KissMeData/256150/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223600	3646186420	8930	8930	8930	8930	3777
3	20230609	223500	3646186420	8930	8930	8930	8930	0
4	20230609	223400	3646186420	8930	8930	8930	8930	0
5	20230609	223300	3646186420	8930	8930	8930	8930	0
6	20230609	223200	3646186420	8930	8930	8930	8930	0
7	20230609	223100	3646186420	8930	8930	8930	8930	0
8	20230609	223000	3646186420	8930	8930	8930	8930	0
9	20230609	222900	3646186420	8930	8930	8930	8930	0
10	20230609	222800	3646186420	8930	8930	8930	8930	0
11	20230609	222700	3646186420	8930	8930	8930	8930	0
12	20230609	222600	3646186420	8930	8930	8930	8930	0
13	20230609	222500	3646186420	8930	8930	8930	8930	0
14	20230609	222400	3646186420	8930	8930	8930	8930	0
15	20230609	222300	3646186420	8930	8930	8930	8930	0
16	20230609	222200	3646186420	8930	8930	8930	8930	0
17	20230609	222100	3646186420	8930	8930	8930	8930	0
18	20230609	222000	3646186420	8930	8930	8930	8930	0
19	20230609	221900	3646186420	8930	8930	8930	8930	0
20	20230609	221800	3646186420	8930	8930	8930	8930	0
21	20230609	221700	3646186420	8930	8930	8930	8930	0
22	20230609	221600	3646186420	8930	8930	8930	8930	0
23	20230609	221500	3646186420	8930	8930	8930	8930	0
24	20230609	221400	3646186420	8930	8930	8930	8930	0
25	20230609	221300	3646186420	8930	8930	8930	8930	0
26	20230609	221200	3646186420	8930	8930	8930	8930	0
27	20230609	221100	3646186420	8930	8930	8930	8930	0
28	20230609	221000	3646186420	8930	8930	8930	8930	0
29	20230609	220900	3646186420	8930	8930	8930	8930	0
30	20230609	220800	3646186420	8930	8930	8930	8930	0
31	20230609	220700	3646186420	8930	8930	8930	8930	0
32	20230609	220600	3646186420	8930	8930	8930	8930	3777
33	20230609	220500	3646186420	8930	8930	8930	8930	0
34	20230609	220400	3646186420	8930	8930	8930	8930	0
35	20230609	220300	3646186420	8930	8930	8930	8930	0
36	20230609	220200	3646186420	8930	8930	8930	8930	0
37	20230609	220100	3646186420	8930	8930	8930	8930	0
38	20230609	220000	3646186420	8930	8930	8930	8930	0
39	20230609	215900	3646186420	8930	8930	8930	8930	0
40	20230609	215800	3646186420	8930	8930	8930	8930	0
41	20230609	215700	3646186420	8930	8930	8930	8930	0
42	20230609	215600	3646186420	8930	8930	8930	8930	0
43	20230609	215500	3646186420	8930	8930	8930	8930	0
44	20230609	215400	3646186420	8930	8930	8930	8930	0
45	20230609	215300	3646186420	8930	8930	8930	8930	0
46	20230609	215200	3646186420	8930	8930	8930	8930	0
47	20230609	215100	3646186420	8930	8930	8930	8930	0
48	20230609	215000	3646186420	8930	8930	8930	8930	0
49	20230609	214900	3646186420	8930	8930	8930	8930	0
50	20230609	214800	3646186420	8930	8930	8930	8930	0
51	20230609	214700	3646186420	8930	8930	8930	8930	0
52	20230609	214600	3646186420	8930	8930	8930	8930	0
53	20230609	214500	3646186420	8930	8930	8930	8930	0
54	20230609	214400	3646186420	8930	8930	8930	8930	0
55	20230609	214300	3646186420	8930	8930	8930	8930	0
56	20230609	214200	3646186420	8930	8930	8930	8930	0
57	20230609	214100	3646186420	8930	8930	8930	8930	0
58	20230609	214000	3646186420	8930	8930	8930	8930	0
59	20230609	213900	3646186420	8930	8930	8930	8930	0
60	20230609	213800	3646186420	8930	8930	8930	8930	0
61	20230609	213700	3646186420	8930	8930	8930	8930	0
62	20230609	213600	3646186420	8930	8930	8930	8930	3777
63	20230609	213500	3646186420	8930	8930	8930	8930	0
64	20230609	213400	3646186420	8930	8930	8930	8930	0
65	20230609	213300	3646186420	8930	8930	8930	8930	0
66	20230609	213200	3646186420	8930	8930	8930	8930	0
67	20230609	213100	3646186420	8930	8930	8930	8930	0
68	20230609	213000	3646186420	8930	8930	8930	8930	0
69	20230609	212900	3646186420	8930	8930	8930	8930	0
70	20230609	212800	3646186420	8930	8930	8930	8930	0
71	20230609	212700	3646186420	8930	8930	8930	8930	0
72	20230609	212600	3646186420	8930	8930	8930	8930	0
73	20230609	212500	3646186420	8930	8930	8930	8930	0
74	20230609	212400	3646186420	8930	8930	8930	8930	0
75	20230609	212300	3646186420	8930	8930	8930	8930	0
76	20230609	212200	3646186420	8930	8930	8930	8930	0
77	20230609	212100	3646186420	8930	8930	8930	8930	0
78	20230609	212000	3646186420	8930	8930	8930	8930	0
79	20230609	211900	3646186420	8930	8930	8930	8930	0
80	20230609	211800	3646186420	8930	8930	8930	8930	0
81	20230609	211700	3646186420	8930	8930	8930	8930	0
82	20230609	211600	3646186420	8930	8930	8930	8930	0
83	20230609	211500	3646186420	8930	8930	8930	8930	0
84	20230609	211400	3646186420	8930	8930	8930	8930	0
85	20230609	211300	3646186420	8930	8930	8930	8930	0
86	20230609	211200	3646186420	8930	8930	8930	8930	0
87	20230609	211100	3646186420	8930	8930	8930	8930	0
88	20230609	211000	3646186420	8930	8930	8930	8930	0
89	20230609	210900	3646186420	8930	8930	8930	8930	0
90	20230609	210800	3646186420	8930	8930	8930	8930	0
91	20230609	210700	3646186420	8930	8930	8930	8930	0
92	20230609	210600	3646186420	8930	8930	8930	8930	3777
93	20230609	210500	3646186420	8930	8930	8930	8930	0
94	20230609	210400	3646186420	8930	8930	8930	8930	0
95	20230609	210300	3646186420	8930	8930	8930	8930	0
96	20230609	210200	3646186420	8930	8930	8930	8930	0
97	20230609	210100	3646186420	8930	8930	8930	8930	0
98	20230609	210000	3646186420	8930	8930	8930	8930	0
99	20230609	205900	3646186420	8930	8930	8930	8930	0
100	20230609	205800	3646186420	8930	8930	8930	8930	0
101	20230609	205700	3646186420	8930	8930	8930	8930	0
102	20230609	205600	3646186420	8930	8930	8930	8930	0
103	20230609	205500	3646186420	8930	8930	8930	8930	0
104	20230609	205400	3646186420	8930	8930	8930	8930	0
105	20230609	205300	3646186420	8930	8930	8930	8930	0
