	20230609	142500	2247185730	18870	18870	18870	18870	1
499	20230609	142400	2247166860	18870	18870	18870	18870	175
500	20230609	142300	2243864610	18870	18880	18880	18870	200
501	20230609	142200	2240090220	18870	18880	18880	18870	153
502	20230609	142100	2237202600	18910	18900	18910	18880	409
503	20230609	142000	2229477850	18900	18900	18900	18900	30
504	20230609	141900	2228910850	18890	18890	18900	18890	61
505	20230609	141800	2227758070	18900	18880	18900	18870	13
506	20230609	141700	2227512600	18880	18870	18880	18870	48
507	20230609	141600	2226606480	18880	18880	18890	18870	291
508	20230609	141500	2221112220	18880	18870	18880	18870	39
509	20230609	141400	2220376020	18870	18870	18870	18870	30
510	20230609	141300	2219809920	18870	18890	18890	18870	293
511	20230609	141200	2214276330	18870	18900	18910	18870	248
512	20230609	141100	2209587880	18900	18870	18900	18860	62
513	20230609	141000	2208417920	18900	18870	18900	18870	5
514	20230609	140900	2208323530	18870	18870	18870	18870	74
515	20230609	140800	2206927150	18890	18890	18890	18870	16
516	20230609	140700	2206624930	18870	18870	18870	18870	1
517	20230609	140600	2206606060	18870	18870	18870	18870	20
518	20230609	140500	2206228660	18870	18870	18870	18870	0
519	20230609	140400	2206228660	18870	18870	18870	18870	18
520	20230609	140300	2205889000	18870	18870	18870	18870	2
521	20230609	140200	2205851260	18900	18910	18910	18900	50
522	20230609	140100	2204905770	18910	18910	18910	18900	20
523	20230609	140000	2204527600	18910	18900	18910	18900	4
524	20230609	135900	2204451990	18870	18870	18870	18870	73
525	20230609	135800	2203074480	18870	18870	18870	18870	16
526	20230609	135700	2202772560	18870	18870	18870	18870	430
527	20230609	135600	2194658460	18870	18910	18910	18870	16
528	20230609	135500	2194356020	18880	18880	18880	18880	3
529	20230609	135400	2194299380	18910	18920	18920	18870	125
530	20230609	135300	2191939390	18920	18890	18920	18880	76
531	20230609	135200	2190504130	18920	18920	18920	18920	27
532	20230609	135100	2189993290	18920	18920	18920	18920	0
533	20230609	135000	2189993290	18920	18920	18920	18920	0
534	20230609	134900	2189993290	18920	18900	18920	18880	18
535	20230609	134800	2189652950	18900	18930	18930	18880	282
536	20230609	134700	2184317710	18930	18930	18930	18930	1
537	20230609	134600	2184298780	18930	18930	18930	18930	39
538	20230609	134500	2183560510	18930	18930	18930	18930	4
539	20230609	134400	2183484790	18900	18920	18920	18900	6
540	20230609	134300	2183371290	18900	18900	18900	18900	4
541	20230609	134200	2183295690	18900	18900	18930	18900	30
542	20230609	134100	2182727980	18910	18890	18910	18890	90
543	20230609	134000	2181026580	18890	18880	18890	18880	8
544	20230609	133900	2180875520	18850	18850	18850	18850	30
545	20230609	133800	2180310020	18850	18860	18860	18850	11
546	20230609	133700	2180102580	18880	18880	18880	18860	77
547	20230609	133600	2178649450	18900	18900	18900	18900	0
548	20230609	133500	2178649450	18900	18880	18900	18870	105
549	20230609	133400	2176667970	18900	18870	18900	18870	8
550	20230609	133300	2176516980	18840	18840	18840	18840	30
551	20230609	133200	2175951780	18840	18840	18840	18840	42
552	20230609	133100	2175160500	18840	18840	18860	18840	740
553	20230609	133000	2161218880	18850	18860	18870	18850	185
554	20230609	132900	2157729730	18860	18870	18900	18860	129
555	20230609	132800	2155295120	18870	18880	18880	18860	19
556	20230609	132700	2154936560	18870	18860	18870	18860	17
557	20230609	132600	2154615800	18860	18860	18860	18860	44
558	20230609	132500	2153785960	18870	18870	18870	18870	44
559	20230609	132400	2152955680	18870	18860	18870	18860	101
560	20230609	132300	2151049870	18840	18840	18840	18840	13
561	20230609	132200	2150804950	18840	18840	18840	18830	169
562	20230609	132100	2147622410	18830	18830	18840	18830	206
