KissMeData/024740/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223800	1155698395	2945	2945	2945	2945	7312
3	20230609	223700	1155698395	2945	2945	2945	2945	0
4	20230609	223600	1155698395	2945	2945	2945	2945	0
5	20230609	223500	1155698395	2945	2945	2945	2945	0
6	20230609	223400	1155698395	2945	2945	2945	2945	0
7	20230609	223300	1155698395	2945	2945	2945	2945	0
8	20230609	223200	1155698395	2945	2945	2945	2945	0
9	20230609	223100	1155698395	2945	2945	2945	2945	0
10	20230609	223000	1155698395	2945	2945	2945	2945	0
11	20230609	222900	1155698395	2945	2945	2945	2945	0
12	20230609	222800	1155698395	2945	2945	2945	2945	0
13	20230609	222700	1155698395	2945	2945	2945	2945	0
14	20230609	222600	1155698395	2945	2945	2945	2945	0
15	20230609	222500	1155698395	2945	2945	2945	2945	0
16	20230609	222400	1155698395	2945	2945	2945	2945	0
17	20230609	222300	1155698395	2945	2945	2945	2945	0
18	20230609	222200	1155698395	2945	2945	2945	2945	0
19	20230609	222100	1155698395	2945	2945	2945	2945	0
20	20230609	222000	1155698395	2945	2945	2945	2945	0
21	20230609	221900	1155698395	2945	2945	2945	2945	0
22	20230609	221800	1155698395	2945	2945	2945	2945	0
23	20230609	221700	1155698395	2945	2945	2945	2945	0
24	20230609	221600	1155698395	2945	2945	2945	2945	0
25	20230609	221500	1155698395	2945	2945	2945	2945	0
26	20230609	221400	1155698395	2945	2945	2945	2945	0
27	20230609	221300	1155698395	2945	2945	2945	2945	0
28	20230609	221200	1155698395	2945	2945	2945	2945	0
29	20230609	221100	1155698395	2945	2945	2945	2945	0
30	20230609	221000	1155698395	2945	2945	2945	2945	0
31	20230609	220900	1155698395	2945	2945	2945	2945	0
32	20230609	220800	1155698395	2945	2945	2945	2945	7312
33	20230609	220700	1155698395	2945	2945	2945	2945	0
34	20230609	220600	1155698395	2945	2945	2945	2945	0
35	20230609	220500	1155698395	2945	2945	2945	2945	0
36	20230609	220400	1155698395	2945	2945	2945	2945	0
37	20230609	220300	1155698395	2945	2945	2945	2945	0
38	20230609	220200	1155698395	2945	2945	2945	2945	0
39	20230609	220100	1155698395	2945	2945	2945	2945	0
40	20230609	220000	1155698395	2945	2945	2945	2945	0
41	20230609	215900	1155698395	2945	2945	2945	2945	0
42	20230609	215800	1155698395	2945	2945	2945	2945	0
43	20230609	215700	1155698395	2945	2945	2945	2945	0
44	20230609	215600	1155698395	2945	2945	2945	2945	0
45	20230609	215500	1155698395	2945	2945	2945	2945	0
46	20230609	215400	1155698395	2945	2945	2945	2945	0
47	20230609	215300	1155698395	2945	2945	2945	2945	0
48	20230609	215200	1155698395	2945	2945	2945	2945	0
49	20230609	215100	1155698395	2945	2945	2945	2945	0
50	20230609	215000	1155698395	2945	2945	2945	2945	0
51	20230609	214900	1155698395	2945	2945	2945	2945	0
52	20230609	214800	1155698395	2945	2945	2945	2945	0
53	20230609	214700	1155698395	2945	2945	2945	2945	0
54	20230609	214600	1155698395	2945	2945	2945	2945	0
55	20230609	214500	1155698395	2945	2945	2945	2945	0
56	20230609	214400	1155698395	2945	2945	2945	2945	0
57	20230609	214300	1155698395	2945	2945	2945	2945	0
58	20230609	214200	1155698395	2945	2945	2945	2945	0
59	20230609	214100	1155698395	2945	2945	2945	2945	0
60	20230609	214000	1155698395	2945	2945	2945	2945	0
61	20230609	213900	1155698395	2945	2945	2945	2945	0
62	20230609	213800	1155698395	2945	2945	2945	2945	7312
63	20230609	213700	1155698395	2945	2945	2945	2945	0
64	20230609	213600	1155698395	2945	2945	2945	2945	0
65	20230609	213500	1155698395	2945	2945	2945	2945	0
66	20230609	213400	1155698395	2945	2945	2945	2945	0
67	20230609	213300	1155698395	2945	2945	2945	2945	0
68	20230609	213200	1155698395	2945	2945	2945	2945	0
69	20230609	213100	1155698395	2945	2945	2945	2945	0
70	20230609	213000	1155698395	2945	2945	2945	2945	0
71	20230609	212900	1155698395	2945	2945	2945	2945	0
72	20230609	212800	1155698395	2945	2945	2945	2945	0
73	20230609	212700	1155698395	2945	2945	2945	2945	0
74	20230609	212600	1155698395	2945	2945	2945	2945	0
75	20230609	212500	1155698395	2945	2945	2945	2945	0
76	20230609	212400	1155698395	2945	2945	2945	2945	0
77	20230609	212300	1155698395	2945	2945	2945	2945	0
78	20230609	212200	1155698395	2945	2945	2945	2945	0
79	20230609	212100	1155698395	2945	2945	2945	2945	0
80	20230609	212000	1155698395	2945	2945	2945	2945	0
81	20230609	211900	1155698395	2945	2945	2945	2945	0
82	20230609	211800	1155698395	2945	2945	2945	2945	0
83	20230609	211700	1155698395	2945	2945	2945	2945	0
84	20230609	211600	1155698395	2945	2945	2945	2945	0
85	20230609	211500	1155698395	2945	2945	2945	2945	0
86	20230609	211400	1155698395	2945	2945	2945	2945	0
87	20230609	211300	1155698395	2945	2945	2945	2945	0
88	20230609	211200	1155698395	2945	2945	2945	2945	0
89	20230609	211100	1155698395	2945	2945	2945	2945	0
90	20230609	211000	1155698395	2945	2945	2945	2945	0
91	20230609	210900	1155698395	2945	2945	2945	2945	0
92	20230609	210800	1155698395	2945	2945	2945	2945	7312
93	20230609	210700	1155698395	2945	2945	2945	2945	0
94	20230609	210600	1155698395	2945	2945	2945	2945	0
95	20230609	210500	1155698395	2945	2945	2945	2945	0
96	20230609	210400	1155698395	2945	2945	2945	2945	0
97	20230609	210300	1155698395	2945	2945	2945	2945	0
98	20230609	210200	1155698395	2945	2945	2945	2945	0
99	20230609	210100	1155698395	2945	2945	2945	2945	0
100	20230609	210000	1155698395	2945	2945	2945	2945	0
101	20230609	205900	1155698395	2945	2945	2945	2945	0
102	20230609	205800	1155698395	2945	2945	2945	2945	0
103	20230609	205700	1155698395	2945	2945	2945	2945	0
104	20230609	205600	1155698395	2945	2945	2945	2945	0
105	20230609	205500	1155698395	2945	2945	2945	2945	0