106	20230609	205200	3646186420	8930	8930	8930	8930	0
107	20230609	205100	3646186420	8930	8930	8930	8930	0
108	20230609	205000	3646186420	8930	8930	8930	8930	0
109	20230609	204900	3646186420	8930	8930	8930	8930	0
110	20230609	204800	3646186420	8930	8930	8930	8930	0
111	20230609	204700	3646186420	8930	8930	8930	8930	0
112	20230609	204600	3646186420	8930	8930	8930	8930	0
113	20230609	204500	3646186420	8930	8930	8930	8930	0
114	20230609	204400	3646186420	8930	8930	8930	8930	0
115	20230609	204300	3646186420	8930	8930	8930	8930	0
116	20230609	204200	3646186420	8930	8930	8930	8930	0
117	20230609	204100	3646186420	8930	8930	8930	8930	0
118	20230609	204000	3646186420	8930	8930	8930	8930	0
119	20230609	203900	3646186420	8930	8930	8930	8930	0
120	20230609	203800	3646186420	8930	8930	8930	8930	0
121	20230609	203700	3646186420	8930	8930	8930	8930	0
122	20230609	203600	3646186420	8930	8930	8930	8930	3777
123	20230609	203500	3646186420	8930	8930	8930	8930	0
124	20230609	203400	3646186420	8930	8930	8930	8930	0
125	20230609	203300	3646186420	8930	8930	8930	8930	0
126	20230609	203200	3646186420	8930	8930	8930	8930	0
127	20230609	203100	3646186420	8930	8930	8930	8930	0
128	20230609	203000	3646186420	8930	8930	8930	8930	0
129	20230609	202900	3646186420	8930	8930	8930	8930	0
130	20230609	202800	3646186420	8930	8930	8930	8930	0
131	20230609	202700	3646186420	8930	8930	8930	8930	0
132	20230609	202600	3646186420	8930	8930	8930	8930	0
133	20230609	202500	3646186420	8930	8930	8930	8930	0
134	20230609	202400	3646186420	8930	8930	8930	8930	0
135	20230609	202300	3646186420	8930	8930	8930	8930	0
136	20230609	202200	3646186420	8930	8930	8930	8930	0
137	20230609	202100	3646186420	8930	8930	8930	8930	0
138	20230609	202000	3646186420	8930	8930	8930	8930	0
139	20230609	201900	3646186420	8930	8930	8930	8930	0
140	20230609	201800	3646186420	8930	8930	8930	8930	0
141	20230609	201700	3646186420	8930	8930	8930	8930	0
142	20230609	201600	3646186420	8930	8930	8930	8930	0
143	20230609	201500	3646186420	8930	8930	8930	8930	0
144	20230609	201400	3646186420	8930	8930	8930	8930	0
145	20230609	201300	3646186420	8930	8930	8930	8930	0
146	20230609	201200	3646186420	8930	8930	8930	8930	0
147	20230609	201100	3646186420	8930	8930	8930	8930	0
148	20230609	201000	3646186420	8930	8930	8930	8930	0
149	20230609	200900	3646186420	8930	8930	8930	8930	0
150	20230609	200800	3646186420	8930	8930	8930	8930	0
151	20230609	200700	3646186420	8930	8930	8930	8930	0
152	20230609	200600	3646186420	8930	8930	8930	8930	3777
153	20230609	200500	3646186420	8930	8930	8930	8930	0
154	20230609	200400	3646186420	8930	8930	8930	8930	0
155	20230609	200300	3646186420	8930	8930	8930	8930	0
156	20230609	200200	3646186420	8930	8930	8930	8930	0
157	20230609	200100	3646186420	8930	8930	8930	8930	0
158	20230609	200000	3646186420	8930	8930	8930	8930	0
159	20230609	195900	3646186420	8930	8930	8930	8930	0
160	20230609	195800	3646186420	8930	8930	8930	8930	0
161	20230609	195700	3646186420	8930	8930	8930	8930	0
162	20230609	195600	3646186420	8930	8930	8930	8930	0
163	20230609	195500	3646186420	8930	8930	8930	8930	0
164	20230609	195400	3646186420	8930	8930	8930	8930	0
165	20230609	195300	3646186420	8930	8930	8930	8930	0
166	20230609	195200	3646186420	8930	8930	8930	8930	0
167	20230609	195100	3646186420	8930	8930	8930	8930	0
168	20230609	195000	3646186420	8930	8930	8930	8930	0
169	20230609	194900	3646186420	8930	8930	8930	8930	0
170	20230609	194800	3646186420	8930	8930	8930	8930	0
171	20230609	194700	3646186420	8930	8930	8930	8930	0
172	20230609	194600	3646186420	8930	8930	8930	8930	0
173	20230609	194500	3646186420	8930	8930	8930	8930	0
174	20230609	194400	3646186420	8930	8930	8930	8930	0
175	20230609	194300	3646186420	8930	8930	8930	8930	0
176	20230609	194200	3646186420	8930	8930	8930	8930	0
177	20230609	194100	3646186420	8930	8930	8930	8930	0
178	20230609	194000	3646186420	8930	8930	8930	8930	0
179	20230609	193900	3646186420	8930	8930	8930	8930	0
180	20230609	193800	3646186420	8930	8930	8930	8930	0
181	20230609	193700	3646186420	8930	8930	8930	8930	0
182	20230609	193600	3646186420	8930	8930	8930	8930	3777
183	20230609	193500	3646186420	8930	8930	8930	8930	0
184	20230609	193400	3646186420	8930	8930	8930	8930	0
185	20230609	193300	3646186420	8930	8930	8930	8930	0
186	20230609	193200	3646186420	8930	8930	8930	8930	0
187	20230609	193100	3646186420	8930	8930	8930	8930	0
188	20230609	193000	3646186420	8930	8930	8930	8930	0
189	20230609	192900	3646186420	8930	8930	8930	8930	0
190	20230609	192800	3646186420	8930	8930	8930	8930	0
191	20230609	192700	3646186420	8930	8930	8930	8930	0
192	20230609	192600	3646186420	8930	8930	8930	8930	0
193	20230609	192500	3646186420	8930	8930	8930	8930	0
194	20230609	192400	3646186420	8930	8930	8930	8930	0
195	20230609	192300	3646186420	8930	8930	8930	8930	0
196	20230609	192200	3646186420	8930	8930	8930	8930	0
197	20230609	192100	3646186420	8930	8930	8930	8930	0
198	20230609	192000	3646186420	8930	8930	8930	8930	0
199	20230609	191900	3646186420	8930	8930	8930	8930	0
200	20230609	191800	3646186420	8930	8930	8930	8930	0
201	20230609	191700	3646186420	8930	8930	8930	8930	0
202	20230609	191600	3646186420	8930	8930	8930	8930	0
203	20230609	191500	3646186420	8930	8930	8930	8930	0
204	20230609	191400	3646186420	8930	8930	8930	8930	0
205	20230609	191300	3646186420	8930	8930	8930	8930	0
206	20230609	191200	3646186420	8930	8930	8930	8930	0
207	20230609	191100	3646186420	8930	8930	8930	8930	0
208	20230609	191000	3646186420	8930	8930	8930	8930	0
209	20230609	190900	3646186420	8930	8930	8930	8930	0
