KissMeData/200130/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	235500	1812830500	19770	19770	19770	19770	1505
3	20230623	235400	1812830500	19770	19770	19770	19770	0
4	20230623	235300	1812830500	19770	19770	19770	19770	0
5	20230623	235200	1812830500	19770	19770	19770	19770	0
6	20230623	235100	1812830500	19770	19770	19770	19770	0
7	20230623	235000	1812830500	19770	19770	19770	19770	0
8	20230623	234900	1812830500	19770	19770	19770	19770	0
9	20230623	234800	1812830500	19770	19770	19770	19770	0
10	20230623	234700	1812830500	19770	19770	19770	19770	0
11	20230623	234600	1812830500	19770	19770	19770	19770	0
12	20230623	234500	1812830500	19770	19770	19770	19770	0
13	20230623	234400	1812830500	19770	19770	19770	19770	0
14	20230623	234300	1812830500	19770	19770	19770	19770	0
15	20230623	234200	1812830500	19770	19770	19770	19770	0
16	20230623	234100	1812830500	19770	19770	19770	19770	0
17	20230623	234000	1812830500	19770	19770	19770	19770	0
18	20230623	233900	1812830500	19770	19770	19770	19770	0
19	20230623	233800	1812830500	19770	19770	19770	19770	0
20	20230623	233700	1812830500	19770	19770	19770	19770	0
21	20230623	233600	1812830500	19770	19770	19770	19770	0
22	20230623	233500	1812830500	19770	19770	19770	19770	0
23	20230623	233400	1812830500	19770	19770	19770	19770	0
24	20230623	233300	1812830500	19770	19770	19770	19770	0
25	20230623	233200	1812830500	19770	19770	19770	19770	0
26	20230623	233100	1812830500	19770	19770	19770	19770	0
27	20230623	233000	1812830500	19770	19770	19770	19770	0
28	20230623	232900	1812830500	19770	19770	19770	19770	0
29	20230623	232800	1812830500	19770	19770	19770	19770	0
30	20230623	232700	1812830500	19770	19770	19770	19770	0
31	20230623	232600	1812830500	19770	19770	19770	19770	0
32	20230623	232500	1812830500	19770	19770	19770	19770	1505
33	20230623	232400	1812830500	19770	19770	19770	19770	0
34	20230623	232300	1812830500	19770	19770	19770	19770	0
35	20230623	232200	1812830500	19770	19770	19770	19770	0
36	20230623	232100	1812830500	19770	19770	19770	19770	0
37	20230623	232000	1812830500	19770	19770	19770	19770	0
38	20230623	231900	1812830500	19770	19770	19770	19770	0
39	20230623	231800	1812830500	19770	19770	19770	19770	0
40	20230623	231700	1812830500	19770	19770	19770	19770	0
41	20230623	231600	1812830500	19770	19770	19770	19770	0
42	20230623	231500	1812830500	19770	19770	19770	19770	0
43	20230623	231400	1812830500	19770	19770	19770	19770	0
44	20230623	231300	1812830500	19770	19770	19770	19770	0
45	20230623	231200	1812830500	19770	19770	19770	19770	0
46	20230623	231100	1812830500	19770	19770	19770	19770	0
47	20230623	231000	1812830500	19770	19770	19770	19770	0
48	20230623	230900	1812830500	19770	19770	19770	19770	0
49	20230623	230800	1812830500	19770	19770	19770	19770	0
50	20230623	230700	1812830500	19770	19770	19770	19770	0
51	20230623	230600	1812830500	19770	19770	19770	19770	0
52	20230623	230500	1812830500	19770	19770	19770	19770	0
53	20230623	230400	1812830500	19770	19770	19770	19770	0
54	20230623	230300	1812830500	19770	19770	19770	19770	0
55	20230623	230200	1812830500	19770	19770	19770	19770	0
56	20230623	230100	1812830500	19770	19770	19770	19770	0
57	20230623	230000	1812830500	19770	19770	19770	19770	0
58	20230623	225900	1812830500	19770	19770	19770	19770	0
59	20230623	225800	1812830500	19770	19770	19770	19770	0
60	20230623	225700	1812830500	19770	19770	19770	19770	0
61	20230623	225600	1812830500	19770	19770	19770	19770	0
62	20230623	225500	1812830500	19770	19770	19770	19770	1505
63	20230623	225400	1812830500	19770	19770	19770	19770	0
64	20230623	225300	1812830500	19770	19770	19770	19770	0
65	20230623	225200	1812830500	19770	19770	19770	19770	0
66	20230623	225100	1812830500	19770	19770	19770	19770	0
67	20230623	225000	1812830500	19770	19770	19770	19770	0
68	20230623	224900	1812830500	19770	19770	19770	19770	0
69	20230623	224800	1812830500	19770	19770	19770	19770	0
70	20230623	224700	1812830500	19770	19770	19770	19770	0
71	20230623	224600	1812830500	19770	19770	19770	19770	0
72	20230623	224500	1812830500	19770	19770	19770	19770	0
73	20230623	224400	1812830500	19770	19770	19770	19770	0
74	20230623	224300	1812830500	19770	19770	19770	19770	0
75	20230623	224200	1812830500	19770	19770	19770	19770	0
76	20230623	224100	1812830500	19770	19770	19770	19770	0
77	20230623	224000	1812830500	19770	19770	19770	19770	0
78	20230623	223900	1812830500	19770	19770	19770	19770	0
79	20230623	223800	1812830500	19770	19770	19770	19770	0
80	20230623	223700	1812830500	19770	19770	19770	19770	0
81	20230623	223600	1812830500	19770	19770	19770	19770	0
82	20230623	223500	1812830500	19770	19770	19770	19770	0
83	20230623	223400	1812830500	19770	19770	19770	19770	0
84	20230623	223300	1812830500	19770	19770	19770	19770	0
85	20230623	223200	1812830500	19770	19770	19770	19770	0
86	20230623	223100	1812830500	19770	19770	19770	19770	0
87	20230623	223000	1812830500	19770	19770	19770	19770	0
88	20230623	222900	1812830500	19770	19770	19770	19770	0
89	20230623	222800	1812830500	19770	19770	19770	19770	0
90	20230623	222700	1812830500	19770	19770	19770	19770	0
91	20230623	222600	1812830500	19770	19770	19770	19770	0
92	20230623	222500	1812830500	19770	19770	19770	19770	1505
93	20230623	222400	1812830500	19770	19770	19770	19770	0
94	20230623	222300	1812830500	19770	19770	19770	19770	0
95	20230623	222200	1812830500	19770	19770	19770	19770	0
96	20230623	222100	1812830500	19770	19770	19770	19770	0
97	20230623	222000	1812830500	19770	19770	19770	19770	0
98	20230623	221900	1812830500	19770	19770	19770	19770	0
99	20230623	221800	1812830500	19770	19770	19770	19770	0
100	20230623	221700	1812830500	19770	19770	19770	19770	0
101	20230623	221600	1812830500	19770	19770	19770	19770	0
102	20230623	221500	1812830500	19770	19770	19770	19770	0
103	20230623	221400	1812830500	19770	19770	19770	19770	0
104	20230623	221300	1812830500	19770	19770	19770	19770	0
105	20230623	221200	1812830500	19770	19770	19770	19770	0
106	20230623	221100	1812830500	19770	19770	19770	19770	0
107	20230623	221000	1812830500	19770	19770	19770	19770	0
108	20230623	220900	1812830500	19770	19770	19770	19770	0
109	20230623	220800	1812830500	19770	19770	19770	19770	0
110	20230623	220700	1812830500	19770	19770	19770	19770	0
111	20230623	220600	1812830500	19770	19770	19770	19770	0
112	20230623	220500	1812830500	19770	19770	19770	19770	0
113	20230623	220400	1812830500	19770	19770	19770	19770	0
114	20230623	220300	1812830500	19770	19770	19770	19770	0
