KissMeData/217820/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	235800	1637523420	9360	9360	9360	9360	5593
3	20230623	235700	1637523420	9360	9360	9360	9360	0
4	20230623	235600	1637523420	9360	9360	9360	9360	0
5	20230623	235500	1637523420	9360	9360	9360	9360	0
6	20230623	235400	1637523420	9360	9360	9360	9360	0
7	20230623	235300	1637523420	9360	9360	9360	9360	0
8	20230623	235200	1637523420	9360	9360	9360	9360	0
9	20230623	235100	1637523420	9360	9360	9360	9360	0
10	20230623	235000	1637523420	9360	9360	9360	9360	0
11	20230623	234900	1637523420	9360	9360	9360	9360	0
12	20230623	234800	1637523420	9360	9360	9360	9360	0
13	20230623	234700	1637523420	9360	9360	9360	9360	0
14	20230623	234600	1637523420	9360	9360	9360	9360	0
15	20230623	234500	1637523420	9360	9360	9360	9360	0
16	20230623	234400	1637523420	9360	9360	9360	9360	0
17	20230623	234300	1637523420	9360	9360	9360	9360	0
18	20230623	234200	1637523420	9360	9360	9360	9360	0
19	20230623	234100	1637523420	9360	9360	9360	9360	0
20	20230623	234000	1637523420	9360	9360	9360	9360	0
21	20230623	233900	1637523420	9360	9360	9360	9360	0
22	20230623	233800	1637523420	9360	9360	9360	9360	0
23	20230623	233700	1637523420	9360	9360	9360	9360	0
24	20230623	233600	1637523420	9360	9360	9360	9360	0
25	20230623	233500	1637523420	9360	9360	9360	9360	0
26	20230623	233400	1637523420	9360	9360	9360	9360	0
27	20230623	233300	1637523420	9360	9360	9360	9360	0
28	20230623	233200	1637523420	9360	9360	9360	9360	0
29	20230623	233100	1637523420	9360	9360	9360	9360	0
30	20230623	233000	1637523420	9360	9360	9360	9360	0
31	20230623	232900	1637523420	9360	9360	9360	9360	0
32	20230623	232800	1637523420	9360	9360	9360	9360	5593
33	20230623	232700	1637523420	9360	9360	9360	9360	0
34	20230623	232600	1637523420	9360	9360	9360	9360	0
35	20230623	232500	1637523420	9360	9360	9360	9360	0
36	20230623	232400	1637523420	9360	9360	9360	9360	0
37	20230623	232300	1637523420	9360	9360	9360	9360	0
38	20230623	232200	1637523420	9360	9360	9360	9360	0
39	20230623	232100	1637523420	9360	9360	9360	9360	0
40	20230623	232000	1637523420	9360	9360	9360	9360	0
41	20230623	231900	1637523420	9360	9360	9360	9360	0
42	20230623	231800	1637523420	9360	9360	9360	9360	0
43	20230623	231700	1637523420	9360	9360	9360	9360	0
44	20230623	231600	1637523420	9360	9360	9360	9360	0
45	20230623	231500	1637523420	9360	9360	9360	9360	0
46	20230623	231400	1637523420	9360	9360	9360	9360	0
47	20230623	231300	1637523420	9360	9360	9360	9360	0
48	20230623	231200	1637523420	9360	9360	9360	9360	0
49	20230623	231100	1637523420	9360	9360	9360	9360	0
50	20230623	231000	1637523420	9360	9360	9360	9360	0
51	20230623	230900	1637523420	9360	9360	9360	9360	0
52	20230623	230800	1637523420	9360	9360	9360	9360	0
53	20230623	230700	1637523420	9360	9360	9360	9360	0
54	20230623	230600	1637523420	9360	9360	9360	9360	0
55	20230623	230500	1637523420	9360	9360	9360	9360	0
56	20230623	230400	1637523420	9360	9360	9360	9360	0
57	20230623	230300	1637523420	9360	9360	9360	9360	0
58	20230623	230200	1637523420	9360	9360	9360	9360	0
59	20230623	230100	1637523420	9360	9360	9360	9360	0
60	20230623	230000	1637523420	9360	9360	9360	9360	0
61	20230623	225900	1637523420	9360	9360	9360	9360	0
62	20230623	225800	1637523420	9360	9360	9360	9360	5593
63	20230623	225700	1637523420	9360	9360	9360	9360	0
64	20230623	225600	1637523420	9360	9360	9360	9360	0
65	20230623	225500	1637523420	9360	9360	9360	9360	0
66	20230623	225400	1637523420	9360	9360	9360	9360	0
67	20230623	225300	1637523420	9360	9360	9360	9360	0
68	20230623	225200	1637523420	9360	9360	9360	9360	0
69	20230623	225100	1637523420	9360	9360	9360	9360	0
70	20230623	225000	1637523420	9360	9360	9360	9360	0
71	20230623	224900	1637523420	9360	9360	9360	9360	0
72	20230623	224800	1637523420	9360	9360	9360	9360	0
73	20230623	224700	1637523420	9360	9360	9360	9360	0
74	20230623	224600	1637523420	9360	9360	9360	9360	0
75	20230623	224500	1637523420	9360	9360	9360	9360	0
76	20230623	224400	1637523420	9360	9360	9360	9360	0
77	20230623	224300	1637523420	9360	9360	9360	9360	0
78	20230623	224200	1637523420	9360	9360	9360	9360	0
79	20230623	224100	1637523420	9360	9360	9360	9360	0
80	20230623	224000	1637523420	9360	9360	9360	9360	0
81	20230623	223900	1637523420	9360	9360	9360	9360	0
82	20230623	223800	1637523420	9360	9360	9360	9360	0
83	20230623	223700	1637523420	9360	9360	9360	9360	0
84	20230623	223600	1637523420	9360	9360	9360	9360	0
85	20230623	223500	1637523420	9360	9360	9360	9360	0
86	20230623	223400	1637523420	9360	9360	9360	9360	0
87	20230623	223300	1637523420	9360	9360	9360	9360	0
88	20230623	223200	1637523420	9360	9360	9360	9360	0
89	20230623	223100	1637523420	9360	9360	9360	9360	0
90	20230623	223000	1637523420	9360	9360	9360	9360	0
91	20230623	222900	1637523420	9360	9360	9360	9360	0
92	20230623	222800	1637523420	9360	9360	9360	9360	5593
93	20230623	222700	1637523420	9360	9360	9360	9360	0
94	20230623	222600	1637523420	9360	9360	9360	9360	0
95	20230623	222500	1637523420	9360	9360	9360	9360	0
96	20230623	222400	1637523420	9360	9360	9360	9360	0
97	20230623	222300	1637523420	9360	9360	9360	9360	0
98	20230623	222200	1637523420	9360	9360	9360	9360	0
99	20230623	222100	1637523420	9360	9360	9360	9360	0
100	20230623	222000	1637523420	9360	9360	9360	9360	0
101	20230623	221900	1637523420	9360	9360	9360	9360	0
102	20230623	221800	1637523420	9360	9360	9360	9360	0
103	20230623	221700	1637523420	9360	9360	9360	9360	0
104	20230623	221600	1637523420	9360	9360	9360	9360	0
105	20230623	221500	1637523420	9360	9360	9360	9360	0
106	20230623	221400	1637523420	9360	9360	9360	9360	0
107	20230623	221300	1637523420	9360	9360	9360	9360	0
108	20230623	221200	1637523420	9360	9360	9360	9360	0
109	20230623	221100	1637523420	9360	9360	9360	9360	0
110	20230623	221000	1637523420	9360	9360	9360	9360	0
111	20230623	220900	1637523420	9360	9360	9360	9360	0
112	20230623	220800	1637523420	9360	9360	9360	9360	0
113	20230623	220700	1637523420	9360	9360	9360	9360	0
114	20230623	220600	1637523420	9360	9360	9360	9360	0
115	20230623	220500	1637523420	9360	9360	9360	9360	0