210	20230609	190800	3646186420	8930	8930	8930	8930	0
211	20230609	190700	3646186420	8930	8930	8930	8930	0
212	20230609	190600	3646186420	8930	8930	8930	8930	3777
213	20230609	190500	3646186420	8930	8930	8930	8930	0
214	20230609	190400	3646186420	8930	8930	8930	8930	0
215	20230609	190300	3646186420	8930	8930	8930	8930	0
216	20230609	190200	3646186420	8930	8930	8930	8930	0
217	20230609	190100	3646186420	8930	8930	8930	8930	0
218	20230609	190000	3646186420	8930	8930	8930	8930	0
219	20230609	185900	3646186420	8930	8930	8930	8930	0
220	20230609	185800	3646186420	8930	8930	8930	8930	0
221	20230609	185700	3646186420	8930	8930	8930	8930	0
222	20230609	185600	3646186420	8930	8930	8930	8930	0
223	20230609	185500	3646186420	8930	8930	8930	8930	0
224	20230609	185400	3646186420	8930	8930	8930	8930	0
225	20230609	185300	3646186420	8930	8930	8930	8930	0
226	20230609	185200	3646186420	8930	8930	8930	8930	0
227	20230609	185100	3646186420	8930	8930	8930	8930	0
228	20230609	185000	3646186420	8930	8930	8930	8930	0
229	20230609	184900	3646186420	8930	8930	8930	8930	0
230	20230609	184800	3646186420	8930	8930	8930	8930	0
231	20230609	184700	3646186420	8930	8930	8930	8930	0
232	20230609	184600	3646186420	8930	8930	8930	8930	0
233	20230609	184500	3646186420	8930	8930	8930	8930	0
234	20230609	184400	3646186420	8930	8930	8930	8930	0
235	20230609	184300	3646186420	8930	8930	8930	8930	0
236	20230609	184200	3646186420	8930	8930	8930	8930	0
237	20230609	184100	3646186420	8930	8930	8930	8930	0
238	20230609	184000	3646186420	8930	8930	8930	8930	0
239	20230609	183900	3646186420	8930	8930	8930	8930	0
240	20230609	183800	3646186420	8930	8930	8930	8930	0
241	20230609	183700	3646186420	8930	8930	8930	8930	0
242	20230609	183600	3646186420	8930	8930	8930	8930	3777
243	20230609	183500	3646186420	8930	8930	8930	8930	0
244	20230609	183400	3646186420	8930	8930	8930	8930	0
245	20230609	183300	3646186420	8930	8930	8930	8930	0
246	20230609	183200	3646186420	8930	8930	8930	8930	0
247	20230609	183100	3646186420	8930	8930	8930	8930	0
248	20230609	183000	3646186420	8930	8930	8930	8930	0
249	20230609	182900	3646186420	8930	8930	8930	8930	0
250	20230609	182800	3646186420	8930	8930	8930	8930	0
251	20230609	182700	3646186420	8930	8930	8930	8930	0
252	20230609	182600	3646186420	8930	8930	8930	8930	0
253	20230609	182500	3646186420	8930	8930	8930	8930	0
254	20230609	182400	3646186420	8930	8930	8930	8930	0
255	20230609	182300	3646186420	8930	8930	8930	8930	0
256	20230609	182200	3646186420	8930	8930	8930	8930	0
257	20230609	182100	3646186420	8930	8930	8930	8930	0
258	20230609	182000	3646186420	8930	8930	8930	8930	0
259	20230609	181900	3646186420	8930	8930	8930	8930	0
260	20230609	181800	3646186420	8930	8930	8930	8930	0
261	20230609	181700	3646186420	8930	8930	8930	8930	0
262	20230609	181600	3646186420	8930	8930	8930	8930	0
263	20230609	181500	3646186420	8930	8930	8930	8930	0
264	20230609	181400	3646186420	8930	8930	8930	8930	0
265	20230609	181300	3646186420	8930	8930	8930	8930	0
266	20230609	181200	3646186420	8930	8930	8930	8930	0
267	20230609	181100	3646186420	8930	8930	8930	8930	0
268	20230609	181000	3646186420	8930	8930	8930	8930	0
269	20230609	180900	3646186420	8930	8930	8930	8930	0
270	20230609	180800	3646186420	8930	8930	8930	8930	0
271	20230609	180700	3646186420	8930	8930	8930	8930	0
272	20230609	180600	3646186420	8930	8930	8930	8930	3777
273	20230609	180500	3646186420	8930	8930	8930	8930	0
274	20230609	180400	3646186420	8930	8930	8930	8930	0
275	20230609	180300	3646186420	8930	8930	8930	8930	0
276	20230609	180200	3646186420	8930	8930	8930	8930	0
277	20230609	180100	3646186420	8930	8930	8930	8930	0
278	20230609	180000	3646186420	8930	8930	8930	8930	0
279	20230609	175900	3646186420	8930	8930	8930	8930	0
280	20230609	175800	3646186420	8930	8930	8930	8930	0
281	20230609	175700	3646186420	8930	8930	8930	8930	0
282	20230609	175600	3646186420	8930	8930	8930	8930	0
283	20230609	175500	3646186420	8930	8930	8930	8930	0
284	20230609	175400	3646186420	8930	8930	8930	8930	0
285	20230609	175300	3646186420	8930	8930	8930	8930	0
286	20230609	175200	3646186420	8930	8930	8930	8930	0
287	20230609	175100	3646186420	8930	8930	8930	8930	0
288	20230609	175000	3646186420	8930	8930	8930	8930	0
289	20230609	174900	3646186420	8930	8930	8930	8930	0
290	20230609	174800	3646186420	8930	8930	8930	8930	0
291	20230609	174700	3646186420	8930	8930	8930	8930	0
292	20230609	174600	3646186420	8930	8930	8930	8930	0
293	20230609	174500	3646186420	8930	8930	8930	8930	0
294	20230609	174400	3646186420	8930	8930	8930	8930	0
295	20230609	174300	3646186420	8930	8930	8930	8930	0
296	20230609	174200	3646186420	8930	8930	8930	8930	0
297	20230609	174100	3646186420	8930	8930	8930	8930	0
298	20230609	174000	3646186420	8930	8930	8930	8930	0
299	20230609	173900	3646186420	8930	8930	8930	8930	0
300	20230609	173800	3646186420	8930	8930	8930	8930	0
301	20230609	173700	3646186420	8930	8930	8930	8930	0
302	20230609	173600	3646186420	8930	8930	8930	8930	3777
303	20230609	173500	3646186420	8930	8930	8930	8930	0
304	20230609	173400	3646186420	8930	8930	8930	8930	0
305	20230609	173300	3646186420	8930	8930	8930	8930	0
306	20230609	173200	3646186420	8930	8930	8930	8930	0
307	20230609	173100	3646186420	8930	8930	8930	8930	0
308	20230609	173000	3646186420	8930	8930	8930	8930	0
309	20230609	172900	3646186420	8930	8930	8930	8930	0
310	20230609	172800	3646186420	8930	8930	8930	8930	0
311	20230609	172700	3646186420	8930	8930	8930	8930	0
312	20230609	172600	3646186420	8930	8930	8930	8930	0
313	20230609	172500	3646186420	8930	8930	8930	8930	0
