KissMeData/015760/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223900	26098848530	19080	19080	19080	19080	184210
3	20230609	223800	26098848530	19080	19080	19080	19080	0
4	20230609	223700	26098848530	19080	19080	19080	19080	0
5	20230609	223600	26098848530	19080	19080	19080	19080	0
6	20230609	223500	26098848530	19080	19080	19080	19080	0
7	20230609	223400	26098848530	19080	19080	19080	19080	0
8	20230609	223300	26098848530	19080	19080	19080	19080	0
9	20230609	223200	26098848530	19080	19080	19080	19080	0
10	20230609	223100	26098848530	19080	19080	19080	19080	0
11	20230609	223000	26098848530	19080	19080	19080	19080	0
12	20230609	222900	26098848530	19080	19080	19080	19080	0
13	20230609	222800	26098848530	19080	19080	19080	19080	0
14	20230609	222700	26098848530	19080	19080	19080	19080	0
15	20230609	222600	26098848530	19080	19080	19080	19080	0
16	20230609	222500	26098848530	19080	19080	19080	19080	0
17	20230609	222400	26098848530	19080	19080	19080	19080	0
18	20230609	222300	26098848530	19080	19080	19080	19080	0
19	20230609	222200	26098848530	19080	19080	19080	19080	0
20	20230609	222100	26098848530	19080	19080	19080	19080	0
21	20230609	222000	26098848530	19080	19080	19080	19080	0
22	20230609	221900	26098848530	19080	19080	19080	19080	0
23	20230609	221800	26098848530	19080	19080	19080	19080	0
24	20230609	221700	26098848530	19080	19080	19080	19080	0
25	20230609	221600	26098848530	19080	19080	19080	19080	0
26	20230609	221500	26098848530	19080	19080	19080	19080	0
27	20230609	221400	26098848530	19080	19080	19080	19080	0
28	20230609	221300	26098848530	19080	19080	19080	19080	0
29	20230609	221200	26098848530	19080	19080	19080	19080	0
30	20230609	221100	26098848530	19080	19080	19080	19080	0
31	20230609	221000	26098848530	19080	19080	19080	19080	0
32	20230609	220900	26098848530	19080	19080	19080	19080	184210
33	20230609	220800	26098848530	19080	19080	19080	19080	0
34	20230609	220700	26098848530	19080	19080	19080	19080	0
35	20230609	220600	26098848530	19080	19080	19080	19080	0
36	20230609	220500	26098848530	19080	19080	19080	19080	0
37	20230609	220400	26098848530	19080	19080	19080	19080	0
38	20230609	220300	26098848530	19080	19080	19080	19080	0
39	20230609	220200	26098848530	19080	19080	19080	19080	0
40	20230609	220100	26098848530	19080	19080	19080	19080	0
41	20230609	220000	26098848530	19080	19080	19080	19080	0
42	20230609	215900	26098848530	19080	19080	19080	19080	0
43	20230609	215800	26098848530	19080	19080	19080	19080	0
44	20230609	215700	26098848530	19080	19080	19080	19080	0
45	20230609	215600	26098848530	19080	19080	19080	19080	0
46	20230609	215500	26098848530	19080	19080	19080	19080	0
47	20230609	215400	26098848530	19080	19080	19080	19080	0
48	20230609	215300	26098848530	19080	19080	19080	19080	0
49	20230609	215200	26098848530	19080	19080	19080	19080	0
50	20230609	215100	26098848530	19080	19080	19080	19080	0
51	20230609	215000	26098848530	19080	19080	19080	19080	0
52	20230609	214900	26098848530	19080	19080	19080	19080	0
53	20230609	214800	26098848530	19080	19080	19080	19080	0
54	20230609	214700	26098848530	19080	19080	19080	19080	0
55	20230609	214600	26098848530	19080	19080	19080	19080	0
56	20230609	214500	26098848530	19080	19080	19080	19080	0
57	20230609	214400	26098848530	19080	19080	19080	19080	0
58	20230609	214300	26098848530	19080	19080	19080	19080	0
59	20230609	214200	26098848530	19080	19080	19080	19080	0
60	20230609	214100	26098848530	19080	19080	19080	19080	0
61	20230609	214000	26098848530	19080	19080	19080	19080	0
62	20230609	213900	26098848530	19080	19080	19080	19080	184210
63	20230609	213800	26098848530	19080	19080	19080	19080	0
64	20230609	213700	26098848530	19080	19080	19080	19080	0
65	20230609	213600	26098848530	19080	19080	19080	19080	0
66	20230609	213500	26098848530	19080	19080	19080	19080	0
67	20230609	213400	26098848530	19080	19080	19080	19080	0
68	20230609	213300	26098848530	19080	19080	19080	19080	0
69	20230609	213200	26098848530	19080	19080	19080	19080	0
70	20230609	213100	26098848530	19080	19080	19080	19080	0
71	20230609	213000	26098848530	19080	19080	19080	19080	0
72	20230609	212900	26098848530	19080	19080	19080	19080	0
73	20230609	212800	26098848530	19080	19080	19080	19080	0
74	20230609	212700	26098848530	19080	19080	19080	19080	0
75	20230609	212600	26098848530	19080	19080	19080	19080	0
76	20230609	212500	26098848530	19080	19080	19080	19080	0
77	20230609	212400	26098848530	19080	19080	19080	19080	0
78	20230609	212300	26098848530	19080	19080	19080	19080	0
79	20230609	212200	26098848530	19080	19080	19080	19080	0
80	20230609	212100	26098848530	19080	19080	19080	19080	0
81	20230609	212000	26098848530	19080	19080	19080	19080	0
82	20230609	211900	26098848530	19080	19080	19080	19080	0
83	20230609	211800	26098848530	19080	19080	19080	19080	0
84	20230609	211700	26098848530	19080	19080	19080	19080	0
85	20230609	211600	26098848530	19080	19080	19080	19080	0
86	20230609	211500	26098848530	19080	19080	19080	19080	0
87	20230609	211400	26098848530	19080	19080	19080	19080	0
88	20230609	211300	26098848530	19080	19080	19080	19080	0
89	20230609	211200	26098848530	19080	19080	19080	19080	0
90	20230609	211100	26098848530	19080	19080	19080	19080	0
91	20230609	211000	26098848530	19080	19080	19080	19080	0
92	20230609	210900	26098848530	19080	19080	19080	19080	184210
93	20230609	210800	26098848530	19080	19080	19080	19080	0
94	20230609	210700	26098848530	19080	19080	19080	19080	0
95	20230609	210600	26098848530	19080	19080	19080	19080	0
96	20230609	210500	26098848530	19080	19080	19080	19080	0
97	20230609	210400	26098848530	19080	19080	19080	19080	0
98	20230609	210300	26098848530	19080	19080	19080	19080	0
99	20230609	210200	26098848530	19080	19080	19080	19080	0
100	20230609	210100	26098848530	19080	19080	19080	19080	0
101	20230609	210000	26098848530	19080	19080	19080	19080	0
102	20230609	205900	26098848530	19080	19080	19080	19080	0
103	20230609	205800	26098848530	19080	19080	19080	19080	0
104	20230609	205700	26098848530	19080	19080	19080	19080	0
105	20230609	205600	26098848530	19080	19080	19080	19080	0
106	20230609	205500	26098848530	19080	19080	19080	19080	0