115	20230623	220200	1812830500	19770	19770	19770	19770	0
116	20230623	220100	1812830500	19770	19770	19770	19770	0
117	20230623	220000	1812830500	19770	19770	19770	19770	0
118	20230623	215900	1812830500	19770	19770	19770	19770	0
119	20230623	215800	1812830500	19770	19770	19770	19770	0
120	20230623	215700	1812830500	19770	19770	19770	19770	0
121	20230623	215600	1812830500	19770	19770	19770	19770	0
122	20230623	215500	1812830500	19770	19770	19770	19770	1505
123	20230623	215400	1812830500	19770	19770	19770	19770	0
124	20230623	215300	1812830500	19770	19770	19770	19770	0
125	20230623	215200	1812830500	19770	19770	19770	19770	0
126	20230623	215100	1812830500	19770	19770	19770	19770	0
127	20230623	215000	1812830500	19770	19770	19770	19770	0
128	20230623	214900	1812830500	19770	19770	19770	19770	0
129	20230623	214800	1812830500	19770	19770	19770	19770	0
130	20230623	214700	1812830500	19770	19770	19770	19770	0
131	20230623	214600	1812830500	19770	19770	19770	19770	0
132	20230623	214500	1812830500	19770	19770	19770	19770	0
133	20230623	214400	1812830500	19770	19770	19770	19770	0
134	20230623	214300	1812830500	19770	19770	19770	19770	0
135	20230623	214200	1812830500	19770	19770	19770	19770	0
136	20230623	214100	1812830500	19770	19770	19770	19770	0
137	20230623	214000	1812830500	19770	19770	19770	19770	0
138	20230623	213900	1812830500	19770	19770	19770	19770	0
139	20230623	213800	1812830500	19770	19770	19770	19770	0
140	20230623	213700	1812830500	19770	19770	19770	19770	0
141	20230623	213600	1812830500	19770	19770	19770	19770	0
142	20230623	213500	1812830500	19770	19770	19770	19770	0
143	20230623	213400	1812830500	19770	19770	19770	19770	0
144	20230623	213300	1812830500	19770	19770	19770	19770	0
145	20230623	213200	1812830500	19770	19770	19770	19770	0
146	20230623	213100	1812830500	19770	19770	19770	19770	0
147	20230623	213000	1812830500	19770	19770	19770	19770	0
148	20230623	212900	1812830500	19770	19770	19770	19770	0
149	20230623	212800	1812830500	19770	19770	19770	19770	0
150	20230623	212700	1812830500	19770	19770	19770	19770	0
151	20230623	212600	1812830500	19770	19770	19770	19770	0
152	20230623	212500	1812830500	19770	19770	19770	19770	1505
153	20230623	212400	1812830500	19770	19770	19770	19770	0
154	20230623	212300	1812830500	19770	19770	19770	19770	0
155	20230623	212200	1812830500	19770	19770	19770	19770	0
156	20230623	212100	1812830500	19770	19770	19770	19770	0
157	20230623	212000	1812830500	19770	19770	19770	19770	0
158	20230623	211900	1812830500	19770	19770	19770	19770	0
159	20230623	211800	1812830500	19770	19770	19770	19770	0
160	20230623	211700	1812830500	19770	19770	19770	19770	0
161	20230623	211600	1812830500	19770	19770	19770	19770	0
162	20230623	211500	1812830500	19770	19770	19770	19770	0
163	20230623	211400	1812830500	19770	19770	19770	19770	0
164	20230623	211300	1812830500	19770	19770	19770	19770	0
165	20230623	211200	1812830500	19770	19770	19770	19770	0
166	20230623	211100	1812830500	19770	19770	19770	19770	0
167	20230623	211000	1812830500	19770	19770	19770	19770	0
168	20230623	210900	1812830500	19770	19770	19770	19770	0
169	20230623	210800	1812830500	19770	19770	19770	19770	0
170	20230623	210700	1812830500	19770	19770	19770	19770	0
171	20230623	210600	1812830500	19770	19770	19770	19770	0
172	20230623	210500	1812830500	19770	19770	19770	19770	0
173	20230623	210400	1812830500	19770	19770	19770	19770	0
174	20230623	210300	1812830500	19770	19770	19770	19770	0
175	20230623	210200	1812830500	19770	19770	19770	19770	0
176	20230623	210100	1812830500	19770	19770	19770	19770	0
177	20230623	210000	1812830500	19770	19770	19770	19770	0
178	20230623	205900	1812830500	19770	19770	19770	19770	0
179	20230623	205800	1812830500	19770	19770	19770	19770	0
180	20230623	205700	1812830500	19770	19770	19770	19770	0
181	20230623	205600	1812830500	19770	19770	19770	19770	0
182	20230623	205500	1812830500	19770	19770	19770	19770	1505
183	20230623	205400	1812830500	19770	19770	19770	19770	0
184	20230623	205300	1812830500	19770	19770	19770	19770	0
185	20230623	205200	1812830500	19770	19770	19770	19770	0
186	20230623	205100	1812830500	19770	19770	19770	19770	0
187	20230623	205000	1812830500	19770	19770	19770	19770	0
188	20230623	204900	1812830500	19770	19770	19770	19770	0
189	20230623	204800	1812830500	19770	19770	19770	19770	0
190	20230623	204700	1812830500	19770	19770	19770	19770	0
191	20230623	204600	1812830500	19770	19770	19770	19770	0
192	20230623	204500	1812830500	19770	19770	19770	19770	0
193	20230623	204400	1812830500	19770	19770	19770	19770	0
194	20230623	204300	1812830500	19770	19770	19770	19770	0
195	20230623	204200	1812830500	19770	19770	19770	19770	0
196	20230623	204100	1812830500	19770	19770	19770	19770	0
197	20230623	204000	1812830500	19770	19770	19770	19770	0
198	20230623	203900	1812830500	19770	19770	19770	19770	0
199	20230623	203800	1812830500	19770	19770	19770	19770	0
200	20230623	203700	1812830500	19770	19770	19770	19770	0
201	20230623	203600	1812830500	19770	19770	19770	19770	0
202	20230623	203500	1812830500	19770	19770	19770	19770	0
203	20230623	203400	1812830500	19770	19770	19770	19770	0
204	20230623	203300	1812830500	19770	19770	19770	19770	0
205	20230623	203200	1812830500	19770	19770	19770	19770	0
206	20230623	203100	1812830500	19770	19770	19770	19770	0
207	20230623	203000	1812830500	19770	19770	19770	19770	0
208	20230623	202900	1812830500	19770	19770	19770	19770	0
209	20230623	202800	1812830500	19770	19770	19770	19770	0
210	20230623	202700	1812830500	19770	19770	19770	19770	0
211	20230623	202600	1812830500	19770	19770	19770	19770	0
212	20230623	202500	1812830500	19770	19770	19770	19770	1505
213	20230623	202400	1812830500	19770	19770	19770	19770	0
214	20230623	202300	1812830500	19770	19770	19770	19770	0
215	20230623	202200	1812830500	19770	19770	19770	19770	0
216	20230623	202100	1812830500	19770	19770	19770	19770	0
217	20230623	202000	1812830500	19770	19770	19770	19770	0
218	20230623	201900	1812830500	19770	19770	19770	19770	0
219	20230623	201800	1812830500	19770	19770	19770	19770	0
220	20230623	201700	1812830500	19770	19770	19770	19770	0
221	20230623	201600	1812830500	19770	19770	19770	19770	0
222	20230623	201500	1812830500	19770	19770	19770	19770	0
223	20230623	201400	1812830500	19770	19770	19770	19770	0
224	20230623	201300	1812830500	19770	19770	19770	19770	0
225	20230623	201200	1812830500	19770	19770	19770	19770	0
226	20230623	201100	1812830500	19770	19770	19770	19770	0
227	20230623	201000	1812830500	19770	19770	19770	19770	0
