KissMeData/030000/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	222300	9193249380	18730	18730	18730	18730	68829
3	20230609	222200	9193249380	18730	18730	18730	18730	0
4	20230609	222100	9193249380	18730	18730	18730	18730	0
5	20230609	222000	9193249380	18730	18730	18730	18730	0
6	20230609	221900	9193249380	18730	18730	18730	18730	0
7	20230609	221800	9193249380	18730	18730	18730	18730	0
8	20230609	221700	9193249380	18730	18730	18730	18730	0
9	20230609	221600	9193249380	18730	18730	18730	18730	0
10	20230609	221500	9193249380	18730	18730	18730	18730	0
11	20230609	221400	9193249380	18730	18730	18730	18730	0
12	20230609	221300	9193249380	18730	18730	18730	18730	0
13	20230609	221200	9193249380	18730	18730	18730	18730	0
14	20230609	221100	9193249380	18730	18730	18730	18730	0
15	20230609	221000	9193249380	18730	18730	18730	18730	0
16	20230609	220900	9193249380	18730	18730	18730	18730	0
17	20230609	220800	9193249380	18730	18730	18730	18730	0
18	20230609	220700	9193249380	18730	18730	18730	18730	0
19	20230609	220600	9193249380	18730	18730	18730	18730	0
20	20230609	220500	9193249380	18730	18730	18730	18730	0
21	20230609	220400	9193249380	18730	18730	18730	18730	0
22	20230609	220300	9193249380	18730	18730	18730	18730	0
23	20230609	220200	9193249380	18730	18730	18730	18730	0
24	20230609	220100	9193249380	18730	18730	18730	18730	0
25	20230609	220000	9193249380	18730	18730	18730	18730	0
26	20230609	215900	9193249380	18730	18730	18730	18730	0
27	20230609	215800	9193249380	18730	18730	18730	18730	0
28	20230609	215700	9193249380	18730	18730	18730	18730	0
29	20230609	215600	9193249380	18730	18730	18730	18730	0
30	20230609	215500	9193249380	18730	18730	18730	18730	0
31	20230609	215400	9193249380	18730	18730	18730	18730	0
32	20230609	215300	9193249380	18730	18730	18730	18730	68829
33	20230609	215200	9193249380	18730	18730	18730	18730	0
34	20230609	215100	9193249380	18730	18730	18730	18730	0
35	20230609	215000	9193249380	18730	18730	18730	18730	0
36	20230609	214900	9193249380	18730	18730	18730	18730	0
37	20230609	214800	9193249380	18730	18730	18730	18730	0
38	20230609	214700	9193249380	18730	18730	18730	18730	0
39	20230609	214600	9193249380	18730	18730	18730	18730	0
40	20230609	214500	9193249380	18730	18730	18730	18730	0
41	20230609	214400	9193249380	18730	18730	18730	18730	0
42	20230609	214300	9193249380	18730	18730	18730	18730	0
43	20230609	214200	9193249380	18730	18730	18730	18730	0
44	20230609	214100	9193249380	18730	18730	18730	18730	0
45	20230609	214000	9193249380	18730	18730	18730	18730	0
46	20230609	213900	9193249380	18730	18730	18730	18730	0
47	20230609	213800	9193249380	18730	18730	18730	18730	0
48	20230609	213700	9193249380	18730	18730	18730	18730	0
49	20230609	213600	9193249380	18730	18730	18730	18730	0
50	20230609	213500	9193249380	18730	18730	18730	18730	0
51	20230609	213400	9193249380	18730	18730	18730	18730	0
52	20230609	213300	9193249380	18730	18730	18730	18730	0
53	20230609	213200	9193249380	18730	18730	18730	18730	0
54	20230609	213100	9193249380	18730	18730	18730	18730	0
55	20230609	213000	9193249380	18730	18730	18730	18730	0
56	20230609	212900	9193249380	18730	18730	18730	18730	0
57	20230609	212800	9193249380	18730	18730	18730	18730	0
58	20230609	212700	9193249380	18730	18730	18730	18730	0
59	20230609	212600	9193249380	18730	18730	18730	18730	0
60	20230609	212500	9193249380	18730	18730	18730	18730	0
61	20230609	212400	9193249380	18730	18730	18730	18730	0
62	20230609	212300	9193249380	18730	18730	18730	18730	68829
63	20230609	212200	9193249380	18730	18730	18730	18730	0
64	20230609	212100	9193249380	18730	18730	18730	18730	0
65	20230609	212000	9193249380	18730	18730	18730	18730	0
66	20230609	211900	9193249380	18730	18730	18730	18730	0
67	20230609	211800	9193249380	18730	18730	18730	18730	0
68	20230609	211700	9193249380	18730	18730	18730	18730	0
69	20230609	211600	9193249380	18730	18730	18730	18730	0
70	20230609	211500	9193249380	18730	18730	18730	18730	0
71	20230609	211400	9193249380	18730	18730	18730	18730	0
72	20230609	211300	9193249380	18730	18730	18730	18730	0
73	20230609	211200	9193249380	18730	18730	18730	18730	0
74	20230609	211100	9193249380	18730	18730	18730	18730	0
75	20230609	211000	9193249380	18730	18730	18730	18730	0
76	20230609	210900	9193249380	18730	18730	18730	18730	0
77	20230609	210800	9193249380	18730	18730	18730	18730	0
78	20230609	210700	9193249380	18730	18730	18730	18730	0
79	20230609	210600	9193249380	18730	18730	18730	18730	0
80	20230609	210500	9193249380	18730	18730	18730	18730	0
81	20230609	210400	9193249380	18730	18730	18730	18730	0
82	20230609	210300	9193249380	18730	18730	18730	18730	0
83	20230609	210200	9193249380	18730	18730	18730	18730	0
84	20230609	210100	9193249380	18730	18730	18730	18730	0
85	20230609	210000	9193249380	18730	18730	18730	18730	0
86	20230609	205900	9193249380	18730	18730	18730	18730	0
87	20230609	205800	9193249380	18730	18730	18730	18730	0
88	20230609	205700	9193249380	18730	18730	18730	18730	0
89	20230609	205600	9193249380	18730	18730	18730	18730	0
90	20230609	205500	9193249380	18730	18730	18730	18730	0
91	20230609	205400	9193249380	18730	18730	18730	18730	0
92	20230609	205300	9193249380	18730	18730	18730	18730	68829
93	20230609	205200	9193249380	18730	18730	18730	18730	0
94	20230609	205100	9193249380	18730	18730	18730	18730	0
95	20230609	205000	9193249380	18730	18730	18730	18730	0
96	20230609	204900	9193249380	18730	18730	18730	18730	0
97	20230609	204800	9193249380	18730	18730	18730	18730	0
98	20230609	204700	9193249380	18730	18730	18730	18730	0
99	20230609	204600	9193249380	18730	18730	18730	18730	0
100	20230609	204500	9193249380	18730	18730	18730	18730	0
101	20230609	204400	9193249380	18730	18730	18730	18730	0
102	20230609	204300	9193249380	18730	18730	18730	18730	0
103	20230609	204200	9193249380	18730	18730	18730	18730	0
104	20230609	204100	9193249380	18730	18730	18730	18730	0