107	20230609	205400	26098848530	19080	19080	19080	19080	0
108	20230609	205300	26098848530	19080	19080	19080	19080	0
109	20230609	205200	26098848530	19080	19080	19080	19080	0
110	20230609	205100	26098848530	19080	19080	19080	19080	0
111	20230609	205000	26098848530	19080	19080	19080	19080	0
112	20230609	204900	26098848530	19080	19080	19080	19080	0
113	20230609	204800	26098848530	19080	19080	19080	19080	0
114	20230609	204700	26098848530	19080	19080	19080	19080	0
115	20230609	204600	26098848530	19080	19080	19080	19080	0
116	20230609	204500	26098848530	19080	19080	19080	19080	0
117	20230609	204400	26098848530	19080	19080	19080	19080	0
118	20230609	204300	26098848530	19080	19080	19080	19080	0
119	20230609	204200	26098848530	19080	19080	19080	19080	0
120	20230609	204100	26098848530	19080	19080	19080	19080	0
121	20230609	204000	26098848530	19080	19080	19080	19080	0
122	20230609	203900	26098848530	19080	19080	19080	19080	184210
123	20230609	203800	26098848530	19080	19080	19080	19080	0
124	20230609	203700	26098848530	19080	19080	19080	19080	0
125	20230609	203600	26098848530	19080	19080	19080	19080	0
126	20230609	203500	26098848530	19080	19080	19080	19080	0
127	20230609	203400	26098848530	19080	19080	19080	19080	0
128	20230609	203300	26098848530	19080	19080	19080	19080	0
129	20230609	203200	26098848530	19080	19080	19080	19080	0
130	20230609	203100	26098848530	19080	19080	19080	19080	0
131	20230609	203000	26098848530	19080	19080	19080	19080	0
132	20230609	202900	26098848530	19080	19080	19080	19080	0
133	20230609	202800	26098848530	19080	19080	19080	19080	0
134	20230609	202700	26098848530	19080	19080	19080	19080	0
135	20230609	202600	26098848530	19080	19080	19080	19080	0
136	20230609	202500	26098848530	19080	19080	19080	19080	0
137	20230609	202400	26098848530	19080	19080	19080	19080	0
138	20230609	202300	26098848530	19080	19080	19080	19080	0
139	20230609	202200	26098848530	19080	19080	19080	19080	0
140	20230609	202100	26098848530	19080	19080	19080	19080	0
141	20230609	202000	26098848530	19080	19080	19080	19080	0
142	20230609	201900	26098848530	19080	19080	19080	19080	0
143	20230609	201800	26098848530	19080	19080	19080	19080	0
144	20230609	201700	26098848530	19080	19080	19080	19080	0
145	20230609	201600	26098848530	19080	19080	19080	19080	0
146	20230609	201500	26098848530	19080	19080	19080	19080	0
147	20230609	201400	26098848530	19080	19080	19080	19080	0
148	20230609	201300	26098848530	19080	19080	19080	19080	0
149	20230609	201200	26098848530	19080	19080	19080	19080	0
150	20230609	201100	26098848530	19080	19080	19080	19080	0
151	20230609	201000	26098848530	19080	19080	19080	19080	0
152	20230609	200900	26098848530	19080	19080	19080	19080	184210
153	20230609	200800	26098848530	19080	19080	19080	19080	0
154	20230609	200700	26098848530	19080	19080	19080	19080	0
155	20230609	200600	26098848530	19080	19080	19080	19080	0
156	20230609	200500	26098848530	19080	19080	19080	19080	0
157	20230609	200400	26098848530	19080	19080	19080	19080	0
158	20230609	200300	26098848530	19080	19080	19080	19080	0
159	20230609	200200	26098848530	19080	19080	19080	19080	0
160	20230609	200100	26098848530	19080	19080	19080	19080	0
161	20230609	200000	26098848530	19080	19080	19080	19080	0
162	20230609	195900	26098848530	19080	19080	19080	19080	0
163	20230609	195800	26098848530	19080	19080	19080	19080	0
164	20230609	195700	26098848530	19080	19080	19080	19080	0
165	20230609	195600	26098848530	19080	19080	19080	19080	0
166	20230609	195500	26098848530	19080	19080	19080	19080	0
167	20230609	195400	26098848530	19080	19080	19080	19080	0
168	20230609	195300	26098848530	19080	19080	19080	19080	0
169	20230609	195200	26098848530	19080	19080	19080	19080	0
170	20230609	195100	26098848530	19080	19080	19080	19080	0
171	20230609	195000	26098848530	19080	19080	19080	19080	0
172	20230609	194900	26098848530	19080	19080	19080	19080	0
173	20230609	194800	26098848530	19080	19080	19080	19080	0
174	20230609	194700	26098848530	19080	19080	19080	19080	0
175	20230609	194600	26098848530	19080	19080	19080	19080	0
176	20230609	194500	26098848530	19080	19080	19080	19080	0
177	20230609	194400	26098848530	19080	19080	19080	19080	0
178	20230609	194300	26098848530	19080	19080	19080	19080	0
179	20230609	194200	26098848530	19080	19080	19080	19080	0
180	20230609	194100	26098848530	19080	19080	19080	19080	0
181	20230609	194000	26098848530	19080	19080	19080	19080	0
182	20230609	193900	26098848530	19080	19080	19080	19080	184210
183	20230609	193800	26098848530	19080	19080	19080	19080	0
184	20230609	193700	26098848530	19080	19080	19080	19080	0
185	20230609	193600	26098848530	19080	19080	19080	19080	0
186	20230609	193500	26098848530	19080	19080	19080	19080	0
187	20230609	193400	26098848530	19080	19080	19080	19080	0
188	20230609	193300	26098848530	19080	19080	19080	19080	0
189	20230609	193200	26098848530	19080	19080	19080	19080	0
190	20230609	193100	26098848530	19080	19080	19080	19080	0
191	20230609	193000	26098848530	19080	19080	19080	19080	0
192	20230609	192900	26098848530	19080	19080	19080	19080	0
193	20230609	192800	26098848530	19080	19080	19080	19080	0
194	20230609	192700	26098848530	19080	19080	19080	19080	0
195	20230609	192600	26098848530	19080	19080	19080	19080	0
196	20230609	192500	26098848530	19080	19080	19080	19080	0
197	20230609	192400	26098848530	19080	19080	19080	19080	0
198	20230609	192300	26098848530	19080	19080	19080	19080	0
199	20230609	192200	26098848530	19080	19080	19080	19080	0
200	20230609	192100	26098848530	19080	19080	19080	19080	0
201	20230609	192000	26098848530	19080	19080	19080	19080	0
202	20230609	191900	26098848530	19080	19080	19080	19080	0
203	20230609	191800	26098848530	19080	19080	19080	19080	0
204	20230609	191700	26098848530	19080	19080	19080	19080	0
205	20230609	191600	26098848530	19080	19080	19080	19080	0
206	20230609	191500	26098848530	19080	19080	19080	19080	0
207	20230609	191400	26098848530	19080	19080	19080	19080	0
208	20230609	191300	26098848530	19080	19080	19080	19080	0
209	20230609	191200	26098848530	19080	19080	19080	19080	0
210	20230609	191100	26098848530	19080	19080	19080	19080	0