116	20230623	220400	1637523420	9360	9360	9360	9360	0
117	20230623	220300	1637523420	9360	9360	9360	9360	0
118	20230623	220200	1637523420	9360	9360	9360	9360	0
119	20230623	220100	1637523420	9360	9360	9360	9360	0
120	20230623	220000	1637523420	9360	9360	9360	9360	0
121	20230623	215900	1637523420	9360	9360	9360	9360	0
122	20230623	215800	1637523420	9360	9360	9360	9360	5593
123	20230623	215700	1637523420	9360	9360	9360	9360	0
124	20230623	215600	1637523420	9360	9360	9360	9360	0
125	20230623	215500	1637523420	9360	9360	9360	9360	0
126	20230623	215400	1637523420	9360	9360	9360	9360	0
127	20230623	215300	1637523420	9360	9360	9360	9360	0
128	20230623	215200	1637523420	9360	9360	9360	9360	0
129	20230623	215100	1637523420	9360	9360	9360	9360	0
130	20230623	215000	1637523420	9360	9360	9360	9360	0
131	20230623	214900	1637523420	9360	9360	9360	9360	0
132	20230623	214800	1637523420	9360	9360	9360	9360	0
133	20230623	214700	1637523420	9360	9360	9360	9360	0
134	20230623	214600	1637523420	9360	9360	9360	9360	0
135	20230623	214500	1637523420	9360	9360	9360	9360	0
136	20230623	214400	1637523420	9360	9360	9360	9360	0
137	20230623	214300	1637523420	9360	9360	9360	9360	0
138	20230623	214200	1637523420	9360	9360	9360	9360	0
139	20230623	214100	1637523420	9360	9360	9360	9360	0
140	20230623	214000	1637523420	9360	9360	9360	9360	0
141	20230623	213900	1637523420	9360	9360	9360	9360	0
142	20230623	213800	1637523420	9360	9360	9360	9360	0
143	20230623	213700	1637523420	9360	9360	9360	9360	0
144	20230623	213600	1637523420	9360	9360	9360	9360	0
145	20230623	213500	1637523420	9360	9360	9360	9360	0
146	20230623	213400	1637523420	9360	9360	9360	9360	0
147	20230623	213300	1637523420	9360	9360	9360	9360	0
148	20230623	213200	1637523420	9360	9360	9360	9360	0
149	20230623	213100	1637523420	9360	9360	9360	9360	0
150	20230623	213000	1637523420	9360	9360	9360	9360	0
151	20230623	212900	1637523420	9360	9360	9360	9360	0
152	20230623	212800	1637523420	9360	9360	9360	9360	5593
153	20230623	212700	1637523420	9360	9360	9360	9360	0
154	20230623	212600	1637523420	9360	9360	9360	9360	0
155	20230623	212500	1637523420	9360	9360	9360	9360	0
156	20230623	212400	1637523420	9360	9360	9360	9360	0
157	20230623	212300	1637523420	9360	9360	9360	9360	0
158	20230623	212200	1637523420	9360	9360	9360	9360	0
159	20230623	212100	1637523420	9360	9360	9360	9360	0
160	20230623	212000	1637523420	9360	9360	9360	9360	0
161	20230623	211900	1637523420	9360	9360	9360	9360	0
162	20230623	211800	1637523420	9360	9360	9360	9360	0
163	20230623	211700	1637523420	9360	9360	9360	9360	0
164	20230623	211600	1637523420	9360	9360	9360	9360	0
165	20230623	211500	1637523420	9360	9360	9360	9360	0
166	20230623	211400	1637523420	9360	9360	9360	9360	0
167	20230623	211300	1637523420	9360	9360	9360	9360	0
168	20230623	211200	1637523420	9360	9360	9360	9360	0
169	20230623	211100	1637523420	9360	9360	9360	9360	0
170	20230623	211000	1637523420	9360	9360	9360	9360	0
171	20230623	210900	1637523420	9360	9360	9360	9360	0
172	20230623	210800	1637523420	9360	9360	9360	9360	0
173	20230623	210700	1637523420	9360	9360	9360	9360	0
174	20230623	210600	1637523420	9360	9360	9360	9360	0
175	20230623	210500	1637523420	9360	9360	9360	9360	0
176	20230623	210400	1637523420	9360	9360	9360	9360	0
177	20230623	210300	1637523420	9360	9360	9360	9360	0
178	20230623	210200	1637523420	9360	9360	9360	9360	0
179	20230623	210100	1637523420	9360	9360	9360	9360	0
180	20230623	210000	1637523420	9360	9360	9360	9360	0
181	20230623	205900	1637523420	9360	9360	9360	9360	0
182	20230623	205800	1637523420	9360	9360	9360	9360	5593
183	20230623	205700	1637523420	9360	9360	9360	9360	0
184	20230623	205600	1637523420	9360	9360	9360	9360	0
185	20230623	205500	1637523420	9360	9360	9360	9360	0
186	20230623	205400	1637523420	9360	9360	9360	9360	0
187	20230623	205300	1637523420	9360	9360	9360	9360	0
188	20230623	205200	1637523420	9360	9360	9360	9360	0
189	20230623	205100	1637523420	9360	9360	9360	9360	0
190	20230623	205000	1637523420	9360	9360	9360	9360	0
191	20230623	204900	1637523420	9360	9360	9360	9360	0
192	20230623	204800	1637523420	9360	9360	9360	9360	0
193	20230623	204700	1637523420	9360	9360	9360	9360	0
194	20230623	204600	1637523420	9360	9360	9360	9360	0
195	20230623	204500	1637523420	9360	9360	9360	9360	0
196	20230623	204400	1637523420	9360	9360	9360	9360	0
197	20230623	204300	1637523420	9360	9360	9360	9360	0
198	20230623	204200	1637523420	9360	9360	9360	9360	0
199	20230623	204100	1637523420	9360	9360	9360	9360	0
200	20230623	204000	1637523420	9360	9360	9360	9360	0
201	20230623	203900	1637523420	9360	9360	9360	9360	0
202	20230623	203800	1637523420	9360	9360	9360	9360	0
203	20230623	203700	1637523420	9360	9360	9360	9360	0
204	20230623	203600	1637523420	9360	9360	9360	9360	0
205	20230623	203500	1637523420	9360	9360	9360	9360	0
206	20230623	203400	1637523420	9360	9360	9360	9360	0
207	20230623	203300	1637523420	9360	9360	9360	9360	0
208	20230623	203200	1637523420	9360	9360	9360	9360	0
209	20230623	203100	1637523420	9360	9360	9360	9360	0
210	20230623	203000	1637523420	9360	9360	9360	9360	0
211	20230623	202900	1637523420	9360	9360	9360	9360	0
212	20230623	202800	1637523420	9360	9360	9360	9360	5593
213	20230623	202700	1637523420	9360	9360	9360	9360	0
214	20230623	202600	1637523420	9360	9360	9360	9360	0
215	20230623	202500	1637523420	9360	9360	9360	9360	0
216	20230623	202400	1637523420	9360	9360	9360	9360	0
217	20230623	202300	1637523420	9360	9360	9360	9360	0
218	20230623	202200	1637523420	9360	9360	9360	9360	0
219	20230623	202100	1637523420	9360	9360	9360	9360	0
220	20230623	202000	1637523420	9360	9360	9360	9360	0
221	20230623	201900	1637523420	9360	9360	9360	9360	0
222	20230623	201800	1637523420	9360	9360	9360	9360	0
223	20230623	201700	1637523420	9360	9360	9360	9360	0
224	20230623	201600	1637523420	9360	9360	9360	9360	0
225	20230623	201500	1637523420	9360	9360	9360	9360	0
226	20230623	201400	1637523420	9360	9360	9360	9360	0
227	20230623	201300	1637523420	9360	9360	9360	9360	0
228	20230623	201200	1637523420	9360	9360	9360	9360	0