105	20230609	204000	9193249380	18730	18730	18730	18730	0
106	20230609	203900	9193249380	18730	18730	18730	18730	0
107	20230609	203800	9193249380	18730	18730	18730	18730	0
108	20230609	203700	9193249380	18730	18730	18730	18730	0
109	20230609	203600	9193249380	18730	18730	18730	18730	0
110	20230609	203500	9193249380	18730	18730	18730	18730	0
111	20230609	203400	9193249380	18730	18730	18730	18730	0
112	20230609	203300	9193249380	18730	18730	18730	18730	0
113	20230609	203200	9193249380	18730	18730	18730	18730	0
114	20230609	203100	9193249380	18730	18730	18730	18730	0
115	20230609	203000	9193249380	18730	18730	18730	18730	0
116	20230609	202900	9193249380	18730	18730	18730	18730	0
117	20230609	202800	9193249380	18730	18730	18730	18730	0
118	20230609	202700	9193249380	18730	18730	18730	18730	0
119	20230609	202600	9193249380	18730	18730	18730	18730	0
120	20230609	202500	9193249380	18730	18730	18730	18730	0
121	20230609	202400	9193249380	18730	18730	18730	18730	0
122	20230609	202300	9193249380	18730	18730	18730	18730	68829
123	20230609	202200	9193249380	18730	18730	18730	18730	0
124	20230609	202100	9193249380	18730	18730	18730	18730	0
125	20230609	202000	9193249380	18730	18730	18730	18730	0
126	20230609	201900	9193249380	18730	18730	18730	18730	0
127	20230609	201800	9193249380	18730	18730	18730	18730	0
128	20230609	201700	9193249380	18730	18730	18730	18730	0
129	20230609	201600	9193249380	18730	18730	18730	18730	0
130	20230609	201500	9193249380	18730	18730	18730	18730	0
131	20230609	201400	9193249380	18730	18730	18730	18730	0
132	20230609	201300	9193249380	18730	18730	18730	18730	0
133	20230609	201200	9193249380	18730	18730	18730	18730	0
134	20230609	201100	9193249380	18730	18730	18730	18730	0
135	20230609	201000	9193249380	18730	18730	18730	18730	0
136	20230609	200900	9193249380	18730	18730	18730	18730	0
137	20230609	200800	9193249380	18730	18730	18730	18730	0
138	20230609	200700	9193249380	18730	18730	18730	18730	0
139	20230609	200600	9193249380	18730	18730	18730	18730	0
140	20230609	200500	9193249380	18730	18730	18730	18730	0
141	20230609	200400	9193249380	18730	18730	18730	18730	0
142	20230609	200300	9193249380	18730	18730	18730	18730	0
143	20230609	200200	9193249380	18730	18730	18730	18730	0
144	20230609	200100	9193249380	18730	18730	18730	18730	0
145	20230609	200000	9193249380	18730	18730	18730	18730	0
146	20230609	195900	9193249380	18730	18730	18730	18730	0
147	20230609	195800	9193249380	18730	18730	18730	18730	0
148	20230609	195700	9193249380	18730	18730	18730	18730	0
149	20230609	195600	9193249380	18730	18730	18730	18730	0
150	20230609	195500	9193249380	18730	18730	18730	18730	0
151	20230609	195400	9193249380	18730	18730	18730	18730	0
152	20230609	195300	9193249380	18730	18730	18730	18730	68829
153	20230609	195200	9193249380	18730	18730	18730	18730	0
154	20230609	195100	9193249380	18730	18730	18730	18730	0
155	20230609	195000	9193249380	18730	18730	18730	18730	0
156	20230609	194900	9193249380	18730	18730	18730	18730	0
157	20230609	194800	9193249380	18730	18730	18730	18730	0
158	20230609	194700	9193249380	18730	18730	18730	18730	0
159	20230609	194600	9193249380	18730	18730	18730	18730	0
160	20230609	194500	9193249380	18730	18730	18730	18730	0
161	20230609	194400	9193249380	18730	18730	18730	18730	0
162	20230609	194300	9193249380	18730	18730	18730	18730	0
163	20230609	194200	9193249380	18730	18730	18730	18730	0
164	20230609	194100	9193249380	18730	18730	18730	18730	0
165	20230609	194000	9193249380	18730	18730	18730	18730	0
166	20230609	193900	9193249380	18730	18730	18730	18730	0
167	20230609	193800	9193249380	18730	18730	18730	18730	0
168	20230609	193700	9193249380	18730	18730	18730	18730	0
169	20230609	193600	9193249380	18730	18730	18730	18730	0
170	20230609	193500	9193249380	18730	18730	18730	18730	0
171	20230609	193400	9193249380	18730	18730	18730	18730	0
172	20230609	193300	9193249380	18730	18730	18730	18730	0
173	20230609	193200	9193249380	18730	18730	18730	18730	0
174	20230609	193100	9193249380	18730	18730	18730	18730	0
175	20230609	193000	9193249380	18730	18730	18730	18730	0
176	20230609	192900	9193249380	18730	18730	18730	18730	0
177	20230609	192800	9193249380	18730	18730	18730	18730	0
178	20230609	192700	9193249380	18730	18730	18730	18730	0
179	20230609	192600	9193249380	18730	18730	18730	18730	0
180	20230609	192500	9193249380	18730	18730	18730	18730	0
181	20230609	192400	9193249380	18730	18730	18730	18730	0
182	20230609	192300	9193249380	18730	18730	18730	18730	68829
183	20230609	192200	9193249380	18730	18730	18730	18730	0
184	20230609	192100	9193249380	18730	18730	18730	18730	0
185	20230609	192000	9193249380	18730	18730	18730	18730	0
186	20230609	191900	9193249380	18730	18730	18730	18730	0
187	20230609	191800	9193249380	18730	18730	18730	18730	0
188	20230609	191700	9193249380	18730	18730	18730	18730	0
189	20230609	191600	9193249380	18730	18730	18730	18730	0
190	20230609	191500	9193249380	18730	18730	18730	18730	0
191	20230609	191400	9193249380	18730	18730	18730	18730	0
192	20230609	191300	9193249380	18730	18730	18730	18730	0
193	20230609	191200	9193249380	18730	18730	18730	18730	0
194	20230609	191100	9193249380	18730	18730	18730	18730	0
195	20230609	191000	9193249380	18730	18730	18730	18730	0
196	20230609	190900	9193249380	18730	18730	18730	18730	0
197	20230609	190800	9193249380	18730	18730	18730	18730	0
198	20230609	190700	9193249380	18730	18730	18730	18730	0
199	20230609	190600	9193249380	18730	18730	18730	18730	0
200	20230609	190500	9193249380	18730	18730	18730	18730	0
201	20230609	190400	9193249380	18730	18730	18730	18730	0
202	20230609	190300	9193249380	18730	18730	18730	18730	0
203	20230609	190200	9193249380	18730	18730	18730	18730	0
204	20230609	190100	9193249380	18730	18730	18730	18730	0
205	20230609	190000	9193249380	18730	18730	18730	18730	0
206	20230609	185900	9193249380	18730	18730	18730	18730	0