563	20230609	132000	2143742180	18840	18850	18850	18830	611
564	20230609	131900	2132230990	18850	18840	18880	18840	188
565	20230609	131800	2128687840	18850	18850	18850	18840	990
566	20230609	131700	2110026680	18860	18860	18870	18850	562
567	20230609	131600	2099427320	18860	18880	18880	18860	229
568	20230609	131500	2095106090	18870	18870	18870	18870	6
569	20230609	131400	2094992870	18890	18870	18890	18870	136
570	20230609	131300	2092424550	18890	18870	18890	18870	44
571	20230609	131200	2091594200	18870	18870	18890	18870	949
572	20230609	131100	2073684370	18890	18880	18890	18870	96
573	20230609	131000	2071872670	18880	18880	18900	18880	673
574	20230609	130900	2059159520	18880	18870	18880	18870	69
575	20230609	130800	2057857040	18870	18850	18870	18850	166
576	20230609	130700	2054725910	18860	18870	18870	18860	447
577	20230609	130600	2046294650	18870	18870	18880	18870	187
578	20230609	130500	2042765760	18890	18870	18890	18860	36
579	20230609	130400	2042086630	18860	18860	18870	18860	210
580	20230609	130300	2038125680	18860	18880	18880	18860	374
581	20230609	130200	2031070340	18890	18890	18900	18880	37
582	20230609	130100	2030371520	18890	18880	18900	18880	120
583	20230609	130000	2028103570	18900	18870	18900	18870	251
584	20230609	125900	2023364490	18870	18890	18890	18870	605
585	20230609	125800	2011942960	18890	18900	18900	18890	1702
586	20230609	125700	1979775560	18900	18910	18910	18900	4431
587	20230609	125600	1896005550	18910	18920	18920	18910	314
588	20230609	125500	1890064810	18910	18910	18910	18910	0
589	20230609	125400	1890064810	18910	18910	18910	18910	114
590	20230609	125300	1887909070	18940	18910	18940	18910	37
591	20230609	125200	1887209340	18910	18910	18910	18910	35
592	20230609	125100	1886547490	18920	18920	18950	18910	804
593	20230609	125000	1871336020	18920	18930	18930	18920	145
594	20230609	124900	1868591230	18950	18930	18950	18930	7
595	20230609	124800	1868458640	18930	18930	18930	18930	95
596	20230609	124700	1866660290	18930	18930	18930	18930	5
597	20230609	124600	1866565640	18930	18930	18930	18930	132
598	20230609	124500	1864066880	18950	18940	18950	18930	15
599	20230609	124400	1863782850	18950	18920	18950	18920	33
600	20230609	124300	1863158220	18930	18930	18950	18920	292
601	20230609	124200	1857630680	18930	18950	18950	18930	53
602	20230609	124100	1856627130	18950	18950	18960	18950	22
603	20230609	124000	1856210130	18920	18920	18920	18920	5
604	20230609	123900	1856115530	18920	18920	18920	18920	11
605	20230609	123800	1855907410	18920	18910	18920	18910	7
606	20230609	123700	1855775030	18910	18910	18910	18910	6
607	20230609	123600	1855661570	18910	18920	18920	18910	164
608	20230609	123500	1852559510	18920	18920	18920	18920	0
609	20230609	123400	1852559510	18920	18910	18920	18910	158
610	20230609	123300	1849571350	18920	18920	18920	18910	48
611	20230609	123200	1848663490	18920	18930	18930	18910	742
612	20230609	123100	1834623410	18930	18920	18930	18920	90
613	20230609	123000	1832920600	18920	18920	18930	18920	77
614	20230609	122900	1831463560	18920	18930	18930	18920	88
615	20230609	122800	1829797830	18930	18930	18930	18930	45
616	20230609	122700	1828945980	18930	18930	18930	18930	10
617	20230609	122600	1828756680	18930	18930	18950	18930	169
618	20230609	122500	1825557370	18940	18940	18940	18940	100
619	20230609	122400	1823663370	18930	18930	18930	18930	100
620	20230609	122300	1821770370	18940	18940	18940	18940	141
621	20230609	122200	1819099830	18940	18940	18940	18940	35
622	20230609	122100	1818436930	18940	18950	18950	18940	338
623	20230609	122000	1812031940	18950	18950	18950	18950	5
624	20230609	121900	1811937190	18950	18950	18950	18950	0
625	20230609	121800	1811937190	18950	18950	18950	18950	0
626	20230609	121700	1811937190	18950	18950	18950	18950	23
627	20230609	121600	1811501340	18950	18950	18950	18950	17
628	20230609	121500	1811179190	18960	18960	18960	18960	1
