KissMeData/067310/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	214400	114968617940	19980	19980	19980	19980	55750
3	20230609	214300	114968617940	19980	19980	19980	19980	0
4	20230609	214200	114968617940	19980	19980	19980	19980	0
5	20230609	214100	114968617940	19980	19980	19980	19980	0
6	20230609	214000	114968617940	19980	19980	19980	19980	0
7	20230609	213900	114968617940	19980	19980	19980	19980	0
8	20230609	213800	114968617940	19980	19980	19980	19980	0
9	20230609	213700	114968617940	19980	19980	19980	19980	0
10	20230609	213600	114968617940	19980	19980	19980	19980	0
11	20230609	213500	114968617940	19980	19980	19980	19980	0
12	20230609	213400	114968617940	19980	19980	19980	19980	0
13	20230609	213300	114968617940	19980	19980	19980	19980	0
14	20230609	213200	114968617940	19980	19980	19980	19980	0
15	20230609	213100	114968617940	19980	19980	19980	19980	0
16	20230609	213000	114968617940	19980	19980	19980	19980	0
17	20230609	212900	114968617940	19980	19980	19980	19980	0
18	20230609	212800	114968617940	19980	19980	19980	19980	0
19	20230609	212700	114968617940	19980	19980	19980	19980	0
20	20230609	212600	114968617940	19980	19980	19980	19980	0
21	20230609	212500	114968617940	19980	19980	19980	19980	0
22	20230609	212400	114968617940	19980	19980	19980	19980	0
23	20230609	212300	114968617940	19980	19980	19980	19980	0
24	20230609	212200	114968617940	19980	19980	19980	19980	0
25	20230609	212100	114968617940	19980	19980	19980	19980	0
26	20230609	212000	114968617940	19980	19980	19980	19980	0
27	20230609	211900	114968617940	19980	19980	19980	19980	0
28	20230609	211800	114968617940	19980	19980	19980	19980	0
29	20230609	211700	114968617940	19980	19980	19980	19980	0
30	20230609	211600	114968617940	19980	19980	19980	19980	0
31	20230609	211500	114968617940	19980	19980	19980	19980	0
32	20230609	211400	114968617940	19980	19980	19980	19980	55750
33	20230609	211300	114968617940	19980	19980	19980	19980	0
34	20230609	211200	114968617940	19980	19980	19980	19980	0
35	20230609	211100	114968617940	19980	19980	19980	19980	0
36	20230609	211000	114968617940	19980	19980	19980	19980	0
37	20230609	210900	114968617940	19980	19980	19980	19980	0
38	20230609	210800	114968617940	19980	19980	19980	19980	0
39	20230609	210700	114968617940	19980	19980	19980	19980	0
40	20230609	210600	114968617940	19980	19980	19980	19980	0
41	20230609	210500	114968617940	19980	19980	19980	19980	0
42	20230609	210400	114968617940	19980	19980	19980	19980	0
43	20230609	210300	114968617940	19980	19980	19980	19980	0
44	20230609	210200	114968617940	19980	19980	19980	19980	0
45	20230609	210100	114968617940	19980	19980	19980	19980	0
46	20230609	210000	114968617940	19980	19980	19980	19980	0
47	20230609	205900	114968617940	19980	19980	19980	19980	0
48	20230609	205800	114968617940	19980	19980	19980	19980	0
49	20230609	205700	114968617940	19980	19980	19980	19980	0
50	20230609	205600	114968617940	19980	19980	19980	19980	0
51	20230609	205500	114968617940	19980	19980	19980	19980	0
52	20230609	205400	114968617940	19980	19980	19980	19980	0
53	20230609	205300	114968617940	19980	19980	19980	19980	0
54	20230609	205200	114968617940	19980	19980	19980	19980	0
55	20230609	205100	114968617940	19980	19980	19980	19980	0
56	20230609	205000	114968617940	19980	19980	19980	19980	0
57	20230609	204900	114968617940	19980	19980	19980	19980	0
58	20230609	204800	114968617940	19980	19980	19980	19980	0
59	20230609	204700	114968617940	19980	19980	19980	19980	0
60	20230609	204600	114968617940	19980	19980	19980	19980	0
61	20230609	204500	114968617940	19980	19980	19980	19980	0
62	20230609	204400	114968617940	19980	19980	19980	19980	55750
63	20230609	204300	114968617940	19980	19980	19980	19980	0
64	20230609	204200	114968617940	19980	19980	19980	19980	0
65	20230609	204100	114968617940	19980	19980	19980	19980	0
66	20230609	204000	114968617940	19980	19980	19980	19980	0
67	20230609	203900	114968617940	19980	19980	19980	19980	0
68	20230609	203800	114968617940	19980	19980	19980	19980	0
69	20230609	203700	114968617940	19980	19980	19980	19980	0
70	20230609	203600	114968617940	19980	19980	19980	19980	0
71	20230609	203500	114968617940	19980	19980	19980	19980	0
72	20230609	203400	114968617940	19980	19980	19980	19980	0
73	20230609	203300	114968617940	19980	19980	19980	19980	0
74	20230609	203200	114968617940	19980	19980	19980	19980	0
75	20230609	203100	114968617940	19980	19980	19980	19980	0
76	20230609	203000	114968617940	19980	19980	19980	19980	0
77	20230609	202900	114968617940	19980	19980	19980	19980	0
78	20230609	202800	114968617940	19980	19980	19980	19980	0
79	20230609	202700	114968617940	19980	19980	19980	19980	0
80	20230609	202600	114968617940	19980	19980	19980	19980	0
81	20230609	202500	114968617940	19980	19980	19980	19980	0
82	20230609	202400	114968617940	19980	19980	19980	19980	0
83	20230609	202300	114968617940	19980	19980	19980	19980	0
84	20230609	202200	114968617940	19980	19980	19980	19980	0
85	20230609	202100	114968617940	19980	19980	19980	19980	0
86	20230609	202000	114968617940	19980	19980	19980	19980	0
87	20230609	201900	114968617940	19980	19980	19980	19980	0
88	20230609	201800	114968617940	19980	19980	19980	19980	0
89	20230609	201700	114968617940	19980	19980	19980	19980	0
90	20230609	201600	114968617940	19980	19980	19980	19980	0
91	20230609	201500	114968617940	19980	19980	19980	19980	0
92	20230609	201400	114968617940	19980	19980	19980	19980	55750
93	20230609	201300	114968617940	19980	19980	19980	19980	0
94	20230609	201200	114968617940	19980	19980	19980	19980	0
95	20230609	201100	114968617940	19980	19980	19980	19980	0
96	20230609	201000	114968617940	19980	19980	19980	19980	0
97	20230609	200900	114968617940	19980	19980	19980	19980	0
98	20230609	200800	114968617940	19980	19980	19980	19980	0
99	20230609	200700	114968617940	19980	19980	19980	19980	0