229	20230623	201100	1637523420	9360	9360	9360	9360	0
230	20230623	201000	1637523420	9360	9360	9360	9360	0
231	20230623	200900	1637523420	9360	9360	9360	9360	0
232	20230623	200800	1637523420	9360	9360	9360	9360	0
233	20230623	200700	1637523420	9360	9360	9360	9360	0
234	20230623	200600	1637523420	9360	9360	9360	9360	0
235	20230623	200500	1637523420	9360	9360	9360	9360	0
236	20230623	200400	1637523420	9360	9360	9360	9360	0
237	20230623	200300	1637523420	9360	9360	9360	9360	0
238	20230623	200200	1637523420	9360	9360	9360	9360	0
239	20230623	200100	1637523420	9360	9360	9360	9360	0
240	20230623	200000	1637523420	9360	9360	9360	9360	0
241	20230623	195900	1637523420	9360	9360	9360	9360	0
242	20230623	195800	1637523420	9360	9360	9360	9360	5593
243	20230623	195700	1637523420	9360	9360	9360	9360	0
244	20230623	195600	1637523420	9360	9360	9360	9360	0
245	20230623	195500	1637523420	9360	9360	9360	9360	0
246	20230623	195400	1637523420	9360	9360	9360	9360	0
247	20230623	195300	1637523420	9360	9360	9360	9360	0
248	20230623	195200	1637523420	9360	9360	9360	9360	0
249	20230623	195100	1637523420	9360	9360	9360	9360	0
250	20230623	195000	1637523420	9360	9360	9360	9360	0
251	20230623	194900	1637523420	9360	9360	9360	9360	0
252	20230623	194800	1637523420	9360	9360	9360	9360	0
253	20230623	194700	1637523420	9360	9360	9360	9360	0
254	20230623	194600	1637523420	9360	9360	9360	9360	0
255	20230623	194500	1637523420	9360	9360	9360	9360	0
256	20230623	194400	1637523420	9360	9360	9360	9360	0
257	20230623	194300	1637523420	9360	9360	9360	9360	0
258	20230623	194200	1637523420	9360	9360	9360	9360	0
259	20230623	194100	1637523420	9360	9360	9360	9360	0
260	20230623	194000	1637523420	9360	9360	9360	9360	0
261	20230623	193900	1637523420	9360	9360	9360	9360	0
262	20230623	193800	1637523420	9360	9360	9360	9360	0
263	20230623	193700	1637523420	9360	9360	9360	9360	0
264	20230623	193600	1637523420	9360	9360	9360	9360	0
265	20230623	193500	1637523420	9360	9360	9360	9360	0
266	20230623	193400	1637523420	9360	9360	9360	9360	0
267	20230623	193300	1637523420	9360	9360	9360	9360	0
268	20230623	193200	1637523420	9360	9360	9360	9360	0
269	20230623	193100	1637523420	9360	9360	9360	9360	0
270	20230623	193000	1637523420	9360	9360	9360	9360	0
271	20230623	192900	1637523420	9360	9360	9360	9360	0
272	20230623	192800	1637523420	9360	9360	9360	9360	5593
273	20230623	192700	1637523420	9360	9360	9360	9360	0
274	20230623	192600	1637523420	9360	9360	9360	9360	0
275	20230623	192500	1637523420	9360	9360	9360	9360	0
276	20230623	192400	1637523420	9360	9360	9360	9360	0
277	20230623	192300	1637523420	9360	9360	9360	9360	0
278	20230623	192200	1637523420	9360	9360	9360	9360	0
279	20230623	192100	1637523420	9360	9360	9360	9360	0
280	20230623	192000	1637523420	9360	9360	9360	9360	0
281	20230623	191900	1637523420	9360	9360	9360	9360	0
282	20230623	191800	1637523420	9360	9360	9360	9360	0
283	20230623	191700	1637523420	9360	9360	9360	9360	0
284	20230623	191600	1637523420	9360	9360	9360	9360	0
285	20230623	191500	1637523420	9360	9360	9360	9360	0
286	20230623	191400	1637523420	9360	9360	9360	9360	0
287	20230623	191300	1637523420	9360	9360	9360	9360	0
288	20230623	191200	1637523420	9360	9360	9360	9360	0
289	20230623	191100	1637523420	9360	9360	9360	9360	0
290	20230623	191000	1637523420	9360	9360	9360	9360	0
291	20230623	190900	1637523420	9360	9360	9360	9360	0
292	20230623	190800	1637523420	9360	9360	9360	9360	0
293	20230623	190700	1637523420	9360	9360	9360	9360	0
294	20230623	190600	1637523420	9360	9360	9360	9360	0
295	20230623	190500	1637523420	9360	9360	9360	9360	0
296	20230623	190400	1637523420	9360	9360	9360	9360	0
297	20230623	190300	1637523420	9360	9360	9360	9360	0
298	20230623	190200	1637523420	9360	9360	9360	9360	0
299	20230623	190100	1637523420	9360	9360	9360	9360	0
300	20230623	190000	1637523420	9360	9360	9360	9360	0
301	20230623	185900	1637523420	9360	9360	9360	9360	0
302	20230623	185800	1637523420	9360	9360	9360	9360	5593
303	20230623	185700	1637523420	9360	9360	9360	9360	0
304	20230623	185600	1637523420	9360	9360	9360	9360	0
305	20230623	185500	1637523420	9360	9360	9360	9360	0
306	20230623	185400	1637523420	9360	9360	9360	9360	0
307	20230623	185300	1637523420	9360	9360	9360	9360	0
308	20230623	185200	1637523420	9360	9360	9360	9360	0
309	20230623	185100	1637523420	9360	9360	9360	9360	0
310	20230623	185000	1637523420	9360	9360	9360	9360	0
311	20230623	184900	1637523420	9360	9360	9360	9360	0
312	20230623	184800	1637523420	9360	9360	9360	9360	0
313	20230623	184700	1637523420	9360	9360	9360	9360	0
314	20230623	184600	1637523420	9360	9360	9360	9360	0
315	20230623	184500	1637523420	9360	9360	9360	9360	0
316	20230623	184400	1637523420	9360	9360	9360	9360	0
317	20230623	184300	1637523420	9360	9360	9360	9360	0
318	20230623	184200	1637523420	9360	9360	9360	9360	0
319	20230623	184100	1637523420	9360	9360	9360	9360	0
320	20230623	184000	1637523420	9360	9360	9360	9360	0
321	20230623	183900	1637523420	9360	9360	9360	9360	0
322	20230623	183800	1637523420	9360	9360	9360	9360	0
323	20230623	183700	1637523420	9360	9360	9360	9360	0
324	20230623	183600	1637523420	9360	9360	9360	9360	0
325	20230623	183500	1637523420	9360	9360	9360	9360	0
326	20230623	183400	1637523420	9360	9360	9360	9360	0
327	20230623	183300	1637523420	9360	9360	9360	9360	0
328	20230623	183200	1637523420	9360	9360	9360	9360	0
329	20230623	183100	1637523420	9360	9360	9360	9360	0
330	20230623	183000	1637523420	9360	9360	9360	9360	0
331	20230623	182900	1637523420	9360	9360	9360	9360	0
332	20230623	182800	1637523420	9360	9360	9360	9360	5593
333	20230623	182700	1637523420	9360	9360	9360	9360	0
334	20230623	182600	1637523420	9360	9360	9360	9360	0
335	20230623	182500	1637523420	9360	9360	9360	9360	0
336	20230623	182400	1637523420	9360	9360	9360	9360	0
337	20230623	182300	1637523420	9360	9360	9360	9360	0
338	20230623	182200	1637523420	9360	9360	9360	9360	0
339	20230623	182100	1637523420	9360	9360	9360	9360	0
340	20230623	182000	1637523420	9360	9360	9360	9360	0
341	20230623	181900	1637523420	9360	9360	9360	9360	0
