KissMeData/089140/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213300	2046526270	8920	8920	8920	8920	2436
3	20230607	213200	2046526270	8920	8920	8920	8920	0
4	20230607	213100	2046526270	8920	8920	8920	8920	0
5	20230607	213000	2046526270	8920	8920	8920	8920	0
6	20230607	212900	2046526270	8920	8920	8920	8920	0
7	20230607	212800	2046526270	8920	8920	8920	8920	0
8	20230607	212700	2046526270	8920	8920	8920	8920	0
9	20230607	212600	2046526270	8920	8920	8920	8920	0
10	20230607	212500	2046526270	8920	8920	8920	8920	0
11	20230607	212400	2046526270	8920	8920	8920	8920	0
12	20230607	212300	2046526270	8920	8920	8920	8920	0
13	20230607	212200	2046526270	8920	8920	8920	8920	0
14	20230607	212100	2046526270	8920	8920	8920	8920	0
15	20230607	212000	2046526270	8920	8920	8920	8920	0
16	20230607	211900	2046526270	8920	8920	8920	8920	0
17	20230607	211800	2046526270	8920	8920	8920	8920	0
18	20230607	211700	2046526270	8920	8920	8920	8920	0
19	20230607	211600	2046526270	8920	8920	8920	8920	0
20	20230607	211500	2046526270	8920	8920	8920	8920	0
21	20230607	211400	2046526270	8920	8920	8920	8920	0
22	20230607	211300	2046526270	8920	8920	8920	8920	0
23	20230607	211200	2046526270	8920	8920	8920	8920	0
24	20230607	211100	2046526270	8920	8920	8920	8920	0
25	20230607	211000	2046526270	8920	8920	8920	8920	0
26	20230607	210900	2046526270	8920	8920	8920	8920	0
27	20230607	210800	2046526270	8920	8920	8920	8920	0
28	20230607	210700	2046526270	8920	8920	8920	8920	0
29	20230607	210600	2046526270	8920	8920	8920	8920	0
30	20230607	210500	2046526270	8920	8920	8920	8920	0
31	20230607	210400	2046526270	8920	8920	8920	8920	0
32	20230607	210300	2046526270	8920	8920	8920	8920	2436
33	20230607	210200	2046526270	8920	8920	8920	8920	0
34	20230607	210100	2046526270	8920	8920	8920	8920	0
35	20230607	210000	2046526270	8920	8920	8920	8920	0
36	20230607	205900	2046526270	8920	8920	8920	8920	0
37	20230607	205800	2046526270	8920	8920	8920	8920	0
38	20230607	205700	2046526270	8920	8920	8920	8920	0
39	20230607	205600	2046526270	8920	8920	8920	8920	0
40	20230607	205500	2046526270	8920	8920	8920	8920	0
41	20230607	205400	2046526270	8920	8920	8920	8920	0
42	20230607	205300	2046526270	8920	8920	8920	8920	0
43	20230607	205200	2046526270	8920	8920	8920	8920	0
44	20230607	205100	2046526270	8920	8920	8920	8920	0
45	20230607	205000	2046526270	8920	8920	8920	8920	0
46	20230607	204900	2046526270	8920	8920	8920	8920	0
47	20230607	204800	2046526270	8920	8920	8920	8920	0
48	20230607	204700	2046526270	8920	8920	8920	8920	0
49	20230607	204600	2046526270	8920	8920	8920	8920	0
50	20230607	204500	2046526270	8920	8920	8920	8920	0
51	20230607	204400	2046526270	8920	8920	8920	8920	0
52	20230607	204300	2046526270	8920	8920	8920	8920	0
53	20230607	204200	2046526270	8920	8920	8920	8920	0
54	20230607	204100	2046526270	8920	8920	8920	8920	0
55	20230607	204000	2046526270	8920	8920	8920	8920	0
56	20230607	203900	2046526270	8920	8920	8920	8920	0
57	20230607	203800	2046526270	8920	8920	8920	8920	0
58	20230607	203700	2046526270	8920	8920	8920	8920	0
59	20230607	203600	2046526270	8920	8920	8920	8920	0
60	20230607	203500	2046526270	8920	8920	8920	8920	0
61	20230607	203400	2046526270	8920	8920	8920	8920	0
62	20230607	203300	2046526270	8920	8920	8920	8920	2436
63	20230607	203200	2046526270	8920	8920	8920	8920	0
64	20230607	203100	2046526270	8920	8920	8920	8920	0
65	20230607	203000	2046526270	8920	8920	8920	8920	0
66	20230607	202900	2046526270	8920	8920	8920	8920	0
67	20230607	202800	2046526270	8920	8920	8920	8920	0
68	20230607	202700	2046526270	8920	8920	8920	8920	0
69	20230607	202600	2046526270	8920	8920	8920	8920	0
70	20230607	202500	2046526270	8920	8920	8920	8920	0
71	20230607	202400	2046526270	8920	8920	8920	8920	0
72	20230607	202300	2046526270	8920	8920	8920	8920	0
73	20230607	202200	2046526270	8920	8920	8920	8920	0
74	20230607	202100	2046526270	8920	8920	8920	8920	0
75	20230607	202000	2046526270	8920	8920	8920	8920	0
76	20230607	201900	2046526270	8920	8920	8920	8920	0
77	20230607	201800	2046526270	8920	8920	8920	8920	0
78	20230607	201700	2046526270	8920	8920	8920	8920	0
79	20230607	201600	2046526270	8920	8920	8920	8920	0
80	20230607	201500	2046526270	8920	8920	8920	8920	0
81	20230607	201400	2046526270	8920	8920	8920	8920	0
82	20230607	201300	2046526270	8920	8920	8920	8920	0
83	20230607	201200	2046526270	8920	8920	8920	8920	0
84	20230607	201100	2046526270	8920	8920	8920	8920	0
85	20230607	201000	2046526270	8920	8920	8920	8920	0
86	20230607	200900	2046526270	8920	8920	8920	8920	0
87	20230607	200800	2046526270	8920	8920	8920	8920	0
88	20230607	200700	2046526270	8920	8920	8920	8920	0
89	20230607	200600	2046526270	8920	8920	8920	8920	0
90	20230607	200500	2046526270	8920	8920	8920	8920	0
91	20230607	200400	2046526270	8920	8920	8920	8920	0
92	20230607	200300	2046526270	8920	8920	8920	8920	2436
93	20230607	200200	2046526270	8920	8920	8920	8920	0
94	20230607	200100	2046526270	8920	8920	8920	8920	0
95	20230607	200000	2046526270	8920	8920	8920	8920	0
96	20230607	195900	2046526270	8920	8920	8920	8920	0
97	20230607	195800	2046526270	8920	8920	8920	8920	0