228	20230623	200900	1812830500	19770	19770	19770	19770	0
229	20230623	200800	1812830500	19770	19770	19770	19770	0
230	20230623	200700	1812830500	19770	19770	19770	19770	0
231	20230623	200600	1812830500	19770	19770	19770	19770	0
232	20230623	200500	1812830500	19770	19770	19770	19770	0
233	20230623	200400	1812830500	19770	19770	19770	19770	0
234	20230623	200300	1812830500	19770	19770	19770	19770	0
235	20230623	200200	1812830500	19770	19770	19770	19770	0
236	20230623	200100	1812830500	19770	19770	19770	19770	0
237	20230623	200000	1812830500	19770	19770	19770	19770	0
238	20230623	195900	1812830500	19770	19770	19770	19770	0
239	20230623	195800	1812830500	19770	19770	19770	19770	0
240	20230623	195700	1812830500	19770	19770	19770	19770	0
241	20230623	195600	1812830500	19770	19770	19770	19770	0
242	20230623	195500	1812830500	19770	19770	19770	19770	1505
243	20230623	195400	1812830500	19770	19770	19770	19770	0
244	20230623	195300	1812830500	19770	19770	19770	19770	0
245	20230623	195200	1812830500	19770	19770	19770	19770	0
246	20230623	195100	1812830500	19770	19770	19770	19770	0
247	20230623	195000	1812830500	19770	19770	19770	19770	0
248	20230623	194900	1812830500	19770	19770	19770	19770	0
249	20230623	194800	1812830500	19770	19770	19770	19770	0
250	20230623	194700	1812830500	19770	19770	19770	19770	0
251	20230623	194600	1812830500	19770	19770	19770	19770	0
252	20230623	194500	1812830500	19770	19770	19770	19770	0
253	20230623	194400	1812830500	19770	19770	19770	19770	0
254	20230623	194300	1812830500	19770	19770	19770	19770	0
255	20230623	194200	1812830500	19770	19770	19770	19770	0
256	20230623	194100	1812830500	19770	19770	19770	19770	0
257	20230623	194000	1812830500	19770	19770	19770	19770	0
258	20230623	193900	1812830500	19770	19770	19770	19770	0
259	20230623	193800	1812830500	19770	19770	19770	19770	0
260	20230623	193700	1812830500	19770	19770	19770	19770	0
261	20230623	193600	1812830500	19770	19770	19770	19770	0
262	20230623	193500	1812830500	19770	19770	19770	19770	0
263	20230623	193400	1812830500	19770	19770	19770	19770	0
264	20230623	193300	1812830500	19770	19770	19770	19770	0
265	20230623	193200	1812830500	19770	19770	19770	19770	0
266	20230623	193100	1812830500	19770	19770	19770	19770	0
267	20230623	193000	1812830500	19770	19770	19770	19770	0
268	20230623	192900	1812830500	19770	19770	19770	19770	0
269	20230623	192800	1812830500	19770	19770	19770	19770	0
270	20230623	192700	1812830500	19770	19770	19770	19770	0
271	20230623	192600	1812830500	19770	19770	19770	19770	0
272	20230623	192500	1812830500	19770	19770	19770	19770	1505
273	20230623	192400	1812830500	19770	19770	19770	19770	0
274	20230623	192300	1812830500	19770	19770	19770	19770	0
275	20230623	192200	1812830500	19770	19770	19770	19770	0
276	20230623	192100	1812830500	19770	19770	19770	19770	0
277	20230623	192000	1812830500	19770	19770	19770	19770	0
278	20230623	191900	1812830500	19770	19770	19770	19770	0
279	20230623	191800	1812830500	19770	19770	19770	19770	0
280	20230623	191700	1812830500	19770	19770	19770	19770	0
281	20230623	191600	1812830500	19770	19770	19770	19770	0
282	20230623	191500	1812830500	19770	19770	19770	19770	0
283	20230623	191400	1812830500	19770	19770	19770	19770	0
284	20230623	191300	1812830500	19770	19770	19770	19770	0
285	20230623	191200	1812830500	19770	19770	19770	19770	0
286	20230623	191100	1812830500	19770	19770	19770	19770	0
287	20230623	191000	1812830500	19770	19770	19770	19770	0
288	20230623	190900	1812830500	19770	19770	19770	19770	0
289	20230623	190800	1812830500	19770	19770	19770	19770	0
290	20230623	190700	1812830500	19770	19770	19770	19770	0
291	20230623	190600	1812830500	19770	19770	19770	19770	0
292	20230623	190500	1812830500	19770	19770	19770	19770	0
293	20230623	190400	1812830500	19770	19770	19770	19770	0
294	20230623	190300	1812830500	19770	19770	19770	19770	0
295	20230623	190200	1812830500	19770	19770	19770	19770	0
296	20230623	190100	1812830500	19770	19770	19770	19770	0
297	20230623	190000	1812830500	19770	19770	19770	19770	0
298	20230623	185900	1812830500	19770	19770	19770	19770	0
299	20230623	185800	1812830500	19770	19770	19770	19770	0
300	20230623	185700	1812830500	19770	19770	19770	19770	0
301	20230623	185600	1812830500	19770	19770	19770	19770	0
302	20230623	185500	1812830500	19770	19770	19770	19770	1505
303	20230623	185400	1812830500	19770	19770	19770	19770	0
304	20230623	185300	1812830500	19770	19770	19770	19770	0
305	20230623	185200	1812830500	19770	19770	19770	19770	0
306	20230623	185100	1812830500	19770	19770	19770	19770	0
307	20230623	185000	1812830500	19770	19770	19770	19770	0
308	20230623	184900	1812830500	19770	19770	19770	19770	0
309	20230623	184800	1812830500	19770	19770	19770	19770	0
310	20230623	184700	1812830500	19770	19770	19770	19770	0
311	20230623	184600	1812830500	19770	19770	19770	19770	0
312	20230623	184500	1812830500	19770	19770	19770	19770	0
313	20230623	184400	1812830500	19770	19770	19770	19770	0
314	20230623	184300	1812830500	19770	19770	19770	19770	0
315	20230623	184200	1812830500	19770	19770	19770	19770	0
316	20230623	184100	1812830500	19770	19770	19770	19770	0
317	20230623	184000	1812830500	19770	19770	19770	19770	0
318	20230623	183900	1812830500	19770	19770	19770	19770	0
319	20230623	183800	1812830500	19770	19770	19770	19770	0
320	20230623	183700	1812830500	19770	19770	19770	19770	0
321	20230623	183600	1812830500	19770	19770	19770	19770	0
322	20230623	183500	1812830500	19770	19770	19770	19770	0
323	20230623	183400	1812830500	19770	19770	19770	19770	0
324	20230623	183300	1812830500	19770	19770	19770	19770	0
325	20230623	183200	1812830500	19770	19770	19770	19770	0
326	20230623	183100	1812830500	19770	19770	19770	19770	0
327	20230623	183000	1812830500	19770	19770	19770	19770	0
328	20230623	182900	1812830500	19770	19770	19770	19770	0
329	20230623	182800	1812830500	19770	19770	19770	19770	0
330	20230623	182700	1812830500	19770	19770	19770	19770	0
331	20230623	182600	1812830500	19770	19770	19770	19770	0
332	20230623	182500	1812830500	19770	19770	19770	19770	1505
333	20230623	182400	1812830500	19770	19770	19770	19770	0
334	20230623	182300	1812830500	19770	19770	19770	19770	0
335	20230623	182200	1812830500	19770	19770	19770	19770	0
336	20230623	182100	1812830500	19770	19770	19770	19770	0
337	20230623	182000	1812830500	19770	19770	19770	19770	0
338	20230623	181900	1812830500	19770	19770	19770	19770	0
339	20230623	181800	1812830500	19770	19770	19770	19770	0
340	20230623	181700	1812830500	19770	19770	19770	19770	0
