KissMeData/082740/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	222400	13990938820	9660	9660	9660	9660	13476
3	20230614	222300	13990938820	9660	9660	9660	9660	0
4	20230614	222200	13990938820	9660	9660	9660	9660	0
5	20230614	222100	13990938820	9660	9660	9660	9660	0
6	20230614	222000	13990938820	9660	9660	9660	9660	0
7	20230614	221900	13990938820	9660	9660	9660	9660	0
8	20230614	221800	13990938820	9660	9660	9660	9660	0
9	20230614	221700	13990938820	9660	9660	9660	9660	0
10	20230614	221600	13990938820	9660	9660	9660	9660	0
11	20230614	221500	13990938820	9660	9660	9660	9660	0
12	20230614	221400	13990938820	9660	9660	9660	9660	0
13	20230614	221300	13990938820	9660	9660	9660	9660	0
14	20230614	221200	13990938820	9660	9660	9660	9660	0
15	20230614	221100	13990938820	9660	9660	9660	9660	0
16	20230614	221000	13990938820	9660	9660	9660	9660	0
17	20230614	220900	13990938820	9660	9660	9660	9660	0
18	20230614	220800	13990938820	9660	9660	9660	9660	0
19	20230614	220700	13990938820	9660	9660	9660	9660	0
20	20230614	220600	13990938820	9660	9660	9660	9660	0
21	20230614	220500	13990938820	9660	9660	9660	9660	0
22	20230614	220400	13990938820	9660	9660	9660	9660	0
23	20230614	220300	13990938820	9660	9660	9660	9660	0
24	20230614	220200	13990938820	9660	9660	9660	9660	0
25	20230614	220100	13990938820	9660	9660	9660	9660	0
26	20230614	220000	13990938820	9660	9660	9660	9660	0
27	20230614	215900	13990938820	9660	9660	9660	9660	0
28	20230614	215800	13990938820	9660	9660	9660	9660	0
29	20230614	215700	13990938820	9660	9660	9660	9660	0
30	20230614	215600	13990938820	9660	9660	9660	9660	0
31	20230614	215500	13990938820	9660	9660	9660	9660	0
32	20230614	215400	13990938820	9660	9660	9660	9660	13476
33	20230614	215300	13990938820	9660	9660	9660	9660	0
34	20230614	215200	13990938820	9660	9660	9660	9660	0
35	20230614	215100	13990938820	9660	9660	9660	9660	0
36	20230614	215000	13990938820	9660	9660	9660	9660	0
37	20230614	214900	13990938820	9660	9660	9660	9660	0
38	20230614	214800	13990938820	9660	9660	9660	9660	0
39	20230614	214700	13990938820	9660	9660	9660	9660	0
40	20230614	214600	13990938820	9660	9660	9660	9660	0
41	20230614	214500	13990938820	9660	9660	9660	9660	0
42	20230614	214400	13990938820	9660	9660	9660	9660	0
43	20230614	214300	13990938820	9660	9660	9660	9660	0
44	20230614	214200	13990938820	9660	9660	9660	9660	0
45	20230614	214100	13990938820	9660	9660	9660	9660	0
46	20230614	214000	13990938820	9660	9660	9660	9660	0
47	20230614	213900	13990938820	9660	9660	9660	9660	0
48	20230614	213800	13990938820	9660	9660	9660	9660	0
49	20230614	213700	13990938820	9660	9660	9660	9660	0
50	20230614	213600	13990938820	9660	9660	9660	9660	0
51	20230614	213500	13990938820	9660	9660	9660	9660	0
52	20230614	213400	13990938820	9660	9660	9660	9660	0
53	20230614	213300	13990938820	9660	9660	9660	9660	0
54	20230614	213200	13990938820	9660	9660	9660	9660	0
55	20230614	213100	13990938820	9660	9660	9660	9660	0
56	20230614	213000	13990938820	9660	9660	9660	9660	0
57	20230614	212900	13990938820	9660	9660	9660	9660	0
58	20230614	212800	13990938820	9660	9660	9660	9660	0
59	20230614	212700	13990938820	9660	9660	9660	9660	0
60	20230614	212600	13990938820	9660	9660	9660	9660	0
61	20230614	212500	13990938820	9660	9660	9660	9660	0
62	20230614	212400	13990938820	9660	9660	9660	9660	13476
63	20230614	212300	13990938820	9660	9660	9660	9660	0
64	20230614	212200	13990938820	9660	9660	9660	9660	0
65	20230614	212100	13990938820	9660	9660	9660	9660	0
66	20230614	212000	13990938820	9660	9660	9660	9660	0
67	20230614	211900	13990938820	9660	9660	9660	9660	0
68	20230614	211800	13990938820	9660	9660	9660	9660	0
69	20230614	211700	13990938820	9660	9660	9660	9660	0
70	20230614	211600	13990938820	9660	9660	9660	9660	0
71	20230614	211500	13990938820	9660	9660	9660	9660	0
72	20230614	211400	13990938820	9660	9660	9660	9660	0
73	20230614	211300	13990938820	9660	9660	9660	9660	0
74	20230614	211200	13990938820	9660	9660	9660	9660	0
75	20230614	211100	13990938820	9660	9660	9660	9660	0
76	20230614	211000	13990938820	9660	9660	9660	9660	0
77	20230614	210900	13990938820	9660	9660	9660	9660	0
78	20230614	210800	13990938820	9660	9660	9660	9660	0
79	20230614	210700	13990938820	9660	9660	9660	9660	0
80	20230614	210600	13990938820	9660	9660	9660	9660	0
81	20230614	210500	13990938820	9660	9660	9660	9660	0
82	20230614	210400	13990938820	9660	9660	9660	9660	0
83	20230614	210300	13990938820	9660	9660	9660	9660	0
84	20230614	210200	13990938820	9660	9660	9660	9660	0
85	20230614	210100	13990938820	9660	9660	9660	9660	0
86	20230614	210000	13990938820	9660	9660	9660	9660	0
87	20230614	205900	13990938820	9660	9660	9660	9660	0
88	20230614	205800	13990938820	9660	9660	9660	9660	0
89	20230614	205700	13990938820	9660	9660	9660	9660	0
90	20230614	205600	13990938820	9660	9660	9660	9660	0
91	20230614	205500	13990938820	9660	9660	9660	9660	0
92	20230614	205400	13990938820	9660	9660	9660	9660	13476
93	20230614	205300	13990938820	9660	9660	9660	9660	0
94	20230614	205200	13990938820	9660	9660	9660	9660	0
95	20230614	205100	13990938820	9660	9660	9660	9660	0
96	20230614	205000	13990938820	9660	9660	9660	9660	0
97	20230614	204900	13990938820	9660	9660	9660	9660	0
98	20230614	204800	13990938820	9660	9660	9660	9660	0
99	20230614	204700	13990938820	9660	9660	9660	9660	0
100	20230614	204600	13990938820	9660	9660	9660	9660	0
101	20230614	204500	13990938820	9660	9660	9660	9660	0
102	20230614	204400	13990938820	9660	9660	9660	9660	0
103	20230614	204300	13990938820	9660	9660	9660	9660	0
104	20230614	204200	13990938820	9660	9660	9660	9660	0