106	20230609	205400	1155698395	2945	2945	2945	2945	0
107	20230609	205300	1155698395	2945	2945	2945	2945	0
108	20230609	205200	1155698395	2945	2945	2945	2945	0
109	20230609	205100	1155698395	2945	2945	2945	2945	0
110	20230609	205000	1155698395	2945	2945	2945	2945	0
111	20230609	204900	1155698395	2945	2945	2945	2945	0
112	20230609	204800	1155698395	2945	2945	2945	2945	0
113	20230609	204700	1155698395	2945	2945	2945	2945	0
114	20230609	204600	1155698395	2945	2945	2945	2945	0
115	20230609	204500	1155698395	2945	2945	2945	2945	0
116	20230609	204400	1155698395	2945	2945	2945	2945	0
117	20230609	204300	1155698395	2945	2945	2945	2945	0
118	20230609	204200	1155698395	2945	2945	2945	2945	0
119	20230609	204100	1155698395	2945	2945	2945	2945	0
120	20230609	204000	1155698395	2945	2945	2945	2945	0
121	20230609	203900	1155698395	2945	2945	2945	2945	0
122	20230609	203800	1155698395	2945	2945	2945	2945	7312
123	20230609	203700	1155698395	2945	2945	2945	2945	0
124	20230609	203600	1155698395	2945	2945	2945	2945	0
125	20230609	203500	1155698395	2945	2945	2945	2945	0
126	20230609	203400	1155698395	2945	2945	2945	2945	0
127	20230609	203300	1155698395	2945	2945	2945	2945	0
128	20230609	203200	1155698395	2945	2945	2945	2945	0
129	20230609	203100	1155698395	2945	2945	2945	2945	0
130	20230609	203000	1155698395	2945	2945	2945	2945	0
131	20230609	202900	1155698395	2945	2945	2945	2945	0
132	20230609	202800	1155698395	2945	2945	2945	2945	0
133	20230609	202700	1155698395	2945	2945	2945	2945	0
134	20230609	202600	1155698395	2945	2945	2945	2945	0
135	20230609	202500	1155698395	2945	2945	2945	2945	0
136	20230609	202400	1155698395	2945	2945	2945	2945	0
137	20230609	202300	1155698395	2945	2945	2945	2945	0
138	20230609	202200	1155698395	2945	2945	2945	2945	0
139	20230609	202100	1155698395	2945	2945	2945	2945	0
140	20230609	202000	1155698395	2945	2945	2945	2945	0
141	20230609	201900	1155698395	2945	2945	2945	2945	0
142	20230609	201800	1155698395	2945	2945	2945	2945	0
143	20230609	201700	1155698395	2945	2945	2945	2945	0
144	20230609	201600	1155698395	2945	2945	2945	2945	0
145	20230609	201500	1155698395	2945	2945	2945	2945	0
146	20230609	201400	1155698395	2945	2945	2945	2945	0
147	20230609	201300	1155698395	2945	2945	2945	2945	0
148	20230609	201200	1155698395	2945	2945	2945	2945	0
149	20230609	201100	1155698395	2945	2945	2945	2945	0
150	20230609	201000	1155698395	2945	2945	2945	2945	0
151	20230609	200900	1155698395	2945	2945	2945	2945	0
152	20230609	200800	1155698395	2945	2945	2945	2945	7312
153	20230609	200700	1155698395	2945	2945	2945	2945	0
154	20230609	200600	1155698395	2945	2945	2945	2945	0
155	20230609	200500	1155698395	2945	2945	2945	2945	0
156	20230609	200400	1155698395	2945	2945	2945	2945	0
157	20230609	200300	1155698395	2945	2945	2945	2945	0
158	20230609	200200	1155698395	2945	2945	2945	2945	0
159	20230609	200100	1155698395	2945	2945	2945	2945	0
160	20230609	200000	1155698395	2945	2945	2945	2945	0
161	20230609	195900	1155698395	2945	2945	2945	2945	0
162	20230609	195800	1155698395	2945	2945	2945	2945	0
163	20230609	195700	1155698395	2945	2945	2945	2945	0
164	20230609	195600	1155698395	2945	2945	2945	2945	0
165	20230609	195500	1155698395	2945	2945	2945	2945	0
166	20230609	195400	1155698395	2945	2945	2945	2945	0
167	20230609	195300	1155698395	2945	2945	2945	2945	0
168	20230609	195200	1155698395	2945	2945	2945	2945	0
169	20230609	195100	1155698395	2945	2945	2945	2945	0
170	20230609	195000	1155698395	2945	2945	2945	2945	0
171	20230609	194900	1155698395	2945	2945	2945	2945	0
172	20230609	194800	1155698395	2945	2945	2945	2945	0
173	20230609	194700	1155698395	2945	2945	2945	2945	0
174	20230609	194600	1155698395	2945	2945	2945	2945	0
175	20230609	194500	1155698395	2945	2945	2945	2945	0
176	20230609	194400	1155698395	2945	2945	2945	2945	0
177	20230609	194300	1155698395	2945	2945	2945	2945	0
178	20230609	194200	1155698395	2945	2945	2945	2945	0
179	20230609	194100	1155698395	2945	2945	2945	2945	0
180	20230609	194000	1155698395	2945	2945	2945	2945	0
181	20230609	193900	1155698395	2945	2945	2945	2945	0
182	20230609	193800	1155698395	2945	2945	2945	2945	7312
183	20230609	193700	1155698395	2945	2945	2945	2945	0
184	20230609	193600	1155698395	2945	2945	2945	2945	0
185	20230609	193500	1155698395	2945	2945	2945	2945	0
186	20230609	193400	1155698395	2945	2945	2945	2945	0
187	20230609	193300	1155698395	2945	2945	2945	2945	0
188	20230609	193200	1155698395	2945	2945	2945	2945	0
189	20230609	193100	1155698395	2945	2945	2945	2945	0
190	20230609	193000	1155698395	2945	2945	2945	2945	0
191	20230609	192900	1155698395	2945	2945	2945	2945	0
192	20230609	192800	1155698395	2945	2945	2945	2945	0
193	20230609	192700	1155698395	2945	2945	2945	2945	0
194	20230609	192600	1155698395	2945	2945	2945	2945	0
195	20230609	192500	1155698395	2945	2945	2945	2945	0
196	20230609	192400	1155698395	2945	2945	2945	2945	0
197	20230609	192300	1155698395	2945	2945	2945	2945	0
198	20230609	192200	1155698395	2945	2945	2945	2945	0
199	20230609	192100	1155698395	2945	2945	2945	2945	0
200	20230609	192000	1155698395	2945	2945	2945	2945	0
201	20230609	191900	1155698395	2945	2945	2945	2945	0
202	20230609	191800	1155698395	2945	2945	2945	2945	0
203	20230609	191700	1155698395	2945	2945	2945	2945	0
204	20230609	191600	1155698395	2945	2945	2945	2945	0
205	20230609	191500	1155698395	2945	2945	2945	2945	0
206	20230609	191400	1155698395	2945	2945	2945	2945	0
207	20230609	191300	1155698395	2945	2945	2945	2945	0