341	20230623	181600	1812830500	19770	19770	19770	19770	0
342	20230623	181500	1812830500	19770	19770	19770	19770	0
343	20230623	181400	1812830500	19770	19770	19770	19770	0
344	20230623	181300	1812830500	19770	19770	19770	19770	0
345	20230623	181200	1812830500	19770	19770	19770	19770	0
346	20230623	181100	1812830500	19770	19770	19770	19770	0
347	20230623	181000	1812830500	19770	19770	19770	19770	0
348	20230623	180900	1812830500	19770	19770	19770	19770	0
349	20230623	180800	1812830500	19770	19770	19770	19770	0
350	20230623	180700	1812830500	19770	19770	19770	19770	0
351	20230623	180600	1812830500	19770	19770	19770	19770	0
352	20230623	180500	1812830500	19770	19770	19770	19770	0
353	20230623	180400	1812830500	19770	19770	19770	19770	0
354	20230623	180300	1812830500	19770	19770	19770	19770	0
355	20230623	180200	1812830500	19770	19770	19770	19770	0
356	20230623	180100	1812830500	19770	19770	19770	19770	0
357	20230623	180000	1812830500	19770	19770	19770	19770	0
358	20230623	175900	1812830500	19770	19770	19770	19770	0
359	20230623	175800	1812830500	19770	19770	19770	19770	0
360	20230623	175700	1812830500	19770	19770	19770	19770	0
361	20230623	175600	1812830500	19770	19770	19770	19770	0
362	20230623	175500	1812830500	19770	19770	19770	19770	1505
363	20230623	175400	1812830500	19770	19770	19770	19770	0
364	20230623	175300	1812830500	19770	19770	19770	19770	0
365	20230623	175200	1812830500	19770	19770	19770	19770	0
366	20230623	175100	1812830500	19770	19770	19770	19770	0
367	20230623	175000	1812830500	19770	19770	19770	19770	0
368	20230623	174900	1812830500	19770	19770	19770	19770	0
369	20230623	174800	1812830500	19770	19770	19770	19770	0
370	20230623	174700	1812830500	19770	19770	19770	19770	0
371	20230623	174600	1812830500	19770	19770	19770	19770	0
372	20230623	174500	1812830500	19770	19770	19770	19770	0
373	20230623	174400	1812830500	19770	19770	19770	19770	0
374	20230623	174300	1812830500	19770	19770	19770	19770	0
375	20230623	174200	1812830500	19770	19770	19770	19770	0
376	20230623	174100	1812830500	19770	19770	19770	19770	0
377	20230623	174000	1812830500	19770	19770	19770	19770	0
378	20230623	173900	1812830500	19770	19770	19770	19770	0
379	20230623	173800	1812830500	19770	19770	19770	19770	0
380	20230623	173700	1812830500	19770	19770	19770	19770	0
381	20230623	173600	1812830500	19770	19770	19770	19770	0
382	20230623	173500	1812830500	19770	19770	19770	19770	0
383	20230623	173400	1812830500	19770	19770	19770	19770	0
384	20230623	173300	1812830500	19770	19770	19770	19770	0
385	20230623	173200	1812830500	19770	19770	19770	19770	0
386	20230623	173100	1812830500	19770	19770	19770	19770	0
387	20230623	173000	1812830500	19770	19770	19770	19770	0
388	20230623	172900	1812830500	19770	19770	19770	19770	0
389	20230623	172800	1812830500	19770	19770	19770	19770	0
390	20230623	172700	1812830500	19770	19770	19770	19770	0
391	20230623	172600	1812830500	19770	19770	19770	19770	0
392	20230623	172500	1812830500	19770	19770	19770	19770	1505
393	20230623	172400	1812830500	19770	19770	19770	19770	0
394	20230623	172300	1812830500	19770	19770	19770	19770	0
395	20230623	172200	1812830500	19770	19770	19770	19770	0
396	20230623	172100	1812830500	19770	19770	19770	19770	0
397	20230623	172000	1812830500	19770	19770	19770	19770	0
398	20230623	171900	1812830500	19770	19770	19770	19770	0
399	20230623	171800	1812830500	19770	19770	19770	19770	0
400	20230623	171700	1812830500	19770	19770	19770	19770	0
401	20230623	171600	1812830500	19770	19770	19770	19770	0
402	20230623	171500	1812830500	19770	19770	19770	19770	0
403	20230623	171400	1812830500	19770	19770	19770	19770	0
404	20230623	171300	1812830500	19770	19770	19770	19770	0
405	20230623	171200	1812830500	19770	19770	19770	19770	0
406	20230623	171100	1812830500	19770	19770	19770	19770	0
407	20230623	171000	1812830500	19770	19770	19770	19770	0
408	20230623	170900	1812830500	19770	19770	19770	19770	0
409	20230623	170800	1812830500	19770	19770	19770	19770	0
410	20230623	170700	1812830500	19770	19770	19770	19770	0
411	20230623	170600	1812830500	19770	19770	19770	19770	0
412	20230623	170500	1812830500	19770	19770	19770	19770	0
413	20230623	170400	1812830500	19770	19770	19770	19770	0
414	20230623	170300	1812830500	19770	19770	19770	19770	0
415	20230623	170200	1812830500	19770	19770	19770	19770	0
416	20230623	170100	1812830500	19770	19770	19770	19770	0
417	20230623	170000	1812830500	19770	19770	19770	19770	0
418	20230623	165900	1812830500	19770	19770	19770	19770	0
419	20230623	165800	1812830500	19770	19770	19770	19770	0
420	20230623	165700	1812830500	19770	19770	19770	19770	0
421	20230623	165600	1812830500	19770	19770	19770	19770	0
422	20230623	165500	1812830500	19770	19770	19770	19770	1505
423	20230623	165400	1812830500	19770	19770	19770	19770	0
424	20230623	165300	1812830500	19770	19770	19770	19770	0
425	20230623	165200	1812830500	19770	19770	19770	19770	0
426	20230623	165100	1812830500	19770	19770	19770	19770	0
427	20230623	165000	1812830500	19770	19770	19770	19770	0
428	20230623	164900	1812830500	19770	19770	19770	19770	0
429	20230623	164800	1812830500	19770	19770	19770	19770	0
430	20230623	164700	1812830500	19770	19770	19770	19770	0
431	20230623	164600	1812830500	19770	19770	19770	19770	0
432	20230623	164500	1812830500	19770	19770	19770	19770	0
433	20230623	164400	1812830500	19770	19770	19770	19770	0
434	20230623	164300	1812830500	19770	19770	19770	19770	0
435	20230623	164200	1812830500	19770	19770	19770	19770	0
436	20230623	164100	1812830500	19770	19770	19770	19770	0
437	20230623	164000	1812830500	19770	19770	19770	19770	0
438	20230623	163900	1812830500	19770	19770	19770	19770	0
439	20230623	163800	1812830500	19770	19770	19770	19770	0
440	20230623	163700	1812830500	19770	19770	19770	19770	0
441	20230623	163600	1812830500	19770	19770	19770	19770	0
442	20230623	163500	1812830500	19770	19770	19770	19770	0
443	20230623	163400	1812830500	19770	19770	19770	19770	0
444	20230623	163300	1812830500	19770	19770	19770	19770	0
445	20230623	163200	1812830500	19770	19770	19770	19770	0
446	20230623	163100	1812830500	19770	19770	19770	19770	0
447	20230623	163000	1812830500	19770	19770	19770	19770	0
448	20230623	162900	1812830500	19770	19770	19770	19770	0
449	20230623	162800	1812830500	19770	19770	19770	19770	0
450	20230623	162700	1812830500	19770	19770	19770	19770	0
451	20230623	162600	1812830500	19770	19770	19770	19770	0
452	20230623	162500	1812830500	19770	19770	19770	19770	1505