105	20230614	204100	13990938820	9660	9660	9660	9660	0
106	20230614	204000	13990938820	9660	9660	9660	9660	0
107	20230614	203900	13990938820	9660	9660	9660	9660	0
108	20230614	203800	13990938820	9660	9660	9660	9660	0
109	20230614	203700	13990938820	9660	9660	9660	9660	0
110	20230614	203600	13990938820	9660	9660	9660	9660	0
111	20230614	203500	13990938820	9660	9660	9660	9660	0
112	20230614	203400	13990938820	9660	9660	9660	9660	0
113	20230614	203300	13990938820	9660	9660	9660	9660	0
114	20230614	203200	13990938820	9660	9660	9660	9660	0
115	20230614	203100	13990938820	9660	9660	9660	9660	0
116	20230614	203000	13990938820	9660	9660	9660	9660	0
117	20230614	202900	13990938820	9660	9660	9660	9660	0
118	20230614	202800	13990938820	9660	9660	9660	9660	0
119	20230614	202700	13990938820	9660	9660	9660	9660	0
120	20230614	202600	13990938820	9660	9660	9660	9660	0
121	20230614	202500	13990938820	9660	9660	9660	9660	0
122	20230614	202400	13990938820	9660	9660	9660	9660	13476
123	20230614	202300	13990938820	9660	9660	9660	9660	0
124	20230614	202200	13990938820	9660	9660	9660	9660	0
125	20230614	202100	13990938820	9660	9660	9660	9660	0
126	20230614	202000	13990938820	9660	9660	9660	9660	0
127	20230614	201900	13990938820	9660	9660	9660	9660	0
128	20230614	201800	13990938820	9660	9660	9660	9660	0
129	20230614	201700	13990938820	9660	9660	9660	9660	0
130	20230614	201600	13990938820	9660	9660	9660	9660	0
131	20230614	201500	13990938820	9660	9660	9660	9660	0
132	20230614	201400	13990938820	9660	9660	9660	9660	0
133	20230614	201300	13990938820	9660	9660	9660	9660	0
134	20230614	201200	13990938820	9660	9660	9660	9660	0
135	20230614	201100	13990938820	9660	9660	9660	9660	0
136	20230614	201000	13990938820	9660	9660	9660	9660	0
137	20230614	200900	13990938820	9660	9660	9660	9660	0
138	20230614	200800	13990938820	9660	9660	9660	9660	0
139	20230614	200700	13990938820	9660	9660	9660	9660	0
140	20230614	200600	13990938820	9660	9660	9660	9660	0
141	20230614	200500	13990938820	9660	9660	9660	9660	0
142	20230614	200400	13990938820	9660	9660	9660	9660	0
143	20230614	200300	13990938820	9660	9660	9660	9660	0
144	20230614	200200	13990938820	9660	9660	9660	9660	0
145	20230614	200100	13990938820	9660	9660	9660	9660	0
146	20230614	200000	13990938820	9660	9660	9660	9660	0
147	20230614	195900	13990938820	9660	9660	9660	9660	0
148	20230614	195800	13990938820	9660	9660	9660	9660	0
149	20230614	195700	13990938820	9660	9660	9660	9660	0
150	20230614	195600	13990938820	9660	9660	9660	9660	0
151	20230614	195500	13990938820	9660	9660	9660	9660	0
152	20230614	195400	13990938820	9660	9660	9660	9660	13476
153	20230614	195300	13990938820	9660	9660	9660	9660	0
154	20230614	195200	13990938820	9660	9660	9660	9660	0
155	20230614	195100	13990938820	9660	9660	9660	9660	0
156	20230614	195000	13990938820	9660	9660	9660	9660	0
157	20230614	194900	13990938820	9660	9660	9660	9660	0
158	20230614	194800	13990938820	9660	9660	9660	9660	0
159	20230614	194700	13990938820	9660	9660	9660	9660	0
160	20230614	194600	13990938820	9660	9660	9660	9660	0
161	20230614	194500	13990938820	9660	9660	9660	9660	0
162	20230614	194400	13990938820	9660	9660	9660	9660	0
163	20230614	194300	13990938820	9660	9660	9660	9660	0
164	20230614	194200	13990938820	9660	9660	9660	9660	0
165	20230614	194100	13990938820	9660	9660	9660	9660	0
166	20230614	194000	13990938820	9660	9660	9660	9660	0
167	20230614	193900	13990938820	9660	9660	9660	9660	0
168	20230614	193800	13990938820	9660	9660	9660	9660	0
169	20230614	193700	13990938820	9660	9660	9660	9660	0
170	20230614	193600	13990938820	9660	9660	9660	9660	0
171	20230614	193500	13990938820	9660	9660	9660	9660	0
172	20230614	193400	13990938820	9660	9660	9660	9660	0
173	20230614	193300	13990938820	9660	9660	9660	9660	0
174	20230614	193200	13990938820	9660	9660	9660	9660	0
175	20230614	193100	13990938820	9660	9660	9660	9660	0
176	20230614	193000	13990938820	9660	9660	9660	9660	0
177	20230614	192900	13990938820	9660	9660	9660	9660	0
178	20230614	192800	13990938820	9660	9660	9660	9660	0
179	20230614	192700	13990938820	9660	9660	9660	9660	0
180	20230614	192600	13990938820	9660	9660	9660	9660	0
181	20230614	192500	13990938820	9660	9660	9660	9660	0
182	20230614	192400	13990938820	9660	9660	9660	9660	13476
183	20230614	192300	13990938820	9660	9660	9660	9660	0
184	20230614	192200	13990938820	9660	9660	9660	9660	0
185	20230614	192100	13990938820	9660	9660	9660	9660	0
186	20230614	192000	13990938820	9660	9660	9660	9660	0
187	20230614	191900	13990938820	9660	9660	9660	9660	0
188	20230614	191800	13990938820	9660	9660	9660	9660	0
189	20230614	191700	13990938820	9660	9660	9660	9660	0
190	20230614	191600	13990938820	9660	9660	9660	9660	0
191	20230614	191500	13990938820	9660	9660	9660	9660	0
192	20230614	191400	13990938820	9660	9660	9660	9660	0
193	20230614	191300	13990938820	9660	9660	9660	9660	0
194	20230614	191200	13990938820	9660	9660	9660	9660	0
195	20230614	191100	13990938820	9660	9660	9660	9660	0
196	20230614	191000	13990938820	9660	9660	9660	9660	0
197	20230614	190900	13990938820	9660	9660	9660	9660	0
198	20230614	190800	13990938820	9660	9660	9660	9660	0
199	20230614	190700	13990938820	9660	9660	9660	9660	0
200	20230614	190600	13990938820	9660	9660	9660	9660	0
201	20230614	190500	13990938820	9660	9660	9660	9660	0
202	20230614	190400	13990938820	9660	9660	9660	9660	0
203	20230614	190300	13990938820	9660	9660	9660	9660	0
204	20230614	190200	13990938820	9660	9660	9660	9660	0
205	20230614	190100	13990938820	9660	9660	9660	9660	0
206	20230614	190000	13990938820	9660	9660	9660	9660	0
207	20230614	185900	13990938820	9660	9660	9660	9660	0