629	20230609	121400	1811160230	18950	18960	18960	18950	6
630	20230609	121300	1811046520	18960	18960	18960	18960	419
631	20230609	121200	1803102280	18960	18970	18970	18960	210
632	20230609	121100	1799118590	18970	18980	18980	18970	99
633	20230609	121000	1797239600	18980	18980	18980	18980	5
634	20230609	120900	1797144700	19010	18970	19010	18970	7
635	20230609	120800	1797011830	18960	18980	19020	18960	150
636	20230609	120700	1794166600	19020	19020	19020	19020	0
637	20230609	120600	1794166600	19020	18980	19020	18980	43
638	20230609	120500	1793349910	18980	19000	19000	18980	464
639	20230609	120400	1784542800	19000	19000	19000	19000	4
640	20230609	120300	1784466800	19000	19000	19000	19000	22
641	20230609	120200	1784048800	19020	19000	19020	19000	98
642	20230609	120100	1782186740	19010	19010	19010	19010	1
643	20230609	120000	1782167730	19030	19000	19030	19000	14
644	20230609	115900	1781901580	19000	19040	19040	19000	6
645	20230609	115800	1781787420	19000	18990	19000	18990	50
646	20230609	115700	1780837650	18990	18990	19000	18990	282
647	20230609	115600	1775480390	18990	18990	19050	18990	357
648	20230609	115500	1768684230	18990	19010	19020	18980	76
649	20230609	115400	1767241170	19010	19010	19030	19010	95
650	20230609	115300	1765435060	19030	19010	19030	19010	17
651	20230609	115200	1765111770	19010	19030	19040	19010	165
652	20230609	115100	1761971970	19030	19000	19030	18970	140
653	20230609	115000	1759312680	19000	18970	19000	18970	16
654	20230609	114900	1759009040	18970	18970	18970	18970	55
655	20230609	114800	1757965690	18970	18970	18970	18970	1
656	20230609	114700	1757946720	18970	18970	18970	18970	6
657	20230609	114600	1757832900	19000	18950	19000	18950	14
658	20230609	114500	1757567080	18950	18950	18950	18950	18
659	20230609	114400	1757225980	18950	18950	18950	18950	25
660	20230609	114300	1756752230	18950	18940	18950	18940	337
661	20230609	114200	1750368440	18940	18940	18940	18940	13
662	20230609	114100	1750122220	18950	18950	18990	18950	180
663	20230609	114000	1746710820	18950	19000	19000	18950	181
664	20230609	113900	1743280820	19010	19010	19010	19010	3
665	20230609	113800	1743223790	19010	18940	19010	18940	23
666	20230609	113700	1742787470	19010	18990	19010	18990	2
667	20230609	113600	1742749470	18990	18950	18990	18940	24
668	20230609	113500	1742294160	18980	18980	18980	18980	239
669	20230609	113400	1737757940	19020	19010	19020	19010	12
670	20230609	113300	1737529750	19020	19020	19020	18980	143
671	20230609	113200	1734813490	18980	18980	18980	18980	1
672	20230609	113100	1734794510	18980	18980	18980	18930	67
673	20230609	113000	1733523290	19030	18950	19030	18930	410
674	20230609	112900	1725760920	18940	18940	18940	18940	135
675	20230609	112800	1723204020	18940	18950	18950	18940	24
676	20230609	112700	1722749420	18940	18960	18960	18940	140
677	20230609	112600	1720096140	18960	18970	18970	18960	21
678	20230609	112500	1719697880	18970	18970	18970	18970	95
679	20230609	112400	1717895730	18970	18980	18980	18970	191
680	20230609	112300	1714270730	19040	19030	19040	19030	2
681	20230609	112200	1714232660	18980	18980	18980	18980	30
682	20230609	112100	1713663260	18990	18990	18990	18990	0
683	20230609	112000	1713663260	18990	18970	18990	18970	102
684	20230609	111900	1711726300	18970	18990	18990	18970	11
685	20230609	111800	1711517430	18980	18970	18980	18970	28
686	20230609	111700	1710986170	18950	18950	18950	18950	0
687	20230609	111600	1710986170	18950	18970	18970	18950	29
688	20230609	111500	1710436220	18970	18990	19000	18970	169
689	20230609	111400	1707228480	19040	18990	19040	18990	56
690	20230609	111300	1706162390	18990	19020	19020	18990	42
691	20230609	111200	1705363640	19060	19030	19060	19030	50
692	20230609	111100	1704410980	19030	19020	19030	19020	11
693	20230609	111000	1704201660	19030	19030	19030	19020	10