342	20230623	181800	1637523420	9360	9360	9360	9360	0
343	20230623	181700	1637523420	9360	9360	9360	9360	0
344	20230623	181600	1637523420	9360	9360	9360	9360	0
345	20230623	181500	1637523420	9360	9360	9360	9360	0
346	20230623	181400	1637523420	9360	9360	9360	9360	0
347	20230623	181300	1637523420	9360	9360	9360	9360	0
348	20230623	181200	1637523420	9360	9360	9360	9360	0
349	20230623	181100	1637523420	9360	9360	9360	9360	0
350	20230623	181000	1637523420	9360	9360	9360	9360	0
351	20230623	180900	1637523420	9360	9360	9360	9360	0
352	20230623	180800	1637523420	9360	9360	9360	9360	0
353	20230623	180700	1637523420	9360	9360	9360	9360	0
354	20230623	180600	1637523420	9360	9360	9360	9360	0
355	20230623	180500	1637523420	9360	9360	9360	9360	0
356	20230623	180400	1637523420	9360	9360	9360	9360	0
357	20230623	180300	1637523420	9360	9360	9360	9360	0
358	20230623	180200	1637523420	9360	9360	9360	9360	0
359	20230623	180100	1637523420	9360	9360	9360	9360	0
360	20230623	180000	1637523420	9360	9360	9360	9360	0
361	20230623	175900	1637523420	9360	9360	9360	9360	0
362	20230623	175800	1637523420	9360	9360	9360	9360	5593
363	20230623	175700	1637523420	9360	9360	9360	9360	0
364	20230623	175600	1637523420	9360	9360	9360	9360	0
365	20230623	175500	1637523420	9360	9360	9360	9360	0
366	20230623	175400	1637523420	9360	9360	9360	9360	0
367	20230623	175300	1637523420	9360	9360	9360	9360	0
368	20230623	175200	1637523420	9360	9360	9360	9360	0
369	20230623	175100	1637523420	9360	9360	9360	9360	0
370	20230623	175000	1637523420	9360	9360	9360	9360	0
371	20230623	174900	1637523420	9360	9360	9360	9360	0
372	20230623	174800	1637523420	9360	9360	9360	9360	0
373	20230623	174700	1637523420	9360	9360	9360	9360	0
374	20230623	174600	1637523420	9360	9360	9360	9360	0
375	20230623	174500	1637523420	9360	9360	9360	9360	0
376	20230623	174400	1637523420	9360	9360	9360	9360	0
377	20230623	174300	1637523420	9360	9360	9360	9360	0
378	20230623	174200	1637523420	9360	9360	9360	9360	0
379	20230623	174100	1637523420	9360	9360	9360	9360	0
380	20230623	174000	1637523420	9360	9360	9360	9360	0
381	20230623	173900	1637523420	9360	9360	9360	9360	0
382	20230623	173800	1637523420	9360	9360	9360	9360	0
383	20230623	173700	1637523420	9360	9360	9360	9360	0
384	20230623	173600	1637523420	9360	9360	9360	9360	0
385	20230623	173500	1637523420	9360	9360	9360	9360	0
386	20230623	173400	1637523420	9360	9360	9360	9360	0
387	20230623	173300	1637523420	9360	9360	9360	9360	0
388	20230623	173200	1637523420	9360	9360	9360	9360	0
389	20230623	173100	1637523420	9360	9360	9360	9360	0
390	20230623	173000	1637523420	9360	9360	9360	9360	0
391	20230623	172900	1637523420	9360	9360	9360	9360	0
392	20230623	172800	1637523420	9360	9360	9360	9360	5593
393	20230623	172700	1637523420	9360	9360	9360	9360	0
394	20230623	172600	1637523420	9360	9360	9360	9360	0
395	20230623	172500	1637523420	9360	9360	9360	9360	0
396	20230623	172400	1637523420	9360	9360	9360	9360	0
397	20230623	172300	1637523420	9360	9360	9360	9360	0
398	20230623	172200	1637523420	9360	9360	9360	9360	0
399	20230623	172100	1637523420	9360	9360	9360	9360	0
400	20230623	172000	1637523420	9360	9360	9360	9360	0
401	20230623	171900	1637523420	9360	9360	9360	9360	0
402	20230623	171800	1637523420	9360	9360	9360	9360	0
403	20230623	171700	1637523420	9360	9360	9360	9360	0
404	20230623	171600	1637523420	9360	9360	9360	9360	0
405	20230623	171500	1637523420	9360	9360	9360	9360	0
406	20230623	171400	1637523420	9360	9360	9360	9360	0
407	20230623	171300	1637523420	9360	9360	9360	9360	0
408	20230623	171200	1637523420	9360	9360	9360	9360	0
409	20230623	171100	1637523420	9360	9360	9360	9360	0
410	20230623	171000	1637523420	9360	9360	9360	9360	0
411	20230623	170900	1637523420	9360	9360	9360	9360	0
412	20230623	170800	1637523420	9360	9360	9360	9360	0
413	20230623	170700	1637523420	9360	9360	9360	9360	0
414	20230623	170600	1637523420	9360	9360	9360	9360	0
415	20230623	170500	1637523420	9360	9360	9360	9360	0
416	20230623	170400	1637523420	9360	9360	9360	9360	0
417	20230623	170300	1637523420	9360	9360	9360	9360	0
418	20230623	170200	1637523420	9360	9360	9360	9360	0
419	20230623	170100	1637523420	9360	9360	9360	9360	0
420	20230623	170000	1637523420	9360	9360	9360	9360	0
421	20230623	165900	1637523420	9360	9360	9360	9360	0
422	20230623	165800	1637523420	9360	9360	9360	9360	5593
423	20230623	165700	1637523420	9360	9360	9360	9360	0
424	20230623	165600	1637523420	9360	9360	9360	9360	0
425	20230623	165500	1637523420	9360	9360	9360	9360	0
426	20230623	165400	1637523420	9360	9360	9360	9360	0
427	20230623	165300	1637523420	9360	9360	9360	9360	0
428	20230623	165200	1637523420	9360	9360	9360	9360	0
429	20230623	165100	1637523420	9360	9360	9360	9360	0
430	20230623	165000	1637523420	9360	9360	9360	9360	0
431	20230623	164900	1637523420	9360	9360	9360	9360	0
432	20230623	164800	1637523420	9360	9360	9360	9360	0
433	20230623	164700	1637523420	9360	9360	9360	9360	0
434	20230623	164600	1637523420	9360	9360	9360	9360	0
435	20230623	164500	1637523420	9360	9360	9360	9360	0
436	20230623	164400	1637523420	9360	9360	9360	9360	0
437	20230623	164300	1637523420	9360	9360	9360	9360	0
438	20230623	164200	1637523420	9360	9360	9360	9360	0
439	20230623	164100	1637523420	9360	9360	9360	9360	0
440	20230623	164000	1637523420	9360	9360	9360	9360	0
441	20230623	163900	1637523420	9360	9360	9360	9360	0
442	20230623	163800	1637523420	9360	9360	9360	9360	0
443	20230623	163700	1637523420	9360	9360	9360	9360	0
444	20230623	163600	1637523420	9360	9360	9360	9360	0
445	20230623	163500	1637523420	9360	9360	9360	9360	0
446	20230623	163400	1637523420	9360	9360	9360	9360	0
447	20230623	163300	1637523420	9360	9360	9360	9360	0
448	20230623	163200	1637523420	9360	9360	9360	9360	0
449	20230623	163100	1637523420	9360	9360	9360	9360	0
450	20230623	163000	1637523420	9360	9360	9360	9360	0
451	20230623	162900	1637523420	9360	9360	9360	9360	0
452	20230623	162800	1637523420	9360	9360	9360	9360	5593
453	20230623	162700	1637523420	9360	9360	9360	9360	0
454	20230623	162600	1637523420	9360	9360	9360	9360	0