208	20230609	191200	1155698395	2945	2945	2945	2945	0
209	20230609	191100	1155698395	2945	2945	2945	2945	0
210	20230609	191000	1155698395	2945	2945	2945	2945	0
211	20230609	190900	1155698395	2945	2945	2945	2945	0
212	20230609	190800	1155698395	2945	2945	2945	2945	7312
213	20230609	190700	1155698395	2945	2945	2945	2945	0
214	20230609	190600	1155698395	2945	2945	2945	2945	0
215	20230609	190500	1155698395	2945	2945	2945	2945	0
216	20230609	190400	1155698395	2945	2945	2945	2945	0
217	20230609	190300	1155698395	2945	2945	2945	2945	0
218	20230609	190200	1155698395	2945	2945	2945	2945	0
219	20230609	190100	1155698395	2945	2945	2945	2945	0
220	20230609	190000	1155698395	2945	2945	2945	2945	0
221	20230609	185900	1155698395	2945	2945	2945	2945	0
222	20230609	185800	1155698395	2945	2945	2945	2945	0
223	20230609	185700	1155698395	2945	2945	2945	2945	0
224	20230609	185600	1155698395	2945	2945	2945	2945	0
225	20230609	185500	1155698395	2945	2945	2945	2945	0
226	20230609	185400	1155698395	2945	2945	2945	2945	0
227	20230609	185300	1155698395	2945	2945	2945	2945	0
228	20230609	185200	1155698395	2945	2945	2945	2945	0
229	20230609	185100	1155698395	2945	2945	2945	2945	0
230	20230609	185000	1155698395	2945	2945	2945	2945	0
231	20230609	184900	1155698395	2945	2945	2945	2945	0
232	20230609	184800	1155698395	2945	2945	2945	2945	0
233	20230609	184700	1155698395	2945	2945	2945	2945	0
234	20230609	184600	1155698395	2945	2945	2945	2945	0
235	20230609	184500	1155698395	2945	2945	2945	2945	0
236	20230609	184400	1155698395	2945	2945	2945	2945	0
237	20230609	184300	1155698395	2945	2945	2945	2945	0
238	20230609	184200	1155698395	2945	2945	2945	2945	0
239	20230609	184100	1155698395	2945	2945	2945	2945	0
240	20230609	184000	1155698395	2945	2945	2945	2945	0
241	20230609	183900	1155698395	2945	2945	2945	2945	0
242	20230609	183800	1155698395	2945	2945	2945	2945	7312
243	20230609	183700	1155698395	2945	2945	2945	2945	0
244	20230609	183600	1155698395	2945	2945	2945	2945	0
245	20230609	183500	1155698395	2945	2945	2945	2945	0
246	20230609	183400	1155698395	2945	2945	2945	2945	0
247	20230609	183300	1155698395	2945	2945	2945	2945	0
248	20230609	183200	1155698395	2945	2945	2945	2945	0
249	20230609	183100	1155698395	2945	2945	2945	2945	0
250	20230609	183000	1155698395	2945	2945	2945	2945	0
251	20230609	182900	1155698395	2945	2945	2945	2945	0
252	20230609	182800	1155698395	2945	2945	2945	2945	0
253	20230609	182700	1155698395	2945	2945	2945	2945	0
254	20230609	182600	1155698395	2945	2945	2945	2945	0
255	20230609	182500	1155698395	2945	2945	2945	2945	0
256	20230609	182400	1155698395	2945	2945	2945	2945	0
257	20230609	182300	1155698395	2945	2945	2945	2945	0
258	20230609	182200	1155698395	2945	2945	2945	2945	0
259	20230609	182100	1155698395	2945	2945	2945	2945	0
260	20230609	182000	1155698395	2945	2945	2945	2945	0
261	20230609	181900	1155698395	2945	2945	2945	2945	0
262	20230609	181800	1155698395	2945	2945	2945	2945	0
263	20230609	181700	1155698395	2945	2945	2945	2945	0
264	20230609	181600	1155698395	2945	2945	2945	2945	0
265	20230609	181500	1155698395	2945	2945	2945	2945	0
266	20230609	181400	1155698395	2945	2945	2945	2945	0
267	20230609	181300	1155698395	2945	2945	2945	2945	0
268	20230609	181200	1155698395	2945	2945	2945	2945	0
269	20230609	181100	1155698395	2945	2945	2945	2945	0
270	20230609	181000	1155698395	2945	2945	2945	2945	0
271	20230609	180900	1155698395	2945	2945	2945	2945	0
272	20230609	180800	1155698395	2945	2945	2945	2945	7312
273	20230609	180700	1155698395	2945	2945	2945	2945	0
274	20230609	180600	1155698395	2945	2945	2945	2945	0
275	20230609	180500	1155698395	2945	2945	2945	2945	0
276	20230609	180400	1155698395	2945	2945	2945	2945	0
277	20230609	180300	1155698395	2945	2945	2945	2945	0
278	20230609	180200	1155698395	2945	2945	2945	2945	0
279	20230609	180100	1155698395	2945	2945	2945	2945	0
280	20230609	180000	1155698395	2945	2945	2945	2945	0
281	20230609	175900	1155698395	2945	2945	2945	2945	0
282	20230609	175800	1155698395	2945	2945	2945	2945	0
283	20230609	175700	1155698395	2945	2945	2945	2945	0
284	20230609	175600	1155698395	2945	2945	2945	2945	0
285	20230609	175500	1155698395	2945	2945	2945	2945	0
286	20230609	175400	1155698395	2945	2945	2945	2945	0
287	20230609	175300	1155698395	2945	2945	2945	2945	0
288	20230609	175200	1155698395	2945	2945	2945	2945	0
289	20230609	175100	1155698395	2945	2945	2945	2945	0
290	20230609	175000	1155698395	2945	2945	2945	2945	0
291	20230609	174900	1155698395	2945	2945	2945	2945	0
292	20230609	174800	1155698395	2945	2945	2945	2945	0
293	20230609	174700	1155698395	2945	2945	2945	2945	0
294	20230609	174600	1155698395	2945	2945	2945	2945	0
295	20230609	174500	1155698395	2945	2945	2945	2945	0
296	20230609	174400	1155698395	2945	2945	2945	2945	0
297	20230609	174300	1155698395	2945	2945	2945	2945	0
298	20230609	174200	1155698395	2945	2945	2945	2945	0
299	20230609	174100	1155698395	2945	2945	2945	2945	0
300	20230609	174000	1155698395	2945	2945	2945	2945	0
301	20230609	173900	1155698395	2945	2945	2945	2945	0
302	20230609	173800	1155698395	2945	2945	2945	2945	7312
303	20230609	173700	1155698395	2945	2945	2945	2945	0
304	20230609	173600	1155698395	2945	2945	2945	2945	0
305	20230609	173500	1155698395	2945	2945	2945	2945	0
306	20230609	173400	1155698395	2945	2945	2945	2945	0
307	20230609	173300	1155698395	2945	2945	2945	2945	0
308	20230609	173200	1155698395	2945	2945	2945	2945	0
309	20230609	173100	1155698395	2945	2945	2945	2945	0
310	20230609	173000	1155698395	2945	2945	2945	2945	0