207	20230609	185800	9193249380	18730	18730	18730	18730	0
208	20230609	185700	9193249380	18730	18730	18730	18730	0
209	20230609	185600	9193249380	18730	18730	18730	18730	0
210	20230609	185500	9193249380	18730	18730	18730	18730	0
211	20230609	185400	9193249380	18730	18730	18730	18730	0
212	20230609	185300	9193249380	18730	18730	18730	18730	68829
213	20230609	185200	9193249380	18730	18730	18730	18730	0
214	20230609	185100	9193249380	18730	18730	18730	18730	0
215	20230609	185000	9193249380	18730	18730	18730	18730	0
216	20230609	184900	9193249380	18730	18730	18730	18730	0
217	20230609	184800	9193249380	18730	18730	18730	18730	0
218	20230609	184700	9193249380	18730	18730	18730	18730	0
219	20230609	184600	9193249380	18730	18730	18730	18730	0
220	20230609	184500	9193249380	18730	18730	18730	18730	0
221	20230609	184400	9193249380	18730	18730	18730	18730	0
222	20230609	184300	9193249380	18730	18730	18730	18730	0
223	20230609	184200	9193249380	18730	18730	18730	18730	0
224	20230609	184100	9193249380	18730	18730	18730	18730	0
225	20230609	184000	9193249380	18730	18730	18730	18730	0
226	20230609	183900	9193249380	18730	18730	18730	18730	0
227	20230609	183800	9193249380	18730	18730	18730	18730	0
228	20230609	183700	9193249380	18730	18730	18730	18730	0
229	20230609	183600	9193249380	18730	18730	18730	18730	0
230	20230609	183500	9193249380	18730	18730	18730	18730	0
231	20230609	183400	9193249380	18730	18730	18730	18730	0
232	20230609	183300	9193249380	18730	18730	18730	18730	0
233	20230609	183200	9193249380	18730	18730	18730	18730	0
234	20230609	183100	9193249380	18730	18730	18730	18730	0
235	20230609	183000	9193249380	18730	18730	18730	18730	0
236	20230609	182900	9193249380	18730	18730	18730	18730	0
237	20230609	182800	9193249380	18730	18730	18730	18730	0
238	20230609	182700	9193249380	18730	18730	18730	18730	0
239	20230609	182600	9193249380	18730	18730	18730	18730	0
240	20230609	182500	9193249380	18730	18730	18730	18730	0
241	20230609	182400	9193249380	18730	18730	18730	18730	0
242	20230609	182300	9193249380	18730	18730	18730	18730	68829
243	20230609	182200	9193249380	18730	18730	18730	18730	0
244	20230609	182100	9193249380	18730	18730	18730	18730	0
245	20230609	182000	9193249380	18730	18730	18730	18730	0
246	20230609	181900	9193249380	18730	18730	18730	18730	0
247	20230609	181800	9193249380	18730	18730	18730	18730	0
248	20230609	181700	9193249380	18730	18730	18730	18730	0
249	20230609	181600	9193249380	18730	18730	18730	18730	0
250	20230609	181500	9193249380	18730	18730	18730	18730	0
251	20230609	181400	9193249380	18730	18730	18730	18730	0
252	20230609	181300	9193249380	18730	18730	18730	18730	0
253	20230609	181200	9193249380	18730	18730	18730	18730	0
254	20230609	181100	9193249380	18730	18730	18730	18730	0
255	20230609	181000	9193249380	18730	18730	18730	18730	0
256	20230609	180900	9193249380	18730	18730	18730	18730	0
257	20230609	180800	9193249380	18730	18730	18730	18730	0
258	20230609	180700	9193249380	18730	18730	18730	18730	0
259	20230609	180600	9193249380	18730	18730	18730	18730	0
260	20230609	180500	9193249380	18730	18730	18730	18730	0
261	20230609	180400	9193249380	18730	18730	18730	18730	0
262	20230609	180300	9193249380	18730	18730	18730	18730	0
263	20230609	180200	9193249380	18730	18730	18730	18730	0
264	20230609	180100	9193249380	18730	18730	18730	18730	0
265	20230609	180000	9193249380	18730	18730	18730	18730	0
266	20230609	175900	9193249380	18730	18730	18730	18730	0
267	20230609	175800	9193249380	18730	18730	18730	18730	0
268	20230609	175700	9193249380	18730	18730	18730	18730	0
269	20230609	175600	9193249380	18730	18730	18730	18730	0
270	20230609	175500	9193249380	18730	18730	18730	18730	0
271	20230609	175400	9193249380	18730	18730	18730	18730	0
272	20230609	175300	9193249380	18730	18730	18730	18730	68829
273	20230609	175200	9193249380	18730	18730	18730	18730	0
274	20230609	175100	9193249380	18730	18730	18730	18730	0
275	20230609	175000	9193249380	18730	18730	18730	18730	0
276	20230609	174900	9193249380	18730	18730	18730	18730	0
277	20230609	174800	9193249380	18730	18730	18730	18730	0
278	20230609	174700	9193249380	18730	18730	18730	18730	0
279	20230609	174600	9193249380	18730	18730	18730	18730	0
280	20230609	174500	9193249380	18730	18730	18730	18730	0
281	20230609	174400	9193249380	18730	18730	18730	18730	0
282	20230609	174300	9193249380	18730	18730	18730	18730	0
283	20230609	174200	9193249380	18730	18730	18730	18730	0
284	20230609	174100	9193249380	18730	18730	18730	18730	0
285	20230609	174000	9193249380	18730	18730	18730	18730	0
286	20230609	173900	9193249380	18730	18730	18730	18730	0
287	20230609	173800	9193249380	18730	18730	18730	18730	0
288	20230609	173700	9193249380	18730	18730	18730	18730	0
289	20230609	173600	9193249380	18730	18730	18730	18730	0
290	20230609	173500	9193249380	18730	18730	18730	18730	0
291	20230609	173400	9193249380	18730	18730	18730	18730	0
292	20230609	173300	9193249380	18730	18730	18730	18730	0
293	20230609	173200	9193249380	18730	18730	18730	18730	0
294	20230609	173100	9193249380	18730	18730	18730	18730	0
295	20230609	173000	9193249380	18730	18730	18730	18730	0
296	20230609	172900	9193249380	18730	18730	18730	18730	0
297	20230609	172800	9193249380	18730	18730	18730	18730	0
298	20230609	172700	9193249380	18730	18730	18730	18730	0
299	20230609	172600	9193249380	18730	18730	18730	18730	0
300	20230609	172500	9193249380	18730	18730	18730	18730	0
301	20230609	172400	9193249380	18730	18730	18730	18730	0
302	20230609	172300	9193249380	18730	18730	18730	18730	68829
303	20230609	172200	9193249380	18730	18730	18730	18730	0
304	20230609	172100	9193249380	18730	18730	18730	18730	0
305	20230609	172000	9193249380	18730	18730	18730	18730	0
306	20230609	171900	9193249380	18730	18730	18730	18730	0
307	20230609	171800	9193249380	18730	18730	18730	18730	0
308	20230609	171700	9193249380	18730	18730	18730	18730	0