98	20230607	195700	2046526270	8920	8920	8920	8920	0
99	20230607	195600	2046526270	8920	8920	8920	8920	0
100	20230607	195500	2046526270	8920	8920	8920	8920	0
101	20230607	195400	2046526270	8920	8920	8920	8920	0
102	20230607	195300	2046526270	8920	8920	8920	8920	0
103	20230607	195200	2046526270	8920	8920	8920	8920	0
104	20230607	195100	2046526270	8920	8920	8920	8920	0
105	20230607	195000	2046526270	8920	8920	8920	8920	0
106	20230607	194900	2046526270	8920	8920	8920	8920	0
107	20230607	194800	2046526270	8920	8920	8920	8920	0
108	20230607	194700	2046526270	8920	8920	8920	8920	0
109	20230607	194600	2046526270	8920	8920	8920	8920	0
110	20230607	194500	2046526270	8920	8920	8920	8920	0
111	20230607	194400	2046526270	8920	8920	8920	8920	0
112	20230607	194300	2046526270	8920	8920	8920	8920	0
113	20230607	194200	2046526270	8920	8920	8920	8920	0
114	20230607	194100	2046526270	8920	8920	8920	8920	0
115	20230607	194000	2046526270	8920	8920	8920	8920	0
116	20230607	193900	2046526270	8920	8920	8920	8920	0
117	20230607	193800	2046526270	8920	8920	8920	8920	0
118	20230607	193700	2046526270	8920	8920	8920	8920	0
119	20230607	193600	2046526270	8920	8920	8920	8920	0
120	20230607	193500	2046526270	8920	8920	8920	8920	0
121	20230607	193400	2046526270	8920	8920	8920	8920	0
122	20230607	193300	2046526270	8920	8920	8920	8920	2436
123	20230607	193200	2046526270	8920	8920	8920	8920	0
124	20230607	193100	2046526270	8920	8920	8920	8920	0
125	20230607	193000	2046526270	8920	8920	8920	8920	0
126	20230607	192900	2046526270	8920	8920	8920	8920	0
127	20230607	192800	2046526270	8920	8920	8920	8920	0
128	20230607	192700	2046526270	8920	8920	8920	8920	0
129	20230607	192600	2046526270	8920	8920	8920	8920	0
130	20230607	192500	2046526270	8920	8920	8920	8920	0
131	20230607	192400	2046526270	8920	8920	8920	8920	0
132	20230607	192300	2046526270	8920	8920	8920	8920	0
133	20230607	192200	2046526270	8920	8920	8920	8920	0
134	20230607	192100	2046526270	8920	8920	8920	8920	0
135	20230607	192000	2046526270	8920	8920	8920	8920	0
136	20230607	191900	2046526270	8920	8920	8920	8920	0
137	20230607	191800	2046526270	8920	8920	8920	8920	0
138	20230607	191700	2046526270	8920	8920	8920	8920	0
139	20230607	191600	2046526270	8920	8920	8920	8920	0
140	20230607	191500	2046526270	8920	8920	8920	8920	0
141	20230607	191400	2046526270	8920	8920	8920	8920	0
142	20230607	191300	2046526270	8920	8920	8920	8920	0
143	20230607	191200	2046526270	8920	8920	8920	8920	0
144	20230607	191100	2046526270	8920	8920	8920	8920	0
145	20230607	191000	2046526270	8920	8920	8920	8920	0
146	20230607	190900	2046526270	8920	8920	8920	8920	0
147	20230607	190800	2046526270	8920	8920	8920	8920	0
148	20230607	190700	2046526270	8920	8920	8920	8920	0
149	20230607	190600	2046526270	8920	8920	8920	8920	0
150	20230607	190500	2046526270	8920	8920	8920	8920	0
151	20230607	190400	2046526270	8920	8920	8920	8920	0
152	20230607	190300	2046526270	8920	8920	8920	8920	2436
153	20230607	190200	2046526270	8920	8920	8920	8920	0
154	20230607	190100	2046526270	8920	8920	8920	8920	0
155	20230607	190000	2046526270	8920	8920	8920	8920	0
156	20230607	185900	2046526270	8920	8920	8920	8920	0
157	20230607	185800	2046526270	8920	8920	8920	8920	0
158	20230607	185700	2046526270	8920	8920	8920	8920	0
159	20230607	185600	2046526270	8920	8920	8920	8920	0
160	20230607	185500	2046526270	8920	8920	8920	8920	0
161	20230607	185400	2046526270	8920	8920	8920	8920	0
162	20230607	185300	2046526270	8920	8920	8920	8920	0
163	20230607	185200	2046526270	8920	8920	8920	8920	0
164	20230607	185100	2046526270	8920	8920	8920	8920	0
165	20230607	185000	2046526270	8920	8920	8920	8920	0
166	20230607	184900	2046526270	8920	8920	8920	8920	0
167	20230607	184800	2046526270	8920	8920	8920	8920	0
168	20230607	184700	2046526270	8920	8920	8920	8920	0
169	20230607	184600	2046526270	8920	8920	8920	8920	0
170	20230607	184500	2046526270	8920	8920	8920	8920	0
171	20230607	184400	2046526270	8920	8920	8920	8920	0
172	20230607	184300	2046526270	8920	8920	8920	8920	0
173	20230607	184200	2046526270	8920	8920	8920	8920	0
174	20230607	184100	2046526270	8920	8920	8920	8920	0
175	20230607	184000	2046526270	8920	8920	8920	8920	0
176	20230607	183900	2046526270	8920	8920	8920	8920	0
177	20230607	183800	2046526270	8920	8920	8920	8920	0
178	20230607	183700	2046526270	8920	8920	8920	8920	0
179	20230607	183600	2046526270	8920	8920	8920	8920	0
180	20230607	183500	2046526270	8920	8920	8920	8920	0
181	20230607	183400	2046526270	8920	8920	8920	8920	0
182	20230607	183300	2046526270	8920	8920	8920	8920	2436
183	20230607	183200	2046526270	8920	8920	8920	8920	0
184	20230607	183100	2046526270	8920	8920	8920	8920	0
185	20230607	183000	2046526270	8920	8920	8920	8920	0
186	20230607	182900	2046526270	8920	8920	8920	8920	0
187	20230607	182800	2046526270	8920	8920	8920	8920	0
188	20230607	182700	2046526270	8920	8920	8920	8920	0
189	20230607	182600	2046526270	8920	8920	8920	8920	0
190	20230607	182500	2046526270	8920	8920	8920	8920	0
191	20230607	182400	2046526270	8920	8920	8920	8920	0
192	20230607	182300	2046526270	8920	8920	8920	8920	0