453	20230623	162400	1812830500	19770	19770	19770	19770	0
454	20230623	162300	1812830500	19770	19770	19770	19770	0
455	20230623	162200	1812830500	19770	19770	19770	19770	0
456	20230623	162100	1812830500	19770	19770	19770	19770	0
457	20230623	162000	1812830500	19770	19770	19770	19770	0
458	20230623	161900	1812830500	19770	19770	19770	19770	0
459	20230623	161800	1812830500	19770	19770	19770	19770	0
460	20230623	161700	1812830500	19770	19770	19770	19770	0
461	20230623	161600	1812830500	19770	19770	19770	19770	0
462	20230623	161500	1812830500	19770	19770	19770	19770	0
463	20230623	161400	1812830500	19770	19770	19770	19770	0
464	20230623	161300	1812830500	19770	19770	19770	19770	0
465	20230623	161200	1812830500	19770	19770	19770	19770	0
466	20230623	161100	1812830500	19770	19770	19770	19770	0
467	20230623	161000	1812830500	19770	19770	19770	19770	0
468	20230623	160900	1812830500	19770	19770	19770	19770	0
469	20230623	160800	1812830500	19770	19770	19770	19770	0
470	20230623	160700	1812830500	19770	19770	19770	19770	0
471	20230623	160600	1812830500	19770	19770	19770	19770	0
472	20230623	160500	1812830500	19770	19770	19770	19770	0
473	20230623	160400	1812830500	19770	19770	19770	19770	0
474	20230623	160300	1812830500	19770	19770	19770	19770	0
475	20230623	160200	1812830500	19770	19770	19770	19770	0
476	20230623	160100	1812830500	19770	19770	19770	19770	0
477	20230623	160000	1812830500	19770	19770	19770	19770	0
478	20230623	155900	1812830500	19770	19770	19770	19770	0
479	20230623	155800	1812830500	19770	19770	19770	19770	0
480	20230623	155700	1812830500	19770	19770	19770	19770	0
481	20230623	155600	1812830500	19770	19770	19770	19770	0
482	20230623	155500	1812830500	19770	19770	19770	19770	1505
483	20230623	155400	1812830500	19770	19770	19770	19770	0
484	20230623	155300	1812830500	19770	19770	19770	19770	0
485	20230623	155200	1812830500	19770	19770	19770	19770	0
486	20230623	155100	1812830500	19770	19770	19770	19770	0
487	20230623	155000	1812830500	19770	19770	19770	19770	0
488	20230623	154900	1812830500	19770	19770	19770	19770	0
489	20230623	154800	1812830500	19770	19770	19770	19770	0
490	20230623	154700	1812830500	19770	19770	19770	19770	0
491	20230623	154600	1812830500	19770	19770	19770	19770	0
492	20230623	154500	1812830500	19770	19770	19770	19770	0
493	20230623	154400	1812830500	19770	19770	19770	19770	0
494	20230623	154300	1812830500	19770	19770	19770	19770	0
495	20230623	154200	1812830500	19770	19770	19770	19770	0
496	20230623	154100	1812830500	19770	19770	19770	19770	0
497	20230623	154000	1812830500	19770	19770	19770	19770	0
498	20230623	153900	1812830500	19770	19770	19770	19770	0
499	20230623	153800	1812830500	19770	19770	19770	19770	0
500	20230623	153700	1812830500	19770	19770	19770	19770	0
501	20230623	153600	1812830500	19770	19770	19770	19770	0
502	20230623	153500	1812830500	19770	19770	19770	19770	0
503	20230623	153400	1812830500	19770	19770	19770	19770	0
504	20230623	153300	1812830500	19770	19770	19770	19770	0
505	20230623	153200	1812830500	19770	19770	19770	19770	0
506	20230623	153100	1812830500	19770	19770	19770	19770	0
507	20230623	153000	1812830500	19770	19770	19770	19770	1505
508	20230623	152900	1783076650	19770	19770	19770	19770	0
509	20230623	152800	1783076650	19770	19770	19770	19770	0
510	20230623	152700	1783076650	19770	19770	19770	19770	0
511	20230623	152600	1783076650	19770	19770	19770	19770	0
512	20230623	152500	1783076650	19770	19770	19770	19770	0
513	20230623	152400	1783076650	19770	19770	19770	19770	0
514	20230623	152300	1783076650	19770	19770	19770	19770	0
515	20230623	152200	1783076650	19770	19770	19770	19770	0
516	20230623	152100	1783076650	19770	19770	19770	19770	0
517	20230623	152000	1783076650	19770	19770	19770	19770	0
518	20230623	151900	1783076650	19770	19780	19780	19770	232
519	20230623	151800	1778489430	19770	19780	19780	19770	204
520	20230623	151700	1774456310	19770	19770	19770	19770	2
521	20230623	151600	1774416770	19780	19780	19780	19780	27
522	20230623	151500	1773882710	19780	19780	19780	19770	195
523	20230623	151400	1770025640	19770	19770	19770	19770	0
524	20230623	151300	1770025640	19770	19770	19770	19770	1
525	20230623	151200	1770005870	19780	19780	19780	19780	60
526	20230623	151100	1768819070	19780	19780	19780	19770	41
527	20230623	151000	1768008110	19770	19770	19780	19770	10
528	20230623	150900	1767810400	19770	19780	19780	19770	23
529	20230623	150800	1767355480	19770	19770	19770	19770	29
530	20230623	150700	1766782150	19770	19770	19770	19770	180
531	20230623	150600	1763223550	19780	19780	19780	19780	0
532	20230623	150500	1763223550	19780	19780	19780	19780	175
533	20230623	150400	1759762050	19780	19770	19790	19770	39
534	20230623	150300	1758990630	19780	19780	19780	19780	2
535	20230623	150200	1758951070	19770	19780	19780	19770	96
536	20230623	150100	1757052210	19780	19780	19780	19780	1
537	20230623	150000	1757032430	19770	19770	19770	19770	35
538	20230623	145900	1756340480	19770	19770	19770	19770	18
539	20230623	145800	1755984620	19780	19770	19780	19770	42
540	20230623	145700	1755153880	19790	19790	19790	19790	0
541	20230623	145600	1755153880	19790	19790	19790	19780	71
542	20230623	145500	1753748810	19790	19800	19800	19790	71
543	20230623	145400	1752343040	19800	19800	19800	19800	347
544	20230623	145300	1745472440	19800	19800	19800	19800	1
545	20230623	145200	1745452640	19820	19800	19820	19800	62
546	20230623	145100	1744223920	19800	19720	19810	19720	916
547	20230623	145000	1726139120	19720	19730	19730	19720	8
548	20230623	144900	1725981330	19730	19720	19730	19720	208
549	20230623	144800	1721879530	19720	19730	19730	19720	20
550	20230623	144700	1721484980	19730	19720	19730	19720	6
551	20230623	144600	1721366630	19720	19720	19720	19720	4
552	20230623	144500	1721287750	19730	19720	19730	19720	16
553	20230623	144400	1720972100	19730	19730	19730	19730	301
554	20230623	144300	1715033370	19730	19730	19730	19730	73
555	20230623	144200	1713593080	19730	19730	19740	19730	265
556	20230623	144100	1708363200	19730	19730	19730	19730	31
557	20230623	144000	1707751570	19730	19730	19730	19730	73
558	20230623	143900	1706311280	19730	19730	19730	19730	5
559	20230623	143800	1706212630	19730	19730	19730	19730	4
560	20230623	143700	1706133710	19730	19730	19730	19730	5
561	20230623	143600	1706035060	19730	19730	19730	19730	3
562	20230623	143500	1705975870	19730	19730	19730	19730	11
563	20230623	143400	1705758840	19730	19730	19730	19730	3
564	20230623	143300	1705699650	19730	19730	19740	19730	54
