KissMeData/047560/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	214200	30144356110	17440	17440	17440	17440	26248
3	20230608	214100	30144356110	17440	17440	17440	17440	0
4	20230608	214000	30144356110	17440	17440	17440	17440	0
5	20230608	213900	30144356110	17440	17440	17440	17440	0
6	20230608	213800	30144356110	17440	17440	17440	17440	0
7	20230608	213700	30144356110	17440	17440	17440	17440	0
8	20230608	213600	30144356110	17440	17440	17440	17440	0
9	20230608	213500	30144356110	17440	17440	17440	17440	0
10	20230608	213400	30144356110	17440	17440	17440	17440	0
11	20230608	213300	30144356110	17440	17440	17440	17440	0
12	20230608	213200	30144356110	17440	17440	17440	17440	0
13	20230608	213100	30144356110	17440	17440	17440	17440	0
14	20230608	213000	30144356110	17440	17440	17440	17440	0
15	20230608	212900	30144356110	17440	17440	17440	17440	0
16	20230608	212800	30144356110	17440	17440	17440	17440	0
17	20230608	212700	30144356110	17440	17440	17440	17440	0
18	20230608	212600	30144356110	17440	17440	17440	17440	0
19	20230608	212500	30144356110	17440	17440	17440	17440	0
20	20230608	212400	30144356110	17440	17440	17440	17440	0
21	20230608	212300	30144356110	17440	17440	17440	17440	0
22	20230608	212200	30144356110	17440	17440	17440	17440	0
23	20230608	212100	30144356110	17440	17440	17440	17440	0
24	20230608	212000	30144356110	17440	17440	17440	17440	0
25	20230608	211900	30144356110	17440	17440	17440	17440	0
26	20230608	211800	30144356110	17440	17440	17440	17440	0
27	20230608	211700	30144356110	17440	17440	17440	17440	0
28	20230608	211600	30144356110	17440	17440	17440	17440	0
29	20230608	211500	30144356110	17440	17440	17440	17440	0
30	20230608	211400	30144356110	17440	17440	17440	17440	0
31	20230608	211300	30144356110	17440	17440	17440	17440	0
32	20230608	211200	30144356110	17440	17440	17440	17440	26248
33	20230608	211100	30144356110	17440	17440	17440	17440	0
34	20230608	211000	30144356110	17440	17440	17440	17440	0
35	20230608	210900	30144356110	17440	17440	17440	17440	0
36	20230608	210800	30144356110	17440	17440	17440	17440	0
37	20230608	210700	30144356110	17440	17440	17440	17440	0
38	20230608	210600	30144356110	17440	17440	17440	17440	0
39	20230608	210500	30144356110	17440	17440	17440	17440	0
40	20230608	210400	30144356110	17440	17440	17440	17440	0
41	20230608	210300	30144356110	17440	17440	17440	17440	0
42	20230608	210200	30144356110	17440	17440	17440	17440	0
43	20230608	210100	30144356110	17440	17440	17440	17440	0
44	20230608	210000	30144356110	17440	17440	17440	17440	0
45	20230608	205900	30144356110	17440	17440	17440	17440	0
46	20230608	205800	30144356110	17440	17440	17440	17440	0
47	20230608	205700	30144356110	17440	17440	17440	17440	0
48	20230608	205600	30144356110	17440	17440	17440	17440	0
49	20230608	205500	30144356110	17440	17440	17440	17440	0
50	20230608	205400	30144356110	17440	17440	17440	17440	0
51	20230608	205300	30144356110	17440	17440	17440	17440	0
52	20230608	205200	30144356110	17440	17440	17440	17440	0
53	20230608	205100	30144356110	17440	17440	17440	17440	0
54	20230608	205000	30144356110	17440	17440	17440	17440	0
55	20230608	204900	30144356110	17440	17440	17440	17440	0
56	20230608	204800	30144356110	17440	17440	17440	17440	0
57	20230608	204700	30144356110	17440	17440	17440	17440	0
58	20230608	204600	30144356110	17440	17440	17440	17440	0
59	20230608	204500	30144356110	17440	17440	17440	17440	0
60	20230608	204400	30144356110	17440	17440	17440	17440	0
61	20230608	204300	30144356110	17440	17440	17440	17440	0
62	20230608	204200	30144356110	17440	17440	17440	17440	26248
63	20230608	204100	30144356110	17440	17440	17440	17440	0
64	20230608	204000	30144356110	17440	17440	17440	17440	0
65	20230608	203900	30144356110	17440	17440	17440	17440	0
66	20230608	203800	30144356110	17440	17440	17440	17440	0
67	20230608	203700	30144356110	17440	17440	17440	17440	0
68	20230608	203600	30144356110	17440	17440	17440	17440	0
69	20230608	203500	30144356110	17440	17440	17440	17440	0
70	20230608	203400	30144356110	17440	17440	17440	17440	0
71	20230608	203300	30144356110	17440	17440	17440	17440	0
72	20230608	203200	30144356110	17440	17440	17440	17440	0
73	20230608	203100	30144356110	17440	17440	17440	17440	0
74	20230608	203000	30144356110	17440	17440	17440	17440	0
75	20230608	202900	30144356110	17440	17440	17440	17440	0
76	20230608	202800	30144356110	17440	17440	17440	17440	0
77	20230608	202700	30144356110	17440	17440	17440	17440	0
78	20230608	202600	30144356110	17440	17440	17440	17440	0
79	20230608	202500	30144356110	17440	17440	17440	17440	0
80	20230608	202400	30144356110	17440	17440	17440	17440	0
81	20230608	202300	30144356110	17440	17440	17440	17440	0
82	20230608	202200	30144356110	17440	17440	17440	17440	0
83	20230608	202100	30144356110	17440	17440	17440	17440	0
84	20230608	202000	30144356110	17440	17440	17440	17440	0
85	20230608	201900	30144356110	17440	17440	17440	17440	0
86	20230608	201800	30144356110	17440	17440	17440	17440	0
87	20230608	201700	30144356110	17440	17440	17440	17440	0
88	20230608	201600	30144356110	17440	17440	17440	17440	0
89	20230608	201500	30144356110	17440	17440	17440	17440	0
90	20230608	201400	30144356110	17440	17440	17440	17440	0
91	20230608	201300	30144356110	17440	17440	17440	17440	0
92	20230608	201200	30144356110	17440	17440	17440	17440	26248
93	20230608	201100	30144356110	17440	17440	17440	17440	0
94	20230608	201000	30144356110	17440	17440	17440	17440	0
95	20230608	200900	30144356110	17440	17440	17440	17440	0
96	20230608	200800	30144356110	17440	17440	17440	17440	0
97	20230608	200700	30144356110	17440	17440	17440	17440	0
98	20230608	200600	30144356110	17440	17440	17440	17440	0
99	20230608	200500	30144356110	17440	17440	17440	17440	0