100	20230609	200600	114968617940	19980	19980	19980	19980	0
101	20230609	200500	114968617940	19980	19980	19980	19980	0
102	20230609	200400	114968617940	19980	19980	19980	19980	0
103	20230609	200300	114968617940	19980	19980	19980	19980	0
104	20230609	200200	114968617940	19980	19980	19980	19980	0
105	20230609	200100	114968617940	19980	19980	19980	19980	0
106	20230609	200000	114968617940	19980	19980	19980	19980	0
107	20230609	195900	114968617940	19980	19980	19980	19980	0
108	20230609	195800	114968617940	19980	19980	19980	19980	0
109	20230609	195700	114968617940	19980	19980	19980	19980	0
110	20230609	195600	114968617940	19980	19980	19980	19980	0
111	20230609	195500	114968617940	19980	19980	19980	19980	0
112	20230609	195400	114968617940	19980	19980	19980	19980	0
113	20230609	195300	114968617940	19980	19980	19980	19980	0
114	20230609	195200	114968617940	19980	19980	19980	19980	0
115	20230609	195100	114968617940	19980	19980	19980	19980	0
116	20230609	195000	114968617940	19980	19980	19980	19980	0
117	20230609	194900	114968617940	19980	19980	19980	19980	0
118	20230609	194800	114968617940	19980	19980	19980	19980	0
119	20230609	194700	114968617940	19980	19980	19980	19980	0
120	20230609	194600	114968617940	19980	19980	19980	19980	0
121	20230609	194500	114968617940	19980	19980	19980	19980	0
122	20230609	194400	114968617940	19980	19980	19980	19980	55750
123	20230609	194300	114968617940	19980	19980	19980	19980	0
124	20230609	194200	114968617940	19980	19980	19980	19980	0
125	20230609	194100	114968617940	19980	19980	19980	19980	0
126	20230609	194000	114968617940	19980	19980	19980	19980	0
127	20230609	193900	114968617940	19980	19980	19980	19980	0
128	20230609	193800	114968617940	19980	19980	19980	19980	0
129	20230609	193700	114968617940	19980	19980	19980	19980	0
130	20230609	193600	114968617940	19980	19980	19980	19980	0
131	20230609	193500	114968617940	19980	19980	19980	19980	0
132	20230609	193400	114968617940	19980	19980	19980	19980	0
133	20230609	193300	114968617940	19980	19980	19980	19980	0
134	20230609	193200	114968617940	19980	19980	19980	19980	0
135	20230609	193100	114968617940	19980	19980	19980	19980	0
136	20230609	193000	114968617940	19980	19980	19980	19980	0
137	20230609	192900	114968617940	19980	19980	19980	19980	0
138	20230609	192800	114968617940	19980	19980	19980	19980	0
139	20230609	192700	114968617940	19980	19980	19980	19980	0
140	20230609	192600	114968617940	19980	19980	19980	19980	0
141	20230609	192500	114968617940	19980	19980	19980	19980	0
142	20230609	192400	114968617940	19980	19980	19980	19980	0
143	20230609	192300	114968617940	19980	19980	19980	19980	0
144	20230609	192200	114968617940	19980	19980	19980	19980	0
145	20230609	192100	114968617940	19980	19980	19980	19980	0
146	20230609	192000	114968617940	19980	19980	19980	19980	0
147	20230609	191900	114968617940	19980	19980	19980	19980	0
148	20230609	191800	114968617940	19980	19980	19980	19980	0
149	20230609	191700	114968617940	19980	19980	19980	19980	0
150	20230609	191600	114968617940	19980	19980	19980	19980	0
151	20230609	191500	114968617940	19980	19980	19980	19980	0
152	20230609	191400	114968617940	19980	19980	19980	19980	55750
153	20230609	191300	114968617940	19980	19980	19980	19980	0
154	20230609	191200	114968617940	19980	19980	19980	19980	0
155	20230609	191100	114968617940	19980	19980	19980	19980	0
156	20230609	191000	114968617940	19980	19980	19980	19980	0
157	20230609	190900	114968617940	19980	19980	19980	19980	0
158	20230609	190800	114968617940	19980	19980	19980	19980	0
159	20230609	190700	114968617940	19980	19980	19980	19980	0
160	20230609	190600	114968617940	19980	19980	19980	19980	0
161	20230609	190500	114968617940	19980	19980	19980	19980	0
162	20230609	190400	114968617940	19980	19980	19980	19980	0
163	20230609	190300	114968617940	19980	19980	19980	19980	0
164	20230609	190200	114968617940	19980	19980	19980	19980	0
165	20230609	190100	114968617940	19980	19980	19980	19980	0
166	20230609	190000	114968617940	19980	19980	19980	19980	0
167	20230609	185900	114968617940	19980	19980	19980	19980	0
168	20230609	185800	114968617940	19980	19980	19980	19980	0
169	20230609	185700	114968617940	19980	19980	19980	19980	0
170	20230609	185600	114968617940	19980	19980	19980	19980	0
171	20230609	185500	114968617940	19980	19980	19980	19980	0
172	20230609	185400	114968617940	19980	19980	19980	19980	0
173	20230609	185300	114968617940	19980	19980	19980	19980	0
174	20230609	185200	114968617940	19980	19980	19980	19980	0
175	20230609	185100	114968617940	19980	19980	19980	19980	0
176	20230609	185000	114968617940	19980	19980	19980	19980	0
177	20230609	184900	114968617940	19980	19980	19980	19980	0
178	20230609	184800	114968617940	19980	19980	19980	19980	0
179	20230609	184700	114968617940	19980	19980	19980	19980	0
180	20230609	184600	114968617940	19980	19980	19980	19980	0
181	20230609	184500	114968617940	19980	19980	19980	19980	0
182	20230609	184400	114968617940	19980	19980	19980	19980	55750
183	20230609	184300	114968617940	19980	19980	19980	19980	0
184	20230609	184200	114968617940	19980	19980	19980	19980	0
185	20230609	184100	114968617940	19980	19980	19980	19980	0
186	20230609	184000	114968617940	19980	19980	19980	19980	0
187	20230609	183900	114968617940	19980	19980	19980	19980	0
188	20230609	183800	114968617940	19980	19980	19980	19980	0
189	20230609	183700	114968617940	19980	19980	19980	19980	0
190	20230609	183600	114968617940	19980	19980	19980	19980	0
191	20230609	183500	114968617940	19980	19980	19980	19980	0
192	20230609	183400	114968617940	19980	19980	19980	19980	0
193	20230609	183300	114968617940	19980	19980	19980	19980	0
194	20230609	183200	114968617940	19980	19980	19980	19980	0
195	20230609	183100	114968617940	19980	19980	19980	19980	0
196	20230609	183000	114968617940	19980	19980	19980	19980	0
197	20230609	182900	114968617940	19980	19980	19980	19980	0