211	20230609	191000	26098848530	19080	19080	19080	19080	0
212	20230609	190900	26098848530	19080	19080	19080	19080	184210
213	20230609	190800	26098848530	19080	19080	19080	19080	0
214	20230609	190700	26098848530	19080	19080	19080	19080	0
215	20230609	190600	26098848530	19080	19080	19080	19080	0
216	20230609	190500	26098848530	19080	19080	19080	19080	0
217	20230609	190400	26098848530	19080	19080	19080	19080	0
218	20230609	190300	26098848530	19080	19080	19080	19080	0
219	20230609	190200	26098848530	19080	19080	19080	19080	0
220	20230609	190100	26098848530	19080	19080	19080	19080	0
221	20230609	190000	26098848530	19080	19080	19080	19080	0
222	20230609	185900	26098848530	19080	19080	19080	19080	0
223	20230609	185800	26098848530	19080	19080	19080	19080	0
224	20230609	185700	26098848530	19080	19080	19080	19080	0
225	20230609	185600	26098848530	19080	19080	19080	19080	0
226	20230609	185500	26098848530	19080	19080	19080	19080	0
227	20230609	185400	26098848530	19080	19080	19080	19080	0
228	20230609	185300	26098848530	19080	19080	19080	19080	0
229	20230609	185200	26098848530	19080	19080	19080	19080	0
230	20230609	185100	26098848530	19080	19080	19080	19080	0
231	20230609	185000	26098848530	19080	19080	19080	19080	0
232	20230609	184900	26098848530	19080	19080	19080	19080	0
233	20230609	184800	26098848530	19080	19080	19080	19080	0
234	20230609	184700	26098848530	19080	19080	19080	19080	0
235	20230609	184600	26098848530	19080	19080	19080	19080	0
236	20230609	184500	26098848530	19080	19080	19080	19080	0
237	20230609	184400	26098848530	19080	19080	19080	19080	0
238	20230609	184300	26098848530	19080	19080	19080	19080	0
239	20230609	184200	26098848530	19080	19080	19080	19080	0
240	20230609	184100	26098848530	19080	19080	19080	19080	0
241	20230609	184000	26098848530	19080	19080	19080	19080	0
242	20230609	183900	26098848530	19080	19080	19080	19080	184210
243	20230609	183800	26098848530	19080	19080	19080	19080	0
244	20230609	183700	26098848530	19080	19080	19080	19080	0
245	20230609	183600	26098848530	19080	19080	19080	19080	0
246	20230609	183500	26098848530	19080	19080	19080	19080	0
247	20230609	183400	26098848530	19080	19080	19080	19080	0
248	20230609	183300	26098848530	19080	19080	19080	19080	0
249	20230609	183200	26098848530	19080	19080	19080	19080	0
250	20230609	183100	26098848530	19080	19080	19080	19080	0
251	20230609	183000	26098848530	19080	19080	19080	19080	0
252	20230609	182900	26098848530	19080	19080	19080	19080	0
253	20230609	182800	26098848530	19080	19080	19080	19080	0
254	20230609	182700	26098848530	19080	19080	19080	19080	0
255	20230609	182600	26098848530	19080	19080	19080	19080	0
256	20230609	182500	26098848530	19080	19080	19080	19080	0
257	20230609	182400	26098848530	19080	19080	19080	19080	0
258	20230609	182300	26098848530	19080	19080	19080	19080	0
259	20230609	182200	26098848530	19080	19080	19080	19080	0
260	20230609	182100	26098848530	19080	19080	19080	19080	0
261	20230609	182000	26098848530	19080	19080	19080	19080	0
262	20230609	181900	26098848530	19080	19080	19080	19080	0
263	20230609	181800	26098848530	19080	19080	19080	19080	0
264	20230609	181700	26098848530	19080	19080	19080	19080	0
265	20230609	181600	26098848530	19080	19080	19080	19080	0
266	20230609	181500	26098848530	19080	19080	19080	19080	0
267	20230609	181400	26098848530	19080	19080	19080	19080	0
268	20230609	181300	26098848530	19080	19080	19080	19080	0
269	20230609	181200	26098848530	19080	19080	19080	19080	0
270	20230609	181100	26098848530	19080	19080	19080	19080	0
271	20230609	181000	26098848530	19080	19080	19080	19080	0
272	20230609	180900	26098848530	19080	19080	19080	19080	184210
273	20230609	180800	26098848530	19080	19080	19080	19080	0
274	20230609	180700	26098848530	19080	19080	19080	19080	0
275	20230609	180600	26098848530	19080	19080	19080	19080	0
276	20230609	180500	26098848530	19080	19080	19080	19080	0
277	20230609	180400	26098848530	19080	19080	19080	19080	0
278	20230609	180300	26098848530	19080	19080	19080	19080	0
279	20230609	180200	26098848530	19080	19080	19080	19080	0
280	20230609	180100	26098848530	19080	19080	19080	19080	0
281	20230609	180000	26098848530	19080	19080	19080	19080	0
282	20230609	175900	26098848530	19080	19080	19080	19080	0
283	20230609	175800	26098848530	19080	19080	19080	19080	0
284	20230609	175700	26098848530	19080	19080	19080	19080	0
285	20230609	175600	26098848530	19080	19080	19080	19080	0
286	20230609	175500	26098848530	19080	19080	19080	19080	0
287	20230609	175400	26098848530	19080	19080	19080	19080	0
288	20230609	175300	26098848530	19080	19080	19080	19080	0
289	20230609	175200	26098848530	19080	19080	19080	19080	0
290	20230609	175100	26098848530	19080	19080	19080	19080	0
291	20230609	175000	26098848530	19080	19080	19080	19080	0
292	20230609	174900	26098848530	19080	19080	19080	19080	0
293	20230609	174800	26098848530	19080	19080	19080	19080	0
294	20230609	174700	26098848530	19080	19080	19080	19080	0
295	20230609	174600	26098848530	19080	19080	19080	19080	0
296	20230609	174500	26098848530	19080	19080	19080	19080	0
297	20230609	174400	26098848530	19080	19080	19080	19080	0
298	20230609	174300	26098848530	19080	19080	19080	19080	0
299	20230609	174200	26098848530	19080	19080	19080	19080	0
300	20230609	174100	26098848530	19080	19080	19080	19080	0
301	20230609	174000	26098848530	19080	19080	19080	19080	0
302	20230609	173900	26098848530	19080	19080	19080	19080	184210
303	20230609	173800	26098848530	19080	19080	19080	19080	0
304	20230609	173700	26098848530	19080	19080	19080	19080	0
305	20230609	173600	26098848530	19080	19080	19080	19080	0
306	20230609	173500	26098848530	19080	19080	19080	19080	0
307	20230609	173400	26098848530	19080	19080	19080	19080	0
308	20230609	173300	26098848530	19080	19080	19080	19080	0
309	20230609	173200	26098848530	19080	19080	19080	19080	0
310	20230609	173100	26098848530	19080	19080	19080	19080	0
311	20230609	173000	26098848530	19080	19080	19080	19080	0
312	20230609	172900	26098848530	19080	19080	19080	19080	0
313	20230609	172800	26098848530	19080	19080	19080	19080	0
314	20230609	172700	26098848530	19080	19080	19080	19080	0