311	20230609	172900	1155698395	2945	2945	2945	2945	0
312	20230609	172800	1155698395	2945	2945	2945	2945	0
313	20230609	172700	1155698395	2945	2945	2945	2945	0
314	20230609	172600	1155698395	2945	2945	2945	2945	0
315	20230609	172500	1155698395	2945	2945	2945	2945	0
316	20230609	172400	1155698395	2945	2945	2945	2945	0
317	20230609	172300	1155698395	2945	2945	2945	2945	0
318	20230609	172200	1155698395	2945	2945	2945	2945	0
319	20230609	172100	1155698395	2945	2945	2945	2945	0
320	20230609	172000	1155698395	2945	2945	2945	2945	0
321	20230609	171900	1155698395	2945	2945	2945	2945	0
322	20230609	171800	1155698395	2945	2945	2945	2945	0
323	20230609	171700	1155698395	2945	2945	2945	2945	0
324	20230609	171600	1155698395	2945	2945	2945	2945	0
325	20230609	171500	1155698395	2945	2945	2945	2945	0
326	20230609	171400	1155698395	2945	2945	2945	2945	0
327	20230609	171300	1155698395	2945	2945	2945	2945	0
328	20230609	171200	1155698395	2945	2945	2945	2945	0
329	20230609	171100	1155698395	2945	2945	2945	2945	0
330	20230609	171000	1155698395	2945	2945	2945	2945	0
331	20230609	170900	1155698395	2945	2945	2945	2945	0
332	20230609	170800	1155698395	2945	2945	2945	2945	7312
333	20230609	170700	1155698395	2945	2945	2945	2945	0
334	20230609	170600	1155698395	2945	2945	2945	2945	0
335	20230609	170500	1155698395	2945	2945	2945	2945	0
336	20230609	170400	1155698395	2945	2945	2945	2945	0
337	20230609	170300	1155698395	2945	2945	2945	2945	0
338	20230609	170200	1155698395	2945	2945	2945	2945	0
339	20230609	170100	1155698395	2945	2945	2945	2945	0
340	20230609	170000	1155698395	2945	2945	2945	2945	0
341	20230609	165900	1155698395	2945	2945	2945	2945	0
342	20230609	165800	1155698395	2945	2945	2945	2945	0
343	20230609	165700	1155698395	2945	2945	2945	2945	0
344	20230609	165600	1155698395	2945	2945	2945	2945	0
345	20230609	165500	1155698395	2945	2945	2945	2945	0
346	20230609	165400	1155698395	2945	2945	2945	2945	0
347	20230609	165300	1155698395	2945	2945	2945	2945	0
348	20230609	165200	1155698395	2945	2945	2945	2945	0
349	20230609	165100	1155698395	2945	2945	2945	2945	0
350	20230609	165000	1155698395	2945	2945	2945	2945	0
351	20230609	164900	1155698395	2945	2945	2945	2945	0
352	20230609	164800	1155698395	2945	2945	2945	2945	0
353	20230609	164700	1155698395	2945	2945	2945	2945	0
354	20230609	164600	1155698395	2945	2945	2945	2945	0
355	20230609	164500	1155698395	2945	2945	2945	2945	0
356	20230609	164400	1155698395	2945	2945	2945	2945	0
357	20230609	164300	1155698395	2945	2945	2945	2945	0
358	20230609	164200	1155698395	2945	2945	2945	2945	0
359	20230609	164100	1155698395	2945	2945	2945	2945	0
360	20230609	164000	1155698395	2945	2945	2945	2945	0
361	20230609	163900	1155698395	2945	2945	2945	2945	0
362	20230609	163800	1155698395	2945	2945	2945	2945	7312
363	20230609	163700	1155698395	2945	2945	2945	2945	0
364	20230609	163600	1155698395	2945	2945	2945	2945	0
365	20230609	163500	1155698395	2945	2945	2945	2945	0
366	20230609	163400	1155698395	2945	2945	2945	2945	0
367	20230609	163300	1155698395	2945	2945	2945	2945	0
368	20230609	163200	1155698395	2945	2945	2945	2945	0
369	20230609	163100	1155698395	2945	2945	2945	2945	0
370	20230609	163000	1155698395	2945	2945	2945	2945	0
371	20230609	162900	1155698395	2945	2945	2945	2945	0
372	20230609	162800	1155698395	2945	2945	2945	2945	0
373	20230609	162700	1155698395	2945	2945	2945	2945	0
374	20230609	162600	1155698395	2945	2945	2945	2945	0
375	20230609	162500	1155698395	2945	2945	2945	2945	0
376	20230609	162400	1155698395	2945	2945	2945	2945	0
377	20230609	162300	1155698395	2945	2945	2945	2945	0
378	20230609	162200	1155698395	2945	2945	2945	2945	0
379	20230609	162100	1155698395	2945	2945	2945	2945	0
380	20230609	162000	1155698395	2945	2945	2945	2945	0
381	20230609	161900	1155698395	2945	2945	2945	2945	0
382	20230609	161800	1155698395	2945	2945	2945	2945	0
383	20230609	161700	1155698395	2945	2945	2945	2945	0
384	20230609	161600	1155698395	2945	2945	2945	2945	0
385	20230609	161500	1155698395	2945	2945	2945	2945	0
386	20230609	161400	1155698395	2945	2945	2945	2945	0
387	20230609	161300	1155698395	2945	2945	2945	2945	0
388	20230609	161200	1155698395	2945	2945	2945	2945	0
389	20230609	161100	1155698395	2945	2945	2945	2945	0
390	20230609	161000	1155698395	2945	2945	2945	2945	0
391	20230609	160900	1155698395	2945	2945	2945	2945	0
392	20230609	160800	1155698395	2945	2945	2945	2945	7312
393	20230609	160700	1155698395	2945	2945	2945	2945	0
394	20230609	160600	1155698395	2945	2945	2945	2945	0
395	20230609	160500	1155698395	2945	2945	2945	2945	0
396	20230609	160400	1155698395	2945	2945	2945	2945	0
397	20230609	160300	1155698395	2945	2945	2945	2945	0
398	20230609	160200	1155698395	2945	2945	2945	2945	0
399	20230609	160100	1155698395	2945	2945	2945	2945	0
400	20230609	160000	1155698395	2945	2945	2945	2945	0
401	20230609	155900	1155698395	2945	2945	2945	2945	0
402	20230609	155800	1155698395	2945	2945	2945	2945	0
403	20230609	155700	1155698395	2945	2945	2945	2945	0
404	20230609	155600	1155698395	2945	2945	2945	2945	0
405	20230609	155500	1155698395	2945	2945	2945	2945	0
406	20230609	155400	1155698395	2945	2945	2945	2945	0
407	20230609	155300	1155698395	2945	2945	2945	2945	0
408	20230609	155200	1155698395	2945	2945	2945	2945	0
409	20230609	155100	1155698395	2945	2945	2945	2945	0
410	20230609	155000	1155698395	2945	2945	2945	2945	0
411	20230609	154900	1155698395	2945	2945	2945	2945	0
412	20230609	154800	1155698395	2945	2945	2945	2945	0
413	20230609	154700	1155698395	2945	2945	2945	2945	0