694	20230609	110900	1704011370	19070	19010	19070	19000	25
695	20230609	110800	1703535820	19010	19010	19010	19010	27
696	20230609	110700	1703022550	19010	18970	19010	18970	127
697	20230609	110600	1700612440	18950	18950	18950	18950	16
698	20230609	110500	1700309240	18950	18950	18950	18950	24
699	20230609	110400	1699854440	18950	18950	18950	18950	80
700	20230609	110300	1698338440	18970	18970	18970	18950	45
701	20230609	110200	1697484990	18960	18960	18960	18960	626
702	20230609	110100	1685616030	18960	18960	18960	18960	128
703	20230609	110000	1683189150	18960	18960	18970	18960	202
704	20230609	105900	1679358260	18970	18970	18970	18970	115
705	20230609	105800	1677176710	18970	18970	18970	18960	124
706	20230609	105700	1674824760	18960	18960	18960	18960	6
707	20230609	105600	1674711000	18960	18970	19000	18960	354
708	20230609	105500	1667998150	18960	18960	18960	18930	260
709	20230609	105400	1663070470	18960	18930	18960	18930	110
710	20230609	105300	1660985140	18930	18930	18930	18930	200
711	20230609	105200	1657199140	18930	18940	18940	18930	259
712	20230609	105100	1652295940	18930	18930	18960	18920	251
713	20230609	105000	1647544980	18930	18960	18960	18930	580
714	20230609	104900	1636553080	18970	18970	18970	18960	338
715	20230609	104800	1630143220	18980	18970	18980	18970	195
716	20230609	104700	1626443920	18960	18950	18970	18950	45
717	20230609	104600	1625590770	18950	18970	18970	18950	289
718	20230609	104500	1620110900	18970	18990	18990	18970	203
719	20230609	104400	1616258970	18990	19020	19020	18990	365
720	20230609	104300	1609324630	19020	19040	19040	19020	403
721	20230609	104200	1601657160	19030	19030	19040	19030	111
722	20230609	104100	1599544310	19040	19030	19070	19020	461
723	20230609	104000	1590761790	19030	19080	19080	19030	282
724	20230609	103900	1585388130	19070	19080	19080	19070	186
725	20230609	103800	1581840510	19080	19100	19120	19080	281
726	20230609	103700	1576472950	19070	19130	19130	19070	979
727	20230609	103600	1557787150	19130	19150	19150	19130	182
728	20230609	103500	1554303510	19150	19150	19150	19150	55
729	20230609	103400	1553250260	19150	19170	19170	19150	221
730	20230609	103300	1549014970	19170	19150	19170	19150	417
731	20230609	103200	1541024120	19150	19160	19160	19150	1142
732	20230609	103100	1519153130	19170	19180	19180	19170	522
733	20230609	103000	1509146180	19190	19220	19220	19170	485
734	20230609	102900	1499836850	19220	19200	19220	19180	1552
735	20230609	102800	1470031720	19200	19190	19210	19180	1454
736	20230609	102700	1442120670	19170	19190	19190	19170	289
737	20230609	102600	1436577380	19190	19190	19190	19180	103
738	20230609	102500	1434601480	19190	19160	19190	19150	1610
739	20230609	102400	1403746010	19160	19160	19160	19150	618
740	20230609	102300	1391907400	19160	19190	19200	19160	2451
741	20230609	102200	1344895120	19190	19130	19210	19110	3770
742	20230609	102100	1272557040	19110	19100	19110	19090	408
743	20230609	102000	1264764240	19100	19120	19150	19030	2072
744	20230609	101900	1225169200	19120	19060	19120	19060	2055
745	20230609	101800	1185941020	19070	19020	19070	19020	521
746	20230609	101700	1176020660	19000	19030	19030	19000	87
747	20230609	101600	1174366260	19030	19030	19030	19030	103
748	20230609	101500	1172406170	19040	19080	19080	19040	107
749	20230609	101400	1170368360	19040	19070	19080	19040	466
750	20230609	101300	1161483080	19070	18990	19090	18990	4321
751	20230609	101200	1079240470	18960	18950	18970	18950	785
752	20230609	101100	1064353400	18950	18920	18950	18920	264
753	20230609	101000	1059351200	18920	18900	18920	18900	543
754	20230609	100900	1049077860	18900	18920	18920	18900	524
755	20230609	100800	1039172170	18920	18920	18920	18920	1
756	20230609	100700	1039153250	18920	18920	18920	18920	2
757	20230609	100600	1039115410	18920	18920	18920	18920	120