455	20230623	162500	1637523420	9360	9360	9360	9360	0
456	20230623	162400	1637523420	9360	9360	9360	9360	0
457	20230623	162300	1637523420	9360	9360	9360	9360	0
458	20230623	162200	1637523420	9360	9360	9360	9360	0
459	20230623	162100	1637523420	9360	9360	9360	9360	0
460	20230623	162000	1637523420	9360	9360	9360	9360	0
461	20230623	161900	1637523420	9360	9360	9360	9360	0
462	20230623	161800	1637523420	9360	9360	9360	9360	0
463	20230623	161700	1637523420	9360	9360	9360	9360	0
464	20230623	161600	1637523420	9360	9360	9360	9360	0
465	20230623	161500	1637523420	9360	9360	9360	9360	0
466	20230623	161400	1637523420	9360	9360	9360	9360	0
467	20230623	161300	1637523420	9360	9360	9360	9360	0
468	20230623	161200	1637523420	9360	9360	9360	9360	0
469	20230623	161100	1637523420	9360	9360	9360	9360	0
470	20230623	161000	1637523420	9360	9360	9360	9360	0
471	20230623	160900	1637523420	9360	9360	9360	9360	0
472	20230623	160800	1637523420	9360	9360	9360	9360	0
473	20230623	160700	1637523420	9360	9360	9360	9360	0
474	20230623	160600	1637523420	9360	9360	9360	9360	0
475	20230623	160500	1637523420	9360	9360	9360	9360	0
476	20230623	160400	1637523420	9360	9360	9360	9360	0
477	20230623	160300	1637523420	9360	9360	9360	9360	0
478	20230623	160200	1637523420	9360	9360	9360	9360	0
479	20230623	160100	1637523420	9360	9360	9360	9360	0
480	20230623	160000	1637523420	9360	9360	9360	9360	0
481	20230623	155900	1637523420	9360	9360	9360	9360	0
482	20230623	155800	1637523420	9360	9360	9360	9360	5593
483	20230623	155700	1637523420	9360	9360	9360	9360	0
484	20230623	155600	1637523420	9360	9360	9360	9360	0
485	20230623	155500	1637523420	9360	9360	9360	9360	0
486	20230623	155400	1637523420	9360	9360	9360	9360	0
487	20230623	155300	1637523420	9360	9360	9360	9360	0
488	20230623	155200	1637523420	9360	9360	9360	9360	0
489	20230623	155100	1637523420	9360	9360	9360	9360	0
490	20230623	155000	1637523420	9360	9360	9360	9360	0
491	20230623	154900	1637523420	9360	9360	9360	9360	0
492	20230623	154800	1637523420	9360	9360	9360	9360	0
493	20230623	154700	1637523420	9360	9360	9360	9360	0
494	20230623	154600	1637523420	9360	9360	9360	9360	0
495	20230623	154500	1637523420	9360	9360	9360	9360	0
496	20230623	154400	1637523420	9360	9360	9360	9360	0
497	20230623	154300	1637523420	9360	9360	9360	9360	0
498	20230623	154200	1637523420	9360	9360	9360	9360	0
499	20230623	154100	1637523420	9360	9360	9360	9360	0
500	20230623	154000	1637523420	9360	9360	9360	9360	0
501	20230623	153900	1637523420	9360	9360	9360	9360	0
502	20230623	153800	1637523420	9360	9360	9360	9360	0
503	20230623	153700	1637523420	9360	9360	9360	9360	0
504	20230623	153600	1637523420	9360	9360	9360	9360	0
505	20230623	153500	1637523420	9360	9360	9360	9360	0
506	20230623	153400	1637523420	9360	9360	9360	9360	0
507	20230623	153300	1637523420	9360	9360	9360	9360	0
508	20230623	153200	1637523420	9360	9360	9360	9360	0
509	20230623	153100	1637523420	9360	9360	9360	9360	0
510	20230623	153000	1637523420	9360	9360	9360	9360	5593
511	20230623	152900	1585172940	9350	9350	9350	9350	0
512	20230623	152800	1585172940	9350	9350	9350	9350	0
513	20230623	152700	1585172940	9350	9350	9350	9350	0
514	20230623	152600	1585172940	9350	9350	9350	9350	0
515	20230623	152500	1585172940	9350	9350	9350	9350	0
516	20230623	152400	1585172940	9350	9350	9350	9350	0
517	20230623	152300	1585172940	9350	9350	9350	9350	0
518	20230623	152200	1585172940	9350	9350	9350	9350	0
519	20230623	152100	1585172940	9350	9350	9350	9350	0
520	20230623	152000	1585172940	9350	9350	9350	9350	0
521	20230623	151900	1585172940	9350	9350	9350	9350	251
522	20230623	151800	1582826090	9350	9350	9350	9350	1090
523	20230623	151700	1572634590	9350	9350	9350	9340	3481
524	20230623	151600	1540108430	9350	9360	9360	9350	1294
525	20230623	151500	1528009490	9350	9360	9360	9350	1713
526	20230623	151400	1511988900	9350	9360	9360	9350	623
527	20230623	151300	1506163820	9360	9350	9360	9350	241
528	20230623	151200	1503909100	9350	9360	9360	9350	21
529	20230623	151100	1503712550	9360	9360	9360	9360	1
530	20230623	151000	1503703190	9340	9350	9350	9340	1005
531	20230623	150900	1494306490	9350	9350	9350	9350	234
532	20230623	150800	1492118590	9350	9350	9350	9350	196
533	20230623	150700	1490285990	9350	9350	9360	9340	392
534	20230623	150600	1486623670	9350	9350	9350	9350	463
535	20230623	150500	1482294620	9350	9350	9350	9350	264
536	20230623	150400	1479826220	9350	9350	9350	9340	26
537	20230623	150300	1479583320	9350	9350	9350	9330	337
538	20230623	150200	1476436820	9350	9350	9350	9340	56
539	20230623	150100	1475913700	9340	9340	9340	9330	501
540	20230623	150000	1471234750	9340	9340	9340	9340	78
541	20230623	145900	1470506230	9340	9330	9340	9330	223
542	20230623	145800	1468423610	9330	9320	9340	9320	158
543	20230623	145700	1466950450	9340	9340	9340	9320	31
544	20230623	145600	1466661290	9340	9340	9340	9340	1
545	20230623	145500	1466651950	9340	9340	9340	9320	107
546	20230623	145400	1465654670	9320	9340	9340	9320	866
547	20230623	145300	1457581870	9340	9330	9340	9330	233
548	20230623	145200	1455407300	9340	9330	9340	9330	101
549	20230623	145100	1454464960	9320	9340	9340	9320	364
550	20230623	145000	1451066210	9340	9330	9340	9320	202
551	20230623	144900	1449183490	9330	9330	9330	9330	214
552	20230623	144800	1447186870	9330	9330	9330	9330	62
553	20230623	144700	1446608410	9330	9330	9330	9330	297
554	20230623	144600	1443837400	9330	9330	9330	9330	10
555	20230623	144500	1443744100	9340	9340	9340	9340	1
556	20230623	144400	1443734760	9320	9320	9340	9320	443
557	20230623	144300	1439605980	9320	9320	9340	9320	1827
558	20230623	144200	1422578040	9320	9340	9340	9320	1325
559	20230623	144100	1410217520	9340	9350	9350	9340	23
560	20230623	144000	1410002670	9340	9350	9350	9340	145
561	20230623	143900	1408648330	9350	9350	9350	9350	99
562	20230623	143800	1407722680	9350	9350	9350	9350	2
563	20230623	143700	1407703980	9350	9350	9350	9350	3
564	20230623	143600	1407675930	9350	9350	9350	9340	118
565	20230623	143500	1406573770	9350	9340	9350	9340	50