315	20230609	172600	26098848530	19080	19080	19080	19080	0
316	20230609	172500	26098848530	19080	19080	19080	19080	0
317	20230609	172400	26098848530	19080	19080	19080	19080	0
318	20230609	172300	26098848530	19080	19080	19080	19080	0
319	20230609	172200	26098848530	19080	19080	19080	19080	0
320	20230609	172100	26098848530	19080	19080	19080	19080	0
321	20230609	172000	26098848530	19080	19080	19080	19080	0
322	20230609	171900	26098848530	19080	19080	19080	19080	0
323	20230609	171800	26098848530	19080	19080	19080	19080	0
324	20230609	171700	26098848530	19080	19080	19080	19080	0
325	20230609	171600	26098848530	19080	19080	19080	19080	0
326	20230609	171500	26098848530	19080	19080	19080	19080	0
327	20230609	171400	26098848530	19080	19080	19080	19080	0
328	20230609	171300	26098848530	19080	19080	19080	19080	0
329	20230609	171200	26098848530	19080	19080	19080	19080	0
330	20230609	171100	26098848530	19080	19080	19080	19080	0
331	20230609	171000	26098848530	19080	19080	19080	19080	0
332	20230609	170900	26098848530	19080	19080	19080	19080	184210
333	20230609	170800	26098848530	19080	19080	19080	19080	0
334	20230609	170700	26098848530	19080	19080	19080	19080	0
335	20230609	170600	26098848530	19080	19080	19080	19080	0
336	20230609	170500	26098848530	19080	19080	19080	19080	0
337	20230609	170400	26098848530	19080	19080	19080	19080	0
338	20230609	170300	26098848530	19080	19080	19080	19080	0
339	20230609	170200	26098848530	19080	19080	19080	19080	0
340	20230609	170100	26098848530	19080	19080	19080	19080	0
341	20230609	170000	26098848530	19080	19080	19080	19080	0
342	20230609	165900	26098848530	19080	19080	19080	19080	0
343	20230609	165800	26098848530	19080	19080	19080	19080	0
344	20230609	165700	26098848530	19080	19080	19080	19080	0
345	20230609	165600	26098848530	19080	19080	19080	19080	0
346	20230609	165500	26098848530	19080	19080	19080	19080	0
347	20230609	165400	26098848530	19080	19080	19080	19080	0
348	20230609	165300	26098848530	19080	19080	19080	19080	0
349	20230609	165200	26098848530	19080	19080	19080	19080	0
350	20230609	165100	26098848530	19080	19080	19080	19080	0
351	20230609	165000	26098848530	19080	19080	19080	19080	0
352	20230609	164900	26098848530	19080	19080	19080	19080	0
353	20230609	164800	26098848530	19080	19080	19080	19080	0
354	20230609	164700	26098848530	19080	19080	19080	19080	0
355	20230609	164600	26098848530	19080	19080	19080	19080	0
356	20230609	164500	26098848530	19080	19080	19080	19080	0
357	20230609	164400	26098848530	19080	19080	19080	19080	0
358	20230609	164300	26098848530	19080	19080	19080	19080	0
359	20230609	164200	26098848530	19080	19080	19080	19080	0
360	20230609	164100	26098848530	19080	19080	19080	19080	0
361	20230609	164000	26098848530	19080	19080	19080	19080	0
362	20230609	163900	26098848530	19080	19080	19080	19080	184210
363	20230609	163800	26098848530	19080	19080	19080	19080	0
364	20230609	163700	26098848530	19080	19080	19080	19080	0
365	20230609	163600	26098848530	19080	19080	19080	19080	0
366	20230609	163500	26098848530	19080	19080	19080	19080	0
367	20230609	163400	26098848530	19080	19080	19080	19080	0
368	20230609	163300	26098848530	19080	19080	19080	19080	0
369	20230609	163200	26098848530	19080	19080	19080	19080	0
370	20230609	163100	26098848530	19080	19080	19080	19080	0
371	20230609	163000	26098848530	19080	19080	19080	19080	0
372	20230609	162900	26098848530	19080	19080	19080	19080	0
373	20230609	162800	26098848530	19080	19080	19080	19080	0
374	20230609	162700	26098848530	19080	19080	19080	19080	0
375	20230609	162600	26098848530	19080	19080	19080	19080	0
376	20230609	162500	26098848530	19080	19080	19080	19080	0
377	20230609	162400	26098848530	19080	19080	19080	19080	0
378	20230609	162300	26098848530	19080	19080	19080	19080	0
379	20230609	162200	26098848530	19080	19080	19080	19080	0
380	20230609	162100	26098848530	19080	19080	19080	19080	0
381	20230609	162000	26098848530	19080	19080	19080	19080	0
382	20230609	161900	26098848530	19080	19080	19080	19080	0
383	20230609	161800	26098848530	19080	19080	19080	19080	0
384	20230609	161700	26098848530	19080	19080	19080	19080	0
385	20230609	161600	26098848530	19080	19080	19080	19080	0
386	20230609	161500	26098848530	19080	19080	19080	19080	0
387	20230609	161400	26098848530	19080	19080	19080	19080	0
388	20230609	161300	26098848530	19080	19080	19080	19080	0
389	20230609	161200	26098848530	19080	19080	19080	19080	0
390	20230609	161100	26098848530	19080	19080	19080	19080	0
391	20230609	161000	26098848530	19080	19080	19080	19080	0
392	20230609	160900	26098848530	19080	19080	19080	19080	184210
393	20230609	160800	26098848530	19080	19080	19080	19080	0
394	20230609	160700	26098848530	19080	19080	19080	19080	0
395	20230609	160600	26098848530	19080	19080	19080	19080	0
396	20230609	160500	26098848530	19080	19080	19080	19080	0
397	20230609	160400	26098848530	19080	19080	19080	19080	0
398	20230609	160300	26098848530	19080	19080	19080	19080	0
399	20230609	160200	26098848530	19080	19080	19080	19080	0
400	20230609	160100	26098848530	19080	19080	19080	19080	0
401	20230609	160000	26098848530	19080	19080	19080	19080	0
402	20230609	155900	26098848530	19080	19080	19080	19080	0
403	20230609	155800	26098848530	19080	19080	19080	19080	0
404	20230609	155700	26098848530	19080	19080	19080	19080	0
405	20230609	155600	26098848530	19080	19080	19080	19080	0
406	20230609	155500	26098848530	19080	19080	19080	19080	0
407	20230609	155400	26098848530	19080	19080	19080	19080	0
408	20230609	155300	26098848530	19080	19080	19080	19080	0
409	20230609	155200	26098848530	19080	19080	19080	19080	0
410	20230609	155100	26098848530	19080	19080	19080	19080	0
411	20230609	155000	26098848530	19080	19080	19080	19080	0
412	20230609	154900	26098848530	19080	19080	19080	19080	0
413	20230609	154800	26098848530	19080	19080	19080	19080	0
414	20230609	154700	26098848530	19080	19080	19080	19080	0
415	20230609	154600	26098848530	19080	19080	19080	19080	0
416	20230609	154500	26098848530	19080	19080	19080	19080	0
417	20230609	154400	26098848530	19080	19080	19080	19080	0
418	20230609	154300	26098848530	19080	19080	19080	19080	0
419	20230609	154200	26098848530	19080	19080	19080	19080	0