314	20230609	172400	3646186420	8930	8930	8930	8930	0
315	20230609	172300	3646186420	8930	8930	8930	8930	0
316	20230609	172200	3646186420	8930	8930	8930	8930	0
317	20230609	172100	3646186420	8930	8930	8930	8930	0
318	20230609	172000	3646186420	8930	8930	8930	8930	0
319	20230609	171900	3646186420	8930	8930	8930	8930	0
320	20230609	171800	3646186420	8930	8930	8930	8930	0
321	20230609	171700	3646186420	8930	8930	8930	8930	0
322	20230609	171600	3646186420	8930	8930	8930	8930	0
323	20230609	171500	3646186420	8930	8930	8930	8930	0
324	20230609	171400	3646186420	8930	8930	8930	8930	0
325	20230609	171300	3646186420	8930	8930	8930	8930	0
326	20230609	171200	3646186420	8930	8930	8930	8930	0
327	20230609	171100	3646186420	8930	8930	8930	8930	0
328	20230609	171000	3646186420	8930	8930	8930	8930	0
329	20230609	170900	3646186420	8930	8930	8930	8930	0
330	20230609	170800	3646186420	8930	8930	8930	8930	0
331	20230609	170700	3646186420	8930	8930	8930	8930	0
332	20230609	170600	3646186420	8930	8930	8930	8930	3777
333	20230609	170500	3646186420	8930	8930	8930	8930	0
334	20230609	170400	3646186420	8930	8930	8930	8930	0
335	20230609	170300	3646186420	8930	8930	8930	8930	0
336	20230609	170200	3646186420	8930	8930	8930	8930	0
337	20230609	170100	3646186420	8930	8930	8930	8930	0
338	20230609	170000	3646186420	8930	8930	8930	8930	0
339	20230609	165900	3646186420	8930	8930	8930	8930	0
340	20230609	165800	3646186420	8930	8930	8930	8930	0
341	20230609	165700	3646186420	8930	8930	8930	8930	0
342	20230609	165600	3646186420	8930	8930	8930	8930	0
343	20230609	165500	3646186420	8930	8930	8930	8930	0
344	20230609	165400	3646186420	8930	8930	8930	8930	0
345	20230609	165300	3646186420	8930	8930	8930	8930	0
346	20230609	165200	3646186420	8930	8930	8930	8930	0
347	20230609	165100	3646186420	8930	8930	8930	8930	0
348	20230609	165000	3646186420	8930	8930	8930	8930	0
349	20230609	164900	3646186420	8930	8930	8930	8930	0
350	20230609	164800	3646186420	8930	8930	8930	8930	0
351	20230609	164700	3646186420	8930	8930	8930	8930	0
352	20230609	164600	3646186420	8930	8930	8930	8930	0
353	20230609	164500	3646186420	8930	8930	8930	8930	0
354	20230609	164400	3646186420	8930	8930	8930	8930	0
355	20230609	164300	3646186420	8930	8930	8930	8930	0
356	20230609	164200	3646186420	8930	8930	8930	8930	0
357	20230609	164100	3646186420	8930	8930	8930	8930	0
358	20230609	164000	3646186420	8930	8930	8930	8930	0
359	20230609	163900	3646186420	8930	8930	8930	8930	0
360	20230609	163800	3646186420	8930	8930	8930	8930	0
361	20230609	163700	3646186420	8930	8930	8930	8930	0
362	20230609	163600	3646186420	8930	8930	8930	8930	3777
363	20230609	163500	3646186420	8930	8930	8930	8930	0
364	20230609	163400	3646186420	8930	8930	8930	8930	0
365	20230609	163300	3646186420	8930	8930	8930	8930	0
366	20230609	163200	3646186420	8930	8930	8930	8930	0
367	20230609	163100	3646186420	8930	8930	8930	8930	0
368	20230609	163000	3646186420	8930	8930	8930	8930	0
369	20230609	162900	3646186420	8930	8930	8930	8930	0
370	20230609	162800	3646186420	8930	8930	8930	8930	0
371	20230609	162700	3646186420	8930	8930	8930	8930	0
372	20230609	162600	3646186420	8930	8930	8930	8930	0
373	20230609	162500	3646186420	8930	8930	8930	8930	0
374	20230609	162400	3646186420	8930	8930	8930	8930	0
375	20230609	162300	3646186420	8930	8930	8930	8930	0
376	20230609	162200	3646186420	8930	8930	8930	8930	0
377	20230609	162100	3646186420	8930	8930	8930	8930	0
378	20230609	162000	3646186420	8930	8930	8930	8930	0
379	20230609	161900	3646186420	8930	8930	8930	8930	0
380	20230609	161800	3646186420	8930	8930	8930	8930	0
381	20230609	161700	3646186420	8930	8930	8930	8930	0
382	20230609	161600	3646186420	8930	8930	8930	8930	0
383	20230609	161500	3646186420	8930	8930	8930	8930	0
384	20230609	161400	3646186420	8930	8930	8930	8930	0
385	20230609	161300	3646186420	8930	8930	8930	8930	0
386	20230609	161200	3646186420	8930	8930	8930	8930	0
387	20230609	161100	3646186420	8930	8930	8930	8930	0
388	20230609	161000	3646186420	8930	8930	8930	8930	0
389	20230609	160900	3646186420	8930	8930	8930	8930	0
390	20230609	160800	3646186420	8930	8930	8930	8930	0
391	20230609	160700	3646186420	8930	8930	8930	8930	0
392	20230609	160600	3646186420	8930	8930	8930	8930	3777
393	20230609	160500	3646186420	8930	8930	8930	8930	0
394	20230609	160400	3646186420	8930	8930	8930	8930	0
395	20230609	160300	3646186420	8930	8930	8930	8930	0
396	20230609	160200	3646186420	8930	8930	8930	8930	0
397	20230609	160100	3646186420	8930	8930	8930	8930	0
398	20230609	160000	3646186420	8930	8930	8930	8930	0
399	20230609	155900	3646186420	8930	8930	8930	8930	0
400	20230609	155800	3646186420	8930	8930	8930	8930	0
401	20230609	155700	3646186420	8930	8930	8930	8930	0
402	20230609	155600	3646186420	8930	8930	8930	8930	0
403	20230609	155500	3646186420	8930	8930	8930	8930	0
404	20230609	155400	3646186420	8930	8930	8930	8930	0
405	20230609	155300	3646186420	8930	8930	8930	8930	0
406	20230609	155200	3646186420	8930	8930	8930	8930	0
407	20230609	155100	3646186420	8930	8930	8930	8930	0
408	20230609	155000	3646186420	8930	8930	8930	8930	0
409	20230609	154900	3646186420	8930	8930	8930	8930	0
410	20230609	154800	3646186420	8930	8930	8930	8930	0
411	20230609	154700	3646186420	8930	8930	8930	8930	0
412	20230609	154600	3646186420	8930	8930	8930	8930	0
413	20230609	154500	3646186420	8930	8930	8930	8930	0
414	20230609	154400	3646186420	8930	8930	8930	8930	0
415	20230609	154300	3646186420	8930	8930	8930	8930	0
416	20230609	154200	3646186420	8930	8930	8930	8930	0