309	20230609	171600	9193249380	18730	18730	18730	18730	0
310	20230609	171500	9193249380	18730	18730	18730	18730	0
311	20230609	171400	9193249380	18730	18730	18730	18730	0
312	20230609	171300	9193249380	18730	18730	18730	18730	0
313	20230609	171200	9193249380	18730	18730	18730	18730	0
314	20230609	171100	9193249380	18730	18730	18730	18730	0
315	20230609	171000	9193249380	18730	18730	18730	18730	0
316	20230609	170900	9193249380	18730	18730	18730	18730	0
317	20230609	170800	9193249380	18730	18730	18730	18730	0
318	20230609	170700	9193249380	18730	18730	18730	18730	0
319	20230609	170600	9193249380	18730	18730	18730	18730	0
320	20230609	170500	9193249380	18730	18730	18730	18730	0
321	20230609	170400	9193249380	18730	18730	18730	18730	0
322	20230609	170300	9193249380	18730	18730	18730	18730	0
323	20230609	170200	9193249380	18730	18730	18730	18730	0
324	20230609	170100	9193249380	18730	18730	18730	18730	0
325	20230609	170000	9193249380	18730	18730	18730	18730	0
326	20230609	165900	9193249380	18730	18730	18730	18730	0
327	20230609	165800	9193249380	18730	18730	18730	18730	0
328	20230609	165700	9193249380	18730	18730	18730	18730	0
329	20230609	165600	9193249380	18730	18730	18730	18730	0
330	20230609	165500	9193249380	18730	18730	18730	18730	0
331	20230609	165400	9193249380	18730	18730	18730	18730	0
332	20230609	165300	9193249380	18730	18730	18730	18730	68829
333	20230609	165200	9193249380	18730	18730	18730	18730	0
334	20230609	165100	9193249380	18730	18730	18730	18730	0
335	20230609	165000	9193249380	18730	18730	18730	18730	0
336	20230609	164900	9193249380	18730	18730	18730	18730	0
337	20230609	164800	9193249380	18730	18730	18730	18730	0
338	20230609	164700	9193249380	18730	18730	18730	18730	0
339	20230609	164600	9193249380	18730	18730	18730	18730	0
340	20230609	164500	9193249380	18730	18730	18730	18730	0
341	20230609	164400	9193249380	18730	18730	18730	18730	0
342	20230609	164300	9193249380	18730	18730	18730	18730	0
343	20230609	164200	9193249380	18730	18730	18730	18730	0
344	20230609	164100	9193249380	18730	18730	18730	18730	0
345	20230609	164000	9193249380	18730	18730	18730	18730	0
346	20230609	163900	9193249380	18730	18730	18730	18730	0
347	20230609	163800	9193249380	18730	18730	18730	18730	0
348	20230609	163700	9193249380	18730	18730	18730	18730	0
349	20230609	163600	9193249380	18730	18730	18730	18730	0
350	20230609	163500	9193249380	18730	18730	18730	18730	0
351	20230609	163400	9193249380	18730	18730	18730	18730	0
352	20230609	163300	9193249380	18730	18730	18730	18730	0
353	20230609	163200	9193249380	18730	18730	18730	18730	0
354	20230609	163100	9193249380	18730	18730	18730	18730	0
355	20230609	163000	9193249380	18730	18730	18730	18730	0
356	20230609	162900	9193249380	18730	18730	18730	18730	0
357	20230609	162800	9193249380	18730	18730	18730	18730	0
358	20230609	162700	9193249380	18730	18730	18730	18730	0
359	20230609	162600	9193249380	18730	18730	18730	18730	0
360	20230609	162500	9193249380	18730	18730	18730	18730	0
361	20230609	162400	9193249380	18730	18730	18730	18730	0
362	20230609	162300	9193249380	18730	18730	18730	18730	68829
363	20230609	162200	9193249380	18730	18730	18730	18730	0
364	20230609	162100	9193249380	18730	18730	18730	18730	0
365	20230609	162000	9193249380	18730	18730	18730	18730	0
366	20230609	161900	9193249380	18730	18730	18730	18730	0
367	20230609	161800	9193249380	18730	18730	18730	18730	0
368	20230609	161700	9193249380	18730	18730	18730	18730	0
369	20230609	161600	9193249380	18730	18730	18730	18730	0
370	20230609	161500	9193249380	18730	18730	18730	18730	0
371	20230609	161400	9193249380	18730	18730	18730	18730	0
372	20230609	161300	9193249380	18730	18730	18730	18730	0
373	20230609	161200	9193249380	18730	18730	18730	18730	0
374	20230609	161100	9193249380	18730	18730	18730	18730	0
375	20230609	161000	9193249380	18730	18730	18730	18730	0
376	20230609	160900	9193249380	18730	18730	18730	18730	0
377	20230609	160800	9193249380	18730	18730	18730	18730	0
378	20230609	160700	9193249380	18730	18730	18730	18730	0
379	20230609	160600	9193249380	18730	18730	18730	18730	0
380	20230609	160500	9193249380	18730	18730	18730	18730	0
381	20230609	160400	9193249380	18730	18730	18730	18730	0
382	20230609	160300	9193249380	18730	18730	18730	18730	0
383	20230609	160200	9193249380	18730	18730	18730	18730	0
384	20230609	160100	9193249380	18730	18730	18730	18730	0
385	20230609	160000	9193249380	18730	18730	18730	18730	0
386	20230609	155900	9193249380	18730	18730	18730	18730	0
387	20230609	155800	9193249380	18730	18730	18730	18730	0
388	20230609	155700	9193249380	18730	18730	18730	18730	0
389	20230609	155600	9193249380	18730	18730	18730	18730	0
390	20230609	155500	9193249380	18730	18730	18730	18730	0
391	20230609	155400	9193249380	18730	18730	18730	18730	0
392	20230609	155300	9193249380	18730	18730	18730	18730	68829
393	20230609	155200	9193249380	18730	18730	18730	18730	0
394	20230609	155100	9193249380	18730	18730	18730	18730	0
395	20230609	155000	9193249380	18730	18730	18730	18730	0
396	20230609	154900	9193249380	18730	18730	18730	18730	0
397	20230609	154800	9193249380	18730	18730	18730	18730	0
398	20230609	154700	9193249380	18730	18730	18730	18730	0
399	20230609	154600	9193249380	18730	18730	18730	18730	0
400	20230609	154500	9193249380	18730	18730	18730	18730	0
401	20230609	154400	9193249380	18730	18730	18730	18730	0
402	20230609	154300	9193249380	18730	18730	18730	18730	0
403	20230609	154200	9193249380	18730	18730	18730	18730	0
404	20230609	154100	9193249380	18730	18730	18730	18730	0
405	20230609	154000	9193249380	18730	18730	18730	18730	0
406	20230609	153900	9193249380	18730	18730	18730	18730	0
407	20230609	153800	9193249380	18730	18730	18730	18730	0
408	20230609	153700	9193249380	18730	18730	18730	18730	0
409	20230609	153600	9193249380	18730	18730	18730	18730	0
410	20230609	153500	9193249380	18730	18730	18730	18730	0
411	20230609	153400	9193249380	18730	18730	18730	18730	0