420	20230609	154100	26098848530	19080	19080	19080	19080	0
421	20230609	154000	26098848530	19080	19080	19080	19080	0
422	20230609	153900	26098848530	19080	19080	19080	19080	184210
423	20230609	153800	26098848530	19080	19080	19080	19080	0
424	20230609	153700	26098848530	19080	19080	19080	19080	0
425	20230609	153600	26098848530	19080	19080	19080	19080	0
426	20230609	153500	26098848530	19080	19080	19080	19080	0
427	20230609	153400	26098848530	19080	19080	19080	19080	0
428	20230609	153300	26098848530	19080	19080	19080	19080	0
429	20230609	153200	26098848530	19080	19080	19080	19080	0
430	20230609	153100	26098848530	19080	19080	19080	19080	0
431	20230609	153000	26098848530	19080	19080	19080	19080	184210
432	20230609	152900	22584121730	19120	19120	19120	19120	0
433	20230609	152800	22584121730	19120	19120	19120	19120	0
434	20230609	152700	22584121730	19120	19120	19120	19120	0
435	20230609	152600	22584121730	19120	19120	19120	19120	0
436	20230609	152500	22584121730	19120	19120	19120	19120	0
437	20230609	152400	22584121730	19120	19120	19120	19120	0
438	20230609	152300	22584121730	19120	19120	19120	19120	0
439	20230609	152200	22584121730	19120	19120	19120	19120	0
440	20230609	152100	22584121730	19120	19120	19120	19120	0
441	20230609	152000	22584121730	19120	19120	19120	19120	0
442	20230609	151900	22584121730	19120	19130	19130	19110	1916
443	20230609	151800	22547492250	19110	19130	19130	19110	4494
444	20230609	151700	22461566080	19130	19140	19150	19120	5040
445	20230609	151600	22365147480	19130	19110	19160	19110	8963
446	20230609	151500	22193635440	19120	19120	19120	19110	1100
447	20230609	151400	22172609530	19120	19110	19120	19100	3018
448	20230609	151300	22114935940	19110	19120	19120	19110	5523
449	20230609	151200	22009381930	19120	19110	19120	19110	1983
450	20230609	151100	21971475510	19120	19110	19120	19110	3170
451	20230609	151000	21910868810	19120	19110	19120	19100	6512
452	20230609	150900	21786418320	19120	19090	19120	19090	3889
453	20230609	150800	21712091180	19100	19100	19110	19090	8431
454	20230609	150700	21551057710	19100	19100	19120	19090	8720
455	20230609	150600	21384498810	19100	19090	19100	19080	13752
456	20230609	150500	21121917140	19100	19110	19120	19090	8839
457	20230609	150400	20953121640	19110	19110	19120	19100	1670
458	20230609	150300	20921210820	19110	19110	19120	19100	2917
459	20230609	150200	20865478420	19100	19120	19120	19100	7995
460	20230609	150100	20712734510	19110	19120	19120	19110	1644
461	20230609	150000	20681315480	19120	19120	19130	19100	1686
462	20230609	145900	20649079520	19110	19120	19130	19100	5242
463	20230609	145800	20548888940	19120	19130	19130	19120	1680
464	20230609	145700	20516765470	19130	19130	19130	19120	2415
465	20230609	145600	20470578490	19120	19120	19140	19100	20945
466	20230609	145500	20070343010	19120	19160	19160	19120	5215
467	20230609	145400	19970549560	19160	19150	19160	19150	3176
468	20230609	145300	19909726470	19160	19160	19160	19150	4276
469	20230609	145200	19827821800	19150	19160	19160	19150	934
470	20230609	145100	19809934390	19150	19130	19160	19130	683
471	20230609	145000	19796854250	19140	19140	19150	19110	25817
472	20230609	144900	19303210280	19140	19150	19160	19130	4001
473	20230609	144800	19226616060	19160	19160	19160	19150	6745
474	20230609	144700	19097445490	19150	19150	19160	19150	2617
475	20230609	144600	19047328610	19160	19160	19180	19140	6387
476	20230609	144500	18924962320	19170	19180	19200	19140	4163
477	20230609	144400	18845172730	19190	19180	19200	19140	15627
478	20230609	144300	18545775110	19180	19170	19200	19170	2631
479	20230609	144200	18495299920	19180	19180	19210	19170	4846
480	20230609	144100	18402315950	19180	19180	19200	19170	2511
481	20230609	144000	18354152400	19180	19160	19210	19150	13292
482	20230609	143900	18099285780	19160	19170	19170	19160	3221
483	20230609	143800	18037558780	19160	19160	19170	19140	7657
484	20230609	143700	17890879350	19150	19160	19170	19140	1384
485	20230609	143600	17864371240	19170	19160	19170	19150	3695
486	20230609	143500	17793577260	19150	19160	19170	19150	1962
487	20230609	143400	17755990200	19160	19160	19170	19160	3426
488	20230609	143300	17690326430	19170	19160	19170	19160	2424
489	20230609	143200	17643880560	19170	19170	19170	19160	2427
490	20230609	143100	17597377850	19160	19160	19170	19150	2344
491	20230609	143000	17552470200	19160	19160	19160	19130	3517
492	20230609	142900	17485132360	19160	19160	19180	19150	3268
493	20230609	142800	17422503860	19160	19150	19170	19150	4261
494	20230609	142700	17340864180	19150	19150	19160	19130	5378
495	20230609	142600	17237955930	19150	19160	19160	19130	5821
496	20230609	142500	17126515550	19160	19160	19170	19150	943
497	20230609	142400	17108448560	19160	19160	19160	19150	3471
498	20230609	142300	17041961000	19160	19150	19160	19150	1039
499	20230609	142200	17022062990	19160	19150	19160	19140	1499
500	20230609	142100	16993360820	19140	19150	19150	19140	893
501	20230609	142000	16976267220	19140	19150	19160	19130	5946
502	20230609	141900	16862464090	19160	19160	19160	19150	2596
503	20230609	141800	16812749560	19160	19160	19160	19150	812
504	20230609	141700	16797197960	19160	19160	19170	19150	1400
505	20230609	141600	16770378890	19160	19160	19160	19150	914
506	20230609	141500	16752874670	19160	19160	19160	19150	590
507	20230609	141400	16741573250	19150	19150	19170	19140	3318
508	20230609	141300	16678025970	19150	19150	19150	19140	655
509	20230609	141200	16665486480	19140	19140	19150	19140	972
510	20230609	141100	16646880490	19140	19140	19150	19140	473
511	20230609	141000	16637825740	19140	19170	19170	19140	2026
512	20230609	140900	16599023830	19160	19180	19180	19150	1967
513	20230609	140800	16561334650	19160	19170	19190	19150	4712
514	20230609	140700	16471009460	19170	19170	19180	19170	1236
515	20230609	140600	16447314280	19180	19190	19190	19170	562
516	20230609	140500	16436536080	19190	19170	19200	19160	5716
517	20230609	140400	16326924060	19160	19170	19170	19160	463
518	20230609	140300	16318051910	19170	19170	19170	19160	1034
519	20230609	140200	16298237300	19170	19160	19170	19160	870