100	20230608	200400	30144356110	17440	17440	17440	17440	0
101	20230608	200300	30144356110	17440	17440	17440	17440	0
102	20230608	200200	30144356110	17440	17440	17440	17440	0
103	20230608	200100	30144356110	17440	17440	17440	17440	0
104	20230608	200000	30144356110	17440	17440	17440	17440	0
105	20230608	195900	30144356110	17440	17440	17440	17440	0
106	20230608	195800	30144356110	17440	17440	17440	17440	0
107	20230608	195700	30144356110	17440	17440	17440	17440	0
108	20230608	195600	30144356110	17440	17440	17440	17440	0
109	20230608	195500	30144356110	17440	17440	17440	17440	0
110	20230608	195400	30144356110	17440	17440	17440	17440	0
111	20230608	195300	30144356110	17440	17440	17440	17440	0
112	20230608	195200	30144356110	17440	17440	17440	17440	0
113	20230608	195100	30144356110	17440	17440	17440	17440	0
114	20230608	195000	30144356110	17440	17440	17440	17440	0
115	20230608	194900	30144356110	17440	17440	17440	17440	0
116	20230608	194800	30144356110	17440	17440	17440	17440	0
117	20230608	194700	30144356110	17440	17440	17440	17440	0
118	20230608	194600	30144356110	17440	17440	17440	17440	0
119	20230608	194500	30144356110	17440	17440	17440	17440	0
120	20230608	194400	30144356110	17440	17440	17440	17440	0
121	20230608	194300	30144356110	17440	17440	17440	17440	0
122	20230608	194200	30144356110	17440	17440	17440	17440	26248
123	20230608	194100	30144356110	17440	17440	17440	17440	0
124	20230608	194000	30144356110	17440	17440	17440	17440	0
125	20230608	193900	30144356110	17440	17440	17440	17440	0
126	20230608	193800	30144356110	17440	17440	17440	17440	0
127	20230608	193700	30144356110	17440	17440	17440	17440	0
128	20230608	193600	30144356110	17440	17440	17440	17440	0
129	20230608	193500	30144356110	17440	17440	17440	17440	0
130	20230608	193400	30144356110	17440	17440	17440	17440	0
131	20230608	193300	30144356110	17440	17440	17440	17440	0
132	20230608	193200	30144356110	17440	17440	17440	17440	0
133	20230608	193100	30144356110	17440	17440	17440	17440	0
134	20230608	193000	30144356110	17440	17440	17440	17440	0
135	20230608	192900	30144356110	17440	17440	17440	17440	0
136	20230608	192800	30144356110	17440	17440	17440	17440	0
137	20230608	192700	30144356110	17440	17440	17440	17440	0
138	20230608	192600	30144356110	17440	17440	17440	17440	0
139	20230608	192500	30144356110	17440	17440	17440	17440	0
140	20230608	192400	30144356110	17440	17440	17440	17440	0
141	20230608	192300	30144356110	17440	17440	17440	17440	0
142	20230608	192200	30144356110	17440	17440	17440	17440	0
143	20230608	192100	30144356110	17440	17440	17440	17440	0
144	20230608	192000	30144356110	17440	17440	17440	17440	0
145	20230608	191900	30144356110	17440	17440	17440	17440	0
146	20230608	191800	30144356110	17440	17440	17440	17440	0
147	20230608	191700	30144356110	17440	17440	17440	17440	0
148	20230608	191600	30144356110	17440	17440	17440	17440	0
149	20230608	191500	30144356110	17440	17440	17440	17440	0
150	20230608	191400	30144356110	17440	17440	17440	17440	0
151	20230608	191300	30144356110	17440	17440	17440	17440	0
152	20230608	191200	30144356110	17440	17440	17440	17440	26248
153	20230608	191100	30144356110	17440	17440	17440	17440	0
154	20230608	191000	30144356110	17440	17440	17440	17440	0
155	20230608	190900	30144356110	17440	17440	17440	17440	0
156	20230608	190800	30144356110	17440	17440	17440	17440	0
157	20230608	190700	30144356110	17440	17440	17440	17440	0
158	20230608	190600	30144356110	17440	17440	17440	17440	0
159	20230608	190500	30144356110	17440	17440	17440	17440	0
160	20230608	190400	30144356110	17440	17440	17440	17440	0
161	20230608	190300	30144356110	17440	17440	17440	17440	0
162	20230608	190200	30144356110	17440	17440	17440	17440	0
163	20230608	190100	30144356110	17440	17440	17440	17440	0
164	20230608	190000	30144356110	17440	17440	17440	17440	0
165	20230608	185900	30144356110	17440	17440	17440	17440	0
166	20230608	185800	30144356110	17440	17440	17440	17440	0
167	20230608	185700	30144356110	17440	17440	17440	17440	0
168	20230608	185600	30144356110	17440	17440	17440	17440	0
169	20230608	185500	30144356110	17440	17440	17440	17440	0
170	20230608	185400	30144356110	17440	17440	17440	17440	0
171	20230608	185300	30144356110	17440	17440	17440	17440	0
172	20230608	185200	30144356110	17440	17440	17440	17440	0
173	20230608	185100	30144356110	17440	17440	17440	17440	0
174	20230608	185000	30144356110	17440	17440	17440	17440	0
175	20230608	184900	30144356110	17440	17440	17440	17440	0
176	20230608	184800	30144356110	17440	17440	17440	17440	0
177	20230608	184700	30144356110	17440	17440	17440	17440	0
178	20230608	184600	30144356110	17440	17440	17440	17440	0
179	20230608	184500	30144356110	17440	17440	17440	17440	0
180	20230608	184400	30144356110	17440	17440	17440	17440	0
181	20230608	184300	30144356110	17440	17440	17440	17440	0
182	20230608	184200	30144356110	17440	17440	17440	17440	26248
183	20230608	184100	30144356110	17440	17440	17440	17440	0
184	20230608	184000	30144356110	17440	17440	17440	17440	0
185	20230608	183900	30144356110	17440	17440	17440	17440	0
186	20230608	183800	30144356110	17440	17440	17440	17440	0
187	20230608	183700	30144356110	17440	17440	17440	17440	0
188	20230608	183600	30144356110	17440	17440	17440	17440	0
189	20230608	183500	30144356110	17440	17440	17440	17440	0
190	20230608	183400	30144356110	17440	17440	17440	17440	0
191	20230608	183300	30144356110	17440	17440	17440	17440	0
192	20230608	183200	30144356110	17440	17440	17440	17440	0
193	20230608	183100	30144356110	17440	17440	17440	17440	0
194	20230608	183000	30144356110	17440	17440	17440	17440	0
195	20230608	182900	30144356110	17440	17440	17440	17440	0
196	20230608	182800	30144356110	17440	17440	17440	17440	0
197	20230608	182700	30144356110	17440	17440	17440	17440	0