417	20230609	154100	3646186420	8930	8930	8930	8930	0
418	20230609	154000	3646186420	8930	8930	8930	8930	0
419	20230609	153900	3646186420	8930	8930	8930	8930	0
420	20230609	153800	3646186420	8930	8930	8930	8930	0
421	20230609	153700	3646186420	8930	8930	8930	8930	0
422	20230609	153600	3646186420	8930	8930	8930	8930	3777
423	20230609	153500	3646186420	8930	8930	8930	8930	0
424	20230609	153400	3646186420	8930	8930	8930	8930	0
425	20230609	153300	3646186420	8930	8930	8930	8930	0
426	20230609	153200	3646186420	8930	8930	8930	8930	0
427	20230609	153100	3646186420	8930	8930	8930	8930	0
428	20230609	153000	3646186420	8930	8930	8930	8930	3777
429	20230609	152900	3612457810	8930	8930	8930	8930	0
430	20230609	152800	3612457810	8930	8930	8930	8930	0
431	20230609	152700	3612457810	8930	8930	8930	8930	0
432	20230609	152600	3612457810	8930	8930	8930	8930	0
433	20230609	152500	3612457810	8930	8930	8930	8930	0
434	20230609	152400	3612457810	8930	8930	8930	8930	0
435	20230609	152300	3612457810	8930	8930	8930	8930	0
436	20230609	152200	3612457810	8930	8930	8930	8930	0
437	20230609	152100	3612457810	8930	8930	8930	8930	0
438	20230609	152000	3612457810	8930	8930	8930	8930	0
439	20230609	151900	3612457810	8930	8890	8930	8870	2671
440	20230609	151800	3588698300	8890	8880	8890	8870	691
441	20230609	151700	3582561670	8880	8880	8890	8870	2210
442	20230609	151600	3562937780	8880	8890	8890	8880	1419
443	20230609	151500	3550329870	8890	8900	8910	8890	583
444	20230609	151400	3545143170	8900	8920	8920	8900	356
445	20230609	151300	3541974750	8900	8900	8900	8890	501
446	20230609	151200	3537516470	8920	8900	8920	8890	493
447	20230609	151100	3533128930	8900	8920	8930	8890	8268
448	20230609	151000	3459552430	8920	8930	8930	8920	656
449	20230609	150900	3453700360	8920	8930	8930	8920	226
450	20230609	150800	3451683980	8930	8930	8930	8920	317
451	20230609	150700	3448853620	8930	8930	8930	8920	374
452	20230609	150600	3445517220	8930	8930	8930	8920	1242
453	20230609	150500	3434432100	8930	8930	8930	8930	111
454	20230609	150400	3433440870	8940	8940	8940	8920	304
455	20230609	150300	3430724130	8940	8910	8940	8910	25
456	20230609	150200	3430501300	8910	8920	8920	8910	746
457	20230609	150100	3423853880	8920	8920	8920	8910	2027
458	20230609	150000	3405789710	8920	8950	8950	8920	1279
459	20230609	145900	3394377720	8950	8930	8950	8930	31
460	20230609	145800	3394100770	8920	8930	8930	8920	2142
461	20230609	145700	3374994010	8920	8930	8950	8920	1598
462	20230609	145600	3360725810	8930	8960	8960	8930	251
463	20230609	145500	3358482720	8960	8950	8960	8950	455
464	20230609	145400	3354406230	8930	8940	8940	8930	2673
465	20230609	145300	3330524570	8950	8950	8950	8950	969
466	20230609	145200	3321852020	8950	8950	8950	8950	135
467	20230609	145100	3320643770	8960	8960	8960	8960	1
468	20230609	145000	3320634810	8950	8950	8950	8950	573
469	20230609	144900	3315506460	8950	8940	8950	8940	49
470	20230609	144800	3315067930	8950	8950	8950	8950	294
471	20230609	144700	3312436630	8960	8950	8960	8950	32
472	20230609	144600	3312150210	8960	8950	8960	8950	150
473	20230609	144500	3310807080	8950	8950	8960	8940	502
474	20230609	144400	3306314140	8950	8950	8950	8950	100
475	20230609	144300	3305419140	8960	8960	8960	8960	3208
476	20230609	144200	3276675460	8940	8950	8960	8940	302
477	20230609	144100	3273973230	8960	8950	8960	8950	36
478	20230609	144000	3273650770	8950	8960	8960	8950	603
479	20230609	143900	3268250280	8960	8950	8960	8950	25
480	20230609	143800	3268026480	8960	8940	8960	8940	98
481	20230609	143700	3267149520	8940	8940	8940	8940	350
482	20230609	143600	3264020520	8960	8960	8960	8940	675
483	20230609	143500	3257985520	8960	8960	8960	8960	311
484	20230609	143400	3255198960	8940	8960	8960	8940	3073
485	20230609	143300	3227724870	8950	8950	8950	8950	1
486	20230609	143200	3227715920	8960	8950	8960	8950	196
487	20230609	143100	3225961050	8950	8960	8960	8950	76
488	20230609	143000	3225280410	8960	8950	8960	8940	1220
489	20230609	142900	3214372840	8960	8940	8960	8940	527
490	20230609	142800	3209658360	8940	8930	8940	8930	328
491	20230609	142700	3206726050	8940	8940	8940	8940	499
492	20230609	142600	3202264990	8940	8930	8940	8930	31
493	20230609	142500	3201987860	8930	8930	8940	8930	1119
494	20230609	142400	3191995140	8930	8950	8950	8930	2491
495	20230609	142300	3169722220	8960	8960	8960	8960	51
496	20230609	142200	3169265260	8960	8950	8960	8950	26
497	20230609	142100	3169032440	8940	8950	8950	8940	19
498	20230609	142000	3168862530	8950	8950	8950	8950	15
499	20230609	141900	3168728280	8940	8950	8950	8940	98
500	20230609	141800	3167852090	8960	8940	8960	8940	97
501	20230609	141700	3166984320	8940	8940	8940	8940	1
502	20230609	141600	3166975380	8940	8950	8950	8940	27
503	20230609	141500	3166733740	8950	8960	8960	8940	23
504	20230609	141400	3166527980	8960	8940	8960	8940	122
505	20230609	141300	3165435450	8940	8940	8940	8930	65
506	20230609	141200	3164854360	8940	8950	8950	8940	191
507	20230609	141100	3163146800	8950	8950	8950	8950	154
508	20230609	141000	3161768500	8950	8950	8950	8950	61
509	20230609	140900	3161222550	8960	8960	8960	8960	31
510	20230609	140800	3160944790	8960	8960	8960	8960	28
511	20230609	140700	3160693910	8960	8960	8960	8960	20
512	20230609	140600	3160514710	8960	8930	8960	8930	298
513	20230609	140500	3157853540	8930	8960	8960	8930	1808
514	20230609	140400	3141698730	8960	8930	8960	8930	93
515	20230609	140300	3140866950	8930	8930	8930	8930	1
516	20230609	140200	3140858020	8970	8960	8970	8930	1831
517	20230609	140100	3124492100	8970	8970	8970	8970	230