412	20230609	153300	9193249380	18730	18730	18730	18730	0
413	20230609	153200	9193249380	18730	18730	18730	18730	0
414	20230609	153100	9193249380	18730	18730	18730	18730	0
415	20230609	153000	9193249380	18730	18730	18730	18730	68829
416	20230609	152900	7904082210	18730	18730	18730	18730	0
417	20230609	152800	7904082210	18730	18730	18730	18730	0
418	20230609	152700	7904082210	18730	18730	18730	18730	0
419	20230609	152600	7904082210	18730	18730	18730	18730	0
420	20230609	152500	7904082210	18730	18730	18730	18730	0
421	20230609	152400	7904082210	18730	18730	18730	18730	0
422	20230609	152300	7904082210	18730	18730	18730	18730	0
423	20230609	152200	7904082210	18730	18730	18730	18730	0
424	20230609	152100	7904082210	18730	18730	18730	18730	0
425	20230609	152000	7904082210	18730	18730	18730	18730	0
426	20230609	151900	7904082210	18730	18730	18740	18710	1257
427	20230609	151800	7880540290	18730	18730	18750	18720	336
428	20230609	151700	7874246110	18730	18730	18750	18720	1175
429	20230609	151600	7852227060	18730	18730	18750	18720	1082
430	20230609	151500	7831953550	18730	18720	18750	18720	1747
431	20230609	151400	7799217120	18740	18730	18750	18730	1340
432	20230609	151300	7774109320	18730	18740	18750	18730	1668
433	20230609	151200	7742843100	18740	18740	18750	18730	1380
434	20230609	151100	7716975790	18730	18740	18760	18730	2295
435	20230609	151000	7673953690	18740	18740	18750	18730	1234
436	20230609	150900	7650826350	18740	18750	18750	18730	1890
437	20230609	150800	7615405120	18730	18730	18750	18730	1462
438	20230609	150700	7588014440	18730	18720	18740	18720	1737
439	20230609	150600	7555480930	18720	18730	18740	18720	2119
440	20230609	150500	7515788350	18730	18750	18760	18730	2381
441	20230609	150400	7471170560	18740	18760	18760	18740	1646
442	20230609	150300	7440303420	18760	18740	18760	18740	1822
443	20230609	150200	7406140640	18740	18760	18760	18730	1722
444	20230609	150100	7373853420	18750	18760	18760	18740	1255
445	20230609	150000	7350312480	18760	18740	18760	18740	2161
446	20230609	145900	7309790890	18760	18750	18760	18740	2508
447	20230609	145800	7262760510	18750	18750	18760	18740	1715
448	20230609	145700	7230601970	18750	18750	18750	18740	1264
449	20230609	145600	7206902940	18750	18730	18750	18730	1625
450	20230609	145500	7176436660	18740	18750	18750	18730	2178
451	20230609	145400	7135620320	18750	18750	18750	18740	1529
452	20230609	145300	7106953590	18750	18740	18750	18730	2100
453	20230609	145200	7067597730	18740	18740	18740	18720	1646
454	20230609	145100	7036754570	18740	18730	18740	18720	1974
455	20230609	145000	6999778810	18730	18730	18740	18710	2084
456	20230609	144900	6960751880	18710	18740	18740	18710	3306
457	20230609	144800	6898811070	18740	18720	18740	18720	1938
458	20230609	144700	6862511320	18730	18710	18730	18710	3406
459	20230609	144600	6798742560	18710	18710	18720	18700	2458
460	20230609	144500	6752746770	18710	18710	18720	18700	2580
461	20230609	144400	6704474460	18710	18710	18720	18700	2998
462	20230609	144300	6648381700	18700	18710	18710	18700	1333
463	20230609	144200	6623441640	18710	18710	18710	18690	1801
464	20230609	144100	6589747050	18710	18700	18710	18690	2095
465	20230609	144000	6550561760	18700	18700	18700	18690	1299
466	20230609	143900	6526271360	18700	18680	18700	18680	1506
467	20230609	143800	6498112180	18700	18680	18700	18680	2162
468	20230609	143700	6457700580	18690	18680	18700	18680	2153
469	20230609	143600	6417453650	18690	18690	18690	18680	1047
470	20230609	143500	6397885460	18690	18680	18690	18680	1455
471	20230609	143400	6370694340	18690	18680	18690	18670	2659
472	20230609	143300	6321012160	18690	18680	18690	18670	1184
473	20230609	143200	6298895480	18680	18680	18680	18670	1229
474	20230609	143100	6275939620	18670	18690	18690	18660	2549
475	20230609	143000	6228331120	18690	18680	18690	18670	2175
476	20230609	142900	6187702160	18680	18670	18680	18660	2160
477	20230609	142800	6147369170	18680	18660	18680	18660	1520
478	20230609	142700	6118979530	18660	18670	18680	18660	1234
479	20230609	142600	6095933640	18670	18670	18690	18650	3076
480	20230609	142500	6038506520	18690	18680	18690	18660	1621
481	20230609	142400	6008230320	18660	18680	18680	18660	2088
482	20230609	142300	5969230850	18680	18680	18680	18660	1269
483	20230609	142200	5945530710	18670	18680	18680	18660	1373
484	20230609	142100	5919888870	18670	18680	18680	18650	1686
485	20230609	142000	5888412920	18660	18670	18680	18660	1847
486	20230609	141900	5853930040	18670	18670	18670	18660	888
487	20230609	141800	5837352530	18660	18670	18670	18650	1289
488	20230609	141700	5813297160	18660	18650	18670	18650	1402
489	20230609	141600	5787135910	18660	18660	18660	18650	283
490	20230609	141500	5781855670	18650	18650	18660	18650	260
491	20230609	141400	5777004620	18650	18650	18660	18640	674
492	20230609	141300	5764431600	18650	18650	18650	18640	716
493	20230609	141200	5751078490	18650	18650	18660	18640	1225
494	20230609	141100	5728233640	18660	18660	18660	18650	471
495	20230609	141000	5719446170	18660	18650	18660	18650	979
496	20230609	140900	5701180620	18660	18670	18670	18650	1272
497	20230609	140800	5677442510	18660	18650	18670	18650	839
498	20230609	140700	5661786490	18650	18660	18660	18650	556
499	20230609	140600	5651413970	18660	18670	18670	18650	542
500	20230609	140500	5641300450	18660	18660	18670	18650	1420
501	20230609	140400	5614803270	18660	18670	18680	18650	3077
502	20230609	140300	5557385960	18680	18680	18690	18660	2065
503	20230609	140200	5518823500	18680	18690	18690	18670	2093
504	20230609	140100	5479728260	18690	18690	18690	18680	212
505	20230609	140000	5475766240	18690	18690	18690	18680	766
506	20230609	135900	5461449940	18690	18690	18690	18680	455
507	20230609	135800	5452946270	18690	18690	18690	18680	163
508	20230609	135700	5449900120	18690	18680	18690	18670	813
509	20230609	135600	5434709920	18680	18680	18680	18670	730