198	20230609	182800	114968617940	19980	19980	19980	19980	0
199	20230609	182700	114968617940	19980	19980	19980	19980	0
200	20230609	182600	114968617940	19980	19980	19980	19980	0
201	20230609	182500	114968617940	19980	19980	19980	19980	0
202	20230609	182400	114968617940	19980	19980	19980	19980	0
203	20230609	182300	114968617940	19980	19980	19980	19980	0
204	20230609	182200	114968617940	19980	19980	19980	19980	0
205	20230609	182100	114968617940	19980	19980	19980	19980	0
206	20230609	182000	114968617940	19980	19980	19980	19980	0
207	20230609	181900	114968617940	19980	19980	19980	19980	0
208	20230609	181800	114968617940	19980	19980	19980	19980	0
209	20230609	181700	114968617940	19980	19980	19980	19980	0
210	20230609	181600	114968617940	19980	19980	19980	19980	0
211	20230609	181500	114968617940	19980	19980	19980	19980	0
212	20230609	181400	114968617940	19980	19980	19980	19980	55750
213	20230609	181300	114968617940	19980	19980	19980	19980	0
214	20230609	181200	114968617940	19980	19980	19980	19980	0
215	20230609	181100	114968617940	19980	19980	19980	19980	0
216	20230609	181000	114968617940	19980	19980	19980	19980	0
217	20230609	180900	114968617940	19980	19980	19980	19980	0
218	20230609	180800	114968617940	19980	19980	19980	19980	0
219	20230609	180700	114968617940	19980	19980	19980	19980	0
220	20230609	180600	114968617940	19980	19980	19980	19980	0
221	20230609	180500	114968617940	19980	19980	19980	19980	0
222	20230609	180400	114968617940	19980	19980	19980	19980	0
223	20230609	180300	114968617940	19980	19980	19980	19980	0
224	20230609	180200	114968617940	19980	19980	19980	19980	0
225	20230609	180100	114968617940	19980	19980	19980	19980	0
226	20230609	180000	114968617940	19980	19980	19980	19980	0
227	20230609	175900	114968617940	19980	19980	19980	19980	0
228	20230609	175800	114968617940	19980	19980	19980	19980	0
229	20230609	175700	114968617940	19980	19980	19980	19980	0
230	20230609	175600	114968617940	19980	19980	19980	19980	0
231	20230609	175500	114968617940	19980	19980	19980	19980	0
232	20230609	175400	114968617940	19980	19980	19980	19980	0
233	20230609	175300	114968617940	19980	19980	19980	19980	0
234	20230609	175200	114968617940	19980	19980	19980	19980	0
235	20230609	175100	114968617940	19980	19980	19980	19980	0
236	20230609	175000	114968617940	19980	19980	19980	19980	0
237	20230609	174900	114968617940	19980	19980	19980	19980	0
238	20230609	174800	114968617940	19980	19980	19980	19980	0
239	20230609	174700	114968617940	19980	19980	19980	19980	0
240	20230609	174600	114968617940	19980	19980	19980	19980	0
241	20230609	174500	114968617940	19980	19980	19980	19980	0
242	20230609	174400	114968617940	19980	19980	19980	19980	55750
243	20230609	174300	114968617940	19980	19980	19980	19980	0
244	20230609	174200	114968617940	19980	19980	19980	19980	0
245	20230609	174100	114968617940	19980	19980	19980	19980	0
246	20230609	174000	114968617940	19980	19980	19980	19980	0
247	20230609	173900	114968617940	19980	19980	19980	19980	0
248	20230609	173800	114968617940	19980	19980	19980	19980	0
249	20230609	173700	114968617940	19980	19980	19980	19980	0
250	20230609	173600	114968617940	19980	19980	19980	19980	0
251	20230609	173500	114968617940	19980	19980	19980	19980	0
252	20230609	173400	114968617940	19980	19980	19980	19980	0
253	20230609	173300	114968617940	19980	19980	19980	19980	0
254	20230609	173200	114968617940	19980	19980	19980	19980	0
255	20230609	173100	114968617940	19980	19980	19980	19980	0
256	20230609	173000	114968617940	19980	19980	19980	19980	0
257	20230609	172900	114968617940	19980	19980	19980	19980	0
258	20230609	172800	114968617940	19980	19980	19980	19980	0
259	20230609	172700	114968617940	19980	19980	19980	19980	0
260	20230609	172600	114968617940	19980	19980	19980	19980	0
261	20230609	172500	114968617940	19980	19980	19980	19980	0
262	20230609	172400	114968617940	19980	19980	19980	19980	0
263	20230609	172300	114968617940	19980	19980	19980	19980	0
264	20230609	172200	114968617940	19980	19980	19980	19980	0
265	20230609	172100	114968617940	19980	19980	19980	19980	0
266	20230609	172000	114968617940	19980	19980	19980	19980	0
267	20230609	171900	114968617940	19980	19980	19980	19980	0
268	20230609	171800	114968617940	19980	19980	19980	19980	0
269	20230609	171700	114968617940	19980	19980	19980	19980	0
270	20230609	171600	114968617940	19980	19980	19980	19980	0
271	20230609	171500	114968617940	19980	19980	19980	19980	0
272	20230609	171400	114968617940	19980	19980	19980	19980	55750
273	20230609	171300	114968617940	19980	19980	19980	19980	0
274	20230609	171200	114968617940	19980	19980	19980	19980	0
275	20230609	171100	114968617940	19980	19980	19980	19980	0
276	20230609	171000	114968617940	19980	19980	19980	19980	0
277	20230609	170900	114968617940	19980	19980	19980	19980	0
278	20230609	170800	114968617940	19980	19980	19980	19980	0
279	20230609	170700	114968617940	19980	19980	19980	19980	0
280	20230609	170600	114968617940	19980	19980	19980	19980	0
281	20230609	170500	114968617940	19980	19980	19980	19980	0
282	20230609	170400	114968617940	19980	19980	19980	19980	0
283	20230609	170300	114968617940	19980	19980	19980	19980	0
284	20230609	170200	114968617940	19980	19980	19980	19980	0
285	20230609	170100	114968617940	19980	19980	19980	19980	0
286	20230609	170000	114968617940	19980	19980	19980	19980	0
287	20230609	165900	114968617940	19980	19980	19980	19980	0
288	20230609	165800	114968617940	19980	19980	19980	19980	0
289	20230609	165700	114968617940	19980	19980	19980	19980	0
290	20230609	165600	114968617940	19980	19980	19980	19980	0
291	20230609	165500	114968617940	19980	19980	19980	19980	0
292	20230609	165400	114968617940	19980	19980	19980	19980	0
293	20230609	165300	114968617940	19980	19980	19980	19980	0
294	20230609	165200	114968617940	19980	19980	19980	19980	0