198	20230608	182600	30144356110	17440	17440	17440	17440	0
199	20230608	182500	30144356110	17440	17440	17440	17440	0
200	20230608	182400	30144356110	17440	17440	17440	17440	0
201	20230608	182300	30144356110	17440	17440	17440	17440	0
202	20230608	182200	30144356110	17440	17440	17440	17440	0
203	20230608	182100	30144356110	17440	17440	17440	17440	0
204	20230608	182000	30144356110	17440	17440	17440	17440	0
205	20230608	181900	30144356110	17440	17440	17440	17440	0
206	20230608	181800	30144356110	17440	17440	17440	17440	0
207	20230608	181700	30144356110	17440	17440	17440	17440	0
208	20230608	181600	30144356110	17440	17440	17440	17440	0
209	20230608	181500	30144356110	17440	17440	17440	17440	0
210	20230608	181400	30144356110	17440	17440	17440	17440	0
211	20230608	181300	30144356110	17440	17440	17440	17440	0
212	20230608	181200	30144356110	17440	17440	17440	17440	26248
213	20230608	181100	30144356110	17440	17440	17440	17440	0
214	20230608	181000	30144356110	17440	17440	17440	17440	0
215	20230608	180900	30144356110	17440	17440	17440	17440	0
216	20230608	180800	30144356110	17440	17440	17440	17440	0
217	20230608	180700	30144356110	17440	17440	17440	17440	0
218	20230608	180600	30144356110	17440	17440	17440	17440	0
219	20230608	180500	30144356110	17440	17440	17440	17440	0
220	20230608	180400	30144356110	17440	17440	17440	17440	0
221	20230608	180300	30144356110	17440	17440	17440	17440	0
222	20230608	180200	30144356110	17440	17440	17440	17440	0
223	20230608	180100	30144356110	17440	17440	17440	17440	0
224	20230608	180000	30144356110	17440	17440	17440	17440	0
225	20230608	175900	30144356110	17440	17440	17440	17440	0
226	20230608	175800	30144356110	17440	17440	17440	17440	0
227	20230608	175700	30144356110	17440	17440	17440	17440	0
228	20230608	175600	30144356110	17440	17440	17440	17440	0
229	20230608	175500	30144356110	17440	17440	17440	17440	0
230	20230608	175400	30144356110	17440	17440	17440	17440	0
231	20230608	175300	30144356110	17440	17440	17440	17440	0
232	20230608	175200	30144356110	17440	17440	17440	17440	0
233	20230608	175100	30144356110	17440	17440	17440	17440	0
234	20230608	175000	30144356110	17440	17440	17440	17440	0
235	20230608	174900	30144356110	17440	17440	17440	17440	0
236	20230608	174800	30144356110	17440	17440	17440	17440	0
237	20230608	174700	30144356110	17440	17440	17440	17440	0
238	20230608	174600	30144356110	17440	17440	17440	17440	0
239	20230608	174500	30144356110	17440	17440	17440	17440	0
240	20230608	174400	30144356110	17440	17440	17440	17440	0
241	20230608	174300	30144356110	17440	17440	17440	17440	0
242	20230608	174200	30144356110	17440	17440	17440	17440	26248
243	20230608	174100	30144356110	17440	17440	17440	17440	0
244	20230608	174000	30144356110	17440	17440	17440	17440	0
245	20230608	173900	30144356110	17440	17440	17440	17440	0
246	20230608	173800	30144356110	17440	17440	17440	17440	0
247	20230608	173700	30144356110	17440	17440	17440	17440	0
248	20230608	173600	30144356110	17440	17440	17440	17440	0
249	20230608	173500	30144356110	17440	17440	17440	17440	0
250	20230608	173400	30144356110	17440	17440	17440	17440	0
251	20230608	173300	30144356110	17440	17440	17440	17440	0
252	20230608	173200	30144356110	17440	17440	17440	17440	0
253	20230608	173100	30144356110	17440	17440	17440	17440	0
254	20230608	173000	30144356110	17440	17440	17440	17440	0
255	20230608	172900	30144356110	17440	17440	17440	17440	0
256	20230608	172800	30144356110	17440	17440	17440	17440	0
257	20230608	172700	30144356110	17440	17440	17440	17440	0
258	20230608	172600	30144356110	17440	17440	17440	17440	0
259	20230608	172500	30144356110	17440	17440	17440	17440	0
260	20230608	172400	30144356110	17440	17440	17440	17440	0
261	20230608	172300	30144356110	17440	17440	17440	17440	0
262	20230608	172200	30144356110	17440	17440	17440	17440	0
263	20230608	172100	30144356110	17440	17440	17440	17440	0
264	20230608	172000	30144356110	17440	17440	17440	17440	0
265	20230608	171900	30144356110	17440	17440	17440	17440	0
266	20230608	171800	30144356110	17440	17440	17440	17440	0
267	20230608	171700	30144356110	17440	17440	17440	17440	0
268	20230608	171600	30144356110	17440	17440	17440	17440	0
269	20230608	171500	30144356110	17440	17440	17440	17440	0
270	20230608	171400	30144356110	17440	17440	17440	17440	0
271	20230608	171300	30144356110	17440	17440	17440	17440	0
272	20230608	171200	30144356110	17440	17440	17440	17440	26248
273	20230608	171100	30144356110	17440	17440	17440	17440	0
274	20230608	171000	30144356110	17440	17440	17440	17440	0
275	20230608	170900	30144356110	17440	17440	17440	17440	0
276	20230608	170800	30144356110	17440	17440	17440	17440	0
277	20230608	170700	30144356110	17440	17440	17440	17440	0
278	20230608	170600	30144356110	17440	17440	17440	17440	0
279	20230608	170500	30144356110	17440	17440	17440	17440	0
280	20230608	170400	30144356110	17440	17440	17440	17440	0
281	20230608	170300	30144356110	17440	17440	17440	17440	0
282	20230608	170200	30144356110	17440	17440	17440	17440	0
283	20230608	170100	30144356110	17440	17440	17440	17440	0
284	20230608	170000	30144356110	17440	17440	17440	17440	0
285	20230608	165900	30144356110	17440	17440	17440	17440	0
286	20230608	165800	30144356110	17440	17440	17440	17440	0
287	20230608	165700	30144356110	17440	17440	17440	17440	0
288	20230608	165600	30144356110	17440	17440	17440	17440	0
289	20230608	165500	30144356110	17440	17440	17440	17440	0
290	20230608	165400	30144356110	17440	17440	17440	17440	0
291	20230608	165300	30144356110	17440	17440	17440	17440	0
292	20230608	165200	30144356110	17440	17440	17440	17440	0
293	20230608	165100	30144356110	17440	17440	17440	17440	0
294	20230608	165000	30144356110	17440	17440	17440	17440	0