193	20230607	182200	2046526270	8920	8920	8920	8920	0
194	20230607	182100	2046526270	8920	8920	8920	8920	0
195	20230607	182000	2046526270	8920	8920	8920	8920	0
196	20230607	181900	2046526270	8920	8920	8920	8920	0
197	20230607	181800	2046526270	8920	8920	8920	8920	0
198	20230607	181700	2046526270	8920	8920	8920	8920	0
199	20230607	181600	2046526270	8920	8920	8920	8920	0
200	20230607	181500	2046526270	8920	8920	8920	8920	0
201	20230607	181400	2046526270	8920	8920	8920	8920	0
202	20230607	181300	2046526270	8920	8920	8920	8920	0
203	20230607	181200	2046526270	8920	8920	8920	8920	0
204	20230607	181100	2046526270	8920	8920	8920	8920	0
205	20230607	181000	2046526270	8920	8920	8920	8920	0
206	20230607	180900	2046526270	8920	8920	8920	8920	0
207	20230607	180800	2046526270	8920	8920	8920	8920	0
208	20230607	180700	2046526270	8920	8920	8920	8920	0
209	20230607	180600	2046526270	8920	8920	8920	8920	0
210	20230607	180500	2046526270	8920	8920	8920	8920	0
211	20230607	180400	2046526270	8920	8920	8920	8920	0
212	20230607	180300	2046526270	8920	8920	8920	8920	2436
213	20230607	180200	2046526270	8920	8920	8920	8920	0
214	20230607	180100	2046526270	8920	8920	8920	8920	0
215	20230607	180000	2046526270	8920	8920	8920	8920	0
216	20230607	175900	2046526270	8920	8920	8920	8920	0
217	20230607	175800	2046526270	8920	8920	8920	8920	0
218	20230607	175700	2046526270	8920	8920	8920	8920	0
219	20230607	175600	2046526270	8920	8920	8920	8920	0
220	20230607	175500	2046526270	8920	8920	8920	8920	0
221	20230607	175400	2046526270	8920	8920	8920	8920	0
222	20230607	175300	2046526270	8920	8920	8920	8920	0
223	20230607	175200	2046526270	8920	8920	8920	8920	0
224	20230607	175100	2046526270	8920	8920	8920	8920	0
225	20230607	175000	2046526270	8920	8920	8920	8920	0
226	20230607	174900	2046526270	8920	8920	8920	8920	0
227	20230607	174800	2046526270	8920	8920	8920	8920	0
228	20230607	174700	2046526270	8920	8920	8920	8920	0
229	20230607	174600	2046526270	8920	8920	8920	8920	0
230	20230607	174500	2046526270	8920	8920	8920	8920	0
231	20230607	174400	2046526270	8920	8920	8920	8920	0
232	20230607	174300	2046526270	8920	8920	8920	8920	0
233	20230607	174200	2046526270	8920	8920	8920	8920	0
234	20230607	174100	2046526270	8920	8920	8920	8920	0
235	20230607	174000	2046526270	8920	8920	8920	8920	0
236	20230607	173900	2046526270	8920	8920	8920	8920	0
237	20230607	173800	2046526270	8920	8920	8920	8920	0
238	20230607	173700	2046526270	8920	8920	8920	8920	0
239	20230607	173600	2046526270	8920	8920	8920	8920	0
240	20230607	173500	2046526270	8920	8920	8920	8920	0
241	20230607	173400	2046526270	8920	8920	8920	8920	0
242	20230607	173300	2046526270	8920	8920	8920	8920	2436
243	20230607	173200	2046526270	8920	8920	8920	8920	0
244	20230607	173100	2046526270	8920	8920	8920	8920	0
245	20230607	173000	2046526270	8920	8920	8920	8920	0
246	20230607	172900	2046526270	8920	8920	8920	8920	0
247	20230607	172800	2046526270	8920	8920	8920	8920	0
248	20230607	172700	2046526270	8920	8920	8920	8920	0
249	20230607	172600	2046526270	8920	8920	8920	8920	0
250	20230607	172500	2046526270	8920	8920	8920	8920	0
251	20230607	172400	2046526270	8920	8920	8920	8920	0
252	20230607	172300	2046526270	8920	8920	8920	8920	0
253	20230607	172200	2046526270	8920	8920	8920	8920	0
254	20230607	172100	2046526270	8920	8920	8920	8920	0
255	20230607	172000	2046526270	8920	8920	8920	8920	0
256	20230607	171900	2046526270	8920	8920	8920	8920	0
257	20230607	171800	2046526270	8920	8920	8920	8920	0
258	20230607	171700	2046526270	8920	8920	8920	8920	0
259	20230607	171600	2046526270	8920	8920	8920	8920	0
260	20230607	171500	2046526270	8920	8920	8920	8920	0
261	20230607	171400	2046526270	8920	8920	8920	8920	0
262	20230607	171300	2046526270	8920	8920	8920	8920	0
263	20230607	171200	2046526270	8920	8920	8920	8920	0
264	20230607	171100	2046526270	8920	8920	8920	8920	0
265	20230607	171000	2046526270	8920	8920	8920	8920	0
266	20230607	170900	2046526270	8920	8920	8920	8920	0
267	20230607	170800	2046526270	8920	8920	8920	8920	0
268	20230607	170700	2046526270	8920	8920	8920	8920	0
269	20230607	170600	2046526270	8920	8920	8920	8920	0
270	20230607	170500	2046526270	8920	8920	8920	8920	0
271	20230607	170400	2046526270	8920	8920	8920	8920	0
272	20230607	170300	2046526270	8920	8920	8920	8920	2436
273	20230607	170200	2046526270	8920	8920	8920	8920	0
274	20230607	170100	2046526270	8920	8920	8920	8920	0
275	20230607	170000	2046526270	8920	8920	8920	8920	0
276	20230607	165900	2046526270	8920	8920	8920	8920	0
277	20230607	165800	2046526270	8920	8920	8920	8920	0
278	20230607	165700	2046526270	8920	8920	8920	8920	0
279	20230607	165600	2046526270	8920	8920	8920	8920	0
280	20230607	165500	2046526270	8920	8920	8920	8920	0
281	20230607	165400	2046526270	8920	8920	8920	8920	0
282	20230607	165300	2046526270	8920	8920	8920	8920	0
283	20230607	165200	2046526270	8920	8920	8920	8920	0
284	20230607	165100	2046526270	8920	8920	8920	8920	0
285	20230607	165000	2046526270	8920	8920	8920	8920	0
286	20230607	164900	2046526270	8920	8920	8920	8920	0
287	20230607	164800	2046526270	8920	8920	8920	8920	0