565	20230623	143200	1704634210	19740	19730	19740	19730	13
566	20230623	143100	1704377700	19740	19730	19740	19730	5
567	20230623	143000	1704279040	19730	19730	19730	19730	4
568	20230623	142900	1704200120	19730	19730	19730	19730	6
569	20230623	142800	1704081740	19730	19740	19740	19730	50
570	20230623	142700	1703094760	19740	19740	19740	19740	4
571	20230623	142600	1703015800	19740	19750	19750	19740	26
572	20230623	142500	1702502330	19750	19750	19750	19750	78
573	20230623	142400	1700961830	19750	19750	19750	19750	13
574	20230623	142300	1700705080	19750	19750	19750	19750	7
575	20230623	142200	1700566830	19750	19750	19750	19750	3
576	20230623	142100	1700507580	19750	19750	19750	19750	76
577	20230623	142000	1699006580	19750	19760	19760	19750	54
578	20230623	141900	1697939570	19760	19770	19770	19760	12
579	20230623	141800	1697702360	19760	19760	19760	19760	96
580	20230623	141700	1695805400	19760	19760	19770	19760	254
581	20230623	141600	1690783860	19760	19760	19760	19760	56
582	20230623	141500	1689677300	19760	19760	19760	19760	79
583	20230623	141400	1688116260	19770	19760	19770	19760	7
584	20230623	141300	1687977930	19760	19760	19770	19760	5
585	20230623	141200	1687879120	19770	19770	19770	19770	106
586	20230623	141100	1685783500	19770	19780	19780	19770	32
587	20230623	141000	1685150630	19780	19780	19780	19780	5
588	20230623	140900	1685051730	19780	19780	19780	19780	5
589	20230623	140800	1684952830	19780	19780	19780	19780	401
590	20230623	140700	1677021050	19780	19780	19790	19780	15
591	20230623	140600	1676724250	19780	19780	19780	19780	2
592	20230623	140500	1676684690	19780	19780	19780	19780	3
593	20230623	140400	1676625350	19780	19790	19790	19780	59
594	20230623	140300	1675457790	19780	19790	19790	19780	103
595	20230623	140200	1673419520	19790	19790	19790	19790	7
596	20230623	140100	1673280990	19820	19820	19820	19790	49
597	20230623	140000	1672310280	19820	19790	19820	19790	66
598	20230623	135900	1671002500	19780	19740	19780	19730	533
599	20230623	135800	1660477130	19730	19730	19740	19730	101
600	20230623	135700	1658484200	19730	19730	19730	19720	199
601	20230623	135600	1654557940	19730	19750	19750	19730	356
602	20230623	135500	1647531140	19740	19740	19750	19740	27
603	20230623	135400	1646997940	19750	19750	19750	19740	28
604	20230623	135300	1646445000	19740	19750	19750	19740	49
605	20230623	135200	1645477270	19750	19750	19760	19750	51
606	20230623	135100	1644469620	19750	19750	19760	19750	174
607	20230623	135000	1641032920	19750	19750	19760	19750	43
608	20230623	134900	1640183290	19760	19750	19760	19750	15
609	20230623	134800	1639886940	19760	19750	19760	19750	32
610	20230623	134700	1639254690	19760	19790	19790	19750	874
611	20230623	134600	1621983410	19790	19780	19790	19780	15
612	20230623	134500	1621686580	19780	19780	19790	19780	33
613	20230623	134400	1621033620	19780	19780	19790	19780	81
614	20230623	134300	1619431430	19780	19770	19780	19760	52
615	20230623	134200	1618403520	19760	19760	19770	19750	612
616	20230623	134100	1606310420	19760	19750	19760	19750	73
617	20230623	134000	1604868000	19750	19760	19760	19750	17
618	20230623	133900	1604532100	19750	19760	19760	19750	53
619	20230623	133800	1603484920	19750	19750	19760	19750	78
620	20230623	133700	1601943710	19760	19750	19760	19750	44
621	20230623	133600	1601074430	19760	19800	19800	19750	4184
622	20230623	133500	1518252550	19810	19800	19810	19800	102
623	20230623	133400	1516232670	19810	19810	19810	19800	119
624	20230623	133300	1513876020	19800	19810	19810	19800	1045
625	20230623	133200	1493184820	19810	19810	19810	19800	41
626	20230623	133100	1492372640	19800	19810	19810	19800	224
627	20230623	133000	1487937240	19810	19810	19810	19800	248
628	20230623	132900	1483026410	19810	19800	19810	19800	48
629	20230623	132800	1482075570	19800	19810	19810	19800	34
630	20230623	132700	1481402060	19800	19800	19820	19800	39
631	20230623	132600	1480629460	19810	19800	19820	19800	37
632	20230623	132500	1479896170	19810	19810	19810	19800	97
633	20230623	132400	1477974780	19810	19790	19810	19790	39
634	20230623	132300	1477202230	19790	19810	19810	19790	20
635	20230623	132200	1476806050	19810	19790	19810	19790	43
636	20230623	132100	1475954260	19790	19800	19810	19790	181
637	20230623	132000	1472369950	19800	19810	19820	19800	111
638	20230623	131900	1470171180	19820	19830	19830	19820	159
639	20230623	131800	1467019680	19830	19820	19850	19820	423
640	20230623	131700	1458634440	19820	19810	19820	19810	74
641	20230623	131600	1457167990	19800	19810	19810	19800	87
642	20230623	131500	1455445040	19800	19810	19810	19800	37
643	20230623	131400	1454712240	19800	19830	19830	19800	117
644	20230623	131300	1452394050	19830	19800	19830	19800	22
645	20230623	131200	1451957910	19830	19830	19830	19830	56
646	20230623	131100	1450847430	19830	19800	19830	19800	25
647	20230623	131000	1450351740	19830	19790	19830	19780	1070
648	20230623	130900	1429167460	19790	19800	19800	19780	250
649	20230623	130800	1424220280	19800	19810	19810	19800	1177
650	20230623	130700	1400905210	19820	19830	19830	19820	90
651	20230623	130600	1399121260	19830	19840	19840	19830	137
652	20230623	130500	1396403800	19850	19850	19850	19840	128
653	20230623	130400	1393863900	19850	19860	19860	19850	90
654	20230623	130300	1392077300	19860	19850	19860	19850	44
655	20230623	130200	1391203550	19850	19860	19860	19850	36
656	20230623	130100	1390488600	19850	19860	19860	19850	68
657	20230623	130000	1389138130	19850	19840	19850	19840	34
658	20230623	125900	1388463250	19850	19850	19850	19850	173
659	20230623	125800	1385029200	19850	19840	19850	19840	43
660	20230623	125700	1384175670	19840	19850	19850	19840	75
661	20230623	125600	1382687290	19850	19840	19850	19840	26
662	20230623	125500	1382171200	19860	19850	19860	19850	179
663	20230623	125400	1378617680	19850	19860	19860	19850	228
664	20230623	125300	1374089670	19870	19880	19880	19870	115
665	20230623	125200	1371804240	19870	19880	19880	19870	26
666	20230623	125100	1371287380	19880	19880	19880	19880	143
667	20230623	125000	1368444540	19880	19890	19890	19870	219
668	20230623	124900	1364090350	19890	19880	19890	19880	50
669	20230623	124800	1363096140	19880	19890	19890	19880	59
670	20230623	124700	1361922650	19890	19890	19890	19880	75
671	20230623	124600	1360431030	19890	19890	19890	19890	39
672	20230623	124500	1359655320	19890	19890	19900	19880	57
673	20230623	124400	1358521790	19900	19890	19900	19890	51
674	20230623	124300	1357507160	19890	19920	19920	19890	185
675	20230623	124200	1353824060	19910	19910	19910	19910	45