295	20230608	164900	30144356110	17440	17440	17440	17440	0
296	20230608	164800	30144356110	17440	17440	17440	17440	0
297	20230608	164700	30144356110	17440	17440	17440	17440	0
298	20230608	164600	30144356110	17440	17440	17440	17440	0
299	20230608	164500	30144356110	17440	17440	17440	17440	0
300	20230608	164400	30144356110	17440	17440	17440	17440	0
301	20230608	164300	30144356110	17440	17440	17440	17440	0
302	20230608	164200	30144356110	17440	17440	17440	17440	26248
303	20230608	164100	30144356110	17440	17440	17440	17440	0
304	20230608	164000	30144356110	17440	17440	17440	17440	0
305	20230608	163900	30144356110	17440	17440	17440	17440	0
306	20230608	163800	30144356110	17440	17440	17440	17440	0
307	20230608	163700	30144356110	17440	17440	17440	17440	0
308	20230608	163600	30144356110	17440	17440	17440	17440	0
309	20230608	163500	30144356110	17440	17440	17440	17440	0
310	20230608	163400	30144356110	17440	17440	17440	17440	0
311	20230608	163300	30144356110	17440	17440	17440	17440	0
312	20230608	163200	30144356110	17440	17440	17440	17440	0
313	20230608	163100	30144356110	17440	17440	17440	17440	0
314	20230608	163000	30144356110	17440	17440	17440	17440	0
315	20230608	162900	30144356110	17440	17440	17440	17440	0
316	20230608	162800	30144356110	17440	17440	17440	17440	0
317	20230608	162700	30144356110	17440	17440	17440	17440	0
318	20230608	162600	30144356110	17440	17440	17440	17440	0
319	20230608	162500	30144356110	17440	17440	17440	17440	0
320	20230608	162400	30144356110	17440	17440	17440	17440	0
321	20230608	162300	30144356110	17440	17440	17440	17440	0
322	20230608	162200	30144356110	17440	17440	17440	17440	0
323	20230608	162100	30144356110	17440	17440	17440	17440	0
324	20230608	162000	30144356110	17440	17440	17440	17440	0
325	20230608	161900	30144356110	17440	17440	17440	17440	0
326	20230608	161800	30144356110	17440	17440	17440	17440	0
327	20230608	161700	30144356110	17440	17440	17440	17440	0
328	20230608	161600	30144356110	17440	17440	17440	17440	0
329	20230608	161500	30144356110	17440	17440	17440	17440	0
330	20230608	161400	30144356110	17440	17440	17440	17440	0
331	20230608	161300	30144356110	17440	17440	17440	17440	0
332	20230608	161200	30144356110	17440	17440	17440	17440	26248
333	20230608	161100	30144356110	17440	17440	17440	17440	0
334	20230608	161000	30144356110	17440	17440	17440	17440	0
335	20230608	160900	30144356110	17440	17440	17440	17440	0
336	20230608	160800	30144356110	17440	17440	17440	17440	0
337	20230608	160700	30144356110	17440	17440	17440	17440	0
338	20230608	160600	30144356110	17440	17440	17440	17440	0
339	20230608	160500	30144356110	17440	17440	17440	17440	0
340	20230608	160400	30144356110	17440	17440	17440	17440	0
341	20230608	160300	30144356110	17440	17440	17440	17440	0
342	20230608	160200	30144356110	17440	17440	17440	17440	0
343	20230608	160100	30144356110	17440	17440	17440	17440	0
344	20230608	160000	30144356110	17440	17440	17440	17440	0
345	20230608	155900	30144356110	17440	17440	17440	17440	0
346	20230608	155800	30144356110	17440	17440	17440	17440	0
347	20230608	155700	30144356110	17440	17440	17440	17440	0
348	20230608	155600	30144356110	17440	17440	17440	17440	0
349	20230608	155500	30144356110	17440	17440	17440	17440	0
350	20230608	155400	30144356110	17440	17440	17440	17440	0
351	20230608	155300	30144356110	17440	17440	17440	17440	0
352	20230608	155200	30144356110	17440	17440	17440	17440	0
353	20230608	155100	30144356110	17440	17440	17440	17440	0
354	20230608	155000	30144356110	17440	17440	17440	17440	0
355	20230608	154900	30144356110	17440	17440	17440	17440	0
356	20230608	154800	30144356110	17440	17440	17440	17440	0
357	20230608	154700	30144356110	17440	17440	17440	17440	0
358	20230608	154600	30144356110	17440	17440	17440	17440	0
359	20230608	154500	30144356110	17440	17440	17440	17440	0
360	20230608	154400	30144356110	17440	17440	17440	17440	0
361	20230608	154300	30144356110	17440	17440	17440	17440	0
362	20230608	154200	30144356110	17440	17440	17440	17440	26248
363	20230608	154100	30144356110	17440	17440	17440	17440	0
364	20230608	154000	30144356110	17440	17440	17440	17440	0
365	20230608	153900	30144356110	17440	17440	17440	17440	0
366	20230608	153800	30144356110	17440	17440	17440	17440	0
367	20230608	153700	30144356110	17440	17440	17440	17440	0
368	20230608	153600	30144356110	17440	17440	17440	17440	0
369	20230608	153500	30144356110	17440	17440	17440	17440	0
370	20230608	153400	30144356110	17440	17440	17440	17440	0
371	20230608	153300	30144356110	17440	17440	17440	17440	0
372	20230608	153200	30144356110	17440	17440	17440	17440	0
373	20230608	153100	30144356110	17440	17440	17440	17440	0
374	20230608	153000	30144356110	17440	17440	17440	17440	26248
375	20230608	152900	29686590990	17490	17490	17490	17490	0
376	20230608	152800	29686590990	17490	17490	17490	17490	0
377	20230608	152700	29686590990	17490	17490	17490	17490	0
378	20230608	152600	29686590990	17490	17490	17490	17490	0
379	20230608	152500	29686590990	17490	17490	17490	17490	0
380	20230608	152400	29686590990	17490	17490	17490	17490	0
381	20230608	152300	29686590990	17490	17490	17490	17490	0
382	20230608	152200	29686590990	17490	17490	17490	17490	0
383	20230608	152100	29686590990	17490	17490	17490	17490	0
384	20230608	152000	29686590990	17490	17490	17490	17490	0
385	20230608	151900	29686590990	17490	17530	17530	17490	5855
386	20230608	151800	29584124900	17530	17550	17550	17520	1883
387	20230608	151700	29551107930	17550	17550	17550	17520	2119
388	20230608	151600	29513959190	17520	17510	17520	17500	1295
389	20230608	151500	29491280440	17510	17540	17540	17500	1707
390	20230608	151400	29461381340	17560	17560	17560	17540	2640
391	20230608	151300	29415043120	17560	17580	17580	17550	1529