288	20230607	164700	2046526270	8920	8920	8920	8920	0
289	20230607	164600	2046526270	8920	8920	8920	8920	0
290	20230607	164500	2046526270	8920	8920	8920	8920	0
291	20230607	164400	2046526270	8920	8920	8920	8920	0
292	20230607	164300	2046526270	8920	8920	8920	8920	0
293	20230607	164200	2046526270	8920	8920	8920	8920	0
294	20230607	164100	2046526270	8920	8920	8920	8920	0
295	20230607	164000	2046526270	8920	8920	8920	8920	0
296	20230607	163900	2046526270	8920	8920	8920	8920	0
297	20230607	163800	2046526270	8920	8920	8920	8920	0
298	20230607	163700	2046526270	8920	8920	8920	8920	0
299	20230607	163600	2046526270	8920	8920	8920	8920	0
300	20230607	163500	2046526270	8920	8920	8920	8920	0
301	20230607	163400	2046526270	8920	8920	8920	8920	0
302	20230607	163300	2046526270	8920	8920	8920	8920	2436
303	20230607	163200	2046526270	8920	8920	8920	8920	0
304	20230607	163100	2046526270	8920	8920	8920	8920	0
305	20230607	163000	2046526270	8920	8920	8920	8920	0
306	20230607	162900	2046526270	8920	8920	8920	8920	0
307	20230607	162800	2046526270	8920	8920	8920	8920	0
308	20230607	162700	2046526270	8920	8920	8920	8920	0
309	20230607	162600	2046526270	8920	8920	8920	8920	0
310	20230607	162500	2046526270	8920	8920	8920	8920	0
311	20230607	162400	2046526270	8920	8920	8920	8920	0
312	20230607	162300	2046526270	8920	8920	8920	8920	0
313	20230607	162200	2046526270	8920	8920	8920	8920	0
314	20230607	162100	2046526270	8920	8920	8920	8920	0
315	20230607	162000	2046526270	8920	8920	8920	8920	0
316	20230607	161900	2046526270	8920	8920	8920	8920	0
317	20230607	161800	2046526270	8920	8920	8920	8920	0
318	20230607	161700	2046526270	8920	8920	8920	8920	0
319	20230607	161600	2046526270	8920	8920	8920	8920	0
320	20230607	161500	2046526270	8920	8920	8920	8920	0
321	20230607	161400	2046526270	8920	8920	8920	8920	0
322	20230607	161300	2046526270	8920	8920	8920	8920	0
323	20230607	161200	2046526270	8920	8920	8920	8920	0
324	20230607	161100	2046526270	8920	8920	8920	8920	0
325	20230607	161000	2046526270	8920	8920	8920	8920	0
326	20230607	160900	2046526270	8920	8920	8920	8920	0
327	20230607	160800	2046526270	8920	8920	8920	8920	0
328	20230607	160700	2046526270	8920	8920	8920	8920	0
329	20230607	160600	2046526270	8920	8920	8920	8920	0
330	20230607	160500	2046526270	8920	8920	8920	8920	0
331	20230607	160400	2046526270	8920	8920	8920	8920	0
332	20230607	160300	2046526270	8920	8920	8920	8920	2436
333	20230607	160200	2046526270	8920	8920	8920	8920	0
334	20230607	160100	2046526270	8920	8920	8920	8920	0
335	20230607	160000	2046526270	8920	8920	8920	8920	0
336	20230607	155900	2046526270	8920	8920	8920	8920	0
337	20230607	155800	2046526270	8920	8920	8920	8920	0
338	20230607	155700	2046526270	8920	8920	8920	8920	0
339	20230607	155600	2046526270	8920	8920	8920	8920	0
340	20230607	155500	2046526270	8920	8920	8920	8920	0
341	20230607	155400	2046526270	8920	8920	8920	8920	0
342	20230607	155300	2046526270	8920	8920	8920	8920	0
343	20230607	155200	2046526270	8920	8920	8920	8920	0
344	20230607	155100	2046526270	8920	8920	8920	8920	0
345	20230607	155000	2046526270	8920	8920	8920	8920	0
346	20230607	154900	2046526270	8920	8920	8920	8920	0
347	20230607	154800	2046526270	8920	8920	8920	8920	0
348	20230607	154700	2046526270	8920	8920	8920	8920	0
349	20230607	154600	2046526270	8920	8920	8920	8920	0
350	20230607	154500	2046526270	8920	8920	8920	8920	0
351	20230607	154400	2046526270	8920	8920	8920	8920	0
352	20230607	154300	2046526270	8920	8920	8920	8920	0
353	20230607	154200	2046526270	8920	8920	8920	8920	0
354	20230607	154100	2046526270	8920	8920	8920	8920	0
355	20230607	154000	2046526270	8920	8920	8920	8920	0
356	20230607	153900	2046526270	8920	8920	8920	8920	0
357	20230607	153800	2046526270	8920	8920	8920	8920	0
358	20230607	153700	2046526270	8920	8920	8920	8920	0
359	20230607	153600	2046526270	8920	8920	8920	8920	0
360	20230607	153500	2046526270	8920	8920	8920	8920	0
361	20230607	153400	2046526270	8920	8920	8920	8920	0
362	20230607	153300	2046526270	8920	8920	8920	8920	2436
363	20230607	153200	2046526270	8920	8920	8920	8920	0
364	20230607	153100	2046526270	8920	8920	8920	8920	0
365	20230607	153000	2046526270	8920	8920	8920	8920	2436
366	20230607	152900	2024797150	8920	8920	8920	8920	0
367	20230607	152800	2024797150	8920	8920	8920	8920	0
368	20230607	152700	2024797150	8920	8920	8920	8920	0
369	20230607	152600	2024797150	8920	8920	8920	8920	0
370	20230607	152500	2024797150	8920	8920	8920	8920	0
371	20230607	152400	2024797150	8920	8920	8920	8920	0
372	20230607	152300	2024797150	8920	8920	8920	8920	0
373	20230607	152200	2024797150	8920	8920	8920	8920	0
374	20230607	152100	2024797150	8920	8920	8920	8920	0
375	20230607	152000	2024797150	8920	8920	8920	8920	0
376	20230607	151900	2024797150	8920	8910	8920	8900	275
377	20230607	151800	2022347600	8910	8900	8920	8900	681
378	20230607	151700	2016285900	8900	8900	8900	8900	131
379	20230607	151600	2015120000	8900	8920	8920	8890	2500
380	20230607	151500	1992864670	8920	8930	8930	8920	10
381	20230607	151400	1992775380	8910	8910	8910	8910	1132
382	20230607	151300	1982689260	8910	8930	8930	8900	753