520	20230609	140100	16281563670	19160	19170	19170	19160	1447
521	20230609	140000	16253836590	19170	19160	19170	19160	850
522	20230609	135900	16237549090	19160	19190	19200	19160	1747
523	20230609	135800	16204054990	19200	19150	19200	19150	4926
524	20230609	135700	16109608690	19160	19160	19200	19150	2114
525	20230609	135600	16069100030	19150	19150	19160	19150	1858
526	20230609	135500	16033509710	19170	19140	19180	19130	7827
527	20230609	135400	15883629300	19130	19130	19140	19120	1891
528	20230609	135300	15847453650	19130	19130	19140	19130	1649
529	20230609	135200	15815906600	19130	19140	19140	19130	1845
530	20230609	135100	15780602240	19140	19120	19140	19120	4960
531	20230609	135000	15685731570	19130	19130	19130	19120	1405
532	20230609	134900	15658866270	19130	19120	19130	19120	1417
533	20230609	134800	15631771230	19120	19130	19140	19120	14533
534	20230609	134700	15353807560	19130	19140	19150	19130	4592
535	20230609	134600	15265927480	19140	19150	19150	19140	1230
536	20230609	134500	15242383970	19140	19150	19150	19140	3203
537	20230609	134400	15181077780	19150	19140	19150	19130	2170
538	20230609	134300	15139550620	19140	19140	19150	19130	3172
539	20230609	134200	15078841290	19140	19160	19160	19130	6011
540	20230609	134100	14963790100	19150	19150	19160	19140	1330
541	20230609	134000	14938321320	19160	19150	19160	19140	2116
542	20230609	133900	14897806880	19150	19140	19150	19140	1213
543	20230609	133800	14874588720	19140	19150	19150	19140	1895
544	20230609	133700	14838313120	19140	19150	19160	19140	8047
545	20230609	133600	14684220510	19150	19180	19180	19150	5173
546	20230609	133500	14585097080	19180	19180	19180	19170	1124
547	20230609	133400	14563548630	19180	19180	19190	19170	2214
548	20230609	133300	14521095570	19180	19190	19190	19180	1744
549	20230609	133200	14487645170	19180	19180	19190	19170	1970
550	20230609	133100	14449863320	19170	19180	19190	19170	2077
551	20230609	133000	14410028930	19180	19180	19190	19170	2566
552	20230609	132900	14360817190	19190	19180	19190	19180	1040
553	20230609	132800	14340869370	19180	19190	19190	19180	1859
554	20230609	132700	14305204480	19190	19200	19200	19190	927
555	20230609	132600	14287414540	19200	19200	19210	19200	5073
556	20230609	132500	14190009640	19200	19200	19210	19200	1091
557	20230609	132400	14169058820	19210	19210	19220	19200	3523
558	20230609	132300	14101379870	19220	19230	19230	19210	3225
559	20230609	132200	14039399250	19230	19220	19230	19220	1968
560	20230609	132100	14001563910	19220	19230	19230	19220	945
561	20230609	132000	13983399170	19230	19240	19240	19220	1806
562	20230609	131900	13948665440	19230	19240	19240	19230	695
563	20230609	131800	13935299390	19230	19240	19240	19230	593
564	20230609	131700	13923895050	19240	19250	19250	19240	566
565	20230609	131600	13913004820	19250	19240	19250	19240	862
566	20230609	131500	13896418090	19250	19250	19250	19240	5302
567	20230609	131400	13794405190	19250	19240	19250	19230	1242
568	20230609	131300	13770514320	19230	19240	19260	19230	971
569	20230609	131200	13751832340	19240	19240	19240	19230	365
570	20230609	131100	13744809870	19240	19220	19240	19220	1914
571	20230609	131000	13707999610	19220	19240	19240	19220	1995
572	20230609	130900	13669639970	19240	19250	19260	19230	3424
573	20230609	130800	13603736950	19250	19260	19260	19250	183
574	20230609	130700	13600213730	19260	19270	19270	19260	762
575	20230609	130600	13585536460	19270	19260	19270	19260	336
576	20230609	130500	13579062210	19270	19260	19270	19260	243
577	20230609	130400	13574380160	19260	19250	19270	19250	3181
578	20230609	130300	13513114060	19250	19250	19260	19230	3772
579	20230609	130200	13440545950	19250	19260	19260	19250	115
580	20230609	130100	13438331430	19250	19250	19260	19240	4673
581	20230609	130000	13348381650	19250	19250	19250	19240	802
582	20230609	125900	13332945470	19250	19250	19250	19240	655
583	20230609	125800	13320341520	19250	19250	19260	19240	447
584	20230609	125700	13311738260	19250	19260	19260	19250	458
585	20230609	125600	13302920020	19260	19260	19260	19250	1754
586	20230609	125500	13269154530	19260	19250	19260	19250	88
587	20230609	125400	13267459860	19260	19250	19260	19250	357
588	20230609	125300	13260584250	19260	19260	19270	19260	570
589	20230609	125200	13249605110	19270	19270	19270	19250	7517
590	20230609	125100	13104845320	19260	19270	19270	19260	247
591	20230609	125000	13100085830	19270	19260	19270	19260	88
592	20230609	124900	13098390290	19270	19270	19270	19260	586
593	20230609	124800	13087100720	19270	19270	19270	19260	90
594	20230609	124700	13085366630	19270	19260	19270	19260	1208
595	20230609	124600	13062099650	19260	19250	19260	19250	269
596	20230609	124500	13056919160	19260	19260	19260	19250	1026
597	20230609	124400	13037165210	19260	19260	19260	19250	618
598	20230609	124300	13025263740	19260	19260	19260	19250	928
599	20230609	124200	13007391320	19260	19250	19260	19250	441
600	20230609	124100	12998901050	19260	19240	19260	19240	557
601	20230609	124000	12988178800	19240	19250	19250	19230	1137
602	20230609	123900	12966301820	19240	19250	19260	19240	1044
603	20230609	123800	12946204870	19240	19250	19250	19240	332
604	20230609	123700	12939815480	19250	19250	19250	19240	621
605	20230609	123600	12927862100	19240	19250	19250	19230	317
606	20230609	123500	12921763010	19250	19240	19250	19230	165
607	20230609	123400	12918587570	19240	19240	19240	19230	311
608	20230609	123300	12912605010	19240	19250	19250	19240	398
609	20230609	123200	12904946710	19240	19240	19250	19240	276
610	20230609	123100	12899636090	19240	19240	19250	19230	529
611	20230609	123000	12889458910	19240	19240	19250	19240	574
612	20230609	122900	12878414580	19240	19260	19260	19240	2254
613	20230609	122800	12835026590	19250	19260	19260	19250	732
614	20230609	122700	12820934390	19260	19260	19260	19250	639
615	20230609	122600	12808630370	19250	19260	19260	19250	608
616	20230609	122500	12796925020	19260	19250	19260	19250	98
617	20230609	122400	12795038250	19250	19260	19260	19250	722
618	20230609	122300	12781138660	19260	19260	19260	19250	287
619	20230609	122200	12775611250	19260	19260	19260	19250	231