208	20230614	185800	13990938820	9660	9660	9660	9660	0
209	20230614	185700	13990938820	9660	9660	9660	9660	0
210	20230614	185600	13990938820	9660	9660	9660	9660	0
211	20230614	185500	13990938820	9660	9660	9660	9660	0
212	20230614	185400	13990938820	9660	9660	9660	9660	13476
213	20230614	185300	13990938820	9660	9660	9660	9660	0
214	20230614	185200	13990938820	9660	9660	9660	9660	0
215	20230614	185100	13990938820	9660	9660	9660	9660	0
216	20230614	185000	13990938820	9660	9660	9660	9660	0
217	20230614	184900	13990938820	9660	9660	9660	9660	0
218	20230614	184800	13990938820	9660	9660	9660	9660	0
219	20230614	184700	13990938820	9660	9660	9660	9660	0
220	20230614	184600	13990938820	9660	9660	9660	9660	0
221	20230614	184500	13990938820	9660	9660	9660	9660	0
222	20230614	184400	13990938820	9660	9660	9660	9660	0
223	20230614	184300	13990938820	9660	9660	9660	9660	0
224	20230614	184200	13990938820	9660	9660	9660	9660	0
225	20230614	184100	13990938820	9660	9660	9660	9660	0
226	20230614	184000	13990938820	9660	9660	9660	9660	0
227	20230614	183900	13990938820	9660	9660	9660	9660	0
228	20230614	183800	13990938820	9660	9660	9660	9660	0
229	20230614	183700	13990938820	9660	9660	9660	9660	0
230	20230614	183600	13990938820	9660	9660	9660	9660	0
231	20230614	183500	13990938820	9660	9660	9660	9660	0
232	20230614	183400	13990938820	9660	9660	9660	9660	0
233	20230614	183300	13990938820	9660	9660	9660	9660	0
234	20230614	183200	13990938820	9660	9660	9660	9660	0
235	20230614	183100	13990938820	9660	9660	9660	9660	0
236	20230614	183000	13990938820	9660	9660	9660	9660	0
237	20230614	182900	13990938820	9660	9660	9660	9660	0
238	20230614	182800	13990938820	9660	9660	9660	9660	0
239	20230614	182700	13990938820	9660	9660	9660	9660	0
240	20230614	182600	13990938820	9660	9660	9660	9660	0
241	20230614	182500	13990938820	9660	9660	9660	9660	0
242	20230614	182400	13990938820	9660	9660	9660	9660	13476
243	20230614	182300	13990938820	9660	9660	9660	9660	0
244	20230614	182200	13990938820	9660	9660	9660	9660	0
245	20230614	182100	13990938820	9660	9660	9660	9660	0
246	20230614	182000	13990938820	9660	9660	9660	9660	0
247	20230614	181900	13990938820	9660	9660	9660	9660	0
248	20230614	181800	13990938820	9660	9660	9660	9660	0
249	20230614	181700	13990938820	9660	9660	9660	9660	0
250	20230614	181600	13990938820	9660	9660	9660	9660	0
251	20230614	181500	13990938820	9660	9660	9660	9660	0
252	20230614	181400	13990938820	9660	9660	9660	9660	0
253	20230614	181300	13990938820	9660	9660	9660	9660	0
254	20230614	181200	13990938820	9660	9660	9660	9660	0
255	20230614	181100	13990938820	9660	9660	9660	9660	0
256	20230614	181000	13990938820	9660	9660	9660	9660	0
257	20230614	180900	13990938820	9660	9660	9660	9660	0
258	20230614	180800	13990938820	9660	9660	9660	9660	0
259	20230614	180700	13990938820	9660	9660	9660	9660	0
260	20230614	180600	13990938820	9660	9660	9660	9660	0
261	20230614	180500	13990938820	9660	9660	9660	9660	0
262	20230614	180400	13990938820	9660	9660	9660	9660	0
263	20230614	180300	13990938820	9660	9660	9660	9660	0
264	20230614	180200	13990938820	9660	9660	9660	9660	0
265	20230614	180100	13990938820	9660	9660	9660	9660	0
266	20230614	180000	13990938820	9660	9660	9660	9660	0
267	20230614	175900	13990938820	9660	9660	9660	9660	0
268	20230614	175800	13990938820	9660	9660	9660	9660	0
269	20230614	175700	13990938820	9660	9660	9660	9660	0
270	20230614	175600	13990938820	9660	9660	9660	9660	0
271	20230614	175500	13990938820	9660	9660	9660	9660	0
272	20230614	175400	13990938820	9660	9660	9660	9660	13476
273	20230614	175300	13990938820	9660	9660	9660	9660	0
274	20230614	175200	13990938820	9660	9660	9660	9660	0
275	20230614	175100	13990938820	9660	9660	9660	9660	0
276	20230614	175000	13990938820	9660	9660	9660	9660	0
277	20230614	174900	13990938820	9660	9660	9660	9660	0
278	20230614	174800	13990938820	9660	9660	9660	9660	0
279	20230614	174700	13990938820	9660	9660	9660	9660	0
280	20230614	174600	13990938820	9660	9660	9660	9660	0
281	20230614	174500	13990938820	9660	9660	9660	9660	0
282	20230614	174400	13990938820	9660	9660	9660	9660	0
283	20230614	174300	13990938820	9660	9660	9660	9660	0
284	20230614	174200	13990938820	9660	9660	9660	9660	0
285	20230614	174100	13990938820	9660	9660	9660	9660	0
286	20230614	174000	13990938820	9660	9660	9660	9660	0
287	20230614	173900	13990938820	9660	9660	9660	9660	0
288	20230614	173800	13990938820	9660	9660	9660	9660	0
289	20230614	173700	13990938820	9660	9660	9660	9660	0
290	20230614	173600	13990938820	9660	9660	9660	9660	0
291	20230614	173500	13990938820	9660	9660	9660	9660	0
292	20230614	173400	13990938820	9660	9660	9660	9660	0
293	20230614	173300	13990938820	9660	9660	9660	9660	0
294	20230614	173200	13990938820	9660	9660	9660	9660	0
295	20230614	173100	13990938820	9660	9660	9660	9660	0
296	20230614	173000	13990938820	9660	9660	9660	9660	0
297	20230614	172900	13990938820	9660	9660	9660	9660	0
298	20230614	172800	13990938820	9660	9660	9660	9660	0
299	20230614	172700	13990938820	9660	9660	9660	9660	0
300	20230614	172600	13990938820	9660	9660	9660	9660	0
301	20230614	172500	13990938820	9660	9660	9660	9660	0
302	20230614	172400	13990938820	9660	9660	9660	9660	13476
303	20230614	172300	13990938820	9660	9660	9660	9660	0
304	20230614	172200	13990938820	9660	9660	9660	9660	0
305	20230614	172100	13990938820	9660	9660	9660	9660	0
306	20230614	172000	13990938820	9660	9660	9660	9660	0
307	20230614	171900	13990938820	9660	9660	9660	9660	0
308	20230614	171800	13990938820	9660	9660	9660	9660	0
309	20230614	171700	13990938820	9660	9660	9660	9660	0