392	20230608	151200	29388183090	17580	17610	17610	17580	782
393	20230608	151100	29374428720	17600	17560	17610	17550	4181
394	20230608	151000	29300914430	17560	17570	17570	17540	1007
395	20230608	150900	29283232430	17570	17580	17580	17500	5368
396	20230608	150800	29189109530	17580	17610	17630	17580	2270
397	20230608	150700	29149153410	17610	17610	17640	17610	1348
398	20230608	150600	29125395890	17610	17560	17610	17540	2277
399	20230608	150500	29085437460	17560	17690	17720	17530	15273
400	20230608	150400	28815643500	17690	17550	17700	17550	28212
401	20230608	150300	28317749560	17540	17520	17570	17520	12991
402	20230608	150200	28089848160	17520	17500	17530	17490	5816
403	20230608	150100	27987989230	17500	17470	17500	17460	3145
404	20230608	150000	27933014730	17480	17460	17480	17460	4174
405	20230608	145900	27860076420	17470	17480	17480	17460	2431
406	20230608	145800	27817599510	17480	17440	17480	17440	2561
407	20230608	145700	27772856690	17450	17470	17480	17440	2579
408	20230608	145600	27727821660	17470	17400	17490	17400	9280
409	20230608	145500	27565846770	17400	17380	17400	17370	1158
410	20230608	145400	27545718470	17390	17390	17400	17370	1312
411	20230608	145300	27522904650	17380	17390	17390	17380	272
412	20230608	145200	27518177250	17400	17370	17400	17370	327
413	20230608	145100	27512494390	17400	17390	17400	17360	1976
414	20230608	145000	27478139480	17370	17370	17390	17370	191
415	20230608	144900	27474820890	17380	17410	17410	17370	2217
416	20230608	144800	27436270680	17410	17400	17430	17390	1827
417	20230608	144700	27404467500	17420	17390	17420	17380	1009
418	20230608	144600	27386916300	17390	17420	17420	17380	2632
419	20230608	144500	27341129480	17390	17350	17440	17350	1997
420	20230608	144400	27306390680	17350	17360	17360	17350	451
421	20230608	144300	27298564380	17360	17340	17360	17340	632
422	20230608	144200	27287605270	17340	17320	17360	17320	454
423	20230608	144100	27279736990	17320	17330	17370	17320	1027
424	20230608	144000	27261935820	17320	17370	17370	17300	3196
425	20230608	143900	27206519170	17360	17370	17380	17360	2250
426	20230608	143800	27167443020	17380	17380	17380	17370	1324
427	20230608	143700	27144437750	17390	17370	17400	17370	7250
428	20230608	143600	27018336580	17360	17320	17370	17320	1572
429	20230608	143500	26991058680	17320	17310	17320	17310	797
430	20230608	143400	26977259700	17310	17340	17340	17310	3045
431	20230608	143300	26924493760	17350	17340	17360	17330	990
432	20230608	143200	26907324050	17340	17340	17350	17330	406
433	20230608	143100	26900284540	17340	17310	17340	17310	383
434	20230608	143000	26893648480	17310	17300	17320	17290	399
435	20230608	142900	26886744810	17300	17310	17320	17300	661
436	20230608	142800	26875302390	17310	17340	17340	17310	1322
437	20230608	142700	26852409540	17340	17300	17340	17290	998
438	20230608	142600	26835129900	17300	17290	17300	17290	599
439	20230608	142500	26824770810	17300	17310	17310	17290	1018
440	20230608	142400	26807155650	17310	17310	17330	17290	1666
441	20230608	142300	26778316800	17310	17320	17330	17300	741
442	20230608	142200	26765486930	17320	17300	17320	17250	2182
443	20230608	142100	26727737580	17300	17210	17310	17200	10413
444	20230608	142000	26547693660	17200	17190	17220	17180	1673
445	20230608	141900	26518917730	17180	17120	17190	17120	2931
446	20230608	141800	26468653690	17150	17100	17150	17070	9162
447	20230608	141700	26311935540	17110	17140	17140	17110	3555
448	20230608	141600	26251072190	17140	17150	17160	17140	1199
449	20230608	141500	26230510370	17140	17140	17160	17130	1654
450	20230608	141400	26202167460	17140	17160	17170	17140	5991
451	20230608	141300	26099401580	17160	17170	17170	17160	718
452	20230608	141200	26087078900	17170	17170	17180	17160	2019
453	20230608	141100	26052427450	17170	17170	17180	17170	391
454	20230608	141000	26045713880	17170	17160	17170	17160	884
455	20230608	140900	26030536700	17160	17180	17180	17160	2607
456	20230608	140800	25985779720	17180	17180	17190	17170	829
457	20230608	140700	25971537590	17180	17190	17190	17170	1673
458	20230608	140600	25942793960	17190	17160	17190	17150	1203
459	20230608	140500	25922143110	17170	17150	17180	17150	445
460	20230608	140400	25914503650	17170	17190	17190	17150	6989
461	20230608	140300	25794601730	17190	17200	17210	17180	1714
462	20230608	140200	25765133250	17200	17210	17220	17200	1091
463	20230608	140100	25746351450	17210	17200	17220	17190	1251
464	20230608	140000	25724831180	17190	17210	17210	17190	957
465	20230608	135900	25708371210	17210	17190	17210	17190	1687
466	20230608	135800	25679356700	17180	17170	17190	17140	3120
467	20230608	135700	25625843650	17150	17170	17170	17150	2327
468	20230608	135600	25585918820	17170	17160	17170	17150	3126
469	20230608	135500	25532270410	17160	17150	17160	17140	1886
470	20230608	135400	25499923500	17150	17160	17160	17140	2790
471	20230608	135300	25452072410	17160	17170	17170	17140	4091
472	20230608	135200	25381902790	17170	17190	17190	17160	4363
473	20230608	135100	25306969090	17170	17160	17200	17160	3935
474	20230608	135000	25239373850	17160	17040	17170	17040	5764
475	20230608	134900	25140651550	17040	17220	17250	17000	28642
476	20230608	134800	24649999850	17220	17240	17250	17220	3161
477	20230608	134700	24595536430	17240	17260	17260	17230	3015
478	20230608	134600	24543552800	17260	17290	17290	17250	3239
479	20230608	134500	24487637620	17290	17270	17300	17270	3313
480	20230608	134400	24430365420	17270	17250	17280	17250	708
481	20230608	134300	24418137430	17250	17260	17270	17240	4539
482	20230608	134200	24339819010	17270	17240	17270	17220	4758
483	20230608	134100	24257822380	17250	17300	17310	17150	24613
484	20230608	134000	23834087380	17300	17380	17380	17300	19696