383	20230607	151200	1975982640	8910	8930	8930	8910	44
384	20230607	151100	1975590160	8930	8930	8930	8930	10
385	20230607	151000	1975500860	8930	8890	8930	8890	60
386	20230607	150900	1974966460	8940	8940	8940	8940	1
387	20230607	150800	1974957520	8890	8940	8940	8890	993
388	20230607	150700	1966112990	8940	8900	8940	8900	1122
389	20230607	150600	1956126720	8900	8930	8940	8890	5669
390	20230607	150500	1905625430	8950	8950	8950	8950	11
391	20230607	150400	1905526980	8920	8930	8930	8920	370
392	20230607	150300	1902223860	8960	8930	8960	8930	176
393	20230607	150200	1900649530	8950	8940	8950	8940	501
394	20230607	150100	1896170580	8940	8940	8940	8940	16
395	20230607	150000	1896027540	8920	8920	8920	8920	330
396	20230607	145900	1893083940	8920	8920	8920	8920	70
397	20230607	145800	1892459540	8920	8920	8930	8920	108
398	20230607	145700	1891496170	8930	8930	8930	8930	70
399	20230607	145600	1890871070	8930	8910	8930	8910	1065
400	20230607	145500	1881361740	8910	8910	8910	8910	454
401	20230607	145400	1877316600	8910	8920	8920	8910	136
402	20230607	145300	1876104440	8930	8930	8930	8930	2
403	20230607	145200	1876086580	8930	8930	8930	8930	433
404	20230607	145100	1872219890	8930	8920	8930	8920	227
405	20230607	145000	1870193930	8920	8920	8920	8920	202
406	20230607	144900	1868392090	8920	8890	8920	8890	114
407	20230607	144800	1867378600	8890	8890	8890	8890	0
408	20230607	144700	1867378600	8890	8900	8900	8890	65
409	20230607	144600	1866800190	8900	8870	8900	8870	2077
410	20230607	144500	1848324100	8870	8870	8870	8870	635
411	20230607	144400	1842691650	8870	8870	8870	8870	118
412	20230607	144300	1841644990	8870	8870	8870	8870	2547
413	20230607	144200	1819053100	8870	8870	8870	8870	0
414	20230607	144100	1819053100	8870	8870	8870	8870	0
415	20230607	144000	1819053100	8870	8900	8900	8870	287
416	20230607	143900	1816505850	8900	8890	8900	8890	102
417	20230607	143800	1815598240	8890	8890	8890	8890	0
418	20230607	143700	1815598240	8890	8890	8890	8890	1
419	20230607	143600	1815589350	8890	8890	8890	8890	1
420	20230607	143500	1815580460	8890	8900	8900	8890	31
421	20230607	143400	1815304820	8880	8880	8880	8880	280
422	20230607	143300	1812818420	8880	8880	8880	8870	78
423	20230607	143200	1812126300	8870	8890	8890	8870	2408
424	20230607	143100	1790738910	8890	8900	8900	8890	2051
425	20230607	143000	1772489230	8950	8900	8950	8900	389
426	20230607	142900	1769025910	8890	8900	8900	8890	70
427	20230607	142800	1768403410	8900	8900	8900	8900	1312
428	20230607	142700	1756726610	8900	8900	8900	8900	0
429	20230607	142600	1756726610	8900	8900	8900	8900	0
430	20230607	142500	1756726610	8900	8900	8900	8900	80
431	20230607	142400	1756014610	8900	8900	8900	8900	110
432	20230607	142300	1755035610	8900	8900	8900	8900	10
433	20230607	142200	1754946610	8890	8900	8900	8890	87
434	20230607	142100	1754172810	8900	8900	8900	8900	5
435	20230607	142000	1754128310	8900	8900	8900	8890	20
436	20230607	141900	1753950490	8900	8900	8900	8890	41
437	20230607	141800	1753585890	8900	8900	8900	8900	29
438	20230607	141700	1753327790	8890	8900	8900	8890	408
439	20230607	141600	1749698570	8900	8900	8900	8900	0
440	20230607	141500	1749698570	8900	8900	8900	8900	40
441	20230607	141400	1749342570	8890	8910	8910	8890	142
442	20230607	141300	1748077630	8910	8890	8910	8890	187
443	20230607	141200	1746415100	8890	8890	8890	8880	262
444	20230607	141100	1744087170	8890	8900	8900	8890	1182
445	20230607	141000	1733572630	8910	8910	8910	8910	23
446	20230607	140900	1733367700	8900	8910	8910	8900	60
447	20230607	140800	1732833450	8910	8910	8910	8910	59
448	20230607	140700	1732307760	8910	8910	8910	8910	14
449	20230607	140600	1732183020	8910	8930	8930	8910	150
450	20230607	140500	1730845860	8930	8930	8930	8930	0
451	20230607	140400	1730845860	8930	8930	8930	8930	0
452	20230607	140300	1730845860	8930	8930	8930	8930	1
453	20230607	140200	1730836930	8930	8930	8930	8930	1
454	20230607	140100	1730828000	8950	8950	8950	8950	1
455	20230607	140000	1730819050	8950	8940	8950	8940	37
456	20230607	135900	1730488210	8950	8950	8950	8950	66
457	20230607	135800	1729897510	8940	8930	8940	8930	600
458	20230607	135700	1724534400	8930	8890	8930	8880	203
459	20230607	135600	1722730850	8880	8880	8880	8880	0
460	20230607	135500	1722730850	8880	8890	8890	8880	144
461	20230607	135400	1721452120	8930	8890	8930	8880	70
462	20230607	135300	1720830000	8880	8890	8890	8880	1549
463	20230607	135200	1707074490	8880	8870	8880	8870	407
464	20230607	135100	1703460340	8880	8890	8890	8880	403
465	20230607	135000	1699881670	8950	8950	8950	8950	0
466	20230607	134900	1699881670	8950	8900	8950	8870	706
467	20230607	134800	1693603690	8900	8900	8910	8900	84
468	20230607	134700	1692856060	8910	8910	8910	8910	0
469	20230607	134600	1692856060	8910	8910	8910	8910	347
470	20230607	134500	1689764290	8950	8950	8950	8950	4
471	20230607	134400	1689728490	8880	8900	8900	8880	3136
472	20230607	134300	1661870110	8950	8890	8950	8890	232
473	20230607	134200	1659807510	8950	8930	8950	8890	1383
474	20230607	134100	1647496170	8950	8920	8950	8920	130
475	20230607	134000	1646332700	8920	8920	8920	8920	100