510	20230609	135500	5421073890	18680	18680	18680	18670	668
511	20230609	135400	5408595940	18670	18680	18680	18670	825
512	20230609	135300	5393185150	18680	18680	18680	18670	421
513	20230609	135200	5385321080	18680	18680	18690	18670	1772
514	20230609	135100	5352220790	18690	18680	18690	18680	636
515	20230609	135000	5340334620	18690	18690	18690	18680	387
516	20230609	134900	5333102600	18690	18690	18690	18680	241
517	20230609	134800	5328598490	18690	18690	18690	18680	561
518	20230609	134700	5318113650	18690	18690	18690	18680	1011
519	20230609	134600	5299218210	18690	18680	18690	18680	1070
520	20230609	134500	5279222390	18690	18700	18710	18690	966
521	20230609	134400	5261159940	18690	18680	18700	18680	270
522	20230609	134300	5256113300	18690	18700	18710	18690	1200
523	20230609	134200	5233675140	18700	18700	18700	18690	564
524	20230609	134100	5223128540	18700	18700	18700	18690	527
525	20230609	134000	5213275750	18700	18700	18700	18690	469
526	20230609	133900	5204506410	18700	18690	18700	18690	639
527	20230609	133800	5192558330	18700	18700	18700	18690	373
528	20230609	133700	5185583750	18700	18690	18700	18690	612
529	20230609	133600	5174140460	18700	18710	18710	18680	1069
530	20230609	133500	5154155620	18700	18710	18710	18690	618
531	20230609	133400	5142597940	18710	18710	18710	18690	630
532	20230609	133300	5130812690	18710	18710	18710	18690	876
533	20230609	133200	5114431200	18710	18700	18710	18690	682
534	20230609	133100	5101677360	18700	18690	18700	18680	1036
535	20230609	133000	5082311540	18690	18690	18690	18680	537
536	20230609	132900	5072276260	18690	18690	18690	18680	395
537	20230609	132800	5064893920	18690	18690	18690	18680	452
538	20230609	132700	5056446180	18680	18690	18690	18680	194
539	20230609	132600	5052820450	18680	18700	18710	18680	1487
540	20230609	132500	5025024740	18710	18700	18710	18690	887
541	20230609	132400	5008436530	18700	18690	18700	18690	584
542	20230609	132300	4997515900	18700	18690	18700	18690	414
543	20230609	132200	4989775510	18690	18690	18700	18680	541
544	20230609	132100	4979663970	18680	18680	18690	18670	789
545	20230609	132000	4964922950	18680	18690	18690	18670	450
546	20230609	131900	4956515300	18690	18680	18690	18670	706
547	20230609	131800	4943327620	18680	18690	18690	18670	468
548	20230609	131700	4934585550	18680	18690	18690	18670	606
549	20230609	131600	4923263680	18690	18680	18690	18670	373
550	20230609	131500	4916295770	18680	18680	18680	18670	803
551	20230609	131400	4901298100	18680	18690	18700	18670	1688
552	20230609	131300	4869760120	18690	18690	18690	18680	204
553	20230609	131200	4865947570	18690	18690	18690	18680	568
554	20230609	131100	4855331870	18680	18690	18690	18680	807
555	20230609	131000	4840249710	18690	18690	18690	18680	528
556	20230609	130900	4830384070	18690	18690	18690	18680	335
557	20230609	130800	4824123640	18690	18690	18690	18680	622
558	20230609	130700	4812499460	18690	18690	18690	18680	186
559	20230609	130600	4809023800	18690	18690	18690	18680	301
560	20230609	130500	4803399500	18690	18690	18690	18680	752
561	20230609	130400	4789347430	18690	18690	18700	18680	485
562	20230609	130300	4780283570	18690	18700	18700	18680	374
563	20230609	130200	4773292670	18700	18700	18700	18670	1072
564	20230609	130100	4753258160	18700	18700	18700	18690	949
565	20230609	130000	4735517980	18700	18700	18700	18680	457
566	20230609	125900	4726976080	18710	18700	18710	18680	3804
567	20230609	125800	4655860040	18700	18710	18710	18700	247
568	20230609	125700	4651239070	18710	18710	18710	18700	375
569	20230609	125600	4644222950	18710	18710	18710	18700	419
570	20230609	125500	4636384050	18710	18700	18710	18700	438
571	20230609	125400	4628189360	18710	18710	18710	18700	722
572	20230609	125300	4614682820	18710	18710	18710	18700	191
573	20230609	125200	4611109740	18710	18710	18710	18700	173
574	20230609	125100	4607872920	18710	18710	18710	18700	303
575	20230609	125000	4602203920	18710	18710	18710	18700	322
576	20230609	124900	4596179500	18710	18720	18720	18700	929
577	20230609	124800	4578796840	18720	18720	18720	18710	410
578	20230609	124700	4571121760	18720	18720	18720	18710	343
579	20230609	124600	4564702100	18720	18720	18720	18710	218
580	20230609	124500	4560621260	18720	18720	18720	18710	289
581	20230609	124400	4555211700	18720	18720	18720	18710	724
582	20230609	124300	4541662860	18720	18720	18720	18710	609
583	20230609	124200	4530264620	18720	18720	18720	18710	412
584	20230609	124100	4522553720	18720	18710	18720	18710	134
585	20230609	124000	4520045290	18710	18710	18720	18700	628
586	20230609	123900	4508294820	18710	18710	18710	18700	721
587	20230609	123800	4494806970	18710	18710	18710	18700	130
588	20230609	123700	4492374800	18700	18710	18710	18700	219
589	20230609	123600	4488277430	18710	18710	18710	18700	524
590	20230609	123500	4478473520	18710	18710	18710	18700	905
591	20230609	123400	4461541090	18710	18720	18720	18700	1263
592	20230609	123300	4437908310	18720	18720	18720	18710	253
593	20230609	123200	4433172270	18720	18720	18720	18710	167
594	20230609	123100	4430046160	18720	18720	18730	18710	405
595	20230609	123000	4422463470	18720	18710	18730	18700	1380
596	20230609	122900	4396635950	18710	18710	18720	18700	173
597	20230609	122800	4393398860	18710	18710	18720	18700	765
598	20230609	122700	4379087650	18700	18710	18710	18700	214
599	20230609	122600	4375083830	18710	18700	18710	18700	557
600	20230609	122500	4364665910	18700	18700	18700	18690	602
601	20230609	122400	4353408630	18700	18700	18700	18690	96
602	20230609	122300	4351613560	18700	18710	18710	18700	383
603	20230609	122200	4344449340	18710	18700	18710	18700	512
604	20230609	122100	4334870610	18700	18710	18710	18690	258
605	20230609	122000	4330044730	18710	18700	18710	18690	523
606	20230609	121900	4320264020	18710	18700	18710	18690	945
607	20230609	121800	4302592530	18700	18700	18700	18690	552
608	20230609	121700	4292272510	18700	18700	18700	18690	99