414	20230609	154600	1155698395	2945	2945	2945	2945	0
415	20230609	154500	1155698395	2945	2945	2945	2945	0
416	20230609	154400	1155698395	2945	2945	2945	2945	0
417	20230609	154300	1155698395	2945	2945	2945	2945	0
418	20230609	154200	1155698395	2945	2945	2945	2945	0
419	20230609	154100	1155698395	2945	2945	2945	2945	0
420	20230609	154000	1155698395	2945	2945	2945	2945	0
421	20230609	153900	1155698395	2945	2945	2945	2945	0
422	20230609	153800	1155698395	2945	2945	2945	2945	7312
423	20230609	153700	1155698395	2945	2945	2945	2945	0
424	20230609	153600	1155698395	2945	2945	2945	2945	0
425	20230609	153500	1155698395	2945	2945	2945	2945	0
426	20230609	153400	1155698395	2945	2945	2945	2945	0
427	20230609	153300	1155698395	2945	2945	2945	2945	0
428	20230609	153200	1155698395	2945	2945	2945	2945	0
429	20230609	153100	1155698395	2945	2945	2945	2945	0
430	20230609	153000	1155698395	2945	2945	2945	2945	7312
431	20230609	152900	1134164555	2945	2945	2945	2945	0
432	20230609	152800	1134164555	2945	2945	2945	2945	0
433	20230609	152700	1134164555	2945	2945	2945	2945	0
434	20230609	152600	1134164555	2945	2945	2945	2945	0
435	20230609	152500	1134164555	2945	2945	2945	2945	0
436	20230609	152400	1134164555	2945	2945	2945	2945	0
437	20230609	152300	1134164555	2945	2945	2945	2945	0
438	20230609	152200	1134164555	2945	2945	2945	2945	0
439	20230609	152100	1134164555	2945	2945	2945	2945	0
440	20230609	152000	1134164555	2945	2945	2945	2945	0
441	20230609	151900	1134164555	2945	2925	2945	2925	7023
442	20230609	151800	1113531165	2925	2925	2925	2920	540
443	20230609	151700	1111954165	2920	2920	2920	2920	363
444	20230609	151600	1110894205	2925	2925	2925	2925	83
445	20230609	151500	1110651430	2925	2925	2925	2925	118
446	20230609	151400	1110306280	2925	2925	2925	2925	11
447	20230609	151300	1110274105	2925	2925	2930	2925	1802
448	20230609	151200	1105003250	2925	2925	2925	2925	10
449	20230609	151100	1104974000	2925	2920	2925	2920	2083
450	20230609	151000	1098883095	2920	2925	2925	2920	1319
451	20230609	150900	1095030020	2925	2925	2930	2925	11
452	20230609	150800	1094997835	2930	2925	2930	2925	1105
453	20230609	150700	1091765705	2925	2920	2925	2920	10146
454	20230609	150600	1062098130	2920	2920	2920	2920	747
455	20230609	150500	1059916890	2920	2920	2920	2920	2545
456	20230609	150400	1052485490	2920	2920	2920	2915	1604
457	20230609	150300	1047808710	2920	2920	2920	2920	593
458	20230609	150200	1046077150	2920	2920	2920	2920	1893
459	20230609	150100	1040549590	2920	2920	2920	2915	2467
460	20230609	150000	1033346985	2920	2920	2920	2915	225
461	20230609	145900	1032690040	2920	2920	2920	2920	68
462	20230609	145800	1032491480	2920	2920	2920	2915	313
463	20230609	145700	1031579020	2920	2920	2920	2920	112
464	20230609	145600	1031251980	2920	2920	2920	2915	2683
465	20230609	145500	1023422620	2920	2920	2920	2920	1520
466	20230609	145400	1018984220	2920	2920	2920	2920	1000
467	20230609	145300	1016064220	2920	2920	2920	2920	517
468	20230609	145200	1014554580	2920	2920	2920	2920	601
469	20230609	145100	1012799660	2920	2920	2920	2920	2117
470	20230609	145000	1006618020	2925	2925	2925	2925	0
471	20230609	144900	1006618020	2925	2920	2925	2920	17
472	20230609	144800	1006568360	2920	2920	2920	2920	1687
473	20230609	144700	1001642320	2920	2920	2920	2920	298
474	20230609	144600	1000772160	2915	2920	2920	2915	804
475	20230609	144500	998428345	2920	2920	2920	2920	1
476	20230609	144400	998425425	2920	2920	2920	2915	141
477	20230609	144300	998013810	2920	2920	2920	2920	1338
478	20230609	144200	994106850	2920	2920	2920	2920	1490
479	20230609	144100	989756050	2920	2920	2920	2920	10
480	20230609	144000	989726850	2920	2920	2920	2920	136
481	20230609	143900	989329730	2925	2925	2925	2925	27
482	20230609	143800	989250755	2920	2925	2925	2920	66
483	20230609	143700	989057955	2925	2925	2925	2920	276
484	20230609	143600	988251395	2925	2925	2925	2925	235
485	20230609	143500	987564020	2925	2920	2925	2920	110
486	20230609	143400	987242770	2925	2925	2925	2925	5
487	20230609	143300	987228145	2925	2920	2925	2920	1623
488	20230609	143200	982488960	2920	2915	2920	2915	4073
489	20230609	143100	970605810	2920	2920	2920	2915	515
490	20230609	143000	969102015	2920	2920	2925	2920	1688
491	20230609	142900	964173025	2925	2920	2925	2920	163
492	20230609	142800	963697060	2920	2920	2920	2920	1502
493	20230609	142700	959311220	2920	2920	2920	2920	5
494	20230609	142600	959296620	2920	2920	2920	2915	7577
495	20230609	142500	937201780	2920	2920	2920	2920	0
496	20230609	142400	937201780	2920	2920	2920	2920	6
497	20230609	142300	937184260	2920	2920	2925	2920	6
498	20230609	142200	937166735	2920	2920	2920	2920	605
499	20230609	142100	935400135	2920	2925	2925	2920	4630
500	20230609	142000	921880510	2925	2930	2930	2925	1666
501	20230609	141900	917007445	2930	2930	2930	2930	10
502	20230609	141800	916978145	2925	2925	2930	2925	62
503	20230609	141700	916796785	2925	2925	2925	2925	5
504	20230609	141600	916782160	2925	2925	2925	2925	40
505	20230609	141500	916665160	2925	2925	2925	2925	90
506	20230609	141400	916401910	2925	2925	2925	2925	5588
507	20230609	141300	900057010	2930	2930	2930	2930	80
508	20230609	141200	899822610	2930	2925	2930	2925	1017
509	20230609	141100	896847850	2930	2930	2930	2930	0
510	20230609	141000	896847850	2930	2930	2930	2930	3
511	20230609	140900	896839060	2930	2930	2930	2925	1022
512	20230609	140800	893849600	2925	2920	2925	2920	3299
513	20230609	140700	884203150	2925	2920	2925	2920	208
514	20230609	140600	883595775	2920	2920	2920	2920	0