295	20230609	165100	114968617940	19980	19980	19980	19980	0
296	20230609	165000	114968617940	19980	19980	19980	19980	0
297	20230609	164900	114968617940	19980	19980	19980	19980	0
298	20230609	164800	114968617940	19980	19980	19980	19980	0
299	20230609	164700	114968617940	19980	19980	19980	19980	0
300	20230609	164600	114968617940	19980	19980	19980	19980	0
301	20230609	164500	114968617940	19980	19980	19980	19980	0
302	20230609	164400	114968617940	19980	19980	19980	19980	55750
303	20230609	164300	114968617940	19980	19980	19980	19980	0
304	20230609	164200	114968617940	19980	19980	19980	19980	0
305	20230609	164100	114968617940	19980	19980	19980	19980	0
306	20230609	164000	114968617940	19980	19980	19980	19980	0
307	20230609	163900	114968617940	19980	19980	19980	19980	0
308	20230609	163800	114968617940	19980	19980	19980	19980	0
309	20230609	163700	114968617940	19980	19980	19980	19980	0
310	20230609	163600	114968617940	19980	19980	19980	19980	0
311	20230609	163500	114968617940	19980	19980	19980	19980	0
312	20230609	163400	114968617940	19980	19980	19980	19980	0
313	20230609	163300	114968617940	19980	19980	19980	19980	0
314	20230609	163200	114968617940	19980	19980	19980	19980	0
315	20230609	163100	114968617940	19980	19980	19980	19980	0
316	20230609	163000	114968617940	19980	19980	19980	19980	0
317	20230609	162900	114968617940	19980	19980	19980	19980	0
318	20230609	162800	114968617940	19980	19980	19980	19980	0
319	20230609	162700	114968617940	19980	19980	19980	19980	0
320	20230609	162600	114968617940	19980	19980	19980	19980	0
321	20230609	162500	114968617940	19980	19980	19980	19980	0
322	20230609	162400	114968617940	19980	19980	19980	19980	0
323	20230609	162300	114968617940	19980	19980	19980	19980	0
324	20230609	162200	114968617940	19980	19980	19980	19980	0
325	20230609	162100	114968617940	19980	19980	19980	19980	0
326	20230609	162000	114968617940	19980	19980	19980	19980	0
327	20230609	161900	114968617940	19980	19980	19980	19980	0
328	20230609	161800	114968617940	19980	19980	19980	19980	0
329	20230609	161700	114968617940	19980	19980	19980	19980	0
330	20230609	161600	114968617940	19980	19980	19980	19980	0
331	20230609	161500	114968617940	19980	19980	19980	19980	0
332	20230609	161400	114968617940	19980	19980	19980	19980	55750
333	20230609	161300	114968617940	19980	19980	19980	19980	0
334	20230609	161200	114968617940	19980	19980	19980	19980	0
335	20230609	161100	114968617940	19980	19980	19980	19980	0
336	20230609	161000	114968617940	19980	19980	19980	19980	0
337	20230609	160900	114968617940	19980	19980	19980	19980	0
338	20230609	160800	114968617940	19980	19980	19980	19980	0
339	20230609	160700	114968617940	19980	19980	19980	19980	0
340	20230609	160600	114968617940	19980	19980	19980	19980	0
341	20230609	160500	114968617940	19980	19980	19980	19980	0
342	20230609	160400	114968617940	19980	19980	19980	19980	0
343	20230609	160300	114968617940	19980	19980	19980	19980	0
344	20230609	160200	114968617940	19980	19980	19980	19980	0
345	20230609	160100	114968617940	19980	19980	19980	19980	0
346	20230609	160000	114968617940	19980	19980	19980	19980	0
347	20230609	155900	114968617940	19980	19980	19980	19980	0
348	20230609	155800	114968617940	19980	19980	19980	19980	0
349	20230609	155700	114968617940	19980	19980	19980	19980	0
350	20230609	155600	114968617940	19980	19980	19980	19980	0
351	20230609	155500	114968617940	19980	19980	19980	19980	0
352	20230609	155400	114968617940	19980	19980	19980	19980	0
353	20230609	155300	114968617940	19980	19980	19980	19980	0
354	20230609	155200	114968617940	19980	19980	19980	19980	0
355	20230609	155100	114968617940	19980	19980	19980	19980	0
356	20230609	155000	114968617940	19980	19980	19980	19980	0
357	20230609	154900	114968617940	19980	19980	19980	19980	0
358	20230609	154800	114968617940	19980	19980	19980	19980	0
359	20230609	154700	114968617940	19980	19980	19980	19980	0
360	20230609	154600	114968617940	19980	19980	19980	19980	0
361	20230609	154500	114968617940	19980	19980	19980	19980	0
362	20230609	154400	114968617940	19980	19980	19980	19980	55750
363	20230609	154300	114968617940	19980	19980	19980	19980	0
364	20230609	154200	114968617940	19980	19980	19980	19980	0
365	20230609	154100	114968617940	19980	19980	19980	19980	0
366	20230609	154000	114968617940	19980	19980	19980	19980	0
367	20230609	153900	114968617940	19980	19980	19980	19980	0
368	20230609	153800	114968617940	19980	19980	19980	19980	0
369	20230609	153700	114968617940	19980	19980	19980	19980	0
370	20230609	153600	114968617940	19980	19980	19980	19980	0
371	20230609	153500	114968617940	19980	19980	19980	19980	0
372	20230609	153400	114968617940	19980	19980	19980	19980	0
373	20230609	153300	114968617940	19980	19980	19980	19980	0
374	20230609	153200	114968617940	19980	19980	19980	19980	0
375	20230609	153100	114968617940	19980	19980	19980	19980	0
376	20230609	153000	114968617940	19980	19980	19980	19980	55750
377	20230609	152900	113854732940	19980	19980	19980	19980	0
378	20230609	152800	113854732940	19980	19980	19980	19980	0
379	20230609	152700	113854732940	19980	19980	19980	19980	0
380	20230609	152600	113854732940	19980	19980	19980	19980	0
381	20230609	152500	113854732940	19980	19980	19980	19980	0
382	20230609	152400	113854732940	19980	19980	19980	19980	0
383	20230609	152300	113854732940	19980	19980	19980	19980	0
384	20230609	152200	113854732940	19980	19980	19980	19980	0
385	20230609	152100	113854732940	19980	19980	19980	19980	0
386	20230609	152000	113854732940	19980	19980	19980	19980	0
387	20230609	151900	113854732940	19980	19970	19980	19960	18548
388	20230609	151800	113484335130	19970	19970	19980	19960	19091
389	20230609	151700	113103066200	19960	19950	19970	19940	35993
390	20230609	151600	112384703340	19950	19940	19950	19940	11253
391	20230609	151500	112160235050	19950	19940	19950	19930	14732