485	20230608	133900	23492792540	17380	17390	17400	17380	466
486	20230608	133800	23484689050	17390	17380	17390	17370	616
487	20230608	133700	23473984090	17380	17380	17390	17380	2503
488	20230608	133600	23430478530	17390	17390	17390	17380	682
489	20230608	133500	23418619300	17380	17390	17390	17380	2458
490	20230608	133400	23375876590	17390	17410	17410	17390	3055
491	20230608	133300	23322718060	17400	17410	17410	17400	783
492	20230608	133200	23309089510	17410	17400	17420	17400	939
493	20230608	133100	23292741310	17400	17390	17420	17390	627
494	20230608	133000	23281827660	17390	17390	17400	17390	246
495	20230608	132900	23277549210	17400	17390	17400	17370	1598
496	20230608	132800	23249757220	17390	17410	17440	17380	1969
497	20230608	132700	23215450680	17410	17370	17410	17360	1433
498	20230608	132600	23190554500	17360	17390	17390	17360	6974
499	20230608	132500	23069410650	17380	17380	17380	17380	329
500	20230608	132400	23063692630	17380	17380	17380	17370	1662
501	20230608	132300	23034818580	17380	17380	17390	17380	1514
502	20230608	132200	23008500610	17390	17390	17390	17370	767
503	20230608	132100	22995171670	17390	17360	17410	17360	1804
504	20230608	132000	22963824820	17370	17380	17380	17360	3142
505	20230608	131900	22909240340	17370	17400	17400	17370	4582
506	20230608	131800	22829589290	17400	17410	17420	17400	1331
507	20230608	131700	22806413370	17420	17410	17420	17400	941
508	20230608	131600	22790030160	17400	17410	17430	17400	1472
509	20230608	131500	22764404330	17410	17410	17430	17400	1535
510	20230608	131400	22737668880	17410	17420	17420	17400	7991
511	20230608	131300	22598602630	17410	17440	17440	17410	7349
512	20230608	131200	22470550140	17440	17480	17480	17440	4004
513	20230608	131100	22400680030	17470	17450	17470	17450	395
514	20230608	131000	22393782140	17460	17470	17470	17450	1128
515	20230608	130900	22374086600	17470	17450	17470	17450	920
516	20230608	130800	22358021910	17460	17480	17480	17440	4538
517	20230608	130700	22278813730	17480	17530	17530	17480	7017
518	20230608	130600	22155966890	17530	17520	17530	17510	4654
519	20230608	130500	22074427060	17520	17530	17530	17520	1209
520	20230608	130400	22053239570	17530	17560	17560	17520	3855
521	20230608	130300	21985601750	17560	17570	17570	17560	600
522	20230608	130200	21975063610	17590	17590	17590	17550	4416
523	20230608	130100	21897489970	17580	17630	17640	17570	4652
524	20230608	130000	21815656400	17630	17620	17640	17620	612
525	20230608	125900	21804870730	17620	17620	17620	17600	1755
526	20230608	125800	21773959190	17620	17660	17660	17620	1606
527	20230608	125700	21745630520	17660	17700	17700	17660	2962
528	20230608	125600	21693230250	17710	17660	17730	17660	3924
529	20230608	125500	21623711360	17660	17620	17670	17610	1977
530	20230608	125400	21588843840	17610	17680	17680	17610	4983
531	20230608	125300	21500938180	17680	17760	17760	17680	4826
532	20230608	125200	21415514370	17760	17720	17790	17700	9028
533	20230608	125100	21255395000	17730	17680	17860	17660	34523
534	20230608	125000	20641012530	17690	17590	17770	17550	20264
535	20230608	124900	20282561320	17670	17470	17730	17470	23631
536	20230608	124800	19865375400	17480	17470	17480	17460	351
537	20230608	124700	19859240280	17480	17460	17490	17460	1650
538	20230608	124600	19830419500	17460	17460	17470	17450	1861
539	20230608	124500	19797926490	17470	17460	17480	17450	1019
540	20230608	124400	19780135340	17450	17490	17500	17450	5993
541	20230608	124300	19675431770	17500	17510	17510	17490	769
542	20230608	124200	19661976160	17500	17490	17500	17490	166
543	20230608	124100	19659071780	17500	17490	17500	17480	1555
544	20230608	124000	19631872090	17500	17480	17500	17480	108
545	20230608	123900	19629983900	17500	17510	17510	17480	1248
546	20230608	123800	19608157610	17510	17480	17510	17480	1420
547	20230608	123700	19583301150	17480	17490	17490	17480	368
548	20230608	123600	19576866250	17480	17490	17490	17470	926
549	20230608	123500	19560686040	17490	17470	17490	17470	204
550	20230608	123400	19557121010	17470	17470	17480	17470	696
551	20230608	123300	19544961390	17470	17500	17500	17470	2763
552	20230608	123200	19496618510	17500	17500	17500	17470	277
553	20230608	123100	19491775450	17500	17480	17520	17470	370
554	20230608	123000	19485307830	17480	17480	17510	17470	930
555	20230608	122900	19469051610	17490	17490	17490	17480	1215
556	20230608	122800	19447810650	17500	17480	17510	17480	109
557	20230608	122700	19445902610	17510	17510	17530	17470	2211
558	20230608	122600	19407242430	17520	17510	17520	17510	624
559	20230608	122500	19396313840	17520	17500	17520	17500	502
560	20230608	122400	19387524490	17510	17510	17520	17500	569
561	20230608	122300	19377558810	17510	17500	17510	17500	371
562	20230608	122200	19371065330	17510	17500	17510	17490	1167
563	20230608	122100	19350634610	17510	17500	17510	17500	425
564	20230608	122000	19343192870	17530	17480	17540	17480	781
565	20230608	121900	19329511050	17480	17500	17500	17470	2886
566	20230608	121800	19279071400	17470	17470	17530	17470	1298
567	20230608	121700	19256343950	17470	17470	17480	17460	855
568	20230608	121600	19241407550	17470	17530	17530	17460	2139
569	20230608	121500	19204001890	17520	17480	17520	17470	463
570	20230608	121400	19195905910	17480	17500	17500	17470	684
571	20230608	121300	19183951060	17500	17490	17510	17480	299
572	20230608	121200	19178718200	17490	17480	17500	17450	2311
573	20230608	121100	19138361560	17500	17470	17500	17470	216
574	20230608	121000	19134584310	17470	17480	17490	17460	840
575	20230608	120900	19119911660	17480	17480	17500	17470	854
576	20230608	120800	19104990270	17470	17480	17500	17470	1165
577	20230608	120700	19084630760	17500	17460	17500	17450	413