310	20230614	171600	13990938820	9660	9660	9660	9660	0
311	20230614	171500	13990938820	9660	9660	9660	9660	0
312	20230614	171400	13990938820	9660	9660	9660	9660	0
313	20230614	171300	13990938820	9660	9660	9660	9660	0
314	20230614	171200	13990938820	9660	9660	9660	9660	0
315	20230614	171100	13990938820	9660	9660	9660	9660	0
316	20230614	171000	13990938820	9660	9660	9660	9660	0
317	20230614	170900	13990938820	9660	9660	9660	9660	0
318	20230614	170800	13990938820	9660	9660	9660	9660	0
319	20230614	170700	13990938820	9660	9660	9660	9660	0
320	20230614	170600	13990938820	9660	9660	9660	9660	0
321	20230614	170500	13990938820	9660	9660	9660	9660	0
322	20230614	170400	13990938820	9660	9660	9660	9660	0
323	20230614	170300	13990938820	9660	9660	9660	9660	0
324	20230614	170200	13990938820	9660	9660	9660	9660	0
325	20230614	170100	13990938820	9660	9660	9660	9660	0
326	20230614	170000	13990938820	9660	9660	9660	9660	0
327	20230614	165900	13990938820	9660	9660	9660	9660	0
328	20230614	165800	13990938820	9660	9660	9660	9660	0
329	20230614	165700	13990938820	9660	9660	9660	9660	0
330	20230614	165600	13990938820	9660	9660	9660	9660	0
331	20230614	165500	13990938820	9660	9660	9660	9660	0
332	20230614	165400	13990938820	9660	9660	9660	9660	13476
333	20230614	165300	13990938820	9660	9660	9660	9660	0
334	20230614	165200	13990938820	9660	9660	9660	9660	0
335	20230614	165100	13990938820	9660	9660	9660	9660	0
336	20230614	165000	13990938820	9660	9660	9660	9660	0
337	20230614	164900	13990938820	9660	9660	9660	9660	0
338	20230614	164800	13990938820	9660	9660	9660	9660	0
339	20230614	164700	13990938820	9660	9660	9660	9660	0
340	20230614	164600	13990938820	9660	9660	9660	9660	0
341	20230614	164500	13990938820	9660	9660	9660	9660	0
342	20230614	164400	13990938820	9660	9660	9660	9660	0
343	20230614	164300	13990938820	9660	9660	9660	9660	0
344	20230614	164200	13990938820	9660	9660	9660	9660	0
345	20230614	164100	13990938820	9660	9660	9660	9660	0
346	20230614	164000	13990938820	9660	9660	9660	9660	0
347	20230614	163900	13990938820	9660	9660	9660	9660	0
348	20230614	163800	13990938820	9660	9660	9660	9660	0
349	20230614	163700	13990938820	9660	9660	9660	9660	0
350	20230614	163600	13990938820	9660	9660	9660	9660	0
351	20230614	163500	13990938820	9660	9660	9660	9660	0
352	20230614	163400	13990938820	9660	9660	9660	9660	0
353	20230614	163300	13990938820	9660	9660	9660	9660	0
354	20230614	163200	13990938820	9660	9660	9660	9660	0
355	20230614	163100	13990938820	9660	9660	9660	9660	0
356	20230614	163000	13990938820	9660	9660	9660	9660	0
357	20230614	162900	13990938820	9660	9660	9660	9660	0
358	20230614	162800	13990938820	9660	9660	9660	9660	0
359	20230614	162700	13990938820	9660	9660	9660	9660	0
360	20230614	162600	13990938820	9660	9660	9660	9660	0
361	20230614	162500	13990938820	9660	9660	9660	9660	0
362	20230614	162400	13990938820	9660	9660	9660	9660	13476
363	20230614	162300	13990938820	9660	9660	9660	9660	0
364	20230614	162200	13990938820	9660	9660	9660	9660	0
365	20230614	162100	13990938820	9660	9660	9660	9660	0
366	20230614	162000	13990938820	9660	9660	9660	9660	0
367	20230614	161900	13990938820	9660	9660	9660	9660	0
368	20230614	161800	13990938820	9660	9660	9660	9660	0
369	20230614	161700	13990938820	9660	9660	9660	9660	0
370	20230614	161600	13990938820	9660	9660	9660	9660	0
371	20230614	161500	13990938820	9660	9660	9660	9660	0
372	20230614	161400	13990938820	9660	9660	9660	9660	0
373	20230614	161300	13990938820	9660	9660	9660	9660	0
374	20230614	161200	13990938820	9660	9660	9660	9660	0
375	20230614	161100	13990938820	9660	9660	9660	9660	0
376	20230614	161000	13990938820	9660	9660	9660	9660	0
377	20230614	160900	13990938820	9660	9660	9660	9660	0
378	20230614	160800	13990938820	9660	9660	9660	9660	0
379	20230614	160700	13990938820	9660	9660	9660	9660	0
380	20230614	160600	13990938820	9660	9660	9660	9660	0
381	20230614	160500	13990938820	9660	9660	9660	9660	0
382	20230614	160400	13990938820	9660	9660	9660	9660	0
383	20230614	160300	13990938820	9660	9660	9660	9660	0
384	20230614	160200	13990938820	9660	9660	9660	9660	0
385	20230614	160100	13990938820	9660	9660	9660	9660	0
386	20230614	160000	13990938820	9660	9660	9660	9660	0
387	20230614	155900	13990938820	9660	9660	9660	9660	0
388	20230614	155800	13990938820	9660	9660	9660	9660	0
389	20230614	155700	13990938820	9660	9660	9660	9660	0
390	20230614	155600	13990938820	9660	9660	9660	9660	0
391	20230614	155500	13990938820	9660	9660	9660	9660	0
392	20230614	155400	13990938820	9660	9660	9660	9660	13476
393	20230614	155300	13990938820	9660	9660	9660	9660	0
394	20230614	155200	13990938820	9660	9660	9660	9660	0
395	20230614	155100	13990938820	9660	9660	9660	9660	0
396	20230614	155000	13990938820	9660	9660	9660	9660	0
397	20230614	154900	13990938820	9660	9660	9660	9660	0
398	20230614	154800	13990938820	9660	9660	9660	9660	0
399	20230614	154700	13990938820	9660	9660	9660	9660	0
400	20230614	154600	13990938820	9660	9660	9660	9660	0
401	20230614	154500	13990938820	9660	9660	9660	9660	0
402	20230614	154400	13990938820	9660	9660	9660	9660	0
403	20230614	154300	13990938820	9660	9660	9660	9660	0
404	20230614	154200	13990938820	9660	9660	9660	9660	0
405	20230614	154100	13990938820	9660	9660	9660	9660	0
406	20230614	154000	13990938820	9660	9660	9660	9660	0
407	20230614	153900	13990938820	9660	9660	9660	9660	0
408	20230614	153800	13990938820	9660	9660	9660	9660	0
409	20230614	153700	13990938820	9660	9660	9660	9660	0
410	20230614	153600	13990938820	9660	9660	9660	9660	0
411	20230614	153500	13990938820	9660	9660	9660	9660	0
412	20230614	153400	13990938820	9660	9660	9660	9660	0