392	20230609	151400	111866439550	19930	19930	19940	19920	6999
393	20230609	151300	111726930800	19930	19940	19940	19920	11262
394	20230609	151200	111502503810	19940	19940	19940	19930	8797
395	20230609	151100	111327118360	19940	19940	19950	19930	22075
396	20230609	151000	110886912620	19940	19940	19950	19930	13115
397	20230609	150900	110625400290	19940	19940	19940	19930	13946
398	20230609	150800	110347357190	19940	19930	19940	19920	10910
399	20230609	150700	110129878340	19930	19930	19940	19920	14909
400	20230609	150600	109832722340	19930	19930	19940	19920	17665
401	20230609	150500	109480672500	19930	19910	19930	19900	23646
402	20230609	150400	109009675120	19910	19880	19910	19880	51161
403	20230609	150300	107991905870	19880	19870	19890	19870	13325
404	20230609	150200	107726993650	19870	19860	19880	19850	11926
405	20230609	150100	107490013540	19860	19850	19870	19850	8364
406	20230609	150000	107323908370	19850	19860	19870	19850	7201
407	20230609	145900	107180872300	19860	19840	19870	19830	9762
408	20230609	145800	106987131390	19840	19860	19860	19840	12816
409	20230609	145700	106732684570	19860	19870	19880	19860	10880
410	20230609	145600	106516541350	19870	19860	19880	19860	7318
411	20230609	145500	106371142380	19860	19870	19880	19860	9893
412	20230609	145400	106174575030	19870	19860	19870	19850	4896
413	20230609	145300	106077309770	19870	19850	19870	19850	4061
414	20230609	145200	105996649460	19850	19860	19870	19850	5269
415	20230609	145100	105891977600	19860	19860	19870	19860	3449
416	20230609	145000	105823453290	19860	19860	19870	19850	7112
417	20230609	144900	105682191210	19860	19870	19880	19860	7653
418	20230609	144800	105530127880	19870	19870	19870	19860	3072
419	20230609	144700	105469092660	19860	19860	19870	19850	11720
420	20230609	144600	105236324930	19860	19840	19860	19840	5215
421	20230609	144500	105132773500	19850	19830	19850	19830	4406
422	20230609	144400	105045347080	19830	19840	19840	19820	4275
423	20230609	144300	104960547570	19830	19850	19860	19810	14064
424	20230609	144200	104681675240	19850	19840	19860	19830	8959
425	20230609	144100	104503869100	19830	19840	19860	19830	10963
426	20230609	144000	104286304630	19830	19840	19850	19830	4367
427	20230609	143900	104199674780	19840	19810	19840	19810	5981
428	20230609	143800	104081103720	19820	19800	19830	19790	7127
429	20230609	143700	103939908720	19790	19790	19800	19790	3747
430	20230609	143600	103865726660	19790	19800	19810	19790	3066
431	20230609	143500	103805023800	19810	19810	19810	19800	8342
432	20230609	143400	103639815350	19810	19770	19810	19760	12086
433	20230609	143300	103400690550	19770	19740	19770	19740	11620
434	20230609	143200	103171123210	19740	19750	19760	19740	2303
435	20230609	143100	103125648550	19750	19760	19770	19750	5367
436	20230609	143000	103019622700	19770	19760	19770	19760	2966
437	20230609	142900	102960994940	19760	19760	19770	19760	1913
438	20230609	142800	102923191310	19760	19770	19770	19750	2750
439	20230609	142700	102868862720	19760	19780	19780	19760	3953
440	20230609	142600	102790704610	19780	19750	19780	19750	2341
441	20230609	142500	102744428880	19740	19710	19750	19710	2523
442	20230609	142400	102694652260	19720	19690	19720	19680	7736
443	20230609	142300	102542275000	19690	19720	19720	19690	7556
444	20230609	142200	102393373220	19720	19770	19770	19720	7020
445	20230609	142100	102254800130	19770	19780	19790	19770	2803
446	20230609	142000	102199344040	19780	19770	19800	19770	3686
447	20230609	141900	102126400520	19770	19780	19790	19760	7201
448	20230609	141800	101984026540	19780	19790	19800	19780	5174
449	20230609	141700	101881609940	19790	19790	19800	19790	1276
450	20230609	141600	101856354230	19800	19790	19800	19790	3366
451	20230609	141500	101789723170	19790	19770	19790	19770	2181
452	20230609	141400	101746577290	19770	19750	19770	19740	3793
453	20230609	141300	101671635190	19740	19760	19760	19740	2505
454	20230609	141200	101622167430	19760	19770	19780	19750	4062
455	20230609	141100	101541893230	19770	19780	19780	19760	5703
456	20230609	141000	101429118910	19780	19780	19790	19770	4081
457	20230609	140900	101348386770	19780	19790	19790	19780	3563
458	20230609	140800	101277891200	19790	19790	19810	19780	5964
459	20230609	140700	101159825710	19790	19790	19800	19780	3753
460	20230609	140600	101085546400	19790	19790	19800	19780	3912
461	20230609	140500	101008118490	19780	19770	19790	19760	2414
462	20230609	140400	100960373740	19760	19710	19770	19710	3842
463	20230609	140300	100884542950	19710	19730	19730	19680	14211
464	20230609	140200	100604545460	19730	19720	19750	19720	6377
465	20230609	140100	100478727670	19720	19800	19800	19710	12339
466	20230609	140000	100234869410	19800	19820	19830	19780	17790
467	20230609	135900	99882551030	19830	19830	19840	19820	5039
468	20230609	135800	99782618030	19830	19840	19850	19830	3088
469	20230609	135700	99721372490	19840	19850	19860	19830	3915
470	20230609	135600	99643687720	19850	19860	19870	19850	4550
471	20230609	135500	99553338770	19870	19870	19880	19860	2271
472	20230609	135400	99508202280	19880	19880	19880	19860	2158
473	20230609	135300	99465316990	19880	19870	19880	19870	1694
474	20230609	135200	99431644860	19870	19870	19880	19860	2028
475	20230609	135100	99391338140	19860	19860	19880	19860	2155
476	20230609	135000	99348515960	19860	19860	19870	19860	2315
477	20230609	134900	99302527940	19860	19860	19870	19860	2498
478	20230609	134800	99252912600	19860	19870	19880	19860	2228
479	20230609	134700	99208650350	19870	19860	19880	19860	2075
480	20230609	134600	99167421650	19860	19870	19870	19860	2136
481	20230609	134500	99124996240	19870	19870	19880	19860	4767
482	20230609	134400	99030303490	19870	19860	19880	19860	1414
483	20230609	134300	99002207980	19860	19870	19890	19860	2161
484	20230609	134200	98959257840	19870	19870	19870	19860	3851