578	20230608	120600	19077416250	17460	17490	17490	17450	2693
579	20230608	120500	19030391970	17470	17470	17500	17470	1451
580	20230608	120400	19005034950	17480	17490	17490	17480	1423
581	20230608	120300	18980158130	17480	17490	17490	17480	859
582	20230608	120200	18965142030	17490	17510	17510	17480	529
583	20230608	120100	18955885630	17520	17510	17520	17510	287
584	20230608	120000	18950857520	17510	17520	17520	17500	419
585	20230608	115900	18943523550	17530	17510	17530	17470	900
586	20230608	115800	18927770940	17500	17490	17500	17490	267
587	20230608	115700	18923099140	17490	17510	17530	17460	4376
588	20230608	115600	18846554050	17520	17510	17520	17500	581
589	20230608	115500	18836381890	17500	17500	17520	17500	683
590	20230608	115400	18824427360	17490	17490	17500	17490	342
591	20230608	115300	18818444580	17490	17480	17490	17480	979
592	20230608	115200	18801324580	17480	17480	17490	17480	1811
593	20230608	115100	18769665090	17480	17500	17520	17480	1546
594	20230608	115000	18742628660	17500	17500	17500	17500	227
595	20230608	114900	18738656160	17500	17500	17520	17500	552
596	20230608	114800	18728996140	17500	17540	17540	17500	1981
597	20230608	114700	18694296830	17540	17500	17560	17500	484
598	20230608	114600	18685817930	17500	17500	17510	17500	732
599	20230608	114500	18673006510	17490	17480	17520	17470	2717
600	20230608	114400	18625519590	17480	17480	17490	17480	747
601	20230608	114300	18612458060	17480	17510	17510	17480	3804
602	20230608	114200	18545901650	17510	17570	17570	17510	1249
603	20230608	114100	18524011180	17570	17560	17590	17550	2424
604	20230608	114000	18481446910	17550	17530	17550	17500	3236
605	20230608	113900	18424733520	17530	17450	17530	17440	2494
606	20230608	113800	18381170270	17440	17520	17580	17420	24006
607	20230608	113700	17961495680	17520	17540	17590	17520	2291
608	20230608	113600	17921330470	17530	17540	17550	17530	669
609	20230608	113500	17909596300	17540	17530	17550	17520	697
610	20230608	113400	17897375880	17540	17530	17550	17530	441
611	20230608	113300	17889644060	17530	17540	17550	17530	369
612	20230608	113200	17883173350	17530	17520	17540	17520	734
613	20230608	113100	17870309140	17520	17590	17590	17520	3036
614	20230608	113000	17817064230	17590	17560	17600	17560	1320
615	20230608	112900	17793868830	17570	17550	17580	17550	974
616	20230608	112800	17776763070	17550	17540	17570	17540	441
617	20230608	112700	17769019750	17540	17530	17550	17520	3356
618	20230608	112600	17710159430	17530	17520	17570	17520	420
619	20230608	112500	17702795850	17520	17570	17580	17520	3342
620	20230608	112400	17644208670	17580	17560	17580	17560	532
621	20230608	112300	17634866190	17560	17540	17560	17520	5095
622	20230608	112200	17545519910	17540	17550	17560	17540	1690
623	20230608	112100	17515875440	17560	17570	17580	17540	2553
624	20230608	112000	17471052060	17570	17570	17580	17560	347
625	20230608	111900	17464955110	17570	17570	17580	17560	680
626	20230608	111800	17453008230	17570	17540	17570	17530	1537
627	20230608	111700	17426036050	17530	17520	17550	17520	1846
628	20230608	111600	17393676120	17520	17520	17540	17520	593
629	20230608	111500	17383281080	17520	17540	17550	17520	2203
630	20230608	111400	17344646270	17540	17540	17560	17510	12526
631	20230608	111300	17125103230	17550	17550	17560	17540	3045
632	20230608	111200	17071671530	17550	17570	17570	17540	3855
633	20230608	111100	17004006520	17570	17570	17590	17570	2005
634	20230608	111000	16968777630	17570	17580	17580	17570	1974
635	20230608	110900	16934077650	17580	17580	17600	17570	2376
636	20230608	110800	16892294950	17570	17550	17600	17550	927
637	20230608	110700	16876007240	17550	17610	17610	17540	11370
638	20230608	110600	16676208810	17600	17610	17620	17600	744
639	20230608	110500	16663112100	17600	17600	17610	17590	1842
640	20230608	110400	16630693940	17590	17600	17690	17580	2481
641	20230608	110300	16587030590	17600	17660	17670	17580	16759
642	20230608	110200	16291787430	17660	17680	17680	17650	3351
643	20230608	110100	16232593960	17680	17690	17700	17680	1544
644	20230608	110000	16205291330	17690	17690	17720	17690	1660
645	20230608	105900	16175922460	17690	17730	17730	17690	1505
646	20230608	105800	16149273680	17730	17700	17730	17700	3314
647	20230608	105700	16090548090	17710	17730	17730	17700	440
648	20230608	105600	16082750880	17700	17720	17730	17700	1925
649	20230608	105500	16048664970	17710	17720	17740	17710	726
650	20230608	105400	16035792350	17730	17730	17740	17710	1831
651	20230608	105300	16003337410	17730	17740	17740	17720	333
652	20230608	105200	15997433400	17740	17730	17740	17720	1036
653	20230608	105100	15979061640	17730	17750	17750	17730	752
654	20230608	105000	15965722210	17750	17770	17770	17710	4503
655	20230608	104900	15885814900	17770	17730	17780	17720	1244
656	20230608	104800	15863739650	17720	17750	17820	17710	4938
657	20230608	104700	15776024000	17750	17950	17970	17750	20073
658	20230608	104600	15416754430	17960	17630	17960	17620	32556
659	20230608	104500	14836445650	17620	17650	17690	17620	2159
660	20230608	104400	14798370170	17640	17650	17670	17620	9126
661	20230608	104300	14637387130	17660	17700	17700	17630	3527
662	20230608	104200	14575165080	17700	17700	17700	17700	117
663	20230608	104100	14573094180	17700	17670	17700	17650	2759
664	20230608	104000	14524364230	17670	17690	17690	17660	848
665	20230608	103900	14509380720	17700	17700	17740	17700	507
666	20230608	103800	14500406670	17650	17720	17720	17650	5448
667	20230608	103700	14404123540	17740	17700	17740	17700	760
668	20230608	103600	14390646930	17700	17690	17700	17690	460
669	20230608	103500	14382507910	17680	17710	17710	17680	2704
670	20230608	103400	14334688970	17730	17730	17730	17680	3845
671	20230608	103300	14266667910	17700	17680	17700	17670	2053