413	20230614	153300	13990938820	9660	9660	9660	9660	0
414	20230614	153200	13990938820	9660	9660	9660	9660	0
415	20230614	153100	13990938820	9660	9660	9660	9660	0
416	20230614	153000	13990938820	9660	9660	9660	9660	13476
417	20230614	152900	13860760660	9640	9640	9640	9640	0
418	20230614	152800	13860760660	9640	9640	9640	9640	0
419	20230614	152700	13860760660	9640	9640	9640	9640	0
420	20230614	152600	13860760660	9640	9640	9640	9640	0
421	20230614	152500	13860760660	9640	9640	9640	9640	0
422	20230614	152400	13860760660	9640	9640	9640	9640	0
423	20230614	152300	13860760660	9640	9640	9640	9640	0
424	20230614	152200	13860760660	9640	9640	9640	9640	0
425	20230614	152100	13860760660	9640	9640	9640	9640	0
426	20230614	152000	13860760660	9640	9640	9640	9640	0
427	20230614	151900	13860760660	9640	9640	9640	9610	6285
428	20230614	151800	13800211920	9630	9630	9630	9610	9177
429	20230614	151700	13711959680	9640	9650	9650	9630	797
430	20230614	151600	13704274800	9650	9640	9650	9640	3529
431	20230614	151500	13670252150	9640	9660	9660	9640	1006
432	20230614	151400	13660546370	9660	9640	9660	9640	135
433	20230614	151300	13659244510	9650	9650	9650	9630	1781
434	20230614	151200	13642066460	9650	9650	9650	9630	251
435	20230614	151100	13639647560	9650	9640	9650	9630	278
436	20230614	151000	13636969120	9640	9650	9660	9640	1326
437	20230614	150900	13624180050	9660	9670	9670	9660	410
438	20230614	150800	13620217100	9670	9670	9670	9660	221
439	20230614	150700	13618080140	9670	9650	9670	9650	76
440	20230614	150600	13617345630	9670	9650	9670	9650	6333
441	20230614	150500	13556231150	9650	9650	9660	9640	5374
442	20230614	150400	13504366960	9650	9660	9660	9640	1141
443	20230614	150300	13493357520	9650	9660	9690	9650	723
444	20230614	150200	13486368430	9660	9700	9700	9660	3073
445	20230614	150100	13456648530	9700	9710	9710	9700	863
446	20230614	150000	13448276290	9710	9700	9710	9700	1311
447	20230614	145900	13435553180	9700	9690	9700	9680	2371
448	20230614	145800	13412567450	9700	9700	9700	9690	1871
449	20230614	145700	13394422140	9700	9690	9700	9680	3108
450	20230614	145600	13364307650	9690	9670	9690	9670	1499
451	20230614	145500	13349801900	9680	9660	9680	9660	297
452	20230614	145400	13346927160	9650	9680	9690	9600	23021
453	20230614	145300	13125582770	9640	9680	9690	9640	1694
454	20230614	145200	13109194440	9680	9670	9680	9660	627
455	20230614	145100	13103129670	9670	9670	9680	9660	1400
456	20230614	145000	13089589620	9670	9670	9680	9670	729
457	20230614	144900	13082537070	9680	9680	9680	9670	754
458	20230614	144800	13075240450	9680	9680	9700	9670	1589
459	20230614	144700	13059845150	9670	9680	9700	9670	1531
460	20230614	144600	13045035470	9680	9700	9700	9680	2151
461	20230614	144500	13024191530	9700	9710	9710	9680	3000
462	20230614	144400	12995132010	9710	9710	9710	9680	2338
463	20230614	144300	12972455430	9710	9720	9720	9710	2917
464	20230614	144200	12944103110	9710	9710	9720	9700	2294
465	20230614	144100	12921821390	9700	9700	9700	9700	1939
466	20230614	144000	12903013090	9700	9700	9700	9690	418
467	20230614	143900	12898959200	9700	9680	9700	9670	4921
468	20230614	143800	12851308710	9680	9670	9680	9660	6322
469	20230614	143700	12790175480	9660	9670	9680	9660	1537
470	20230614	143600	12775307900	9670	9670	9680	9670	2022
471	20230614	143500	12755753280	9670	9670	9680	9670	1330
472	20230614	143400	12742889620	9670	9670	9680	9670	1814
473	20230614	143300	12725344650	9670	9670	9680	9670	2121
474	20230614	143200	12704832140	9670	9660	9670	9630	1534
475	20230614	143100	12690007110	9660	9660	9670	9650	1914
476	20230614	143000	12671512110	9660	9640	9660	9630	1286
477	20230614	142900	12659106690	9640	9640	9650	9640	573
478	20230614	142800	12653579490	9650	9660	9660	9640	2787
479	20230614	142700	12626675880	9660	9660	9660	9650	545
480	20230614	142600	12621411200	9650	9650	9660	9640	1558
481	20230614	142500	12606373790	9660	9670	9670	9650	1565
482	20230614	142400	12591255900	9670	9670	9670	9650	888
483	20230614	142300	12582673200	9670	9670	9670	9660	818
484	20230614	142200	12574768230	9670	9670	9670	9650	1191
485	20230614	142100	12563252650	9670	9670	9670	9660	1535
486	20230614	142000	12548409320	9670	9660	9670	9660	391
487	20230614	141900	12544630000	9660	9660	9670	9650	1856
488	20230614	141800	12526713580	9670	9660	9670	9660	1358
489	20230614	141700	12513591020	9660	9650	9660	9650	697
490	20230614	141600	12506858010	9650	9670	9680	9650	1583
491	20230614	141500	12491555570	9670	9660	9680	9660	888
492	20230614	141400	12482965200	9660	9630	9660	9630	4903
493	20230614	141300	12435688110	9630	9620	9630	9620	3444
494	20230614	141200	12402550940	9620	9630	9640	9620	3113
495	20230614	141100	12372592790	9630	9610	9630	9600	2394
496	20230614	141000	12349583060	9600	9590	9600	9570	2833
497	20230614	140900	12322408120	9590	9580	9600	9560	2313
498	20230614	140800	12300252010	9580	9560	9590	9560	3213
499	20230614	140700	12269510770	9560	9590	9590	9560	7633
500	20230614	140600	12196421630	9590	9600	9610	9590	4554
501	20230614	140500	12152721100	9610	9610	9620	9600	3263
502	20230614	140400	12121362360	9620	9610	9620	9610	2378
503	20230614	140300	12098496590	9610	9660	9660	9610	4071
504	20230614	140200	12059323190	9680	9650	9680	9650	1145
505	20230614	140100	12048257460	9650	9630	9650	9620	1018
506	20230614	140000	12038449110	9630	9640	9640	9620	2633
507	20230614	135900	12013102760	9630	9640	9650	9630	4096
508	20230614	135800	11973641370	9640	9650	9650	9630	5338
509	20230614	135700	11922210890	9650	9660	9680	9640	4993
510	20230614	135600	11874002240	9670	9680	9680	9660	2042