609	20230609	121600	4290421270	18690	18700	18700	18690	736
610	20230609	121500	4276658170	18700	18710	18720	18690	837
611	20230609	121400	4261002060	18710	18710	18710	18700	319
612	20230609	121300	4255033700	18710	18710	18710	18700	530
613	20230609	121200	4245119450	18710	18710	18710	18700	288
614	20230609	121100	4239731430	18710	18710	18710	18700	787
615	20230609	121000	4225007130	18710	18700	18710	18690	444
616	20230609	120900	4216704400	18700	18700	18700	18690	240
617	20230609	120800	4212216530	18700	18700	18700	18690	1384
618	20230609	120700	4186345570	18700	18700	18700	18690	260
619	20230609	120600	4181483760	18700	18700	18700	18690	760
620	20230609	120500	4167271770	18700	18700	18700	18690	391
621	20230609	120400	4159960200	18700	18700	18700	18690	109
622	20230609	120300	4157922010	18700	18700	18700	18690	199
623	20230609	120200	4154200840	18700	18700	18710	18700	844
624	20230609	120100	4138415290	18700	18700	18700	18690	255
625	20230609	120000	4133646900	18700	18710	18720	18700	630
626	20230609	115900	4121861290	18720	18730	18740	18710	1149
627	20230609	115800	4100346910	18730	18730	18730	18720	578
628	20230609	115700	4089521350	18730	18740	18740	18720	855
629	20230609	115600	4073509200	18740	18730	18740	18720	1093
630	20230609	115500	4053037210	18730	18720	18730	18720	280
631	20230609	115400	4047793850	18720	18710	18730	18710	2641
632	20230609	115300	3998352210	18710	18710	18720	18700	1093
633	20230609	115200	3977900400	18710	18710	18710	18700	482
634	20230609	115100	3968884290	18710	18710	18720	18700	1292
635	20230609	115000	3944710970	18710	18700	18710	18700	472
636	20230609	114900	3935883980	18700	18700	18700	18690	307
637	20230609	114800	3930143240	18700	18700	18700	18690	371
638	20230609	114700	3923205670	18700	18700	18700	18690	325
639	20230609	114600	3917130120	18700	18700	18700	18690	164
640	20230609	114500	3914063550	18690	18700	18700	18690	710
641	20230609	114400	3900788670	18700	18690	18700	18690	248
642	20230609	114300	3896151460	18700	18700	18700	18690	455
643	20230609	114200	3887646240	18700	18700	18710	18690	1074
644	20230609	114100	3867558940	18710	18700	18710	18700	1208
645	20230609	114000	3844967830	18700	18700	18700	18690	570
646	20230609	113900	3834309700	18700	18700	18700	18690	295
647	20230609	113800	3828793430	18700	18700	18700	18690	545
648	20230609	113700	3818605170	18700	18700	18700	18690	1707
649	20230609	113600	3786699510	18700	18690	18700	18690	738
650	20230609	113500	3772902190	18700	18700	18700	18690	113
651	20230609	113400	3770789650	18700	18700	18700	18690	370
652	20230609	113300	3763870870	18700	18700	18710	18690	845
653	20230609	113200	3748069300	18690	18680	18700	18680	625
654	20230609	113100	3736386490	18690	18690	18690	18680	693
655	20230609	113000	3723440610	18690	18690	18690	18680	542
656	20230609	112900	3713312050	18680	18690	18690	18680	280
657	20230609	112800	3708079840	18690	18690	18700	18680	944
658	20230609	112700	3690438170	18690	18680	18690	18670	1329
659	20230609	112600	3665611050	18680	18680	18680	18670	1347
660	20230609	112500	3640460440	18670	18690	18690	18670	1693
661	20230609	112400	3608832470	18690	18700	18710	18680	242
662	20230609	112300	3604307150	18700	18690	18700	18680	1975
663	20230609	112200	3567391230	18690	18690	18700	18680	1378
664	20230609	112100	3541637320	18690	18690	18690	18680	446
665	20230609	112000	3533304850	18690	18700	18700	18680	2515
666	20230609	111900	3486297270	18700	18700	18700	18690	411
667	20230609	111800	3478611930	18690	18710	18710	18690	1545
668	20230609	111700	3449717330	18710	18710	18710	18700	192
669	20230609	111600	3446125200	18710	18710	18710	18700	775
670	20230609	111500	3431626840	18700	18710	18710	18700	246
671	20230609	111400	3427025340	18710	18710	18710	18700	254
672	20230609	111300	3422274340	18710	18710	18710	18700	741
673	20230609	111200	3408412500	18710	18710	18710	18700	202
674	20230609	111100	3404633410	18710	18710	18710	18700	218
675	20230609	111000	3400554670	18700	18720	18720	18690	4349
676	20230609	110900	3319216360	18720	18720	18720	18710	269
677	20230609	110800	3314180690	18720	18720	18720	18710	256
678	20230609	110700	3309389000	18720	18720	18720	18710	223
679	20230609	110600	3305214540	18720	18720	18720	18710	238
680	20230609	110500	3300759310	18730	18730	18730	18720	1102
681	20230609	110400	3280125830	18730	18730	18730	18710	705
682	20230609	110300	3266926210	18730	18730	18730	18720	295
683	20230609	110200	3261400870	18730	18730	18730	18720	597
684	20230609	110100	3250220290	18730	18720	18730	18720	682
685	20230609	110000	3237451910	18720	18720	18720	18710	401
686	20230609	105900	3229947020	18720	18720	18720	18710	399
687	20230609	105800	3222478000	18720	18720	18720	18710	266
688	20230609	105700	3217498680	18720	18720	18720	18720	103
689	20230609	105600	3215570520	18720	18720	18720	18710	433
690	20230609	105500	3207465130	18720	18700	18720	18700	1622
691	20230609	105400	3177119010	18710	18710	18710	18700	181
692	20230609	105300	3173732660	18710	18710	18710	18700	459
693	20230609	105200	3165144850	18710	18710	18710	18710	245
694	20230609	105100	3160560900	18710	18710	18720	18700	1517
695	20230609	105000	3132178990	18710	18740	18750	18700	3991
696	20230609	104900	3057454370	18750	18750	18750	18740	327
697	20230609	104800	3051324280	18750	18750	18750	18740	583
698	20230609	104700	3040397180	18750	18740	18750	18740	1061
699	20230609	104600	3020512380	18740	18740	18740	18740	1034
700	20230609	104500	3001135220	18740	18740	18740	18730	501
701	20230609	104400	2991746980	18740	18730	18740	18720	1382
702	20230609	104300	2965859890	18730	18720	18730	18710	1030
703	20230609	104200	2946575900	18720	18740	18740	18710	1838
704	20230609	104100	2912160710	18740	18740	18740	18730	133
705	20230609	104000	2909668430	18740	18740	18740	18730	457
706	20230609	103900	2901106750	18740	18740	18740	18730	535