476	20230607	133900	1645440700	8910	8920	8920	8910	1964
477	20230607	133800	1627930800	8950	8910	8950	8900	2656
478	20230607	133700	1604202180	8900	8910	8910	8900	7668
479	20230607	133600	1535942150	8960	8950	8970	8950	64
480	20230607	133500	1535368770	8900	8930	8950	8900	1972
481	20230607	133400	1517809920	8910	8910	8910	8910	626
482	20230607	133300	1512232260	8910	8910	8920	8890	1702
483	20230607	133200	1497068580	8910	8930	8930	8910	1754
484	20230607	133100	1481437760	8910	8940	8940	8890	6245
485	20230607	133000	1425794700	8940	8950	8950	8940	671
486	20230607	132900	1419791940	8950	8960	8960	8950	927
487	20230607	132800	1411494290	8960	8960	8960	8960	154
488	20230607	132700	1410114450	8960	8960	8960	8960	72
489	20230607	132600	1409469330	8960	8960	8970	8960	345
490	20230607	132500	1406377580	8970	8970	8970	8970	137
491	20230607	132400	1405148690	8970	8980	8980	8970	377
492	20230607	132300	1401766980	8980	8970	8980	8970	306
493	20230607	132200	1399019910	8960	8970	8970	8960	510
494	20230607	132100	1394449680	8970	8980	8980	8970	524
495	20230607	132000	1389749300	8980	8990	9000	8980	434
496	20230607	131900	1385850700	8980	8980	8980	8980	6
497	20230607	131800	1385796820	8980	8980	8980	8980	12
498	20230607	131700	1385689060	8980	8970	8980	8970	29
499	20230607	131600	1385428660	8980	8980	8980	8980	101
500	20230607	131500	1384521680	8980	8980	8980	8980	29
501	20230607	131400	1384261260	8970	8970	8970	8970	8
502	20230607	131300	1384189500	8960	8980	8980	8960	430
503	20230607	131200	1380332240	8970	8970	8970	8970	46
504	20230607	131100	1379919620	8960	8960	8960	8950	386
505	20230607	131000	1376464020	8960	8970	8970	8960	240
506	20230607	130900	1374313510	8970	8990	8990	8960	1169
507	20230607	130800	1363821830	8990	9000	9000	8980	1149
508	20230607	130700	1353490310	8990	9000	9000	8990	3267
509	20230607	130600	1324103140	9000	9010	9020	9000	3941
510	20230607	130500	1288615380	9010	9020	9020	9010	458
511	20230607	130400	1284485520	9030	9030	9040	9020	3481
512	20230607	130300	1253067440	9030	9040	9040	9030	79
513	20230607	130200	1252353680	9040	9040	9040	9040	281
514	20230607	130100	1249813440	9040	9040	9040	9040	5
515	20230607	130000	1249768240	9040	9040	9040	9040	5
516	20230607	125900	1249723040	9040	9040	9040	9040	80
517	20230607	125800	1248999840	9040	9030	9040	9030	483
518	20230607	125700	1244636520	9040	9040	9040	9040	380
519	20230607	125600	1241201320	9040	9040	9040	9040	69
520	20230607	125500	1240577560	9040	9040	9040	9030	205
521	20230607	125400	1238725290	9040	9040	9040	9040	26
522	20230607	125300	1238490250	9040	9040	9040	9040	1
523	20230607	125200	1238481210	9040	9030	9040	9030	224
524	20230607	125100	1236456430	9040	9040	9040	9040	0
525	20230607	125000	1236456430	9040	9050	9050	9030	2307
526	20230607	124900	1215600280	9050	9050	9050	9050	50
527	20230607	124800	1215147780	9050	9050	9050	9050	0
528	20230607	124700	1215147780	9050	9060	9070	9050	1433
529	20230607	124600	1202178880	9060	9060	9060	9060	7
530	20230607	124500	1202115460	9060	9060	9060	9060	74
531	20230607	124400	1201445020	9050	9080	9080	9050	328
532	20230607	124300	1198475560	9060	9060	9060	9060	2
533	20230607	124200	1198457440	9050	9050	9050	9050	150
534	20230607	124100	1197099940	9080	9080	9080	9080	0
535	20230607	124000	1197099940	9080	9080	9080	9080	14
536	20230607	123900	1196972820	9080	9080	9080	9080	0
537	20230607	123800	1196972820	9080	9080	9080	9080	449
538	20230607	123700	1192895900	9080	9080	9080	9080	200
539	20230607	123600	1191079900	9080	9080	9080	9080	150
540	20230607	123500	1189717900	9050	9070	9070	9050	1550
541	20230607	123400	1175682300	9070	9070	9070	9070	47
542	20230607	123300	1175256010	9070	9070	9070	9070	6
543	20230607	123200	1175201590	9080	9080	9080	9080	0
544	20230607	123100	1175201590	9080	9070	9080	9070	176
545	20230607	123000	1173604040	9070	9070	9070	9070	117
546	20230607	122900	1172542850	9070	9070	9070	9070	0
547	20230607	122800	1172542850	9070	9070	9070	9070	2
548	20230607	122700	1172524710	9070	9070	9070	9070	15
549	20230607	122600	1172388660	9070	9080	9080	9070	18
550	20230607	122500	1172225390	9080	9080	9080	9070	353
551	20230607	122400	1169020430	9080	9080	9080	9070	38
552	20230607	122300	1168675670	9070	9070	9070	9070	0
553	20230607	122200	1168675670	9070	9070	9070	9070	0
554	20230607	122100	1168675670	9070	9070	9070	9070	0
555	20230607	122000	1168675670	9070	9060	9070	9060	117
556	20230607	121900	1167614980	9070	9070	9070	9070	49
557	20230607	121800	1167170550	9070	9070	9070	9070	41
558	20230607	121700	1166798680	9060	9060	9060	9060	4
559	20230607	121600	1166762440	9060	9080	9080	9060	110
560	20230607	121500	1165763780	9080	9080	9080	9080	3
561	20230607	121400	1165736540	9080	9080	9080	9080	1
562	20230607	121300	1165727460	9080	9080	9080	9080	0
563	20230607	121200	1165727460	9080	9080	9080	9080	1
564	20230607	121100	1165718380	9050	9050	9050	9050	570
565	20230607	121000	1160559880	9050	9060	9060	9050	463
566	20230607	120900	1156367980	9060	9070	9070	9060	25
567	20230607	120800	1156141470	9060	9060	9060	9060	90