515	20230609	140500	883595775	2920	2920	2920	2920	19
516	20230609	140400	883540295	2930	2930	2930	2930	0
517	20230609	140300	883540295	2930	2930	2930	2930	1
518	20230609	140200	883537365	2920	2925	2925	2920	1001
519	20230609	140100	880614440	2930	2930	2930	2930	50
520	20230609	140000	880467940	2930	2930	2930	2930	0
521	20230609	135900	880467940	2930	2930	2930	2930	0
522	20230609	135800	880467940	2930	2930	2930	2930	0
523	20230609	135700	880467940	2930	2925	2930	2925	348
524	20230609	135600	879450035	2925	2925	2925	2925	0
525	20230609	135500	879450035	2925	2925	2925	2925	1
526	20230609	135400	879447110	2930	2930	2930	2930	1
527	20230609	135300	879444180	2925	2925	2925	2925	1
528	20230609	135200	879441255	2920	2920	2920	2920	40
529	20230609	135100	879324455	2920	2925	2925	2920	530
530	20230609	135000	877775565	2920	2920	2920	2920	400
531	20230609	134900	876607565	2925	2925	2925	2925	0
532	20230609	134800	876607565	2925	2925	2925	2925	0
533	20230609	134700	876607565	2925	2925	2925	2925	701
534	20230609	134600	874557140	2925	2925	2925	2925	500
535	20230609	134500	873094640	2930	2930	2930	2930	0
536	20230609	134400	873094640	2930	2930	2930	2930	0
537	20230609	134300	873094640	2930	2925	2930	2920	625
538	20230609	134200	871269325	2920	2920	2920	2920	0
539	20230609	134100	871269325	2920	2920	2920	2920	328
540	20230609	134000	870311565	2920	2920	2920	2920	4410
541	20230609	133900	857434365	2920	2920	2920	2920	10
542	20230609	133800	857405165	2920	2920	2920	2920	0
543	20230609	133700	857405165	2920	2920	2920	2920	100
544	20230609	133600	857113165	2920	2915	2920	2915	2152
545	20230609	133500	850839315	2915	2915	2915	2910	6313
546	20230609	133400	832442515	2915	2910	2915	2910	331
547	20230609	133300	831477655	2910	2910	2915	2910	4164
548	20230609	133200	819360405	2915	2915	2915	2910	253
549	20230609	133100	818624100	2915	2915	2915	2915	60
550	20230609	133000	818449200	2915	2915	2915	2915	340
551	20230609	132900	817458100	2920	2915	2920	2910	19287
552	20230609	132800	761294400	2915	2920	2920	2915	3604
553	20230609	132700	750777405	2920	2925	2925	2920	13015
554	20230609	132600	712746550	2925	2930	2930	2925	484
555	20230609	132500	711329350	2930	2930	2930	2930	206
556	20230609	132400	710725770	2930	2930	2930	2930	23
557	20230609	132300	710658380	2930	2930	2930	2930	4
558	20230609	132200	710646660	2930	2930	2930	2930	110
559	20230609	132100	710324360	2930	2925	2930	2925	1552
560	20230609	132000	705782000	2925	2930	2930	2925	3714
561	20230609	131900	694906625	2930	2930	2930	2930	60
562	20230609	131800	694730825	2930	2930	2930	2930	1119
563	20230609	131700	691452155	2930	2930	2930	2930	3140
564	20230609	131600	682251955	2935	2935	2935	2935	1
565	20230609	131500	682249020	2930	2930	2930	2930	1
566	20230609	131400	682246090	2935	2930	2935	2930	402
567	20230609	131300	681068220	2935	2925	2935	2925	5692
568	20230609	131200	664375580	2930	2930	2930	2930	7
569	20230609	131100	664355070	2935	2930	2935	2925	742
570	20230609	131000	662184300	2930	2935	2935	2930	1748
571	20230609	130900	657062615	2930	2935	2935	2930	1223
572	20230609	130800	653479075	2935	2935	2935	2935	100
573	20230609	130700	653185575	2935	2935	2935	2935	6
574	20230609	130600	653167965	2935	2935	2935	2935	0
575	20230609	130500	653167965	2935	2935	2935	2935	101
576	20230609	130400	652871530	2935	2935	2935	2930	693
577	20230609	130300	650840815	2930	2930	2935	2925	1249
578	20230609	130200	647181790	2935	2930	2935	2930	1343
579	20230609	130100	643246785	2930	2940	2940	2930	4373
580	20230609	130000	630416645	2935	2940	2940	2935	408
581	20230609	125900	629219160	2935	2935	2935	2935	2635
582	20230609	125800	621485435	2935	2940	2940	2935	751
583	20230609	125700	619280500	2940	2940	2940	2940	1458
584	20230609	125600	614993980	2940	2935	2940	2935	1001
585	20230609	125500	612056040	2940	2935	2940	2935	1926
586	20230609	125400	606403225	2935	2935	2935	2930	102
587	20230609	125300	606104355	2930	2930	2935	2925	1462
588	20230609	125200	601820195	2935	2935	2935	2930	61
589	20230609	125100	601641445	2930	2935	2935	2925	1185
590	20230609	125000	598174795	2940	2940	2940	2940	0
591	20230609	124900	598174795	2940	2940	2940	2925	803
592	20230609	124800	595824920	2930	2940	2940	2930	971
593	20230609	124700	592979690	2930	2940	2940	2930	33655
594	20230609	124600	494166980	2945	2940	2945	2940	3974
595	20230609	124500	482483415	2940	2940	2940	2940	801
596	20230609	124400	480128475	2935	2940	2945	2935	1568
597	20230609	124300	475526050	2945	2940	2945	2940	1748
598	20230609	124200	470386690	2940	2940	2940	2940	12
599	20230609	124100	470351410	2935	2940	2940	2935	7663
600	20230609	124000	447824690	2945	2945	2945	2945	0
601	20230609	123900	447824690	2945	2945	2945	2945	0
602	20230609	123800	447824690	2945	2945	2945	2945	0
603	20230609	123700	447824690	2945	2945	2945	2945	60
604	20230609	123600	447647990	2945	2945	2945	2945	0
605	20230609	123500	447647990	2945	2940	2945	2940	3
606	20230609	123400	447639160	2940	2945	2945	2940	511
607	20230609	123300	446136765	2940	2940	2940	2940	201
608	20230609	123200	445545825	2945	2945	2945	2945	69
609	20230609	123100	445342620	2945	2945	2945	2945	0
610	20230609	123000	445342620	2945	2945	2945	2945	0
611	20230609	122900	445342620	2945	2945	2945	2940	3
612	20230609	122800	445333790	2940	2950	2950	2940	4917
613	20230609	122700	430853240	2950	2950	2950	2950	0
614	20230609	122600	430853240	2950	2950	2950	2950	0
615	20230609	122500	430853240	2950	2950	2950	2950	1
616	20230609	122400	430850290	2945	2950	2950	2945	15