566	20230623	143400	1406106530	9350	9330	9350	9330	287
567	20230623	143300	1403428220	9330	9330	9330	9320	633
568	20230623	143200	1397527680	9330	9340	9340	9330	415
569	20230623	143100	1393655500	9340	9330	9340	9330	138
570	20230623	143000	1392367580	9340	9340	9340	9340	301
571	20230623	142900	1389556240	9340	9340	9340	9340	8
572	20230623	142800	1389481520	9340	9330	9340	9320	695
573	20230623	142700	1382998780	9330	9340	9350	9330	1629
574	20230623	142600	1367788510	9350	9350	9350	9340	1290
575	20230623	142500	1355728880	9350	9350	9360	9350	1106
576	20230623	142400	1345387770	9360	9350	9360	9350	373
577	20230623	142300	1341899490	9360	9360	9360	9360	342
578	20230623	142200	1338698370	9360	9360	9360	9350	174
579	20230623	142100	1337069920	9360	9360	9360	9360	123
580	20230623	142000	1335918640	9360	9360	9360	9360	7
581	20230623	141900	1335853120	9370	9370	9370	9370	0
582	20230623	141800	1335853120	9370	9370	9370	9370	0
583	20230623	141700	1335853120	9370	9370	9370	9370	4
584	20230623	141600	1335815640	9350	9360	9360	9350	1920
585	20230623	141500	1317853100	9360	9360	9360	9360	633
586	20230623	141400	1311928220	9360	9360	9370	9360	306
587	20230623	141300	1309064050	9370	9370	9370	9370	1
588	20230623	141200	1309054680	9360	9370	9370	9360	233
589	20230623	141100	1306872770	9370	9370	9370	9370	51
590	20230623	141000	1306394900	9360	9370	9370	9360	217
591	20230623	140900	1304363770	9370	9360	9370	9360	115
592	20230623	140800	1303287360	9360	9360	9360	9360	40
593	20230623	140700	1302912960	9370	9370	9370	9370	7
594	20230623	140600	1302847370	9370	9360	9370	9360	72
595	20230623	140500	1302172840	9370	9370	9370	9370	0
596	20230623	140400	1302172840	9370	9370	9370	9370	19
597	20230623	140300	1301994810	9370	9370	9370	9370	0
598	20230623	140200	1301994810	9370	9370	9370	9370	55
599	20230623	140100	1301479460	9370	9370	9370	9370	0
600	20230623	140000	1301479460	9370	9370	9370	9360	806
601	20230623	135900	1293927340	9370	9370	9370	9370	1
602	20230623	135800	1293917970	9360	9360	9360	9360	50
603	20230623	135700	1293449970	9360	9360	9370	9360	43
604	20230623	135600	1293047280	9370	9360	9370	9360	106
605	20230623	135500	1292054180	9350	9350	9350	9350	0
606	20230623	135400	1292054180	9350	9350	9350	9350	2205
607	20230623	135300	1271437430	9360	9360	9360	9360	298
608	20230623	135200	1268648150	9360	9360	9370	9360	304
609	20230623	135100	1265802610	9360	9370	9370	9360	301
610	20230623	135000	1262985240	9370	9370	9370	9360	255
611	20230623	134900	1260597830	9370	9370	9370	9370	154
612	20230623	134800	1259154850	9380	9360	9380	9350	457
613	20230623	134700	1254878530	9350	9380	9380	9350	5830
614	20230623	134600	1200304250	9380	9380	9380	9380	71
615	20230623	134500	1199638270	9380	9380	9380	9380	91
616	20230623	134400	1198784690	9370	9380	9380	9370	357
617	20230623	134300	1195439590	9370	9370	9370	9370	106
618	20230623	134200	1194446370	9370	9370	9370	9370	522
619	20230623	134100	1189555230	9370	9380	9380	9370	342
620	20230623	134000	1186349870	9370	9380	9380	9370	381
621	20230623	133900	1182776590	9380	9390	9390	9380	156
622	20230623	133800	1181313300	9380	9380	9390	9380	2969
623	20230623	133700	1153464070	9390	9380	9390	9380	453
624	20230623	133600	1149214450	9380	9390	9390	9380	22
625	20230623	133500	1149007880	9380	9390	9390	9380	132
626	20230623	133400	1147769400	9390	9380	9390	9380	826
627	20230623	133300	1140019280	9390	9390	9390	9390	16
628	20230623	133200	1139869040	9390	9400	9400	9390	3228
629	20230623	133100	1109557190	9420	9420	9420	9420	64
630	20230623	133000	1108954310	9400	9410	9410	9400	1494
631	20230623	132900	1094909130	9410	9410	9420	9410	260
632	20230623	132800	1092462520	9410	9410	9410	9410	10
633	20230623	132700	1092368420	9420	9410	9420	9410	51
634	20230623	132600	1091888500	9420	9420	9420	9420	10
635	20230623	132500	1091794300	9420	9420	9420	9420	5
636	20230623	132400	1091747200	9420	9420	9420	9420	5
637	20230623	132300	1091700100	9410	9420	9420	9410	616
638	20230623	132200	1085903510	9410	9420	9420	9410	514
639	20230623	132100	1081066630	9420	9420	9420	9420	9
640	20230623	132000	1080981850	9420	9420	9420	9420	200
641	20230623	131900	1079097850	9420	9420	9420	9420	112
642	20230623	131800	1078042810	9420	9420	9420	9420	8
643	20230623	131700	1077967450	9420	9410	9430	9410	17
644	20230623	131600	1077807320	9430	9410	9430	9400	1060
645	20230623	131500	1067843280	9410	9420	9420	9400	2728
646	20230623	131400	1042171020	9430	9420	9430	9420	205
647	20230623	131300	1040239870	9420	9420	9420	9420	200
648	20230623	131200	1038355870	9420	9420	9420	9420	210
649	20230623	131100	1036377670	9420	9420	9420	9420	51
650	20230623	131000	1035897250	9420	9420	9420	9420	31
651	20230623	130900	1035605230	9420	9420	9420	9420	300
652	20230623	130800	1032779230	9440	9440	9440	9440	44
653	20230623	130700	1032363870	9440	9440	9440	9440	18
654	20230623	130600	1032193950	9440	9430	9440	9420	1840
655	20230623	130500	1014841820	9430	9430	9430	9430	0
656	20230623	130400	1014841820	9430	9430	9430	9430	52
657	20230623	130300	1014351460	9430	9430	9430	9430	336
658	20230623	130200	1011182980	9420	9420	9420	9420	200
659	20230623	130100	1009298980	9430	9430	9430	9430	648
660	20230623	130000	1003188340	9420	9430	9430	9420	448
661	20230623	125900	998965800	9430	9430	9430	9430	232
662	20230623	125800	996778040	9430	9430	9430	9420	834
663	20230623	125700	988914640	9440	9440	9440	9440	0
664	20230623	125600	988914640	9440	9440	9440	9440	0
665	20230623	125500	988914640	9440	9440	9440	9440	0
666	20230623	125400	988914640	9440	9430	9440	9430	49
667	20230623	125300	988452560	9440	9450	9450	9430	304
668	20230623	125200	985583590	9450	9450	9450	9450	0
669	20230623	125100	985583590	9450	9450	9450	9450	0
670	20230623	125000	985583590	9450	9450	9450	9450	20
671	20230623	124900	985394590	9440	9430	9440	9430	142
672	20230623	124800	984055270	9440	9440	9440	9440	112
673	20230623	124700	982997990	9450	9450	9450	9450	49
674	20230623	124600	982534940	9450	9450	9450	9450	20
675	20230623	124500	982345940	9450	9440	9450	9440	352
676	20230623	124400	979019550	9450	9450	9450	9450	1589