568	20230607	120700	1155326070	9060	9060	9060	9060	0
569	20230607	120600	1155326070	9060	9080	9080	9060	1315
570	20230607	120500	1143407870	9080	9080	9080	9080	0
571	20230607	120400	1143407870	9080	9080	9080	9080	5
572	20230607	120300	1143362470	9080	9080	9080	9060	221
573	20230607	120200	1141356190	9080	9080	9080	9080	5
574	20230607	120100	1141310790	9050	9050	9050	9050	0
575	20230607	120000	1141310790	9050	9060	9060	9050	164
576	20230607	115900	1139826290	9050	9070	9070	9050	5227
577	20230607	115800	1092494610	9080	9080	9080	9080	13
578	20230607	115700	1092376570	9080	9080	9080	9080	2019
579	20230607	115600	1074044050	9090	9090	9090	9090	6
580	20230607	115500	1073989510	9090	9100	9100	9090	14
581	20230607	115400	1073862150	9080	9080	9080	9080	151
582	20230607	115300	1072491070	9080	9090	9090	9080	244
583	20230607	115200	1070274610	9090	9090	9090	9090	13
584	20230607	115100	1070156440	9090	9100	9100	9090	54
585	20230607	115000	1069665380	9100	9100	9100	9100	0
586	20230607	114900	1069665380	9100	9100	9100	9100	0
587	20230607	114800	1069665380	9100	9100	9100	9100	27
588	20230607	114700	1069419680	9100	9100	9100	9100	0
589	20230607	114600	1069419680	9100	9100	9100	9100	56
590	20230607	114500	1068910080	9110	9110	9110	9110	38
591	20230607	114400	1068563900	9110	9100	9110	9100	537
592	20230607	114300	1063676300	9100	9100	9100	9100	10
593	20230607	114200	1063585300	9080	9080	9080	9080	20
594	20230607	114100	1063403700	9070	9070	9070	9070	3
595	20230607	114000	1063376490	9070	9070	9070	9070	13
596	20230607	113900	1063258580	9070	9070	9070	9070	0
597	20230607	113800	1063258580	9070	9070	9070	9070	0
598	20230607	113700	1063258580	9070	9070	9070	9070	0
599	20230607	113600	1063258580	9070	9100	9100	9070	50
600	20230607	113500	1062804780	9060	9080	9080	9060	250
601	20230607	113400	1060539570	9060	9100	9100	9060	1379
602	20230607	113300	1048025130	9100	9110	9110	9100	65
603	20230607	113200	1047433120	9110	9110	9110	9110	53
604	20230607	113100	1046950290	9110	9110	9110	9110	0
605	20230607	113000	1046950290	9110	9120	9120	9110	10
606	20230607	112900	1046859180	9120	9130	9130	9120	40
607	20230607	112800	1046494280	9120	9120	9130	9120	357
608	20230607	112700	1043238420	9110	9110	9110	9110	10
609	20230607	112600	1043147320	9100	9100	9100	9100	1
610	20230607	112500	1043138220	9100	9090	9100	9090	1104
611	20230607	112400	1033092750	9090	9090	9090	9090	10
612	20230607	112300	1033001850	9070	9070	9070	9070	501
613	20230607	112200	1028457780	9070	9080	9080	9070	200
614	20230607	112100	1026642760	9070	9070	9070	9070	1
615	20230607	112000	1026633690	9060	9070	9070	9060	427
616	20230607	111900	1022764480	9060	9060	9060	9060	599
617	20230607	111800	1017337540	9060	9060	9060	9060	700
618	20230607	111700	1010995540	9060	9060	9060	9060	60
619	20230607	111600	1010451940	9060	9070	9070	9060	190
620	20230607	111500	1008730360	9060	9060	9060	9060	11
621	20230607	111400	1008630700	9060	9090	9090	9060	3030
622	20230607	111300	981168150	9100	9100	9100	9100	20
623	20230607	111200	980986150	9100	9100	9100	9100	110
624	20230607	111100	979985150	9080	9080	9080	9080	0
625	20230607	111000	979985150	9080	9080	9090	9080	249
626	20230607	110900	977722870	9060	9080	9080	9060	2153
627	20230607	110800	958208560	9090	9130	9130	9090	139
628	20230607	110700	956945000	9090	9100	9100	9090	55
629	20230607	110600	956445000	9100	9110	9110	9100	223
630	20230607	110500	954415470	9110	9110	9110	9110	2
631	20230607	110400	954397250	9110	9130	9130	9110	128
632	20230607	110300	953229050	9130	9130	9130	9130	14
633	20230607	110200	953101230	9060	9070	9070	9060	162
634	20230607	110100	951632900	9070	9070	9070	9070	29
635	20230607	110000	951369870	9060	9060	9070	9060	1306
636	20230607	105900	939536080	9070	9080	9080	9070	2411
637	20230607	105800	917662770	9080	9090	9090	9080	1547
638	20230607	105700	903609750	9090	9090	9100	9080	1324
639	20230607	105600	891566770	9090	9090	9090	9090	0
640	20230607	105500	891566770	9090	9090	9090	9080	1785
641	20230607	105400	875355750	9090	9100	9100	9090	1428
642	20230607	105300	862370950	9100	9100	9100	9100	74
643	20230607	105200	861697550	9100	9100	9100	9100	400
644	20230607	105100	858057550	9130	9130	9130	9130	0
645	20230607	105000	858057550	9130	9130	9130	9130	1
646	20230607	104900	858048420	9140	9090	9140	9080	1227
647	20230607	104800	846902800	9080	9100	9110	9080	2238
648	20230607	104700	826578240	9100	9110	9110	9100	109
649	20230607	104600	825585510	9110	9110	9110	9080	5986
650	20230607	104500	771182680	9140	9140	9140	9140	2
651	20230607	104400	771164400	9100	9130	9140	9100	1024
652	20230607	104300	761838900	9100	9120	9130	9100	2595
653	20230607	104200	738202490	9110	9140	9140	9110	504
654	20230607	104100	733610350	9120	9120	9120	9120	0
655	20230607	104000	733610350	9120	9120	9120	9120	1
656	20230607	103900	733601230	9110	9130	9140	9110	780
657	20230607	103800	726488550	9130	9140	9140	9130	287
658	20230607	103700	723865390	9140	9140	9140	9140	15
659	20230607	103600	723728290	9140	9140	9140	9140	4
660	20230607	103500	723691730	9130	9130	9130	9130	10
661	20230607	103400	723600430	9140	9140	9140	9140	20