485	20230609	134100	98882743880	19870	19870	19870	19850	3561
486	20230609	134000	98812007060	19870	19870	19890	19870	2900
487	20230609	133900	98754359220	19870	19890	19900	19870	2479
488	20230609	133800	98705065800	19900	19870	19900	19870	4834
489	20230609	133700	98608907490	19870	19820	19870	19810	6061
490	20230609	133600	98488576050	19820	19810	19840	19810	7897
491	20230609	133500	98332014480	19820	19850	19850	19810	5019
492	20230609	133400	98232518560	19850	19840	19850	19820	4426
493	20230609	133300	98144757130	19840	19840	19860	19820	6485
494	20230609	133200	98016085020	19840	19860	19880	19840	9733
495	20230609	133100	97822816840	19860	19890	19890	19850	5823
496	20230609	133000	97707175600	19880	19890	19900	19870	2250
497	20230609	132900	97662430640	19890	19870	19890	19870	3490
498	20230609	132800	97593034950	19880	19870	19890	19870	4269
499	20230609	132700	97508170960	19870	19880	19880	19870	2983
500	20230609	132600	97448887270	19880	19890	19890	19870	4996
501	20230609	132500	97349580030	19880	19900	19910	19880	5720
502	20230609	132400	97235796370	19910	19890	19910	19890	6852
503	20230609	132300	97099450020	19890	19900	19910	19890	3510
504	20230609	132200	97029607510	19900	19910	19920	19900	8843
505	20230609	132100	96853611390	19910	19920	19920	19900	4893
506	20230609	132000	96756183510	19920	19900	19930	19900	7451
507	20230609	131900	96607809500	19910	19910	19910	19900	1401
508	20230609	131800	96579918080	19900	19910	19920	19900	3888
509	20230609	131700	96502514850	19920	19930	19930	19910	3772
510	20230609	131600	96427358120	19920	19950	19950	19920	4962
511	20230609	131500	96328438270	19950	19930	19950	19930	7066
512	20230609	131400	96187542840	19930	19940	19940	19920	7810
513	20230609	131300	96031882160	19930	19940	19940	19920	4035
514	20230609	131200	95951459460	19930	19920	19930	19910	11059
515	20230609	131100	95731115380	19920	19910	19920	19910	2699
516	20230609	131000	95677366290	19900	19910	19910	19900	1939
517	20230609	130900	95638762840	19910	19910	19920	19900	6369
518	20230609	130800	95511966160	19910	19910	19920	19900	3727
519	20230609	130700	95437757830	19900	19900	19910	19870	8149
520	20230609	130600	95275593650	19900	19910	19920	19900	5532
521	20230609	130500	95165459470	19910	19900	19920	19900	4025
522	20230609	130400	95085319750	19900	19910	19920	19900	2067
523	20230609	130300	95044162550	19910	19900	19920	19890	3244
524	20230609	130200	94979579910	19910	19910	19920	19890	10684
525	20230609	130100	94766911660	19910	19900	19910	19890	2877
526	20230609	130000	94709649240	19900	19910	19910	19890	1482
527	20230609	125900	94680157190	19900	19870	19900	19860	16256
528	20230609	125800	94356842180	19870	19870	19870	19860	3062
529	20230609	125700	94296013950	19860	19850	19870	19850	3308
530	20230609	125600	94230320700	19860	19850	19860	19840	2512
531	20230609	125500	94180452710	19850	19860	19870	19840	4373
532	20230609	125400	94093628110	19860	19880	19890	19860	3020
533	20230609	125300	94033613160	19870	19860	19880	19860	5207
534	20230609	125200	93930169200	19870	19890	19900	19860	4742
535	20230609	125100	93835893420	19890	19880	19900	19880	9366
536	20230609	125000	93649552420	19890	19870	19900	19870	9496
537	20230609	124900	93460724610	19870	19880	19890	19870	7538
538	20230609	124800	93310884840	19880	19800	19880	19790	18567
539	20230609	124700	92942652450	19800	19760	19800	19760	4456
540	20230609	124600	92854533270	19760	19740	19770	19730	5762
541	20230609	124500	92740739080	19740	19770	19780	19740	9889
542	20230609	124400	92545441080	19780	19770	19780	19760	2680
543	20230609	124300	92492455300	19770	19720	19780	19700	10778
544	20230609	124200	92279833280	19700	19760	19760	19680	34718
545	20230609	124100	91595363130	19750	19780	19780	19750	5824
546	20230609	124000	91480283590	19780	19780	19790	19770	8157
547	20230609	123900	91318968480	19780	19790	19800	19780	3238
548	20230609	123800	91254891150	19790	19790	19800	19780	5101
549	20230609	123700	91153924830	19790	19810	19820	19790	5845
550	20230609	123600	91038131920	19810	19830	19830	19800	12322
551	20230609	123500	90794080020	19830	19830	19840	19820	3790
552	20230609	123400	90718943880	19830	19840	19840	19820	2992
553	20230609	123300	90659603300	19830	19840	19840	19830	1514
554	20230609	123200	90629570940	19840	19830	19850	19810	2683
555	20230609	123100	90576363350	19830	19810	19830	19810	2222
556	20230609	123000	90532325080	19810	19810	19820	19810	3399
557	20230609	122900	90464975630	19810	19790	19810	19770	16009
558	20230609	122800	90148117770	19790	19820	19820	19790	19208
559	20230609	122700	89767684900	19830	19830	19830	19820	2648
560	20230609	122600	89715189130	19830	19850	19850	19820	8369
561	20230609	122500	89549176240	19850	19880	19890	19850	5808
562	20230609	122400	89433805440	19890	19890	19890	19870	2086
563	20230609	122300	89392332340	19880	19870	19900	19870	3239
564	20230609	122200	89327915680	19900	19840	19900	19840	2698
565	20230609	122100	89274317030	19850	19840	19850	19840	5241
566	20230609	122000	89170317170	19850	19860	19860	19840	4898
567	20230609	121900	89073094600	19850	19870	19870	19850	518
568	20230609	121800	89062809860	19850	19870	19880	19850	2917
569	20230609	121700	89004863280	19880	19900	19900	19860	4283
570	20230609	121600	88919716840	19900	19930	19930	19900	8132
571	20230609	121500	88757794360	19930	19930	19940	19920	4846
572	20230609	121400	88661221830	19930	19920	19930	19920	2805
573	20230609	121300	88605338280	19920	19910	19930	19910	5556
574	20230609	121200	88494661620	19920	19920	19920	19910	1168
575	20230609	121100	88471402130	19920	19920	19920	19910	5160
576	20230609	121000	88368631220	19910	19940	19940	19910	4827
577	20230609	120900	88272436440	19940	19920	19940	19910	8110
578	20230609	120800	88110789940	19910	19890	19920	19890	11009
579	20230609	120700	87891659710	19880	19860	19880	19850	7800