677	20230623	124300	964003500	9450	9450	9450	9450	468
678	20230623	124200	959580900	9450	9420	9450	9420	21
679	20230623	124100	959383050	9450	9440	9450	9420	84
680	20230623	124000	958589820	9440	9440	9440	9440	28
681	20230623	123900	958325500	9440	9440	9440	9440	287
682	20230623	123800	955616220	9440	9430	9440	9430	575
683	20230623	123700	950193200	9420	9420	9420	9420	110
684	20230623	123600	949157000	9430	9430	9430	9430	1
685	20230623	123500	949147570	9430	9440	9440	9430	203
686	20230623	123400	947233260	9440	9440	9440	9440	50
687	20230623	123300	946761260	9440	9440	9440	9440	1
688	20230623	123200	946751820	9420	9420	9420	9420	5
689	20230623	123100	946704720	9420	9420	9420	9420	106
690	20230623	123000	945706200	9420	9440	9440	9420	182
691	20230623	122900	943991720	9440	9440	9440	9440	0
692	20230623	122800	943991720	9440	9420	9440	9420	78
693	20230623	122700	943256720	9440	9440	9440	9440	5
694	20230623	122600	943209520	9440	9420	9440	9420	6
695	20230623	122500	943152980	9430	9440	9440	9430	3
696	20230623	122400	943124670	9410	9430	9430	9410	2531
697	20230623	122300	919296440	9430	9430	9430	9430	0
698	20230623	122200	919296440	9430	9430	9430	9430	5
699	20230623	122100	919249290	9430	9430	9430	9430	38
700	20230623	122000	918890950	9430	9430	9430	9430	41
701	20230623	121900	918504320	9430	9430	9430	9430	31
702	20230623	121800	918211990	9440	9440	9440	9440	0
703	20230623	121700	918211990	9440	9440	9440	9440	100
704	20230623	121600	917267990	9430	9440	9450	9430	65
705	20230623	121500	916654860	9430	9430	9430	9430	332
706	20230623	121400	913524100	9450	9450	9450	9450	0
707	20230623	121300	913524100	9450	9440	9450	9440	56
708	20230623	121200	912995450	9450	9440	9450	9440	1013
709	20230623	121100	903431970	9450	9450	9450	9450	101
710	20230623	121000	902477520	9440	9440	9440	9440	51
711	20230623	120900	901996080	9450	9450	9450	9450	0
712	20230623	120800	901996080	9450	9450	9450	9450	14
713	20230623	120700	901863780	9450	9450	9450	9450	1
714	20230623	120600	901854330	9430	9430	9450	9430	970
715	20230623	120500	892692050	9430	9430	9430	9430	1
716	20230623	120400	892682620	9430	9420	9430	9420	19
717	20230623	120300	892503500	9430	9420	9430	9420	389
718	20230623	120200	888839100	9420	9420	9420	9420	1
719	20230623	120100	888829680	9420	9420	9420	9420	0
720	20230623	120000	888829680	9420	9420	9420	9420	1
721	20230623	115900	888820260	9420	9420	9420	9420	0
722	20230623	115800	888820260	9420	9420	9420	9420	88
723	20230623	115700	887991300	9420	9420	9420	9420	150
724	20230623	115600	886578300	9410	9410	9410	9410	202
725	20230623	115500	884677480	9410	9410	9410	9410	9
726	20230623	115400	884592790	9410	9410	9410	9410	38
727	20230623	115300	884235210	9410	9410	9410	9410	25
728	20230623	115200	883999960	9420	9410	9420	9410	314
729	20230623	115100	881045210	9410	9420	9420	9410	17
730	20230623	115000	880885080	9420	9420	9420	9420	1
731	20230623	114900	880875660	9420	9420	9420	9420	0
732	20230623	114800	880875660	9420	9420	9420	9420	0
733	20230623	114700	880875660	9420	9420	9420	9420	11
734	20230623	114600	880772040	9420	9420	9420	9420	625
735	20230623	114500	874884540	9420	9420	9420	9420	0
736	20230623	114400	874884540	9420	9420	9420	9420	0
737	20230623	114300	874884540	9420	9420	9420	9420	186
738	20230623	114200	873132420	9420	9430	9440	9420	2251
739	20230623	114100	851918770	9440	9440	9440	9440	0
740	20230623	114000	851918770	9440	9440	9440	9440	238
741	20230623	113900	849672050	9440	9430	9440	9430	260
742	20230623	113800	847218250	9430	9430	9430	9430	295
743	20230623	113700	844436400	9430	9440	9440	9430	215
744	20230623	113600	842408900	9440	9440	9440	9430	498
745	20230623	113500	837709180	9440	9430	9440	9430	120
746	20230623	113400	836577380	9430	9440	9440	9430	115
747	20230623	113300	835491930	9430	9440	9440	9430	6
748	20230623	113200	835435340	9440	9440	9440	9440	0
749	20230623	113100	835435340	9440	9440	9440	9440	76
750	20230623	113000	834717900	9430	9430	9430	9430	0
751	20230623	112900	834717900	9430	9430	9430	9430	20
752	20230623	112800	834529300	9430	9440	9440	9430	121
753	20230623	112700	833387460	9440	9440	9440	9440	10
754	20230623	112600	833293060	9440	9440	9440	9440	92
755	20230623	112500	832424580	9430	9430	9440	9430	38
756	20230623	112400	832066220	9430	9430	9430	9430	60
757	20230623	112300	831500420	9430	9420	9430	9420	10
758	20230623	112200	831406160	9420	9420	9420	9420	910
759	20230623	112100	822833960	9420	9420	9420	9420	0
760	20230623	112000	822833960	9420	9400	9420	9400	62
761	20230623	111900	822251130	9400	9400	9400	9400	281
762	20230623	111800	819609730	9400	9410	9410	9400	489
763	20230623	111700	815009840	9410	9410	9410	9410	132
764	20230623	111600	813767720	9420	9410	9420	9410	112
765	20230623	111500	812713780	9420	9410	9420	9410	364
766	20230623	111400	809285450	9410	9420	9420	9410	45
767	20230623	111300	808861950	9420	9400	9420	9400	538
768	20230623	111200	803804060	9410	9410	9410	9400	322
769	20230623	111100	800777190	9410	9410	9410	9410	1
770	20230623	111000	800767780	9400	9400	9400	9400	20
771	20230623	110900	800579780	9400	9390	9400	9390	502
772	20230623	110800	795865990	9400	9390	9400	9380	519
773	20230623	110700	790993740	9410	9400	9410	9400	11
774	20230623	110600	790890330	9390	9390	9390	9390	23
775	20230623	110500	790674360	9390	9380	9390	9380	205
776	20230623	110400	788750910	9390	9400	9400	9390	161
777	20230623	110300	787239100	9390	9390	9390	9380	812
778	20230623	110200	779616390	9390	9410	9410	9390	91
779	20230623	110100	778761380	9410	9390	9410	9390	466
780	20230623	110000	774385620	9390	9420	9420	9390	4444
781	20230623	105900	732614040	9420	9410	9420	9410	158
782	20230623	105800	731125730	9400	9400	9400	9400	26
783	20230623	105700	730881330	9420	9400	9420	9400	799
784	20230623	105600	723370710	9420	9420	9420	9420	11
785	20230623	105500	723267090	9420	9400	9420	9400	3
786	20230623	105400	723238850	9420	9420	9420	9420	1
787	20230623	105300	723229430	9400	9440	9440	9400	4374
788	20230623	105200	682087330	9420	9430	9430	9420	639