511	20230614	135500	11854261640	9690	9680	9690	9680	942
512	20230614	135400	11845135960	9690	9700	9700	9660	800
513	20230614	135300	11837397930	9660	9670	9700	9660	3048
514	20230614	135200	11807930660	9660	9690	9700	9660	2967
515	20230614	135100	11779240360	9690	9680	9720	9680	794
516	20230614	135000	11771534940	9720	9690	9720	9660	5984
517	20230614	134900	11713569750	9700	9710	9720	9690	2492
518	20230614	134800	11689387780	9710	9710	9730	9710	2081
519	20230614	134700	11669167810	9720	9730	9730	9720	1680
520	20230614	134600	11652824450	9730	9760	9760	9720	3656
521	20230614	134500	11617205170	9760	9740	9760	9740	1368
522	20230614	134400	11603861520	9750	9750	9770	9750	1505
523	20230614	134300	11589179740	9750	9770	9770	9740	1591
524	20230614	134200	11573670310	9770	9750	9780	9750	5993
525	20230614	134100	11515208190	9750	9770	9780	9750	4585
526	20230614	134000	11470415680	9770	9770	9780	9760	6542
527	20230614	133900	11406501010	9770	9740	9770	9740	8717
528	20230614	133800	11321432890	9740	9750	9750	9740	1005
529	20230614	133700	11311638620	9740	9750	9750	9740	1049
530	20230614	133600	11301417790	9750	9730	9750	9730	1630
531	20230614	133500	11285538680	9730	9730	9740	9720	2552
532	20230614	133400	11260725360	9730	9740	9750	9730	409
533	20230614	133300	11256741620	9750	9740	9750	9720	1085
534	20230614	133200	11246172230	9730	9720	9730	9720	397
535	20230614	133100	11242309440	9720	9720	9720	9720	446
536	20230614	133000	11237974320	9720	9710	9720	9700	1254
537	20230614	132900	11225792020	9710	9710	9720	9710	1093
538	20230614	132800	11215169130	9710	9700	9710	9700	3014
539	20230614	132700	11185903280	9690	9690	9720	9690	522
540	20230614	132600	11180835200	9690	9720	9730	9690	1541
541	20230614	132500	11165870560	9720	9720	9730	9700	1195
542	20230614	132400	11154257980	9710	9710	9720	9700	624
543	20230614	132300	11148200380	9700	9720	9720	9700	531
544	20230614	132200	11143041430	9710	9680	9720	9680	1868
545	20230614	132100	11124925080	9690	9700	9700	9690	433
546	20230614	132000	11120727880	9710	9710	9710	9680	1530
547	20230614	131900	11105888450	9700	9700	9710	9680	1803
548	20230614	131800	11088408240	9700	9710	9710	9700	1414
549	20230614	131700	11074690480	9710	9710	9720	9700	524
550	20230614	131600	11069600970	9710	9710	9750	9710	2704
551	20230614	131500	11043315880	9710	9730	9740	9710	2447
552	20230614	131400	11019519110	9730	9730	9740	9730	450
553	20230614	131300	11015138540	9730	9720	9730	9720	1500
554	20230614	131200	11000551980	9720	9720	9730	9720	1112
555	20230614	131100	10989739070	9720	9730	9740	9710	598
556	20230614	131000	10983920500	9730	9730	9760	9720	4004
557	20230614	130900	10944889080	9730	9730	9740	9720	1637
558	20230614	130800	10928964710	9730	9730	9740	9730	630
559	20230614	130700	10922831130	9740	9710	9740	9700	1875
560	20230614	130600	10904603230	9710	9710	9710	9710	162
561	20230614	130500	10903030210	9720	9710	9740	9680	1289
562	20230614	130400	10890497320	9680	9730	9730	9680	7322
563	20230614	130300	10819525600	9730	9710	9730	9710	1003
564	20230614	130200	10809766730	9710	9720	9730	9710	929
565	20230614	130100	10800732980	9720	9720	9730	9710	1472
566	20230614	130000	10786424260	9720	9730	9730	9720	397
567	20230614	125900	10782561460	9720	9730	9740	9720	827
568	20230614	125800	10774511370	9720	9720	9740	9720	706
569	20230614	125700	10767642130	9730	9720	9740	9720	347
570	20230614	125600	10764265520	9720	9710	9740	9710	1737
571	20230614	125500	10747370620	9710	9730	9740	9710	960
572	20230614	125400	10738042380	9740	9720	9740	9710	2971
573	20230614	125300	10709137110	9730	9720	9730	9710	929
574	20230614	125200	10700100160	9720	9720	9730	9710	872
575	20230614	125100	10691620330	9730	9710	9730	9710	455
576	20230614	125000	10687195580	9710	9710	9740	9710	2232
577	20230614	124900	10665497320	9720	9720	9720	9710	382
578	20230614	124800	10661784600	9720	9750	9750	9720	527
579	20230614	124700	10656651560	9750	9740	9760	9720	2470
580	20230614	124600	10632599960	9740	9730	9740	9720	279
581	20230614	124500	10629886020	9730	9740	9760	9730	1213
582	20230614	124400	10618077050	9760	9740	9760	9740	1145
583	20230614	124300	10606910800	9760	9750	9760	9740	1406
584	20230614	124200	10593206640	9760	9780	9780	9740	1077
585	20230614	124100	10582685780	9760	9750	9780	9750	1089
586	20230614	124000	10572051440	9770	9780	9780	9750	730
587	20230614	123900	10564921280	9770	9740	9770	9740	1972
588	20230614	123800	10545676890	9740	9750	9750	9740	367
589	20230614	123700	10542098990	9750	9770	9770	9740	1250
590	20230614	123600	10529905890	9760	9780	9780	9750	1939
591	20230614	123500	10510964430	9780	9780	9780	9770	4215
592	20230614	123400	10469770800	9780	9780	9780	9770	996
593	20230614	123300	10460032840	9770	9780	9780	9770	917
594	20230614	123200	10451064630	9780	9780	9790	9770	1115
595	20230614	123100	10440156480	9780	9780	9790	9770	835
596	20230614	123000	10431989620	9780	9760	9790	9760	2960
597	20230614	122900	10403042010	9780	9760	9780	9760	2771
598	20230614	122800	10375962660	9760	9760	9770	9750	662
599	20230614	122700	10369502390	9770	9760	9770	9760	1559
600	20230614	122600	10354273930	9760	9760	9770	9760	390
601	20230614	122500	10350465020	9760	9760	9760	9750	317
602	20230614	122400	10347371150	9770	9760	9770	9760	1158
603	20230614	122300	10336064130	9760	9760	9770	9750	3171
604	20230614	122200	10305139640	9760	9770	9770	9760	843
605	20230614	122100	10296904100	9770	9760	9770	9760	1407
606	20230614	122000	10283163950	9750	9760	9770	9750	1468
607	20230614	121900	10268836360	9760	9760	9760	9750	1494
608	20230614	121800	10254264100	9760	9760	9760	9750	854