518	20230609	140000	3122429000	8970	8970	8970	8970	10
519	20230609	135900	3122339300	8970	8940	8970	8930	2912
520	20230609	135800	3096328090	8930	8950	8950	8930	401
521	20230609	135700	3092745580	8950	8950	8950	8950	695
522	20230609	135600	3086525330	8950	8960	8970	8950	151
523	20230609	135500	3085170890	8970	8950	8970	8930	1865
524	20230609	135400	3068506640	8950	8960	8960	8930	5249
525	20230609	135300	3021543950	8960	8960	8960	8960	300
526	20230609	135200	3018855950	8960	8960	8970	8960	380
527	20230609	135100	3015451100	8970	8960	8970	8950	730
528	20230609	135000	3008910210	8960	8970	8970	8960	9
529	20230609	134900	3008829490	8970	8970	8970	8970	200
530	20230609	134800	3007035490	8970	8970	8970	8970	1000
531	20230609	134700	2998065490	8980	8970	8980	8970	11
532	20230609	134600	2997966810	8970	8970	8970	8970	450
533	20230609	134500	2993930310	8970	8980	8980	8970	102
534	20230609	134400	2993014400	8980	8980	8980	8970	100
535	20230609	134300	2992116410	8980	8990	8990	8970	505
536	20230609	134200	2987578460	8990	8990	8990	8990	0
537	20230609	134100	2987578460	8990	8970	8990	8970	21
538	20230609	134000	2987390070	8970	8970	8970	8960	741
539	20230609	133900	2980745900	8970	8970	8980	8970	307
540	20230609	133800	2977989110	8970	8980	8980	8970	125
541	20230609	133700	2976866810	8990	8980	8990	8980	402
542	20230609	133600	2973256830	8980	8970	8980	8970	1029
543	20230609	133500	2964016450	8950	8960	8960	8950	1500
544	20230609	133400	2950590250	8950	8980	8980	8950	1783
545	20230609	133300	2934623380	8960	8960	8970	8960	418
546	20230609	133200	2930877190	8980	8960	8980	8960	7
547	20230609	133100	2930814430	8980	8960	8980	8950	385
548	20230609	133000	2927366770	8950	8970	8970	8950	489
549	20230609	132900	2922988330	8980	8980	8980	8980	0
550	20230609	132800	2922988330	8980	8980	8980	8980	1
551	20230609	132700	2922979350	8970	8950	8970	8950	175
552	20230609	132600	2921409720	8970	8960	8970	8950	572
553	20230609	132500	2916286260	8960	8960	8960	8960	1
554	20230609	132400	2916277300	8980	8980	8980	8980	20
555	20230609	132300	2916097700	8990	8990	8990	8990	30
556	20230609	132200	2915828000	8950	8980	8980	8950	453
557	20230609	132100	2911763050	8980	8960	8980	8960	297
558	20230609	132000	2909101370	8960	8960	8960	8950	234
559	20230609	131900	2907006540	8970	8970	8970	8970	0
560	20230609	131800	2907006540	8970	8970	8970	8960	773
561	20230609	131700	2900077730	8970	8970	8970	8970	0
562	20230609	131600	2900077730	8970	8970	8970	8960	27
563	20230609	131500	2899835700	8970	8970	8970	8970	136
564	20230609	131400	2898615780	8970	8970	8970	8970	79
565	20230609	131300	2897907150	8970	8970	8970	8970	11
566	20230609	131200	2897808480	8970	8970	8970	8970	45
567	20230609	131100	2897404830	8970	8970	8970	8970	0
568	20230609	131000	2897404830	8970	8970	8970	8970	56
569	20230609	130900	2896902510	8980	8980	8980	8960	533
570	20230609	130800	2892123090	8960	8960	8960	8960	362
571	20230609	130700	2888879570	8960	8980	8980	8960	68
572	20230609	130600	2888270270	8980	8980	8980	8980	0
573	20230609	130500	2888270270	8980	8980	8980	8980	0
574	20230609	130400	2888270270	8980	8950	8980	8950	61
575	20230609	130300	2887722520	8980	8980	8980	8980	20
576	20230609	130200	2887542920	8950	8970	8970	8950	50
577	20230609	130100	2887094670	8980	8950	8980	8950	270
578	20230609	130000	2884677570	8950	8950	8950	8950	0
579	20230609	125900	2884677570	8950	8990	8990	8950	45
580	20230609	125800	2884274380	8940	8980	8980	8940	1857
581	20230609	125700	2867651900	8990	8990	8990	8990	20
582	20230609	125600	2867472100	8950	8960	8960	8950	100
583	20230609	125500	2866576990	8950	8970	8970	8950	834
584	20230609	125400	2859108790	8970	8970	8970	8970	7
585	20230609	125300	2859046000	9000	8990	9000	8990	7
586	20230609	125200	2858983010	8950	8990	9000	8950	1218
587	20230609	125100	2848080190	8990	8960	8990	8960	655
588	20230609	125000	2842211050	8970	8970	8970	8970	121
589	20230609	124900	2841125680	8960	9000	9000	8960	27
590	20230609	124800	2840883720	8950	8980	9000	8950	2306
591	20230609	124700	2820211750	8980	8980	8980	8980	132
592	20230609	124600	2819026390	8980	8980	8980	8980	2
593	20230609	124500	2819008430	9000	9000	9000	9000	130
594	20230609	124400	2817838430	9000	9000	9000	9000	14
595	20230609	124300	2817712430	9000	9010	9010	9000	27
596	20230609	124200	2817469310	9010	8990	9010	8970	3588
597	20230609	124100	2785270660	8980	8980	8980	8980	74
598	20230609	124000	2784606140	8980	8980	8990	8980	1209
599	20230609	123900	2773749270	8980	9000	9000	8980	541
600	20230609	123800	2768887310	8990	8990	8990	8990	34
601	20230609	123700	2768581650	8990	8990	9010	8990	237
602	20230609	123600	2766451000	8990	9010	9010	8990	630
603	20230609	123500	2760782150	9010	9020	9020	9010	320
604	20230609	123400	2757898250	9020	9020	9020	9020	0
605	20230609	123300	2757898250	9020	9020	9020	9020	313
606	20230609	123200	2755074990	9000	9000	9020	9000	402
607	20230609	123100	2751455670	9000	9000	9000	9000	3
608	20230609	123000	2751428670	9000	9010	9010	9000	1120
609	20230609	122900	2741348650	9000	9060	9060	9000	51
610	20230609	122800	2740886650	9000	9030	9030	9000	301
611	20230609	122700	2738174380	9030	9060	9060	9030	119
612	20230609	122600	2737098710	9060	9060	9060	9060	0
613	20230609	122500	2737098710	9060	9060	9060	9060	10
614	20230609	122400	2737008110	9060	9060	9060	9060	0
615	20230609	122300	2737008110	9060	9060	9060	9030	18
616	20230609	122200	2736845330	9030	9070	9100	9030	965
617	20230609	122100	2728075740	9070	9020	9070	9020	739
618	20230609	122000	2721393070	9010	9010	9010	9010	49