580	20230609	120600	87736637880	19860	19840	19870	19840	2862
581	20230609	120500	87679819550	19820	19810	19860	19810	6992
582	20230609	120400	87541167910	19810	19820	19830	19810	7356
583	20230609	120300	87395411700	19820	19830	19850	19820	6156
584	20230609	120200	87273337630	19830	19850	19850	19820	8498
585	20230609	120100	87104794960	19850	19860	19860	19840	12400
586	20230609	120000	86858716550	19850	19870	19870	19850	2883
587	20230609	115900	86801457970	19860	19850	19860	19840	7203
588	20230609	115800	86658496850	19860	19860	19870	19850	7332
589	20230609	115700	86512932300	19860	19880	19890	19860	11453
590	20230609	115600	86285377260	19880	19890	19890	19870	4784
591	20230609	115500	86190276720	19880	19890	19890	19870	3084
592	20230609	115400	86128950470	19890	19900	19900	19880	6502
593	20230609	115300	85999613840	19900	19910	19910	19890	7741
594	20230609	115200	85845568220	19910	19900	19910	19900	3650
595	20230609	115100	85772909310	19900	19900	19910	19890	2350
596	20230609	115000	85726134760	19910	19890	19910	19880	7633
597	20230609	114900	85574234380	19890	19890	19900	19880	3492
598	20230609	114800	85504772970	19900	19920	19920	19890	3203
599	20230609	114700	85441022450	19920	19860	19920	19860	4413
600	20230609	114600	85353222210	19860	19870	19880	19850	3070
601	20230609	114500	85292240570	19880	19900	19900	19830	5172
602	20230609	114400	85189510000	19830	19910	19930	19830	21085
603	20230609	114300	84769726420	19910	19870	19910	19870	5265
604	20230609	114200	84664956930	19870	19910	19910	19800	21151
605	20230609	114100	84245258460	19900	19920	19940	19850	21301
606	20230609	114000	83821408480	19920	19940	19940	19900	9168
607	20230609	113900	83638815440	19940	19970	19980	19930	9012
608	20230609	113800	83459032890	19970	19980	19990	19960	56284
609	20230609	113700	82334793520	19980	19950	19980	19940	19902
610	20230609	113600	81937432670	19940	19960	19960	19940	17274
611	20230609	113500	81592711420	19960	19910	19960	19910	44274
612	20230609	113400	80709660540	19920	19890	19920	19890	7959
613	20230609	113300	80551234990	19900	19890	19900	19880	4487
614	20230609	113200	80461990010	19890	19880	19900	19870	8284
615	20230609	113100	80297213990	19890	19900	19900	19870	4627
616	20230609	113000	80205231180	19900	19910	19910	19860	10157
617	20230609	112900	80003166090	19910	19930	19930	19870	7837
618	20230609	112800	79847179520	19920	19930	19930	19910	7338
619	20230609	112700	79700989910	19920	19840	19940	19840	49765
620	20230609	112600	78710810730	19840	19820	19850	19810	13688
621	20230609	112500	78439357040	19820	19790	19830	19790	2829
622	20230609	112400	78383285210	19820	19770	19850	19750	12736
623	20230609	112300	78131493540	19780	19840	19860	19770	5499
624	20230609	112200	78022605720	19840	19790	19840	19790	3170
625	20230609	112100	77959794900	19810	19820	19820	19750	6203
626	20230609	112000	77837016130	19820	19810	19820	19790	4853
627	20230609	111900	77740917520	19810	19810	19820	19790	3513
628	20230609	111800	77671355470	19810	19860	19860	19810	7158
629	20230609	111700	77529409290	19860	19810	19900	19810	9759
630	20230609	111600	77335578070	19810	19760	19810	19750	8456
631	20230609	111500	77168361500	19760	19800	19800	19760	2287
632	20230609	111400	77123108550	19810	19820	19860	19800	6766
633	20230609	111300	76988981190	19820	19800	19850	19770	5833
634	20230609	111200	76873370910	19800	19730	19820	19720	11571
635	20230609	111100	76644918510	19720	19730	19750	19720	6011
636	20230609	111000	76526315630	19720	19720	19750	19710	8450
637	20230609	110900	76359562540	19710	19750	19770	19710	10890
638	20230609	110800	76144639680	19760	19780	19790	19750	17171
639	20230609	110700	75805256550	19790	19850	19860	19790	19669
640	20230609	110600	75415203180	19850	19830	19870	19830	8602
641	20230609	110500	75244492000	19830	19880	19900	19830	23404
642	20230609	110400	74779640440	19890	19880	19900	19860	10962
643	20230609	110300	74561720130	19870	19930	19940	19870	21826
644	20230609	110200	74127226180	19930	19910	19950	19900	21599
645	20230609	110100	73696847770	19900	19840	19910	19840	12801
646	20230609	110000	73442423280	19850	19920	19940	19820	40716
647	20230609	105900	72631890790	19920	19900	19930	19880	42798
648	20230609	105800	71779547840	19900	19890	19920	19860	69972
649	20230609	105700	70387265090	19890	19860	19890	19860	25928
650	20230609	105600	69871960210	19860	19860	19870	19850	10862
651	20230609	105500	69656220910	19860	19840	19870	19840	14646
652	20230609	105400	69365382090	19830	19800	19850	19770	16771
653	20230609	105300	69033056910	19790	19770	19800	19750	9418
654	20230609	105200	68846786190	19770	19800	19810	19760	3977
655	20230609	105100	68768089180	19810	19820	19830	19800	6278
656	20230609	105000	68643729910	19820	19800	19830	19790	4621
657	20230609	104900	68552160410	19790	19830	19830	19790	6132
658	20230609	104800	68430636350	19840	19850	19850	19830	7745
659	20230609	104700	68276964470	19850	19820	19860	19820	23610
660	20230609	104600	67808352730	19820	19840	19840	19810	5726
661	20230609	104500	67694823100	19830	19760	19850	19740	27865
662	20230609	104400	67143028780	19760	19770	19770	19750	6311
663	20230609	104300	67018301990	19770	19810	19810	19760	6034
664	20230609	104200	66898898440	19810	19660	19820	19650	56805
665	20230609	104100	65776750590	19670	19640	19670	19610	8858
666	20230609	104000	65602795700	19610	19660	19690	19610	14017
667	20230609	103900	65327503780	19650	19710	19710	19650	8236
668	20230609	103800	65165383840	19710	19710	19710	19690	5157
669	20230609	103700	65063779610	19710	19720	19720	19700	8052
670	20230609	103600	64905027060	19720	19700	19730	19680	9620
671	20230609	103500	64715404640	19710	19720	19730	19700	14459
672	20230609	103400	64430411500	19720	19740	19740	19720	6752
673	20230609	103300	64297185840	19740	19740	19740	19720	5423