672	20230608	103200	14230339840	17670	17740	17740	17650	4765
673	20230608	103100	14146112880	17740	17750	17750	17680	130
674	20230608	103000	14143811040	17750	17780	17790	17650	10013
675	20230608	102900	13966481270	17780	17790	17790	17760	371
676	20230608	102800	13959885510	17790	17720	17790	17720	2810
677	20230608	102700	13909989550	17710	17680	17730	17680	480
678	20230608	102600	13901483460	17680	17700	17700	17680	1907
679	20230608	102500	13867754960	17730	17680	17730	17680	60
680	20230608	102400	13866693730	17690	17690	17730	17660	4878
681	20230608	102300	13780485240	17730	17710	17740	17690	1166
682	20230608	102200	13759832220	17720	17740	17740	17720	652
683	20230608	102100	13748273800	17730	17730	17730	17700	623
684	20230608	102000	13737235700	17690	17730	17730	17690	2039
685	20230608	101900	13701149490	17740	17710	17740	17700	2961
686	20230608	101800	13648658870	17730	17700	17730	17700	209
687	20230608	101700	13644957320	17700	17700	17740	17700	485
688	20230608	101600	13636362140	17700	17670	17730	17660	1067
689	20230608	101500	13617502340	17670	17710	17750	17650	735
690	20230608	101400	13604501790	17670	17720	17720	17630	12159
691	20230608	101300	13389730320	17710	17700	17750	17700	1138
692	20230608	101200	13369581170	17700	17750	17750	17690	4089
693	20230608	101100	13297180450	17750	17780	17800	17750	1579
694	20230608	101000	13269138610	17800	17770	17810	17770	338
695	20230608	100900	13263126270	17770	17780	17820	17760	2606
696	20230608	100800	13216747080	17780	17760	17780	17730	1304
697	20230608	100700	13193601530	17770	17820	17820	17730	2343
698	20230608	100600	13151999620	17770	17740	17830	17740	960
699	20230608	100500	13134929500	17740	17710	17740	17680	4126
700	20230608	100400	13061919380	17700	17720	17740	17700	2445
701	20230608	100300	13018632090	17720	17750	17760	17700	2704
702	20230608	100200	12970709980	17760	17780	17780	17750	641
703	20230608	100100	12959332120	17750	17830	17830	17750	1069
704	20230608	100000	12940346220	17830	17750	17840	17740	5065
705	20230608	095900	12850247510	17750	17750	17820	17730	3053
706	20230608	095800	12796015910	17750	17780	17790	17750	3241
707	20230608	095700	12738414690	17790	17730	17800	17730	8410
708	20230608	095600	12589016860	17710	17680	17730	17670	6844
709	20230608	095500	12467854070	17690	17700	17710	17670	2273
710	20230608	095400	12427663540	17710	17660	17720	17660	1468
711	20230608	095300	12401660070	17670	17700	17700	17660	4183
712	20230608	095200	12327741290	17720	17720	17730	17690	694
713	20230608	095100	12315446850	17720	17720	17730	17690	3594
714	20230608	095000	12251794480	17720	17720	17740	17720	921
715	20230608	094900	12235472140	17720	17720	17740	17710	1672
716	20230608	094800	12205846640	17720	17750	17750	17710	1829
717	20230608	094700	12173418290	17740	17770	17770	17730	1836
718	20230608	094600	12140832880	17750	17750	17750	17700	2705
719	20230608	094500	12092893940	17730	17780	17780	17730	2829
720	20230608	094400	12042662380	17780	17790	17790	17770	799
721	20230608	094300	12028455600	17790	17750	17810	17740	2938
722	20230608	094200	11976238700	17750	17720	17810	17710	3978
723	20230608	094100	11905618430	17730	17690	17740	17660	3083
724	20230608	094000	11851051440	17690	17640	17710	17630	3300
725	20230608	093900	11792764100	17640	17570	17650	17520	20845
726	20230608	093800	11426439990	17560	17660	17660	17530	24516
727	20230608	093700	10995471310	17670	17710	17710	17630	20584
728	20230608	093600	10631649600	17700	17710	17730	17700	10815
729	20230608	093500	10440167540	17700	17800	17810	17700	15949
730	20230608	093400	10157279150	17800	17810	17820	17770	6043
731	20230608	093300	10049801170	17810	17780	17810	17770	7256
732	20230608	093200	9920783900	17780	17800	17800	17770	1938
733	20230608	093100	9886334280	17810	17870	17870	17750	2959
734	20230608	093000	9833728820	17790	17760	17860	17760	5139
735	20230608	092900	9742225230	17760	17730	17830	17730	5917
736	20230608	092800	9637169060	17740	17720	17770	17700	12025
737	20230608	092700	9424009910	17720	17890	17890	17720	33156
738	20230608	092600	8834074570	17880	17870	17940	17850	4711
739	20230608	092500	8749808670	17870	17850	17870	17840	4194
740	20230608	092400	8674909800	17860	17890	17890	17830	8609
741	20230608	092300	8521225660	17880	17880	17920	17870	6960
742	20230608	092200	8396753890	17890	17890	17910	17810	9905
743	20230608	092100	8220012040	17870	17960	17990	17800	17435
744	20230608	092000	7908367420	18000	18090	18100	17950	16849
745	20230608	091900	7604417220	18100	18120	18120	18070	3987
746	20230608	091800	7532302590	18120	18120	18140	18090	6567
747	20230608	091700	7413293350	18130	18040	18150	18030	7990
748	20230608	091600	7268742890	18040	18020	18080	18010	3100
749	20230608	091500	7212791210	18020	17940	18100	17920	8533
750	20230608	091400	7058949420	17940	17900	17970	17870	8868
751	20230608	091300	6900114740	17900	17900	17930	17900	8158
752	20230608	091200	6753990650	17900	18000	18000	17900	6124
753	20230608	091100	6644098600	18000	17880	18050	17850	9704
754	20230608	091000	6469537160	17930	17910	17940	17840	16563
755	20230608	090900	6173461710	17910	17990	17990	17900	19796
756	20230608	090800	5818470850	17990	18000	18030	17930	7334
757	20230608	090700	5686766230	18000	18000	18070	17970	7935
758	20230608	090600	5543903290	18020	18020	18130	17980	18782
759	20230608	090500	5205073540	18020	18110	18200	18020	15170
760	20230608	090400	4930207970	18010	17970	18300	17900	57510
761	20230608	090300	3889004940	17960	17860	18100	17860	20679
762	20230608	090200	3516914450	17860	17950	17980	17800	48509
763	20230608	090100	2649751950	17940	17980	18190	17940	46453
764	20230608	090000	1811762350	17980	18030	18040	17930	99730