619	20230609	121900	2720951580	9000	8990	9000	8990	305
620	20230609	121800	2718208030	8980	8990	8990	8980	96
621	20230609	121700	2717345010	8990	8990	8990	8990	15
622	20230609	121600	2717210160	8990	8980	8990	8980	120
623	20230609	121500	2716132010	9000	9000	9000	9000	15
624	20230609	121400	2715997010	9000	8980	9000	8980	160
625	20230609	121300	2714559990	9000	8980	9000	8980	697
626	20230609	121200	2708300730	9000	8980	9000	8980	52
627	20230609	121100	2707832750	8980	8980	8980	8980	1969
628	20230609	121000	2690151130	8980	9000	9000	8980	190
629	20230609	120900	2688444270	9000	9000	9000	9000	10
630	20230609	120800	2688354270	9000	8980	9000	8980	118
631	20230609	120700	2687294590	8980	8990	8990	8980	155
632	20230609	120600	2685902540	8990	8980	8990	8980	1476
633	20230609	120500	2672647210	8980	8990	8990	8980	437
634	20230609	120400	2668719400	8990	8990	8990	8990	10
635	20230609	120300	2668629500	8990	8990	8990	8990	2452
636	20230609	120200	2646586020	8990	9000	9000	8990	73
637	20230609	120100	2645929040	9000	9000	9000	9000	100
638	20230609	120000	2645029040	9000	9000	9000	9000	81
639	20230609	115900	2644300040	9000	9000	9000	9000	2
640	20230609	115800	2644282040	9000	9000	9000	9000	836
641	20230609	115700	2636758040	8980	8990	8990	8980	383
642	20230609	115600	2633315700	9000	9000	9000	9000	218
643	20230609	115500	2631353700	9000	9000	9000	9000	5
644	20230609	115400	2631308700	9000	9010	9010	9000	597
645	20230609	115300	2625935050	9010	9010	9010	9010	17
646	20230609	115200	2625781880	9010	9000	9010	8990	428
647	20230609	115100	2621926220	9010	9010	9010	9010	2
648	20230609	115000	2621908200	9010	9010	9010	9010	3
649	20230609	114900	2621881170	9010	9000	9010	9000	244
650	20230609	114800	2619684750	9000	9020	9020	9000	337
651	20230609	114700	2616648890	9030	9030	9030	9030	0
652	20230609	114600	2616648890	9030	9030	9030	9030	27
653	20230609	114500	2616405080	9030	8980	9030	8970	398
654	20230609	114400	2612827140	8970	9000	9000	8970	1803
655	20230609	114300	2596626850	9000	9000	9000	9000	599
656	20230609	114200	2591235850	9000	9010	9010	9000	58
657	20230609	114100	2590713750	9000	9020	9020	9000	878
658	20230609	114000	2582809570	9030	9020	9030	9020	458
659	20230609	113900	2578678400	9020	9020	9020	9020	334
660	20230609	113800	2575665720	9020	9000	9020	9000	23
661	20230609	113700	2575458700	9000	9030	9030	9000	58
662	20230609	113600	2574936650	9000	9000	9000	9000	567
663	20230609	113500	2569833650	9000	8970	9040	8970	1411
664	20230609	113400	2557157330	8980	8990	8990	8980	5118
665	20230609	113300	2511177040	8990	9000	9000	8990	2682
666	20230609	113200	2487046360	9000	9010	9010	9000	2088
667	20230609	113100	2468240440	9010	9020	9020	9010	1397
668	20230609	113000	2455647700	9040	9020	9040	9020	113
669	20230609	112900	2454626200	9040	9040	9040	9040	301
670	20230609	112800	2451905160	9020	9020	9020	9020	183
671	20230609	112700	2450254500	9020	9000	9020	9000	2201
672	20230609	112600	2430438600	9010	9050	9050	9010	10853
673	20230609	112500	2332479240	9050	9050	9050	9050	357
674	20230609	112400	2329248390	9050	9060	9060	9050	37
675	20230609	112300	2328913180	9060	9070	9070	9060	238
676	20230609	112200	2326755960	9070	9060	9070	9060	106
677	20230609	112100	2325795400	9060	9060	9060	9060	302
678	20230609	112000	2323059280	9070	9060	9070	9060	642
679	20230609	111900	2317240160	9070	9070	9070	9070	4
680	20230609	111800	2317203880	9070	9070	9070	9070	445
681	20230609	111700	2313167730	9060	9050	9060	9050	1014
682	20230609	111600	2303980960	9040	9060	9060	9040	589
683	20230609	111500	2298652070	9060	9060	9060	9060	110
684	20230609	111400	2297655470	9060	9060	9080	9060	32
685	20230609	111300	2297365440	9060	9060	9060	9060	2
686	20230609	111200	2297347320	9060	9060	9060	9060	3
687	20230609	111100	2297320140	9060	9060	9070	9060	375
688	20230609	111000	2293922610	9060	9100	9100	9060	1015
689	20230609	110900	2284719610	9100	9110	9110	9100	142
690	20230609	110800	2283427280	9110	9100	9110	9100	274
691	20230609	110700	2280931800	9110	9090	9110	9090	417
692	20230609	110600	2277139950	9090	9090	9090	9090	354
693	20230609	110500	2273922090	9090	9090	9090	9090	11
694	20230609	110400	2273822100	9090	9080	9100	9080	471
695	20230609	110300	2269545200	9080	9040	9080	9040	643
696	20230609	110200	2263726000	9040	9060	9060	9040	1731
697	20230609	110100	2248066050	9050	9090	9090	9050	144
698	20230609	110000	2246757470	9060	9040	9060	9040	106
699	20230609	105900	2245799100	9040	9090	9090	9040	2068
700	20230609	105800	2227088030	9060	9060	9060	9060	10
701	20230609	105700	2226997430	9090	9050	9090	9050	46
702	20230609	105600	2226579850	9050	9040	9090	9040	581
703	20230609	105500	2221317630	9050	9050	9050	9050	346
704	20230609	105400	2218186330	9060	9030	9060	9030	428
705	20230609	105300	2214320550	9050	9040	9050	9030	1100
706	20230609	105200	2204381410	9040	9060	9060	9040	4706
707	20230609	105100	2161796590	9060	9080	9080	9060	173
708	20230609	105000	2160227900	9080	9070	9080	9060	561
709	20230609	104900	2155144000	9070	9080	9080	9060	2498
710	20230609	104800	2132489180	9080	9080	9080	9070	230
711	20230609	104700	2130400800	9080	9120	9120	9070	2661
712	20230609	104600	2106207990	9110	9140	9160	9110	2924
713	20230609	104500	2079503890	9150	9150	9160	9130	1023
714	20230609	104400	2070146070	9160	9150	9160	9120	1549
715	20230609	104300	2055978060	9120	9110	9150	9110	1415
716	20230609	104200	2043049800	9140	9140	9150	9100	2096
717	20230609	104100	2023951670	9150	9120	9160	9090	6880
718	20230609	104000	1961128200	9110	9160	9160	9110	5616
719	20230609	103900	1909780000	9150	9130	9170	9130	6909