789	20230623	105100	676064520	9430	9430	9430	9430	25
790	20230623	105000	675828770	9440	9440	9440	9440	1
791	20230623	104900	675819330	9430	9430	9430	9430	48
792	20230623	104800	675366690	9430	9430	9430	9430	3
793	20230623	104700	675338400	9440	9430	9440	9420	31
794	20230623	104600	675046340	9420	9430	9430	9420	4
795	20230623	104500	675008650	9440	9440	9440	9440	2
796	20230623	104400	674989770	9420	9440	9440	9410	278
797	20230623	104300	672371050	9420	9440	9440	9420	6
798	20230623	104200	672314510	9430	9420	9430	9420	122
799	20230623	104100	671165250	9440	9450	9450	9440	101
800	20230623	104000	670211800	9440	9440	9440	9440	219
801	20230623	103900	668144440	9440	9420	9440	9400	479
802	20230623	103800	663637570	9440	9440	9440	9440	1
803	20230623	103700	663628130	9420	9420	9420	9420	689
804	20230623	103600	657137750	9420	9420	9420	9420	6
805	20230623	103500	657081230	9420	9410	9420	9400	141
806	20230623	103400	655754570	9410	9410	9420	9410	605
807	20230623	103300	650061500	9410	9410	9420	9410	111
808	20230623	103200	649016930	9410	9410	9420	9400	499
809	20230623	103100	644324010	9410	9410	9420	9410	678
810	20230623	103000	637944010	9410	9410	9410	9410	738
811	20230623	102900	630999430	9420	9440	9440	9420	5339
812	20230623	102800	580685310	9430	9450	9450	9430	1153
813	20230623	102700	569799120	9460	9460	9460	9460	57
814	20230623	102600	569259900	9460	9450	9460	9440	1297
815	20230623	102500	557015800	9450	9450	9450	9450	428
816	20230623	102400	552971200	9450	9450	9450	9450	833
817	20230623	102300	545099350	9450	9450	9450	9450	815
818	20230623	102200	537397600	9460	9460	9460	9460	507
819	20230623	102100	532601380	9450	9460	9460	9450	795
820	20230623	102000	525084200	9460	9460	9460	9460	65
821	20230623	101900	524469300	9480	9480	9480	9480	711
822	20230623	101800	517729020	9480	9480	9480	9470	322
823	20230623	101700	514678060	9470	9470	9470	9450	2089
824	20230623	101600	494908960	9470	9470	9470	9470	388
825	20230623	101500	491234600	9460	9460	9460	9460	300
826	20230623	101400	488396600	9460	9460	9460	9460	516
827	20230623	101300	483515240	9450	9460	9460	9450	739
828	20230623	101200	476526610	9460	9460	9460	9440	1197
829	20230623	101100	465216050	9460	9450	9460	9450	93
830	20230623	101000	464337190	9450	9450	9450	9450	1060
831	20230623	100900	454320190	9460	9460	9460	9460	50
832	20230623	100800	453847190	9460	9460	9460	9460	1
833	20230623	100700	453837730	9460	9450	9460	9450	439
834	20230623	100600	449689170	9450	9450	9450	9450	5
835	20230623	100500	449641920	9470	9470	9470	9450	1201
836	20230623	100400	438280090	9460	9460	9460	9460	226
837	20230623	100300	436142130	9460	9460	9460	9460	614
838	20230623	100200	430333690	9460	9460	9460	9460	10
839	20230623	100100	430239090	9460	9470	9470	9450	221
840	20230623	100000	428149510	9450	9450	9450	9450	1100
841	20230623	095900	417754510	9450	9470	9470	9450	601
842	20230623	095800	412073000	9470	9480	9490	9470	2565
843	20230623	095700	387780040	9490	9490	9490	9490	18
844	20230623	095600	387609220	9480	9490	9490	9480	1700
845	20230623	095500	371476500	9490	9490	9490	9490	15
846	20230623	095400	371334150	9490	9480	9490	9480	841
847	20230623	095300	363359490	9490	9490	9490	9480	28
848	20230623	095200	363094020	9490	9490	9490	9490	122
849	20230623	095100	361936240	9480	9470	9480	9470	134
850	20230623	095000	360666220	9480	9480	9480	9460	1084
851	20230623	094900	350398930	9480	9470	9480	9470	29
852	20230623	094800	350124290	9470	9470	9470	9470	883
853	20230623	094700	341762280	9460	9460	9460	9460	90
854	20230623	094600	340910880	9460	9460	9460	9460	268
855	20230623	094500	338375600	9460	9460	9460	9460	577
856	20230623	094400	332917180	9460	9460	9460	9460	96
857	20230623	094300	332009020	9460	9450	9460	9450	494
858	20230623	094200	327335810	9460	9450	9460	9450	153
859	20230623	094100	325889430	9450	9470	9470	9450	180
860	20230623	094000	324188350	9470	9470	9470	9470	16
861	20230623	093900	324036830	9450	9460	9470	9450	189
862	20230623	093800	322250650	9450	9470	9470	9450	880
863	20230623	093700	313925890	9480	9480	9480	9480	25
864	20230623	093600	313688890	9470	9470	9470	9470	402
865	20230623	093500	309881950	9470	9460	9470	9460	143
866	20230623	093400	308529140	9460	9470	9470	9460	101
867	20230623	093300	307573670	9470	9480	9480	9470	155
868	20230623	093200	306105530	9480	9480	9480	9470	866
869	20230623	093100	297903120	9480	9500	9500	9480	740
870	20230623	093000	290887790	9490	9500	9500	9490	133
871	20230623	092900	289625300	9500	9500	9500	9480	3140
872	20230623	092800	259823590	9510	9510	9510	9510	1089
873	20230623	092700	249467200	9520	9520	9530	9520	794
874	20230623	092600	241904820	9520	9520	9520	9520	446
875	20230623	092500	237658900	9520	9520	9530	9520	340
876	20230623	092400	234421090	9520	9510	9520	9510	1668
877	20230623	092300	218544390	9510	9520	9520	9510	203
878	20230623	092200	216613840	9520	9530	9530	9510	1583
879	20230623	092100	201544080	9520	9500	9520	9500	2413
880	20230623	092000	178598180	9500	9500	9500	9500	1177
881	20230623	091900	167416680	9500	9500	9500	9500	907
882	20230623	091800	158800180	9500	9500	9510	9500	525
883	20230623	091700	153808570	9510	9510	9510	9500	448
884	20230623	091600	149551130	9500	9510	9510	9490	944
885	20230623	091500	140588210	9510	9510	9510	9490	512
886	20230623	091400	135724120	9500	9490	9510	9490	1748
887	20230623	091300	119127710	9480	9490	9490	9480	294
888	20230623	091200	116338790	9480	9440	9480	9440	1236
889	20230623	091100	104648120	9430	9450	9450	9430	680
890	20230623	091000	98231360	9450	9440	9450	9440	971
891	20230623	090900	89063870	9440	9440	9440	9430	198
892	20230623	090800	87195750	9440	9450	9450	9440	338
893	20230623	090700	84002450	9450	9420	9450	9420	2158
894	20230623	090600	63655700	9420	9430	9430	9420	1144
895	20230623	090500	52871120	9430	9450	9450	9430	938
896	20230623	090400	44017820	9450	9450	9460	9440	809
897	20230623	090300	36370520	9460	9470	9470	9440	1298
898	20230623	090200	24092530	9470	9460	9470	9450	676
899	20230623	090100	17693960	9470	9460	9480	9450	984
900	20230623	090000	8387180	9460	9480	9480	9460	885