609	20230614	121700	10245933770	9760	9760	9770	9760	1111
610	20230614	121600	10235084890	9760	9770	9780	9760	1476
611	20230614	121500	10220662680	9770	9770	9770	9760	1117
612	20230614	121400	10209756040	9760	9780	9780	9760	527
613	20230614	121300	10204606460	9780	9760	9780	9760	1327
614	20230614	121200	10191632560	9770	9780	9780	9760	365
615	20230614	121100	10188065990	9770	9780	9780	9770	692
616	20230614	121000	10181303060	9770	9760	9780	9760	1121
617	20230614	120900	10170351030	9760	9760	9770	9760	1238
618	20230614	120800	10158260190	9760	9770	9770	9750	903
619	20230614	120700	10149444580	9760	9760	9760	9750	1371
620	20230614	120600	10136066120	9760	9760	9760	9760	1045
621	20230614	120500	10125866920	9750	9760	9760	9750	366
622	20230614	120400	10122295500	9760	9750	9760	9740	1127
623	20230614	120300	10111299330	9750	9770	9780	9750	624
624	20230614	120200	10105209310	9780	9770	9780	9750	1293
625	20230614	120100	10092580930	9770	9770	9780	9770	1687
626	20230614	120000	10076093580	9770	9770	9780	9770	1102
627	20230614	115900	10065324210	9770	9780	9780	9770	2319
628	20230614	115800	10042654470	9780	9780	9780	9770	979
629	20230614	115700	10033080050	9780	9770	9780	9760	3765
630	20230614	115600	9996288260	9770	9770	9770	9760	2063
631	20230614	115500	9976133870	9770	9750	9770	9750	1166
632	20230614	115400	9964746470	9750	9750	9760	9750	3532
633	20230614	115300	9930298920	9750	9740	9750	9730	9592
634	20230614	115200	9836823480	9730	9730	9740	9730	1249
635	20230614	115100	9824661400	9740	9740	9740	9740	697
636	20230614	115000	9817872620	9740	9740	9740	9740	1187
637	20230614	114900	9806311240	9740	9740	9740	9730	778
638	20230614	114800	9798734250	9740	9730	9740	9730	663
639	20230614	114700	9792278620	9730	9720	9740	9720	975
640	20230614	114600	9782782840	9720	9730	9740	9710	1188
641	20230614	114500	9771225980	9730	9720	9740	9710	824
642	20230614	114400	9763215350	9720	9710	9740	9710	1100
643	20230614	114300	9752508620	9730	9710	9730	9710	452
644	20230614	114200	9748111550	9700	9720	9730	9700	4179
645	20230614	114100	9707498500	9740	9710	9740	9710	2337
646	20230614	114000	9684753980	9720	9720	9740	9720	736
647	20230614	113900	9677595670	9720	9720	9740	9710	10716
648	20230614	113800	9573251740	9720	9710	9720	9710	2084
649	20230614	113700	9553004300	9710	9710	9710	9700	1570
650	20230614	113600	9537772120	9700	9700	9710	9700	507
651	20230614	113500	9532850780	9700	9710	9710	9700	908
652	20230614	113400	9524035150	9710	9700	9710	9680	2755
653	20230614	113300	9497308630	9700	9690	9700	9690	1934
654	20230614	113200	9478551500	9690	9680	9690	9680	1194
655	20230614	113100	9466985430	9680	9670	9680	9670	2334
656	20230614	113000	9444404640	9660	9660	9670	9650	769
657	20230614	112900	9436974430	9650	9650	9670	9640	1092
658	20230614	112800	9426424710	9650	9650	9650	9650	68
659	20230614	112700	9425768510	9670	9660	9670	9630	2011
660	20230614	112600	9406336650	9660	9650	9670	9650	242
661	20230614	112500	9403998960	9650	9650	9680	9630	1026
662	20230614	112400	9394107330	9640	9670	9670	9640	1272
663	20230614	112300	9381808240	9670	9660	9670	9610	1308
664	20230614	112200	9369200000	9650	9640	9650	9640	276
665	20230614	112100	9366539340	9640	9660	9670	9620	1574
666	20230614	112000	9351354390	9630	9620	9660	9620	230
667	20230614	111900	9349139140	9610	9630	9660	9610	2568
668	20230614	111800	9324435650	9660	9630	9660	9630	603
669	20230614	111700	9318610820	9630	9640	9650	9620	1394
670	20230614	111600	9305177110	9640	9640	9640	9640	2
671	20230614	111500	9305157830	9640	9610	9640	9600	1639
672	20230614	111400	9289410710	9610	9600	9630	9600	654
673	20230614	111300	9283123420	9600	9620	9620	9600	978
674	20230614	111200	9273722940	9650	9610	9650	9610	998
675	20230614	111100	9264112660	9610	9610	9640	9600	710
676	20230614	111000	9257294970	9640	9630	9640	9610	1007
677	20230614	110900	9247597580	9600	9630	9630	9600	1395
678	20230614	110800	9234185430	9600	9600	9600	9600	255
679	20230614	110700	9231737430	9590	9630	9650	9590	1475
680	20230614	110600	9217550180	9630	9620	9630	9590	275
681	20230614	110500	9214903500	9630	9590	9630	9580	620
682	20230614	110400	9208957810	9630	9590	9630	9580	728
683	20230614	110300	9201963780	9600	9610	9620	9570	5805
684	20230614	110200	9146305910	9610	9610	9630	9610	778
685	20230614	110100	9138823290	9610	9630	9630	9600	1421
686	20230614	110000	9125161380	9630	9580	9680	9580	11168
687	20230614	105900	9017342270	9580	9610	9620	9580	8244
688	20230614	105800	8938226260	9620	9630	9640	9610	1227
689	20230614	105700	8926412700	9630	9620	9630	9610	931
690	20230614	105600	8917462380	9620	9620	9620	9610	654
691	20230614	105500	8911170970	9640	9620	9640	9610	1341
692	20230614	105400	8898270200	9620	9650	9650	9610	1017
693	20230614	105300	8888492460	9650	9650	9650	9610	1468
694	20230614	105200	8874355660	9610	9620	9650	9610	687
695	20230614	105100	8867737410	9630	9610	9640	9600	6384
696	20230614	105000	8806289240	9620	9650	9650	9620	2103
697	20230614	104900	8786047740	9650	9620	9650	9620	1611
698	20230614	104800	8770529020	9620	9620	9620	9620	1964
699	20230614	104700	8751635340	9620	9640	9680	9610	1269
700	20230614	104600	8739410980	9640	9610	9640	9610	583
701	20230614	104500	8733791350	9610	9640	9640	9610	1465
702	20230614	104400	8719683960	9640	9620	9640	9620	780
703	20230614	104300	8712165780	9610	9620	9620	9610	1662
704	20230614	104200	8696192330	9620	9610	9640	9610	4366
705	20230614	104100	8654222040	9610	9640	9640	9610	2874
706	20230614	104000	8626573420	9640	9640	9640	9620	2008
707	20230614	103900	8607253840	9640	9640	9640	9610	11390