707	20230609	103800	2891083310	18740	18740	18740	18730	329
708	20230609	103700	2884918090	18740	18740	18740	18730	766
709	20230609	103600	2870563410	18740	18740	18740	18730	381
710	20230609	103500	2863423750	18740	18740	18740	18730	286
711	20230609	103400	2858064410	18740	18740	18740	18730	887
712	20230609	103300	2841449730	18740	18780	18780	18730	4412
713	20230609	103200	2758707800	18780	18780	18780	18770	264
714	20230609	103100	2753750770	18780	18780	18780	18770	371
715	20230609	103000	2746784840	18770	18770	18780	18770	348
716	20230609	102900	2740249930	18780	18780	18780	18770	740
717	20230609	102800	2726356570	18780	18780	18780	18770	320
718	20230609	102700	2720347100	18780	18780	18780	18770	718
719	20230609	102600	2706865070	18780	18780	18780	18770	1188
720	20230609	102500	2684554560	18780	18780	18780	18770	999
721	20230609	102400	2665794440	18780	18770	18780	18770	541
722	20230609	102300	2655637150	18780	18780	18780	18770	235
723	20230609	102200	2651224410	18780	18770	18780	18770	739
724	20230609	102100	2637346380	18780	18770	18780	18770	590
725	20230609	102000	2626268070	18780	18780	18780	18770	582
726	20230609	101900	2615339540	18780	18790	18790	18780	1229
727	20230609	101800	2592255810	18790	18790	18790	18780	477
728	20230609	101700	2583294920	18790	18770	18790	18770	1313
729	20230609	101600	2558634310	18780	18780	18780	18770	959
730	20230609	101500	2540629440	18780	18790	18790	18770	2143
731	20230609	101400	2500382150	18790	18790	18800	18780	666
732	20230609	101300	2487867510	18790	18790	18800	18790	1707
733	20230609	101200	2455788690	18790	18810	18810	18790	1738
734	20230609	101100	2423116820	18810	18800	18810	18800	1370
735	20230609	101000	2397357540	18810	18810	18820	18800	1318
736	20230609	100900	2372563770	18820	18810	18820	18810	418
737	20230609	100800	2364699130	18820	18820	18820	18810	515
738	20230609	100700	2355009510	18820	18810	18820	18810	568
739	20230609	100600	2344320670	18820	18810	18820	18810	265
740	20230609	100500	2339334070	18820	18820	18820	18810	631
741	20230609	100400	2327461000	18820	18820	18820	18810	427
742	20230609	100300	2319425230	18820	18810	18820	18800	1041
743	20230609	100200	2299845570	18810	18800	18810	18800	518
744	20230609	100100	2290102290	18810	18810	18810	18800	324
745	20230609	100000	2284007940	18810	18810	18810	18800	479
746	20230609	095900	2274998080	18810	18790	18810	18790	1758
747	20230609	095800	2241942180	18800	18790	18800	18780	584
748	20230609	095700	2230967540	18790	18800	18800	18780	615
749	20230609	095600	2219408560	18800	18800	18800	18790	435
750	20230609	095500	2211232280	18800	18800	18800	18790	435
751	20230609	095400	2203054780	18800	18810	18820	18790	1478
752	20230609	095300	2175253940	18810	18720	18810	18700	3530
753	20230609	095200	2109114660	18730	18730	18730	18720	1657
754	20230609	095100	2078092910	18720	18740	18740	18720	509
755	20230609	095000	2068558880	18730	18740	18740	18720	1557
756	20230609	094900	2039393880	18740	18740	18750	18730	1342
757	20230609	094800	2014244020	18740	18750	18750	18740	171
758	20230609	094700	2011038620	18740	18750	18760	18730	1125
759	20230609	094600	1989951680	18750	18740	18750	18740	714
760	20230609	094500	1976567630	18750	18770	18780	18750	1943
761	20230609	094400	1940114410	18780	18790	18790	18760	2304
762	20230609	094300	1896867190	18790	18780	18800	18780	1141
763	20230609	094200	1875428510	18790	18780	18790	18770	2306
764	20230609	094100	1832126870	18780	18800	18800	18780	2075
765	20230609	094000	1793148000	18800	18810	18810	18790	676
766	20230609	093900	1780438160	18810	18800	18810	18800	612
767	20230609	093800	1768927890	18810	18820	18820	18800	1094
768	20230609	093700	1748350110	18820	18790	18820	18790	1399
769	20230609	093600	1722048470	18800	18820	18830	18790	2492
770	20230609	093500	1675191220	18830	18840	18840	18800	180
771	20230609	093400	1671802480	18800	18840	18850	18800	1977
772	20230609	093300	1634584990	18850	18840	18850	18830	1790
773	20230609	093200	1600853420	18840	18840	18850	18830	1310
774	20230609	093100	1576174390	18840	18810	18850	18800	9245
775	20230609	093000	1402144830	18800	18800	18810	18790	2240
776	20230609	092900	1360033660	18800	18800	18800	18790	1250
777	20230609	092800	1336535250	18800	18790	18800	18780	4973
778	20230609	092700	1243110340	18790	18770	18790	18770	606
779	20230609	092600	1231726830	18780	18790	18790	18770	932
780	20230609	092500	1214222920	18790	18790	18800	18780	851
781	20230609	092400	1198233440	18790	18790	18800	18780	492
782	20230609	092300	1188989100	18800	18770	18800	18770	7529
783	20230609	092200	1047556440	18770	18750	18770	18750	1855
784	20230609	092100	1012760240	18760	18750	18760	18750	868
785	20230609	092000	996483810	18760	18750	18760	18750	791
786	20230609	091900	981649500	18760	18760	18770	18750	1454
787	20230609	091800	954380400	18760	18770	18770	18760	378
788	20230609	091700	947288470	18760	18760	18770	18760	294
789	20230609	091600	941772420	18770	18760	18780	18740	6298
790	20230609	091500	823640840	18750	18760	18760	18740	4273
791	20230609	091400	743518050	18760	18750	18760	18750	1979
792	20230609	091300	706409700	18750	18760	18760	18750	603
793	20230609	091200	695098320	18760	18740	18760	18740	3861
794	20230609	091100	622698590	18740	18670	18740	18660	7244
795	20230609	091000	487352040	18680	18690	18710	18670	2175
796	20230609	090900	446715920	18690	18750	18750	18690	2618
797	20230609	090800	397715450	18760	18760	18760	18740	2568
798	20230609	090700	349563990	18760	18730	18770	18720	8813
799	20230609	090600	184350400	18730	18690	18730	18680	2338
800	20230609	090500	140622620	18690	18670	18690	18660	1296
801	20230609	090400	116414050	18670	18600	18670	18600	2060
802	20230609	090300	78049220	18610	18610	18610	18600	459
803	20230609	090200	69507950	18610	18610	18620	18600	860
804	20230609	090100	53506420	18610	18620	18620	18600	788
805	20230609	090000	38843360	18660	18660	18660	18620	2082