617	20230609	122300	430806045	2950	2950	2950	2950	10
618	20230609	122200	430776545	2950	2950	2950	2950	0
619	20230609	122100	430776545	2950	2945	2950	2945	1107
620	20230609	122000	427516425	2945	2945	2945	2945	0
621	20230609	121900	427516425	2945	2945	2945	2945	0
622	20230609	121800	427516425	2945	2945	2945	2945	391
623	20230609	121700	426364930	2945	2940	2945	2940	80
624	20230609	121600	426129725	2940	2940	2945	2940	227
625	20230609	121500	425462340	2945	2945	2945	2945	10
626	20230609	121400	425432890	2945	2945	2945	2945	600
627	20230609	121300	423665890	2945	2945	2945	2945	0
628	20230609	121200	423665890	2945	2945	2945	2945	1000
629	20230609	121100	420720890	2945	2945	2945	2945	111
630	20230609	121000	420393995	2945	2945	2945	2945	0
631	20230609	120900	420393995	2945	2945	2945	2945	0
632	20230609	120800	420393995	2945	2945	2945	2945	5251
633	20230609	120700	404929800	2945	2945	2945	2945	1000
634	20230609	120600	401984800	2950	2950	2950	2950	0
635	20230609	120500	401984800	2950	2950	2950	2950	700
636	20230609	120400	399919800	2945	2945	2945	2945	1000
637	20230609	120300	396974800	2950	2950	2950	2950	2
638	20230609	120200	396968900	2950	2950	2950	2950	67
639	20230609	120100	396771250	2950	2950	2950	2950	0
640	20230609	120000	396771250	2950	2950	2950	2950	0
641	20230609	115900	396771250	2950	2950	2950	2950	4
642	20230609	115800	396759450	2950	2950	2950	2950	0
643	20230609	115700	396759450	2950	2950	2950	2950	100
644	20230609	115600	396464450	2950	2950	2950	2950	0
645	20230609	115500	396464450	2950	2945	2950	2945	4
646	20230609	115400	396452665	2950	2950	2950	2950	351
647	20230609	115300	395417215	2945	2945	2945	2945	0
648	20230609	115200	395417215	2945	2945	2950	2945	2790
649	20230609	115100	387200660	2945	2950	2950	2945	5
650	20230609	115000	387185920	2945	2945	2945	2945	159
651	20230609	114900	386717665	2950	2945	2950	2945	760
652	20230609	114800	384479460	2945	2945	2945	2945	0
653	20230609	114700	384479460	2945	2945	2945	2945	10
654	20230609	114600	384450010	2945	2945	2945	2945	1
655	20230609	114500	384447065	2945	2945	2945	2940	2050
656	20230609	114400	378410060	2950	2945	2950	2945	1128
657	20230609	114300	375088095	2945	2945	2950	2945	3
658	20230609	114200	375079255	2945	2945	2945	2945	231
659	20230609	114100	374398960	2945	2945	2945	2945	1
660	20230609	114000	374396015	2945	2945	2945	2945	3
661	20230609	113900	374387180	2945	2945	2945	2945	6
662	20230609	113800	374369510	2945	2945	2945	2945	13
663	20230609	113700	374331225	2945	2945	2945	2945	112
664	20230609	113600	374001385	2945	2945	2945	2945	537
665	20230609	113500	372419920	2945	2945	2945	2945	10
666	20230609	113400	372390470	2945	2945	2945	2945	15
667	20230609	113300	372346295	2945	2945	2945	2945	39
668	20230609	113200	372231440	2945	2940	2945	2940	173
669	20230609	113100	371722805	2940	2940	2940	2940	1213
670	20230609	113000	368156585	2945	2945	2945	2945	227
671	20230609	112900	367488070	2945	2945	2945	2945	3
672	20230609	112800	367479235	2940	2940	2940	2940	0
673	20230609	112700	367479235	2940	2950	2950	2940	803
674	20230609	112600	365116895	2950	2950	2950	2950	1
675	20230609	112500	365113945	2950	2950	2950	2950	0
676	20230609	112400	365113945	2950	2945	2950	2945	40
677	20230609	112300	364996095	2945	2945	2945	2945	2
678	20230609	112200	364990205	2945	2945	2945	2945	2004
679	20230609	112100	359088425	2945	2950	2950	2945	139
680	20230609	112000	358679060	2945	2940	2950	2940	2003
681	20230609	111900	352782720	2945	2945	2945	2945	2
682	20230609	111800	352776830	2945	2945	2950	2945	103
683	20230609	111700	352472990	2950	2945	2950	2945	205
684	20230609	111600	351869250	2945	2945	2950	2945	1003
685	20230609	111500	348915410	2940	2945	2945	2940	81
686	20230609	111400	348677265	2945	2945	2945	2945	100
687	20230609	111300	348382765	2945	2945	2945	2945	200
688	20230609	111200	347793765	2940	2940	2940	2940	332
689	20230609	111100	346817685	2940	2945	2945	2940	1558
690	20230609	111000	342236130	2945	2945	2945	2945	11159
691	20230609	110900	309372875	2950	2950	2950	2950	0
692	20230609	110800	309372875	2950	2950	2950	2950	1823
693	20230609	110700	303995025	2950	2950	2950	2950	2000
694	20230609	110600	298095025	2955	2950	2955	2950	352
695	20230609	110500	297056620	2955	2950	2955	2950	1001
696	20230609	110400	294103665	2955	2950	2955	2950	353
697	20230609	110300	293062310	2950	2950	2950	2950	5500
698	20230609	110200	276837310	2950	2960	2960	2950	7447
699	20230609	110100	254833915	2955	2955	2955	2955	500
700	20230609	110000	253356415	2960	2960	2960	2960	352
701	20230609	105900	252314495	2960	2955	2960	2955	66
702	20230609	105800	252119460	2960	2955	2960	2955	212
703	20230609	105700	251492965	2955	2955	2955	2955	550
704	20230609	105600	249867715	2955	2955	2955	2955	0
705	20230609	105500	249867715	2955	2955	2955	2955	1
706	20230609	105400	249864760	2950	2950	2950	2950	0
707	20230609	105300	249864760	2950	2950	2950	2950	200
708	20230609	105200	249274760	2955	2955	2955	2955	100
709	20230609	105100	248979260	2950	2950	2950	2950	0
710	20230609	105000	248979260	2950	2950	2950	2950	1
711	20230609	104900	248976310	2945	2945	2950	2945	1019
712	20230609	104800	245975260	2955	2955	2955	2955	0
713	20230609	104700	245975260	2955	2955	2955	2955	0
714	20230609	104600	245975260	2955	2955	2955	2955	0
715	20230609	104500	245975260	2955	2955	2955	2955	0
716	20230609	104400	245975260	2955	2955	2955	2955	2
717	20230609	104300	245969350	2950	2950	2950	2950	5
718	20230609	104200	245954600	2955	2950	2955	2950	250