708	20230614	103800	8497645070	9640	9660	9680	9630	13494
709	20230614	103700	8367447390	9660	9680	9680	9650	6863
710	20230614	103600	8301062570	9680	9720	9720	9680	881
711	20230614	103500	8292509860	9720	9680	9720	9680	1708
712	20230614	103400	8275931760	9720	9720	9720	9720	359
713	20230614	103300	8272442280	9720	9660	9720	9660	3487
714	20230614	103200	8238660990	9660	9660	9690	9660	1294
715	20230614	103100	8226142540	9660	9660	9690	9650	607
716	20230614	103000	8220280680	9690	9680	9690	9660	91
717	20230614	102900	8219400440	9690	9690	9690	9650	2457
718	20230614	102800	8195649470	9690	9690	9690	9650	3293
719	20230614	102700	8163796780	9690	9660	9690	9660	351
720	20230614	102600	8160399020	9660	9670	9680	9660	4150
721	20230614	102500	8120296300	9670	9670	9680	9660	2265
722	20230614	102400	8098407390	9670	9670	9690	9670	2184
723	20230614	102300	8077275140	9670	9690	9700	9670	4515
724	20230614	102200	8033563350	9700	9700	9700	9690	901
725	20230614	102100	8024827830	9700	9720	9720	9690	2470
726	20230614	102000	8000842840	9710	9690	9720	9680	2901
727	20230614	101900	7972649320	9690	9730	9740	9670	7384
728	20230614	101800	7901050850	9740	9730	9740	9710	3184
729	20230614	101700	7870074140	9730	9750	9750	9720	5206
730	20230614	101600	7819439890	9760	9780	9780	9750	4315
731	20230614	101500	7777281450	9790	9800	9800	9780	5878
732	20230614	101400	7719756080	9790	9780	9800	9780	1967
733	20230614	101300	7700503890	9780	9800	9800	9780	1204
734	20230614	101200	7688712960	9800	9790	9800	9770	9977
735	20230614	101100	7591022760	9800	9790	9800	9790	3473
736	20230614	101000	7557005610	9790	9790	9790	9790	1735
737	20230614	100900	7540019960	9790	9780	9790	9770	5152
738	20230614	100800	7489608000	9790	9790	9790	9780	1678
739	20230614	100700	7473187980	9790	9750	9790	9740	11520
740	20230614	100600	7360717800	9750	9750	9750	9740	1876
741	20230614	100500	7342428800	9750	9740	9750	9740	1648
742	20230614	100400	7326366420	9750	9740	9750	9710	6536
743	20230614	100300	7262799730	9730	9740	9750	9720	5652
744	20230614	100200	7207768970	9740	9720	9760	9720	4322
745	20230614	100100	7165693190	9760	9780	9790	9720	7177
746	20230614	100000	7095723510	9780	9800	9800	9750	16556
747	20230614	095900	6933877900	9790	9800	9810	9790	6615
748	20230614	095800	6869071590	9790	9780	9800	9770	13784
749	20230614	095700	6734173370	9790	9770	9790	9770	2215
750	20230614	095600	6712514380	9770	9750	9780	9750	2671
751	20230614	095500	6686422000	9760	9740	9780	9730	13067
752	20230614	095400	6558901210	9750	9740	9750	9730	4301
753	20230614	095300	6517006380	9730	9750	9760	9730	7069
754	20230614	095200	6448109640	9750	9750	9750	9730	3223
755	20230614	095100	6416722210	9750	9760	9760	9740	5809
756	20230614	095000	6360116550	9750	9760	9760	9730	9887
757	20230614	094900	6263826430	9770	9790	9790	9740	14823
758	20230614	094800	6119083270	9790	9800	9810	9760	6345
759	20230614	094700	6057029120	9810	9820	9830	9780	12490
760	20230614	094600	5934524910	9830	9810	9830	9780	17639
761	20230614	094500	5761326840	9820	9820	9820	9800	7707
762	20230614	094400	5685678970	9820	9790	9820	9770	50824
763	20230614	094300	5187659810	9780	9790	9800	9770	9329
764	20230614	094200	5096419210	9790	9770	9800	9770	37365
765	20230614	094100	4730745640	9770	9750	9770	9750	10786
766	20230614	094000	4625432310	9750	9750	9750	9730	12360
767	20230614	093900	4504958640	9750	9700	9750	9700	37893
768	20230614	093800	4136111030	9720	9710	9720	9700	9758
769	20230614	093700	4041371680	9710	9700	9720	9700	6077
770	20230614	093600	3982364490	9730	9710	9730	9670	19283
771	20230614	093500	3795224610	9710	9700	9720	9690	6811
772	20230614	093400	3729125640	9710	9710	9720	9700	4330
773	20230614	093300	3687091420	9710	9710	9720	9680	9372
774	20230614	093200	3596118910	9720	9710	9720	9710	5779
775	20230614	093100	3539968120	9710	9700	9720	9690	9702
776	20230614	093000	3445783410	9700	9690	9710	9690	7319
777	20230614	092900	3374794730	9690	9690	9710	9680	18664
778	20230614	092800	3193924290	9680	9690	9700	9680	4722
779	20230614	092700	3148174500	9700	9710	9720	9690	10363
780	20230614	092600	3047673730	9710	9730	9730	9700	8950
781	20230614	092500	2960766140	9730	9730	9730	9700	8166
782	20230614	092400	2881373680	9730	9710	9740	9710	30180
783	20230614	092300	2587990130	9710	9710	9710	9690	11516
784	20230614	092200	2476240140	9710	9710	9730	9700	10715
785	20230614	092100	2372155830	9710	9650	9720	9630	43065
786	20230614	092000	1954947740	9650	9640	9650	9620	6544
787	20230614	091900	1891870380	9640	9650	9650	9620	8989
788	20230614	091800	1805275540	9650	9630	9650	9630	5449
789	20230614	091700	1752746110	9630	9630	9630	9610	3172
790	20230614	091600	1722205220	9630	9640	9640	9610	7837
791	20230614	091500	1646753000	9640	9640	9650	9630	4149
792	20230614	091400	1606754520	9640	9600	9650	9600	9020
793	20230614	091300	1519940220	9580	9600	9600	9580	7781
794	20230614	091200	1445304270	9590	9620	9630	9590	17622
795	20230614	091100	1276032960	9620	9650	9660	9610	11091
796	20230614	091000	1169212850	9660	9630	9690	9610	31062
797	20230614	090900	869536460	9640	9540	9650	9540	15488
798	20230614	090800	720943020	9560	9470	9560	9450	43593
799	20230614	090700	306608560	9470	9420	9470	9400	7526
800	20230614	090600	235597010	9430	9410	9430	9390	6233
801	20230614	090500	176876600	9410	9410	9430	9390	1090
802	20230614	090400	166608420	9410	9370	9410	9370	2000
803	20230614	090300	147828420	9360	9390	9430	9360	4733
804	20230614	090200	103471690	9380	9450	9460	9380	1910
805	20230614	090100	85426820	9370	9390	9450	9370	2899
806	20230614	090000	58239160	9390	9470	9470	9390	5620