662	20230607	103300	723417630	9150	9150	9150	9150	0
663	20230607	103200	723417630	9150	9130	9150	9110	643
664	20230607	103100	717553490	9120	9130	9130	9120	126
665	20230607	103000	716403370	9130	9150	9150	9130	477
666	20230607	102900	712046360	9150	9150	9150	9130	1826
667	20230607	102800	695358830	9150	9150	9150	9150	0
668	20230607	102700	695358830	9150	9170	9170	9150	126
669	20230607	102600	694204800	9170	9170	9170	9170	404
670	20230607	102500	690500120	9180	9180	9180	9180	4
671	20230607	102400	690463400	9180	9190	9190	9180	84
672	20230607	102300	689692230	9190	9190	9190	9190	217
673	20230607	102200	687698000	9180	9190	9190	9180	27
674	20230607	102100	687450130	9190	9200	9200	9190	107
675	20230607	102000	686466700	9200	9210	9210	9200	391
676	20230607	101900	682869460	9210	9210	9210	9210	50
677	20230607	101800	682408960	9210	9210	9210	9210	33
678	20230607	101700	682105030	9210	9210	9210	9200	866
679	20230607	101600	674134170	9210	9220	9220	9210	205
680	20230607	101500	672246070	9290	9290	9290	9290	93
681	20230607	101400	671382100	9300	9270	9300	9270	1580
682	20230607	101300	656705120	9280	9270	9280	9260	624
683	20230607	101200	650915380	9280	9250	9280	9250	156
684	20230607	101100	649471570	9240	9230	9240	9220	914
685	20230607	101000	641037010	9230	9220	9230	9220	142
686	20230607	100900	639727670	9200	9200	9200	9200	0
687	20230607	100800	639727670	9200	9210	9210	9200	823
688	20230607	100700	632152940	9210	9210	9210	9210	58
689	20230607	100600	631618760	9210	9210	9210	9210	416
690	20230607	100500	627787400	9210	9200	9210	9200	986
691	20230607	100400	618706920	9200	9200	9210	9200	189
692	20230607	100300	616968100	9210	9190	9210	9190	1105
693	20230607	100200	606803050	9180	9230	9230	9180	777
694	20230607	100100	599664740	9230	9230	9230	9210	662
695	20230607	100000	593566450	9230	9220	9240	9200	1028
696	20230607	095900	584082390	9200	9200	9200	9200	188
697	20230607	095800	582352790	9220	9200	9230	9200	482
698	20230607	095700	577910560	9170	9170	9170	9170	211
699	20230607	095600	575975690	9170	9160	9170	9160	89
700	20230607	095500	575159950	9160	9150	9160	9150	371
701	20230607	095400	571763590	9140	9130	9140	9120	391
702	20230607	095300	568197280	9120	9120	9120	9120	224
703	20230607	095200	566154400	9120	9130	9130	9120	300
704	20230607	095100	563416450	9130	9130	9130	9130	438
705	20230607	095000	559417510	9130	9130	9130	9130	1467
706	20230607	094900	546023800	9130	9130	9130	9130	368
707	20230607	094800	542663960	9130	9150	9200	9120	1734
708	20230607	094700	526832790	9200	9200	9200	9200	1093
709	20230607	094600	516777190	9200	9130	9200	9100	11102
710	20230607	094500	415613520	9150	9150	9150	9110	2431
711	20230607	094400	393430320	9150	9200	9200	9150	693
712	20230607	094300	387081280	9200	9220	9220	9200	11
713	20230607	094200	386980060	9220	9180	9220	9180	101
714	20230607	094100	386052840	9160	9150	9160	9150	225
715	20230607	094000	383992070	9150	9210	9210	9150	10009
716	20230607	093900	292315920	9220	9220	9220	9220	5
717	20230607	093800	292269820	9220	9220	9220	9220	136
718	20230607	093700	291015900	9220	9220	9220	9220	40
719	20230607	093600	290647100	9210	9220	9220	9210	590
720	20230607	093500	285212000	9220	9220	9220	9220	20
721	20230607	093400	285027600	9220	9220	9220	9210	158
722	20230607	093300	283571510	9220	9220	9220	9220	535
723	20230607	093200	278638810	9230	9220	9230	9220	252
724	20230607	093100	276315360	9220	9230	9230	9220	14
725	20230607	093000	276186260	9240	9240	9240	9240	52
726	20230607	092900	275705780	9240	9240	9240	9240	21
727	20230607	092800	275511740	9160	9160	9210	9150	2733
728	20230607	092700	250388910	9150	9170	9170	9150	1596
729	20230607	092600	235779530	9160	9210	9210	9160	967
730	20230607	092500	226915380	9230	9210	9240	9160	756
731	20230607	092400	219959140	9210	9230	9230	9200	3244
732	20230607	092300	190083900	9240	9250	9250	9240	142
733	20230607	092200	188770630	9250	9250	9250	9220	531
734	20230607	092100	183864310	9250	9240	9250	9230	7203
735	20230607	092000	117360320	9250	9290	9290	9240	4200
736	20230607	091900	78464090	9290	9300	9300	9290	1493
737	20230607	091800	64589210	9300	9300	9310	9290	413
738	20230607	091700	60749080	9300	9290	9300	9290	81
739	20230607	091600	59995860	9290	9310	9310	9290	635
740	20230607	091500	54095550	9290	9290	9290	9290	4
741	20230607	091400	54058390	9290	9310	9310	9290	2273
742	20230607	091300	32925200	9330	9330	9330	9330	15
743	20230607	091200	32785250	9330	9340	9340	9320	193
744	20230607	091100	30985220	9350	9350	9350	9350	0
745	20230607	091000	30985220	9350	9340	9350	9320	286
746	20230607	090900	28317660	9340	9340	9340	9340	59
747	20230607	090800	27766600	9330	9330	9330	9330	0
748	20230607	090700	27766600	9330	9340	9340	9330	133
749	20230607	090600	26524870	9340	9350	9350	9340	264
750	20230607	090500	24057020	9350	9350	9350	9350	72
751	20230607	090400	23383820	9350	9360	9360	9330	850
752	20230607	090300	15441760	9360	9370	9370	9360	196
753	20230607	090200	13606720	9360	9350	9360	9350	502
754	20230607	090100	8908020	9350	9350	9350	9350	21
755	20230607	090000	8711670	9320	9320	9320	9310	935