676	20230623	124100	1352928110	19910	19910	19910	19900	48
677	20230623	124000	1351972440	19910	19910	19910	19910	16
678	20230623	123900	1351653880	19900	19900	19900	19890	22
679	20230623	123800	1351216100	19890	19880	19890	19880	43
680	20230623	123700	1350360960	19870	19890	19890	19870	14
681	20230623	123600	1350082550	19880	19910	19910	19880	159
682	20230623	123500	1346919130	19900	19910	19910	19900	33
683	20230623	123400	1346262110	19910	19900	19910	19900	45
684	20230623	123300	1345366180	19910	19910	19910	19910	29
685	20230623	123200	1344788790	19910	19900	19910	19900	46
686	20230623	123100	1343872950	19910	19910	19910	19910	44
687	20230623	123000	1342996910	19900	19900	19910	19900	28
688	20230623	122900	1342439490	19900	19900	19900	19900	33
689	20230623	122800	1341782790	19900	19900	19900	19890	95
690	20230623	122700	1339892310	19900	19900	19900	19900	29
691	20230623	122600	1339315210	19890	19890	19900	19890	17
692	20230623	122500	1338976980	19890	19870	19890	19870	36
693	20230623	122400	1338260990	19870	19870	19880	19860	169
694	20230623	122300	1334904200	19870	19880	19880	19860	92
695	20230623	122200	1333076190	19880	19910	19910	19880	37
696	20230623	122100	1332339840	19910	19920	19920	19910	64
697	20230623	122000	1331065120	19920	19900	19920	19900	58
698	20230623	121900	1329910030	19900	19890	19900	19890	37
699	20230623	121800	1329173870	19890	19890	19890	19890	27
700	20230623	121700	1328636840	19890	19890	19890	19880	669
701	20230623	121600	1315330450	19870	19890	19890	19870	16
702	20230623	121500	1315012250	19890	19890	19890	19870	29
703	20230623	121400	1314435460	19890	19890	19890	19890	30
704	20230623	121300	1313838760	19890	19890	19890	19870	97
705	20230623	121200	1311909470	19890	19890	19890	19860	476
706	20230623	121100	1302452000	19880	19890	19910	19880	55
707	20230623	121000	1301357780	19910	19900	19910	19900	79
708	20230623	120900	1299785270	19910	19910	19910	19910	18
709	20230623	120800	1299426890	19910	19900	19910	19900	58
710	20230623	120700	1298272130	19900	19910	19910	19900	137
711	20230623	120600	1295545760	19920	19930	19930	19920	257
712	20230623	120500	1290426110	19940	19930	19940	19910	171
713	20230623	120400	1287019540	19910	19940	19940	19910	55
714	20230623	120300	1285923210	19940	19950	19960	19940	96
715	20230623	120200	1284008330	19940	19910	19950	19910	320
716	20230623	120100	1277634570	19910	19910	19920	19910	134
717	20230623	120000	1274966450	19910	19920	19920	19900	50
718	20230623	115900	1273970680	19920	19900	19920	19900	330
719	20230623	115800	1267398280	19900	19920	19920	19900	140
720	20230623	115700	1264610720	19920	19930	19940	19920	51
721	20230623	115600	1263594350	19930	19930	19930	19930	81
722	20230623	115500	1261980020	19930	19930	20050	19900	1012
723	20230623	115400	1241783670	19930	19850	19950	19840	2169
724	20230623	115300	1198650520	19840	19830	19850	19820	135
725	20230623	115200	1195972420	19830	19820	19830	19820	579
726	20230623	115100	1184496140	19820	19820	19820	19810	320
727	20230623	115000	1178155590	19820	19810	19820	19810	505
728	20230623	114900	1168149520	19810	19800	19810	19790	80
729	20230623	114800	1166565130	19800	19810	19820	19800	87
730	20230623	114700	1164842170	19810	19810	19820	19800	163
731	20230623	114600	1161612760	19810	19800	19820	19800	324
732	20230623	114500	1155194170	19810	19820	19820	19810	14
733	20230623	114400	1154916710	19820	19810	19820	19800	54
734	20230623	114300	1153846470	19810	19800	19810	19800	162
735	20230623	114200	1150638430	19800	19800	19800	19790	68
736	20230623	114100	1149292050	19800	19820	19820	19800	107
737	20230623	114000	1147172170	19820	19820	19820	19810	268
738	20230623	113900	1141860420	19810	19820	19820	19790	119
739	20230623	113800	1139504430	19820	19810	19820	19810	45
740	20230623	113700	1138612880	19810	19810	19820	19810	798
741	20230623	113600	1122803260	19800	19790	19800	19790	216
742	20230623	113500	1118527720	19780	19770	19780	19770	40
743	20230623	113400	1117736560	19760	19760	19770	19760	130
744	20230623	113300	1115167550	19760	19760	19760	19750	182
745	20230623	113200	1111571250	19770	19760	19780	19760	469
746	20230623	113100	1102299710	19760	19760	19760	19750	53
747	20230623	113000	1101252450	19750	19780	19780	19750	554
748	20230623	112900	1090299740	19780	19760	19780	19760	59
749	20230623	112800	1089132770	19770	19770	19770	19770	38
750	20230623	112700	1088381510	19770	19770	19770	19760	51
751	20230623	112600	1087373260	19770	19770	19770	19770	55
752	20230623	112500	1086285910	19760	19760	19760	19750	330
753	20230623	112400	1079765870	19760	19760	19760	19760	15
754	20230623	112300	1079469470	19760	19760	19760	19750	57
755	20230623	112200	1078343160	19760	19760	19760	19760	34
756	20230623	112100	1077671320	19750	19760	19760	19750	26
757	20230623	112000	1077157580	19760	19760	19760	19750	108
758	20230623	111900	1075023510	19770	19770	19770	19770	20
759	20230623	111800	1074628110	19770	19780	19780	19760	44
760	20230623	111700	1073757890	19780	19770	19780	19760	198
761	20230623	111600	1069844650	19770	19770	19770	19760	30
762	20230623	111500	1069251570	19760	19760	19760	19750	139
763	20230623	111400	1066505220	19750	19760	19760	19750	32
764	20230623	111300	1065872910	19750	19720	19760	19720	461
765	20230623	111200	1056776810	19720	19750	19750	19710	926
766	20230623	111100	1038510420	19760	19760	19760	19760	60
767	20230623	111000	1037324820	19750	19740	19760	19740	60
768	20230623	110900	1036140180	19740	19730	19740	19730	33
769	20230623	110800	1035488770	19730	19730	19740	19730	89
770	20230623	110700	1033732700	19730	19730	19740	19730	132
771	20230623	110600	1031128150	19730	19730	19730	19730	95
772	20230623	110500	1029253800	19730	19720	19730	19720	62
773	20230623	110400	1028030550	19730	19740	19740	19730	116
774	20230623	110300	1025741380	19740	19730	19740	19730	69
775	20230623	110200	1024379790	19720	19730	19730	19720	36
776	20230623	110100	1023669540	19730	19720	19730	19720	167
777	20230623	110000	1020376130	19710	19700	19710	19700	593
778	20230623	105900	1008689110	19700	19730	19730	19700	899
779	20230623	105800	990971780	19730	19720	19730	19710	114
780	20230623	105700	988723640	19730	19710	19730	19710	39
781	20230623	105600	987954460	19720	19720	19730	19710	316
782	20230623	105500	981722860	19720	19710	19720	19710	15
783	20230623	105400	981427070	19720	19740	19740	19710	455
784	20230623	105300	972449900	19750	19740	19750	19740	62
785	20230623	105200	971225800	19750	19750	19750	19740	39