620	20230609	122100	12771162960	19260	19260	19270	19250	685
621	20230609	122000	12757970050	19260	19240	19260	19240	1908
622	20230609	121900	12721239480	19250	19250	19250	19240	125
623	20230609	121800	12718833340	19240	19240	19250	19240	626
624	20230609	121700	12706788290	19240	19250	19250	19240	226
625	20230609	121600	12702437980	19250	19240	19250	19230	2807
626	20230609	121500	12648432520	19240	19240	19240	19230	325
627	20230609	121400	12642181600	19240	19240	19240	19230	142
628	20230609	121300	12639450840	19230	19240	19240	19230	138
629	20230609	121200	12636795980	19240	19240	19240	19230	405
630	20230609	121100	12629004440	19240	19240	19240	19230	162
631	20230609	121000	12625888940	19240	19240	19240	19230	1132
632	20230609	120900	12604119560	19240	19240	19240	19230	184
633	20230609	120800	12600580680	19240	19240	19240	19230	143
634	20230609	120700	12597829660	19240	19230	19240	19230	399
635	20230609	120600	12590154610	19240	19240	19240	19230	366
636	20230609	120500	12583115260	19240	19240	19240	19230	130
637	20230609	120400	12580614280	19240	19240	19240	19230	372
638	20230609	120300	12573457110	19240	19250	19250	19240	1065
639	20230609	120200	12552965520	19240	19250	19250	19240	109
640	20230609	120100	12550868060	19250	19260	19260	19240	365
641	20230609	120000	12543841980	19270	19240	19270	19240	7965
642	20230609	115900	12390467450	19240	19250	19250	19240	234
643	20230609	115800	12385963620	19250	19250	19250	19240	157
644	20230609	115700	12382941870	19240	19230	19250	19230	3302
645	20230609	115600	12319405780	19230	19230	19240	19230	727
646	20230609	115500	12305424200	19230	19230	19240	19230	575
647	20230609	115400	12294366660	19230	19230	19240	19230	486
648	20230609	115300	12285019640	19230	19230	19240	19220	1901
649	20230609	115200	12248463470	19230	19250	19250	19230	2253
650	20230609	115100	12205117370	19240	19240	19250	19240	222
651	20230609	115000	12200845520	19240	19240	19250	19230	337
652	20230609	114900	12194361320	19230	19240	19250	19230	584
653	20230609	114800	12183127750	19250	19240	19250	19240	305
654	20230609	114700	12177257330	19240	19250	19260	19240	1180
655	20230609	114600	12154541220	19260	19260	19260	19250	1774
656	20230609	114500	12120391230	19250	19260	19260	19250	237
657	20230609	114400	12115827840	19260	19260	19270	19250	2889
658	20230609	114300	12060183980	19260	19270	19270	19260	246
659	20230609	114200	12055445000	19260	19270	19270	19250	611
660	20230609	114100	12043678150	19270	19270	19280	19250	3714
661	20230609	114000	11972117210	19270	19250	19280	19250	5751
662	20230609	113900	11861332440	19250	19250	19260	19250	128
663	20230609	113800	11858868140	19250	19250	19260	19250	1003
664	20230609	113700	11839559170	19250	19250	19260	19240	1390
665	20230609	113600	11812801190	19250	19260	19260	19250	1338
666	20230609	113500	11787043510	19250	19260	19270	19250	1678
667	20230609	113400	11754728400	19260	19270	19270	19260	404
668	20230609	113300	11746946120	19270	19270	19270	19260	199
669	20230609	113200	11743111940	19260	19240	19270	19240	2137
670	20230609	113100	11701954160	19240	19230	19260	19220	2545
671	20230609	113000	11652986900	19230	19240	19250	19220	3478
672	20230609	112900	11586066150	19240	19230	19240	19210	1335
673	20230609	112800	11560400430	19230	19220	19230	19210	5388
674	20230609	112700	11456802800	19210	19220	19250	19200	6772
675	20230609	112600	11326593500	19210	19190	19210	19190	1635
676	20230609	112500	11295198460	19190	19200	19200	19190	186
677	20230609	112400	11291628020	19200	19200	19200	19190	1120
678	20230609	112300	11270129400	19200	19220	19220	19190	394
679	20230609	112200	11262562080	19190	19170	19230	19170	24199
680	20230609	112100	10797809510	19180	19180	19180	19170	2175
681	20230609	112000	10756094240	19170	19160	19180	19160	2934
682	20230609	111900	10699849600	19160	19160	19170	19150	950
683	20230609	111800	10681655090	19170	19170	19170	19160	427
684	20230609	111700	10673471980	19170	19160	19170	19150	917
685	20230609	111600	10655903450	19160	19150	19160	19140	1630
686	20230609	111500	10624690480	19150	19140	19150	19130	2954
687	20230609	111400	10568156010	19130	19130	19140	19130	2873
688	20230609	111300	10513188080	19140	19150	19150	19130	8857
689	20230609	111200	10343719390	19140	19140	19150	19140	1537
690	20230609	111100	10314298460	19150	19160	19160	19140	6389
691	20230609	111000	10191955470	19160	19160	19160	19150	1830
692	20230609	110900	10156909830	19150	19160	19170	19150	1710
693	20230609	110800	10124155330	19150	19160	19170	19150	2517
694	20230609	110700	10075945100	19160	19160	19170	19150	1144
695	20230609	110600	10054030860	19160	19160	19160	19150	3778
696	20230609	110500	9981669310	19150	19170	19170	19150	9048
697	20230609	110400	9808309730	19170	19160	19170	19160	1131
698	20230609	110300	9786634500	19170	19170	19180	19160	2485
699	20230609	110200	9738997410	19170	19170	19180	19170	1979
700	20230609	110100	9701055050	19170	19170	19180	19160	2089
701	20230609	110000	9661008670	19170	19170	19180	19170	1040
702	20230609	105900	9641067870	19170	19170	19180	19160	5284
703	20230609	105800	9539778330	19170	19180	19180	19170	1057
704	20230609	105700	9519513880	19170	19210	19210	19170	18718
705	20230609	105600	9160370540	19210	19200	19210	19200	2531
706	20230609	105500	9111775060	19200	19210	19220	19200	7987
707	20230609	105400	8958394580	19210	19210	19220	19210	918
708	20230609	105300	8940755870	19210	19210	19220	19210	974
709	20230609	105200	8922042270	19220	19220	19220	19210	314
710	20230609	105100	8916007580	19220	19220	19220	19210	994
711	20230609	105000	8896904830	19220	19220	19230	19210	1189
712	20230609	104900	8874052910	19230	19220	19230	19210	1723
713	20230609	104800	8840938880	19220	19200	19220	19200	952
714	20230609	104700	8822650280	19210	19210	19210	19200	616
715	20230609	104600	8810817940	19210	19230	19230	19210	3731
716	20230609	104500	8739123810	19230	19230	19240	19220	1124
717	20230609	104400	8717516100	19220	19230	19230	19220	212
718	20230609	104300	8713439540	19230	19230	19230	19210	513
719	20230609	104200	8703579630	19230	19220	19240	19210	1753
720	20230609	104100	8669883560	19220	19220	19220	19210	212