720	20230609	103800	1846534430	9140	9110	9140	9110	2506
721	20230609	103700	1823667110	9120	9120	9130	9090	6133
722	20230609	103600	1767788090	9110	9100	9130	9100	5754
723	20230609	103500	1715353250	9110	9060	9110	9060	2335
724	20230609	103400	1694113280	9080	9090	9090	9060	1085
725	20230609	103300	1684270320	9070	9060	9100	9060	3209
726	20230609	103200	1655123280	9070	9040	9080	9040	1165
727	20230609	103100	1644556830	9070	9040	9070	9030	1075
728	20230609	103000	1634823170	9050	9030	9050	9030	353
729	20230609	102900	1631635460	9030	9030	9060	9030	1301
730	20230609	102800	1619887370	9030	9040	9060	9030	1063
731	20230609	102700	1610281310	9040	9050	9050	9040	259
732	20230609	102600	1607937850	9050	9050	9060	9050	345
733	20230609	102500	1604815570	9050	9050	9060	9040	996
734	20230609	102400	1595801230	9050	9050	9050	9050	676
735	20230609	102300	1589683430	9050	9050	9060	9050	171
736	20230609	102200	1588135870	9060	9060	9060	9050	38
737	20230609	102100	1587791910	9060	9050	9060	9050	173
738	20230609	102000	1586226200	9030	9030	9050	9030	589
739	20230609	101900	1580907510	9030	9030	9050	9030	1446
740	20230609	101800	1567836420	9040	9040	9050	9040	845
741	20230609	101700	1560196610	9040	9050	9050	9040	161
742	20230609	101600	1558740670	9050	9040	9050	9040	318
743	20230609	101500	1555865940	9050	9050	9050	9050	25
744	20230609	101400	1555639690	9050	9040	9050	9040	538
745	20230609	101300	1550772760	9040	9040	9050	9040	930
746	20230609	101200	1542365420	9040	9040	9040	9040	1340
747	20230609	101100	1530251820	9040	9040	9040	9040	135
748	20230609	101000	1529031420	9040	9040	9040	9040	112
749	20230609	100900	1528018940	9040	9030	9040	9020	340
750	20230609	100800	1524948760	9050	9040	9050	9020	1195
751	20230609	100700	1514146320	9040	9040	9050	9040	317
752	20230609	100600	1511277800	9040	9040	9040	9040	55
753	20230609	100500	1510780600	9050	9030	9050	9030	880
754	20230609	100400	1502834160	9030	9030	9030	9020	223
755	20230609	100300	1500822180	9040	9030	9050	9030	33
756	20230609	100200	1500524000	9050	9050	9050	9050	45
757	20230609	100100	1500116750	9050	9050	9050	9050	876
758	20230609	100000	1492188950	9050	9020	9050	9010	1229
759	20230609	095900	1481081110	9050	9050	9050	9050	95
760	20230609	095800	1480221360	9050	9040	9050	9010	1165
761	20230609	095700	1469697760	9040	9040	9050	9020	198
762	20230609	095600	1467907780	9040	9020	9040	9010	2510
763	20230609	095500	1445275960	9020	9010	9040	9010	1122
764	20230609	095400	1435162430	9040	9040	9040	9010	4069
765	20230609	095300	1398436510	9040	9060	9060	9040	512
766	20230609	095200	1393797830	9060	9060	9060	9050	1130
767	20230609	095100	1383570920	9050	9060	9060	9050	163
768	20230609	095000	1382095750	9060	9060	9060	9050	396
769	20230609	094900	1378510140	9060	9040	9060	9040	2476
770	20230609	094800	1356108020	9050	9050	9060	9030	1393
771	20230609	094700	1343527010	9060	9060	9060	9030	1868
772	20230609	094600	1326637630	9050	9050	9060	9050	1225
773	20230609	094500	1315551320	9060	9060	9060	9050	959
774	20230609	094400	1306868280	9060	9090	9090	9050	2988
775	20230609	094300	1279787940	9090	9080	9090	9070	57
776	20230609	094200	1279270090	9090	9090	9090	9060	1036
777	20230609	094100	1269877430	9090	9050	9090	9050	2039
778	20230609	094000	1251419720	9060	9080	9090	9050	482
779	20230609	093900	1247052270	9080	9060	9090	9050	586
780	20230609	093800	1241739080	9060	9050	9060	9050	1094
781	20230609	093700	1231834640	9050	9090	9090	9050	1333
782	20230609	093600	1219758160	9090	9080	9090	9060	2123
783	20230609	093500	1200484470	9090	9090	9090	9070	2382
784	20230609	093400	1178858210	9080	9090	9090	9080	573
785	20230609	093300	1173654820	9090	9100	9100	9090	131
786	20230609	093200	1172464010	9100	9090	9100	9060	1175
787	20230609	093100	1161784240	9060	9090	9090	9060	553
788	20230609	093000	1156764350	9100	9080	9100	9080	264
789	20230609	092900	1154366170	9100	9100	9100	9080	308
790	20230609	092800	1151565530	9100	9110	9110	9100	553
791	20230609	092700	1146532190	9100	9090	9100	9080	350
792	20230609	092600	1143350810	9090	9060	9090	9060	534
793	20230609	092500	1138506440	9060	9050	9070	9050	589
794	20230609	092400	1133168970	9050	9060	9070	9020	7120
795	20230609	092300	1068768230	9060	9070	9080	9060	1672
796	20230609	092200	1053614220	9080	9080	9090	9080	1004
797	20230609	092100	1044495940	9090	9080	9110	9080	1807
798	20230609	092000	1028073620	9080	9100	9100	9080	2617
799	20230609	091900	1004283340	9090	9100	9100	9070	932
800	20230609	091800	995819920	9100	9100	9100	9080	2234
801	20230609	091700	975511360	9100	9090	9100	9090	832
802	20230609	091600	967943320	9090	9070	9090	9060	3301
803	20230609	091500	938008240	9070	9090	9090	9060	2405
804	20230609	091400	916190120	9100	9100	9100	9070	2253
805	20230609	091300	895724330	9110	9110	9120	9100	4330
806	20230609	091200	856312590	9120	9120	9120	9110	1409
807	20230609	091100	843470370	9110	9130	9160	9110	12813
808	20230609	091000	726462130	9130	9150	9160	9130	16725
809	20230609	090900	573522750	9140	9160	9180	9110	12777
810	20230609	090800	456715650	9140	9090	9180	9090	12038
811	20230609	090700	346610860	9110	9020	9110	9010	1010
812	20230609	090600	337443520	9020	9030	9030	9010	3138
813	20230609	090500	309144880	9020	9040	9040	9020	1657
814	20230609	090400	294185360	9060	9050	9060	9010	6038
815	20230609	090300	239658870	9060	9120	9120	9060	3635
816	20230609	090200	206649220	9120	9100	9120	9090	3504
817	20230609	090100	174756350	9110	9130	9130	9080	6544
818	20230609	090000	115222810	9110	9140	9140	9100	12416