786	20230623	105100	970455650	19750	19760	19760	19750	140
787	20230623	105000	967689740	19760	19750	19760	19740	303
788	20230623	104900	961704610	19750	19740	19750	19740	54
789	20230623	104800	960638460	19740	19740	19740	19740	1
790	20230623	104700	960618720	19750	19750	19750	19750	20
791	20230623	104600	960223720	19740	19740	19740	19740	2
792	20230623	104500	960184240	19750	19760	19760	19750	51
793	20230623	104400	959176890	19750	19750	19750	19750	106
794	20230623	104300	957083390	19750	19740	19750	19740	85
795	20230623	104200	955404660	19740	19740	19740	19740	1
796	20230623	104100	955384920	19750	19740	19750	19740	13
797	20230623	104000	955128190	19740	19740	19750	19740	239
798	20230623	103900	950408950	19740	19730	19740	19730	84
799	20230623	103800	948751220	19730	19720	19730	19720	40
800	20230623	103700	947962320	19710	19680	19710	19680	689
801	20230623	103600	934391170	19680	19680	19680	19680	297
802	20230623	103500	928546210	19680	19690	19690	19680	73
803	20230623	103400	927109460	19690	19700	19700	19680	588
804	20230623	103300	915533340	19700	19740	19740	19700	286
805	20230623	103200	909888530	19750	19770	19770	19750	535
806	20230623	103100	899320050	19770	19790	19790	19770	61
807	20230623	103000	898114010	19780	19800	19800	19780	53
808	20230623	102900	897065570	19800	19760	19800	19760	339
809	20230623	102800	890357780	19750	19700	19750	19700	503
810	20230623	102700	880431100	19690	19690	19690	19680	301
811	20230623	102600	874504460	19690	19670	19690	19670	431
812	20230623	102500	866022770	19670	19670	19670	19670	20
813	20230623	102400	865629370	19670	19660	19670	19660	9
814	20230623	102300	865452400	19660	19660	19660	19650	362
815	20230623	102200	858336790	19660	19660	19660	19650	16
816	20230623	102100	858022250	19660	19670	19670	19660	1111
817	20230623	102000	836179720	19670	19670	19690	19660	2203
818	20230623	101900	792831270	19670	19690	19690	19670	2119
819	20230623	101800	751131210	19690	19690	19690	19690	219
820	20230623	101700	746819100	19690	19700	19700	19690	513
821	20230623	101600	736718020	19690	19710	19710	19690	2460
822	20230623	101500	688250660	19710	19710	19710	19710	3
823	20230623	101400	688191530	19710	19720	19720	19710	16
824	20230623	101300	687876060	19720	19720	19720	19710	888
825	20230623	101200	670370200	19720	19720	19730	19720	176
826	20230623	101100	666899280	19720	19730	19730	19720	212
827	20230623	101000	662718540	19720	19720	19730	19720	662
828	20230623	100900	649663700	19720	19720	19720	19720	194
829	20230623	100800	645838020	19720	19730	19730	19720	27
830	20230623	100700	645305450	19720	19730	19730	19720	6
831	20230623	100600	645187080	19730	19770	19770	19710	3997
832	20230623	100500	566278150	19760	19770	19770	19760	421
833	20230623	100400	557958980	19770	19760	19770	19760	6
834	20230623	100300	557840370	19760	19760	19760	19760	138
835	20230623	100200	555113490	19760	19760	19770	19750	797
836	20230623	100100	539364720	19770	19770	19780	19760	2920
837	20230623	100000	481639400	19780	19790	19790	19780	565
838	20230623	095900	470463690	19780	19790	19790	19780	342
839	20230623	095800	463698800	19780	19790	19790	19780	62
840	20230623	095700	462471830	19790	19790	19790	19790	33
841	20230623	095600	461818760	19780	19790	19790	19780	21
842	20230623	095500	461403190	19790	19790	19790	19790	732
843	20230623	095400	446916910	19790	19780	19790	19780	221
844	20230623	095300	442545470	19780	19790	19790	19780	21
845	20230623	095200	442129890	19780	19780	19780	19780	210
846	20230623	095100	437976090	19780	19810	19810	19780	3336
847	20230623	095000	371923350	19820	19840	19840	19820	2084
848	20230623	094900	330610320	19840	19830	19840	19830	30
849	20230623	094800	330015140	19830	19830	19830	19830	1
850	20230623	094700	329995310	19840	19840	19840	19830	53
851	20230623	094600	328943800	19840	19830	19840	19830	109
852	20230623	094500	326781280	19830	19840	19840	19830	50
853	20230623	094400	325789300	19840	19840	19840	19830	20
854	20230623	094300	325392590	19830	19830	19830	19830	445
855	20230623	094200	316568240	19830	19820	19830	19820	122
856	20230623	094100	314149000	19820	19830	19830	19820	17
857	20230623	094000	313811900	19820	19820	19820	19820	12
858	20230623	093900	313574060	19830	19840	19840	19830	1193
859	20230623	093800	289916860	19830	19840	19840	19830	59
860	20230623	093700	288746810	19840	19830	19840	19830	41
861	20230623	093600	287933670	19830	19830	19840	19830	55
862	20230623	093500	286842890	19840	19840	19840	19840	15
863	20230623	093400	286545290	19840	19840	19840	19830	237
864	20230623	093300	281843230	19840	19840	19840	19840	446
865	20230623	093200	272994590	19840	19840	19850	19840	48
866	20230623	093100	272042120	19850	19850	19860	19840	158
867	20230623	093000	268905730	19840	19850	19850	19840	794
868	20230623	092900	253147850	19840	19840	19850	19840	113
869	20230623	092800	250905430	19850	19840	19850	19840	353
870	20230623	092700	243899050	19850	19870	19870	19850	2744
871	20230623	092600	189417670	19870	19880	19880	19870	882
872	20230623	092500	171891120	19890	19880	19890	19880	116
873	20230623	092400	169583900	19890	19880	19890	19880	17
874	20230623	092300	169245920	19890	19890	19890	19880	621
875	20230623	092200	156898960	19890	19890	19890	19890	11
876	20230623	092100	156680170	19880	19890	19890	19880	106
877	20230623	092000	154571850	19890	19890	19890	19890	5
878	20230623	091900	154472400	19890	19880	19890	19880	64
879	20230623	091800	153199980	19880	19890	19890	19880	25
880	20230623	091700	152702930	19880	19890	19890	19880	844
881	20230623	091600	135924190	19890	19880	19890	19880	43
882	20230623	091500	135069240	19890	19880	19890	19880	158
883	20230623	091400	131928180	19890	19900	19900	19890	451
884	20230623	091300	122957730	19900	19890	19900	19890	87
885	20230623	091200	121227170	19890	19890	19900	19890	100
886	20230623	091100	119237990	19890	19890	19890	19890	107
887	20230623	091000	117109760	19890	19890	19890	19880	30
888	20230623	090900	116513080	19890	19900	19900	19890	544
889	20230623	090800	105687610	19890	19890	19890	19890	127
890	20230623	090700	103161580	19890	19880	19890	19880	444
891	20230623	090600	94333190	19880	19860	19880	19860	112
892	20230623	090500	92107490	19850	19860	19870	19850	442
893	20230623	090400	83330420	19860	19850	19860	19850	710
894	20230623	090300	69236160	19850	19840	19850	19840	213
895	20230623	090200	65009680	19830	19910	19910	19830	732
896	20230623	090100	50476470	19970	19910	19980	19840	210
897	20230623	090000	46302730	19910	20000	20000	19880	2319