719	20230609	104100	245216350	2955	2955	2955	2955	0
720	20230609	104000	245216350	2955	2950	2955	2950	3
721	20230609	103900	245207495	2955	2950	2955	2950	252
722	20230609	103800	244463420	2950	2950	2950	2950	700
723	20230609	103700	242398420	2950	2940	2950	2940	3
724	20230609	103600	242389580	2950	2950	2950	2950	101
725	20230609	103500	242091630	2945	2945	2945	2945	100
726	20230609	103400	241797130	2945	2945	2945	2945	109
727	20230609	103300	241476125	2950	2940	2950	2940	134
728	20230609	103200	241081905	2940	2940	2950	2940	120
729	20230609	103100	240729095	2940	2945	2945	2940	1300
730	20230609	103000	236902050	2945	2945	2945	2945	0
731	20230609	102900	236902050	2945	2945	2945	2945	0
732	20230609	102800	236902050	2945	2945	2945	2945	1230
733	20230609	102700	233279700	2940	2940	2940	2940	69
734	20230609	102600	233076840	2945	2945	2945	2945	300
735	20230609	102500	232193340	2940	2945	2945	2940	150
736	20230609	102400	231751840	2940	2940	2945	2940	330
737	20230609	102300	230781550	2945	2945	2945	2945	18
738	20230609	102200	230728540	2945	2945	2945	2945	0
739	20230609	102100	230728540	2945	2945	2945	2945	1910
740	20230609	102000	225103590	2950	2950	2950	2950	0
741	20230609	101900	225103590	2950	2950	2950	2950	0
742	20230609	101800	225103590	2950	2950	2950	2950	2
743	20230609	101700	225097690	2950	2950	2950	2950	0
744	20230609	101600	225097690	2950	2950	2950	2950	0
745	20230609	101500	225097690	2950	2950	2950	2950	1
746	20230609	101400	225094740	2950	2950	2950	2950	250
747	20230609	101300	224357240	2955	2955	2955	2955	7
748	20230609	101200	224336555	2945	2945	2945	2945	550
749	20230609	101100	222716805	2950	2950	2950	2950	896
750	20230609	101000	220073605	2950	2950	2950	2950	0
751	20230609	100900	220073605	2950	2950	2950	2950	0
752	20230609	100800	220073605	2950	2950	2950	2950	100
753	20230609	100700	219778605	2950	2950	2950	2945	26
754	20230609	100600	219702025	2945	2945	2950	2940	1039
755	20230609	100500	216643450	2945	2945	2945	2945	39
756	20230609	100400	216528595	2950	2950	2950	2950	0
757	20230609	100300	216528595	2950	2950	2950	2950	16
758	20230609	100200	216481395	2945	2945	2945	2945	677
759	20230609	100100	214487630	2945	2945	2945	2945	661
760	20230609	100000	212540985	2950	2945	2950	2940	45
761	20230609	095900	212408670	2940	2945	2950	2940	2788
762	20230609	095800	204203915	2945	2950	2950	2945	4452
763	20230609	095700	191092720	2950	2950	2950	2950	0
764	20230609	095600	191092720	2950	2950	2950	2945	122
765	20230609	095500	190733070	2950	2950	2950	2950	100
766	20230609	095400	190438070	2955	2955	2955	2945	401
767	20230609	095300	189255110	2950	2950	2950	2945	1084
768	20230609	095200	186059110	2950	2945	2950	2945	42
769	20230609	095100	185935415	2945	2945	2945	2945	7
770	20230609	095000	185914800	2945	2945	2945	2945	75
771	20230609	094900	185693925	2945	2945	2945	2945	386
772	20230609	094800	184557155	2945	2945	2945	2945	0
773	20230609	094700	184557155	2945	2950	2950	2945	622
774	20230609	094600	182725340	2945	2950	2950	2945	1480
775	20230609	094500	178366690	2945	2945	2945	2945	1941
776	20230609	094400	172650445	2945	2950	2950	2945	2716
777	20230609	094300	164651815	2955	2955	2955	2955	1
778	20230609	094200	164648860	2945	2950	2950	2945	3274
779	20230609	094100	154994780	2960	2960	2960	2960	240
780	20230609	094000	154284380	2960	2960	2960	2960	10
781	20230609	093900	154254780	2960	2960	2960	2960	500
782	20230609	093800	152774780	2960	2960	2960	2960	0
783	20230609	093700	152774780	2960	2955	2960	2955	31
784	20230609	093600	152683170	2960	2955	2960	2950	51
785	20230609	093500	152532465	2965	2965	2965	2965	0
786	20230609	093400	152532465	2965	2960	2965	2955	516
787	20230609	093300	151007000	2965	2965	2965	2965	179
788	20230609	093200	150476265	2965	2970	2970	2965	118
789	20230609	093100	150126390	2965	2965	2970	2965	454
790	20230609	093000	148780275	2965	2965	2965	2965	85
791	20230609	092900	148528250	2965	2960	2965	2960	343
792	20230609	092800	147512965	2960	2960	2960	2960	1
793	20230609	092700	147510005	2955	2955	2955	2955	568
794	20230609	092600	145831565	2950	2955	2955	2950	1539
795	20230609	092500	141291505	2960	2960	2960	2960	1
796	20230609	092400	141288545	2950	2960	2960	2950	4200
797	20230609	092300	128892325	2960	2960	2960	2960	400
798	20230609	092200	127708325	2960	2960	2960	2960	100
799	20230609	092100	127412325	2960	2960	2960	2960	101
800	20230609	092000	127113365	2955	2960	2960	2955	143
801	20230609	091900	126690100	2960	2955	2960	2955	73
802	20230609	091800	126474030	2960	2960	2960	2960	20
803	20230609	091700	126414830	2960	2960	2960	2960	602
804	20230609	091600	124632910	2960	2960	2960	2960	0
805	20230609	091500	124632910	2960	2960	2960	2960	0
806	20230609	091400	124632910	2960	2950	2960	2950	202
807	20230609	091300	124036990	2960	2950	2960	2950	301
808	20230609	091200	123149030	2960	2950	2960	2950	31
809	20230609	091100	123057480	2945	2950	2950	2945	148
810	20230609	091000	122621495	2960	2960	2960	2960	28
811	20230609	090900	122538615	2960	2950	2960	2950	400
812	20230609	090800	121358115	2960	2960	2960	2955	1030
813	20230609	090700	118309350	2960	2960	2960	2960	0
814	20230609	090600	118309350	2960	2960	2960	2940	2014
815	20230609	090500	112378035	2960	2960	2960	2960	599
816	20230609	090400	110604995	2955	2960	2960	2955	158
817	20230609	090300	110137325	2960	2950	2960	2945	3388
818	20230609	090200	100147605	2950	2955	2955	2950	8
819	20230609	090100	100124000	2940	2930	2950	2930	362
820	20230609	090000	99062100	2955	2945	2955	2930	31931