721	20230609	104000	8665809830	19210	19210	19240	19210	4495
722	20230609	103900	8579388310	19210	19210	19220	19200	2972
723	20230609	103800	8522296170	19210	19200	19210	19200	1581
724	20230609	103700	8491930630	19200	19200	19200	19190	1455
725	20230609	103600	8463999200	19200	19200	19200	19190	3900
726	20230609	103500	8389155170	19210	19200	19210	19190	2118
727	20230609	103400	8348483200	19210	19200	19210	19190	2248
728	20230609	103300	8305338790	19190	19210	19210	19190	5837
729	20230609	103200	8193264200	19210	19210	19220	19200	3635
730	20230609	103100	8123436030	19220	19220	19220	19210	1826
731	20230609	103000	8088348490	19220	19230	19230	19210	4603
732	20230609	102900	7999915550	19220	19230	19230	19220	6981
733	20230609	102800	7865736970	19230	19230	19230	19220	1904
734	20230609	102700	7829139910	19220	19250	19250	19220	12789
735	20230609	102600	7583226050	19250	19260	19260	19240	1263
736	20230609	102500	7558913260	19250	19260	19270	19250	4506
737	20230609	102400	7472159960	19270	19260	19270	19260	51
738	20230609	102300	7471177350	19270	19260	19270	19250	1778
739	20230609	102200	7436923360	19260	19250	19260	19250	298
740	20230609	102100	7431184960	19250	19270	19270	19250	1562
741	20230609	102000	7401099660	19270	19260	19270	19260	303
742	20230609	101900	7395261710	19260	19270	19280	19260	339
743	20230609	101800	7388730070	19270	19270	19270	19260	820
744	20230609	101700	7372931740	19270	19260	19270	19250	359
745	20230609	101600	7366017080	19260	19250	19260	19250	106
746	20230609	101500	7363976230	19250	19270	19280	19250	649
747	20230609	101400	7351471660	19270	19260	19270	19250	2384
748	20230609	101300	7305545050	19260	19240	19260	19230	4799
749	20230609	101200	7213174180	19240	19240	19250	19230	994
750	20230609	101100	7194049080	19240	19230	19240	19220	3006
751	20230609	101000	7136236810	19230	19230	19240	19220	4413
752	20230609	100900	7051381920	19240	19250	19250	19230	5500
753	20230609	100800	6945569260	19250	19250	19250	19240	589
754	20230609	100700	6934235530	19250	19250	19250	19240	1598
755	20230609	100600	6903475820	19250	19270	19270	19240	13282
756	20230609	100500	6647787620	19270	19270	19270	19260	98
757	20230609	100400	6645899470	19270	19270	19300	19260	1728
758	20230609	100300	6612598290	19270	19280	19280	19260	1468
759	20230609	100200	6584299880	19270	19270	19280	19260	2072
760	20230609	100100	6544368340	19260	19260	19270	19250	3586
761	20230609	100000	6475301500	19260	19260	19260	19250	598
762	20230609	095900	6463788230	19250	19260	19260	19250	333
763	20230609	095800	6457376370	19250	19260	19270	19250	3247
764	20230609	095700	6394839380	19270	19260	19270	19260	751
765	20230609	095600	6380373860	19260	19290	19300	19260	6565
766	20230609	095500	6253867340	19280	19290	19300	19270	3471
767	20230609	095400	6186938260	19290	19290	19300	19290	3734
768	20230609	095300	6114908210	19290	19290	19290	19280	851
769	20230609	095200	6098494890	19290	19290	19290	19280	1265
770	20230609	095100	6074105140	19290	19270	19290	19260	8171
771	20230609	095000	5916573220	19270	19290	19290	19270	7755
772	20230609	094900	5767077130	19280	19290	19290	19280	686
773	20230609	094800	5753845380	19280	19310	19310	19280	20022
774	20230609	094700	5367507570	19300	19310	19320	19300	2620
775	20230609	094600	5316907880	19320	19330	19330	19300	8145
776	20230609	094500	5159642710	19320	19320	19330	19320	501
777	20230609	094400	5149960260	19320	19320	19330	19310	1453
778	20230609	094300	5121888290	19330	19330	19330	19320	3328
779	20230609	094200	5057588050	19330	19330	19330	19320	1116
780	20230609	094100	5036015950	19330	19320	19330	19310	7213
781	20230609	094000	4896664270	19320	19340	19340	19320	3164
782	20230609	093900	4835504730	19340	19350	19350	19340	1085
783	20230609	093800	4814515070	19340	19340	19350	19330	3151
784	20230609	093700	4753579190	19340	19370	19370	19340	2396
785	20230609	093600	4707217690	19360	19380	19380	19360	965
786	20230609	093500	4688525380	19380	19390	19400	19370	3353
787	20230609	093400	4623543650	19390	19420	19420	19390	3593
788	20230609	093300	4553816720	19420	19420	19420	19400	1822
789	20230609	093200	4518447620	19420	19420	19430	19400	6818
790	20230609	093100	4386112730	19420	19460	19460	19420	2502
791	20230609	093000	4337486790	19450	19490	19500	19450	6928
792	20230609	092900	4202648660	19470	19520	19520	19450	3191
793	20230609	092800	4140457730	19520	19500	19520	19490	3551
794	20230609	092700	4071200290	19500	19490	19530	19480	9689
795	20230609	092600	3882253110	19480	19490	19500	19460	5414
796	20230609	092500	3776805460	19500	19530	19530	19500	5303
797	20230609	092400	3673298310	19520	19520	19550	19520	2940
798	20230609	092300	3615870720	19520	19550	19560	19520	6710
799	20230609	092200	3484659510	19550	19540	19560	19530	10022
800	20230609	092100	3288726960	19540	19520	19550	19510	7403
801	20230609	092000	3144115050	19520	19490	19520	19480	24399
802	20230609	091900	2668290720	19490	19490	19500	19480	1877
803	20230609	091800	2631707310	19490	19480	19500	19470	9925
804	20230609	091700	2438279440	19480	19480	19480	19470	3482
805	20230609	091600	2370450850	19480	19480	19480	19470	7700
806	20230609	091500	2220468880	19480	19470	19480	19460	6544
807	20230609	091400	2093043550	19470	19430	19470	19420	16524
808	20230609	091300	1771649040	19420	19420	19440	19410	2892
809	20230609	091200	1715453550	19420	19410	19430	19390	6693
810	20230609	091100	1585491400	19400	19420	19430	19400	5283
811	20230609	091000	1482884380	19420	19410	19430	19380	8312
812	20230609	090900	1321557550	19420	19390	19430	19390	13964
813	20230609	090800	1050593890	19400	19400	19400	19390	2328
814	20230609	090700	1005435730	19400	19400	19400	19380	3154
815	20230609	090600	944272850	19400	19390	19400	19380	3386
816	20230609	090500	878604440	19390	19360	19390	19340	3594
817	20230609	090400	809031850	19360	19370	19380	19320	3407
818	20230609	090300	743071370	19370	19370	19390	19320	8340
819	20230609	090200	581554960	19370	19300	19370	19290	13933
820	20230609	090100	312571140	19300	19360	19430	19300	4662
821	20230609	090000	222414200	19430	19370	19440	19350	11281