758	20230609	100500	1036845010	18920	18960	18960	18920	535
759	20230609	100400	1026713810	18960	18960	18960	18960	23
760	20230609	100300	1026277730	18940	18920	18970	18920	703
761	20230609	100200	1012970410	18900	18920	18920	18900	580
762	20230609	100100	1002007460	18930	18910	18930	18910	58
763	20230609	100000	1000910570	18910	18930	18930	18910	52
764	20230609	095900	999926750	18920	18930	18930	18920	45
765	20230609	095800	999075330	18930	18940	18940	18910	17
766	20230609	095700	998753690	18910	18930	18940	18910	264
767	20230609	095600	993760630	18940	18940	18940	18940	11
768	20230609	095500	993552290	18970	18930	18970	18930	115
769	20230609	095400	991375130	18910	18960	18970	18910	229
770	20230609	095300	987038750	18970	18970	18970	18960	69
771	20230609	095200	985730150	18980	18970	18980	18970	65
772	20230609	095100	984497040	18980	19000	19000	18980	28
773	20230609	095000	983965060	19000	19000	19000	19000	38
774	20230609	094900	983243060	19020	18910	19030	18910	645
775	20230609	094800	970997690	18910	18910	18910	18910	102
776	20230609	094700	969068870	18900	18900	18940	18900	118
777	20230609	094600	966838140	18900	18900	18900	18900	29
778	20230609	094500	966290040	18900	18900	18920	18900	84
779	20230609	094400	964702140	18920	18950	18950	18910	622
780	20230609	094300	952933950	18950	19000	19000	18940	337
781	20230609	094200	946543550	19000	18980	19000	18980	68
782	20230609	094100	945252810	18980	18950	18980	18940	181
783	20230609	094000	941822770	18950	18980	18980	18950	157
784	20230609	093900	938844520	18980	18940	18980	18920	48
785	20230609	093800	937935460	18910	18930	18940	18910	189
786	20230609	093700	934359100	18940	18980	18980	18920	250
787	20230609	093600	929626270	18980	18980	18980	18980	5
788	20230609	093500	929531370	18980	18940	18980	18920	486
789	20230609	093400	920331560	18940	18970	18970	18910	627
790	20230609	093300	908454900	18970	19030	19030	18970	596
791	20230609	093200	897137960	19000	19010	19020	19000	368
792	20230609	093100	890143870	19010	19010	19030	19010	36
793	20230609	093000	889459470	19010	19030	19030	19010	30
794	20230609	092900	888888770	19040	19020	19040	18990	222
795	20230609	092800	884667150	19020	19030	19030	19000	502
796	20230609	092700	875122390	19030	19010	19030	19010	199
797	20230609	092600	871336160	19010	19080	19080	19010	175
798	20230609	092500	868006580	19080	19010	19080	18970	777
799	20230609	092400	853213910	18970	18960	18970	18960	45
800	20230609	092300	852360270	18950	19010	19010	18950	409
801	20230609	092200	844589160	19010	18920	19040	18920	1519
802	20230609	092100	815725490	18920	18870	18920	18870	324
803	20230609	092000	809602930	18870	18910	18910	18870	52
804	20230609	091900	808621450	18910	18880	18910	18880	225
805	20230609	091800	804368160	18840	18840	18840	18830	794
806	20230609	091700	789409300	18840	18860	18860	18830	1410
807	20230609	091600	762837890	18860	18870	18880	18860	433
808	20230609	091500	754669710	18870	18870	18910	18870	236
809	20230609	091400	750213910	18870	18910	18910	18870	430
810	20230609	091300	742089620	18910	18880	18910	18860	347
811	20230609	091200	735530400	18880	18920	18920	18880	1288
812	20230609	091100	711187750	18910	18900	18920	18900	730
813	20230609	091000	697387260	18910	18910	18990	18910	846
814	20230609	090900	681369090	18910	18900	18990	18900	369
815	20230609	090800	674373280	18900	18910	18990	18900	549
816	20230609	090700	663987510	18930	19100	19100	18900	5950
817	20230609	090600	550815760	19100	19100	19100	19100	1095
818	20230609	090500	529901260	19100	19140	19170	19060	1299
819	20230609	090400	505056140	19140	19130	19210	19130	5754
820	20230609	090300	394675380	19120	19060	19140	19050	5065
821	20230609	090200	297944740	19060	19060	19090	19020	2644
822	20230609	090100	247611520	19060	19120	19130	19050	5094
823	20230609	090000	150279470	19120	19090	19140	19050	7872