674	20230609	103200	64190179070	19740	19740	19750	19720	7406
675	20230609	103100	64044020000	19740	19730	19750	19720	8854
676	20230609	103000	63869307290	19730	19710	19730	19710	14974
677	20230609	102900	63574013670	19710	19600	19730	19600	26939
678	20230609	102800	63043852760	19610	19640	19650	19550	6630
679	20230609	102700	62913854960	19650	19660	19660	19640	3843
680	20230609	102600	62838337420	19660	19650	19670	19640	9357
681	20230609	102500	62654411960	19660	19530	19660	19510	13609
682	20230609	102400	62387905220	19530	19560	19560	19460	29690
683	20230609	102300	61808774890	19550	19570	19580	19550	8153
684	20230609	102200	61649252800	19570	19570	19610	19520	15219
685	20230609	102100	61351723630	19560	19510	19660	19500	67832
686	20230609	102000	60025429190	19550	19680	19760	19320	61738
687	20230609	101900	58817188450	19680	19710	19720	19630	23117
688	20230609	101800	58362685830	19710	19810	19820	19710	27728
689	20230609	101700	57814453940	19810	19790	19830	19780	12919
690	20230609	101600	57558556760	19780	19790	19800	19760	20847
691	20230609	101500	57146258060	19790	19860	19860	19770	33603
692	20230609	101400	56480466720	19850	19870	19900	19850	30982
693	20230609	101300	55864525630	19870	19880	19900	19840	46177
694	20230609	101200	54946395760	19870	19750	19890	19740	107246
695	20230609	101100	52817463640	19750	19740	19770	19700	16883
696	20230609	101000	52484258720	19740	19680	19760	19650	32582
697	20230609	100900	51842323120	19680	19720	19730	19680	18969
698	20230609	100800	51468452960	19710	19700	19740	19690	21567
699	20230609	100700	51043463190	19690	19730	19730	19640	20620
700	20230609	100600	50637511330	19730	19630	19800	19620	40352
701	20230609	100500	49842228150	19630	19620	19630	19540	42003
702	20230609	100400	49019660470	19620	19640	19640	19600	24066
703	20230609	100300	48547327900	19630	19750	19770	19550	64010
704	20230609	100200	47289901410	19740	19770	19790	19720	53473
705	20230609	100100	46234456470	19780	19840	19840	19770	63710
706	20230609	100000	44972556760	19840	19750	19870	19740	95720
707	20230609	095900	43076321290	19750	19760	19810	19720	85841
708	20230609	095800	41379219620	19760	19690	19800	19680	124406
709	20230609	095700	38923110550	19680	19570	19700	19560	97777
710	20230609	095600	37001360390	19560	19530	19670	19530	151108
711	20230609	095500	34037056190	19530	19490	19590	19480	144690
712	20230609	095400	31210528470	19480	19330	19490	19320	76802
713	20230609	095300	29720775760	19340	19330	19350	19320	8543
714	20230609	095200	29555583200	19340	19360	19360	19330	11742
715	20230609	095100	29328403380	19360	19340	19370	19340	35052
716	20230609	095000	28649824150	19350	19290	19350	19280	15582
717	20230609	094900	28348592320	19290	19320	19330	19280	13703
718	20230609	094800	28084134040	19320	19340	19350	19310	15639
719	20230609	094700	27781793980	19340	19370	19380	19330	32527
720	20230609	094600	27152237610	19370	19240	19380	19220	78428
721	20230609	094500	25637303610	19230	19210	19230	19200	5905
722	20230609	094400	25523831860	19220	19210	19230	19200	9540
723	20230609	094300	25340493840	19210	19190	19210	19170	9155
724	20230609	094200	25164787150	19200	19210	19220	19180	9095
725	20230609	094100	24990205020	19200	19150	19210	19140	10523
726	20230609	094000	24788198480	19140	19180	19210	19140	15473
727	20230609	093900	24491341690	19180	19180	19190	19160	4819
728	20230609	093800	24398932470	19180	19180	19200	19160	6643
729	20230609	093700	24271478280	19180	19150	19190	19150	6080
730	20230609	093600	24154873950	19190	19060	19200	19040	10328
731	20230609	093500	23957761060	19060	19080	19100	19040	6934
732	20230609	093400	23825480390	19090	19070	19100	19030	16963
733	20230609	093300	23502108040	19060	19230	19240	19060	22312
734	20230609	093200	23075366210	19220	19160	19240	19140	17593
735	20230609	093100	22737628320	19170	19230	19230	19160	13092
736	20230609	093000	22486438880	19230	19230	19250	19170	24715
737	20230609	092900	22011480620	19230	19280	19290	19230	16037
738	20230609	092800	21702688660	19280	19260	19280	19240	17402
739	20230609	092700	21367544980	19260	19260	19320	19230	60994
740	20230609	092600	20192150020	19260	19180	19260	19180	42435
741	20230609	092500	19376088480	19190	19150	19220	19120	47108
742	20230609	092400	18472250730	19140	19120	19150	19100	17847
743	20230609	092300	18130872190	19120	19000	19120	18980	25418
744	20230609	092200	17646037260	19000	19010	19040	18980	12479
745	20230609	092100	17408838640	19010	19040	19080	19000	17413
746	20230609	092000	17077471010	19030	19030	19080	19000	13661
747	20230609	091900	16817439860	19030	18990	19080	18980	10792
748	20230609	091800	16612166980	19000	18960	19030	18960	10253
749	20230609	091700	16417469280	18960	19020	19020	18960	26747
750	20230609	091600	15909653900	19020	19090	19090	19010	7782
751	20230609	091500	15761612100	19040	19020	19110	19000	31448
752	20230609	091400	15163604050	19020	19080	19080	19000	16296
753	20230609	091300	14853586740	19070	19030	19130	19030	17315
754	20230609	091200	14523042420	19030	19040	19050	18980	41436
755	20230609	091100	13735267540	19030	19120	19120	19030	14060
756	20230609	091000	13467270120	19120	19020	19140	19010	31175
757	20230609	090900	12871706800	19010	18950	19040	18920	33227
758	20230609	090800	12241890820	18960	19010	19050	18910	56040
759	20230609	090700	11179722210	19010	19080	19110	18970	46670
760	20230609	090600	10290944760	19080	19040	19080	18980	22006
761	20230609	090500	9871758410	19030	18980	19030	18940	47120
762	20230609	090400	8977865890	18970	18980	19090	18960	34046
763	20230609	090300	8330677070	18990	19090	19090	18980	31285
764	20230609	090200	7735218370	19040	19030	19130	18910	80719
765	20230609	090100	6202024610	19030	18910	19250	18890	101947
766	20230609	090000	4261881300	18940	19290	19300	18890	188710