KissMeData/047560/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215200	20457205010	16830	16830	16830	16830	29281
3	20230609	215100	20457205010	16830	16830	16830	16830	0
4	20230609	215000	20457205010	16830	16830	16830	16830	0
5	20230609	214900	20457205010	16830	16830	16830	16830	0
6	20230609	214800	20457205010	16830	16830	16830	16830	0
7	20230609	214700	20457205010	16830	16830	16830	16830	0
8	20230609	214600	20457205010	16830	16830	16830	16830	0
9	20230609	214500	20457205010	16830	16830	16830	16830	0
10	20230609	214400	20457205010	16830	16830	16830	16830	0
11	20230609	214300	20457205010	16830	16830	16830	16830	0
12	20230609	214200	20457205010	16830	16830	16830	16830	0
13	20230609	214100	20457205010	16830	16830	16830	16830	0
14	20230609	214000	20457205010	16830	16830	16830	16830	0
15	20230609	213900	20457205010	16830	16830	16830	16830	0
16	20230609	213800	20457205010	16830	16830	16830	16830	0
17	20230609	213700	20457205010	16830	16830	16830	16830	0
18	20230609	213600	20457205010	16830	16830	16830	16830	0
19	20230609	213500	20457205010	16830	16830	16830	16830	0
20	20230609	213400	20457205010	16830	16830	16830	16830	0
21	20230609	213300	20457205010	16830	16830	16830	16830	0
22	20230609	213200	20457205010	16830	16830	16830	16830	0
23	20230609	213100	20457205010	16830	16830	16830	16830	0
24	20230609	213000	20457205010	16830	16830	16830	16830	0
25	20230609	212900	20457205010	16830	16830	16830	16830	0
26	20230609	212800	20457205010	16830	16830	16830	16830	0
27	20230609	212700	20457205010	16830	16830	16830	16830	0
28	20230609	212600	20457205010	16830	16830	16830	16830	0
29	20230609	212500	20457205010	16830	16830	16830	16830	0
30	20230609	212400	20457205010	16830	16830	16830	16830	0
31	20230609	212300	20457205010	16830	16830	16830	16830	0
32	20230609	212200	20457205010	16830	16830	16830	16830	29281
33	20230609	212100	20457205010	16830	16830	16830	16830	0
34	20230609	212000	20457205010	16830	16830	16830	16830	0
35	20230609	211900	20457205010	16830	16830	16830	16830	0
36	20230609	211800	20457205010	16830	16830	16830	16830	0
37	20230609	211700	20457205010	16830	16830	16830	16830	0
38	20230609	211600	20457205010	16830	16830	16830	16830	0
39	20230609	211500	20457205010	16830	16830	16830	16830	0
40	20230609	211400	20457205010	16830	16830	16830	16830	0
41	20230609	211300	20457205010	16830	16830	16830	16830	0
42	20230609	211200	20457205010	16830	16830	16830	16830	0
43	20230609	211100	20457205010	16830	16830	16830	16830	0
44	20230609	211000	20457205010	16830	16830	16830	16830	0
45	20230609	210900	20457205010	16830	16830	16830	16830	0
46	20230609	210800	20457205010	16830	16830	16830	16830	0
47	20230609	210700	20457205010	16830	16830	16830	16830	0
48	20230609	210600	20457205010	16830	16830	16830	16830	0
49	20230609	210500	20457205010	16830	16830	16830	16830	0
50	20230609	210400	20457205010	16830	16830	16830	16830	0
51	20230609	210300	20457205010	16830	16830	16830	16830	0
52	20230609	210200	20457205010	16830	16830	16830	16830	0
53	20230609	210100	20457205010	16830	16830	16830	16830	0
54	20230609	210000	20457205010	16830	16830	16830	16830	0
55	20230609	205900	20457205010	16830	16830	16830	16830	0
56	20230609	205800	20457205010	16830	16830	16830	16830	0
57	20230609	205700	20457205010	16830	16830	16830	16830	0
58	20230609	205600	20457205010	16830	16830	16830	16830	0
59	20230609	205500	20457205010	16830	16830	16830	16830	0
60	20230609	205400	20457205010	16830	16830	16830	16830	0
61	20230609	205300	20457205010	16830	16830	16830	16830	0
62	20230609	205200	20457205010	16830	16830	16830	16830	29281
63	20230609	205100	20457205010	16830	16830	16830	16830	0
64	20230609	205000	20457205010	16830	16830	16830	16830	0
65	20230609	204900	20457205010	16830	16830	16830	16830	0
66	20230609	204800	20457205010	16830	16830	16830	16830	0
67	20230609	204700	20457205010	16830	16830	16830	16830	0
68	20230609	204600	20457205010	16830	16830	16830	16830	0
69	20230609	204500	20457205010	16830	16830	16830	16830	0
70	20230609	204400	20457205010	16830	16830	16830	16830	0
71	20230609	204300	20457205010	16830	16830	16830	16830	0
72	20230609	204200	20457205010	16830	16830	16830	16830	0
73	20230609	204100	20457205010	16830	16830	16830	16830	0
74	20230609	204000	20457205010	16830	16830	16830	16830	0
75	20230609	203900	20457205010	16830	16830	16830	16830	0
76	20230609	203800	20457205010	16830	16830	16830	16830	0
77	20230609	203700	20457205010	16830	16830	16830	16830	0
78	20230609	203600	20457205010	16830	16830	16830	16830	0
79	20230609	203500	20457205010	16830	16830	16830	16830	0
80	20230609	203400	20457205010	16830	16830	16830	16830	0
81	20230609	203300	20457205010	16830	16830	16830	16830	0
82	20230609	203200	20457205010	16830	16830	16830	16830	0
83	20230609	203100	20457205010	16830	16830	16830	16830	0
84	20230609	203000	20457205010	16830	16830	16830	16830	0
85	20230609	202900	20457205010	16830	16830	16830	16830	0
86	20230609	202800	20457205010	16830	16830	16830	16830	0
87	20230609	202700	20457205010	16830	16830	16830	16830	0
88	20230609	202600	20457205010	16830	16830	16830	16830	0
89	20230609	202500	20457205010	16830	16830	16830	16830	0
90	20230609	202400	20457205010	16830	16830	16830	16830	0
91	20230609	202300	20457205010	16830	16830	16830	16830	0
92	20230609	202200	20457205010	16830	16830	16830	16830	29281
93	20230609	202100	20457205010	16830	16830	16830	16830	0
94	20230609	202000	20457205010	16830	16830	16830	16830	0
95	20230609	201900	20457205010	16830	16830	16830	16830	0
96	20230609	201800	20457205010	16830	16830	16830	16830	0
97	20230609	201700	20457205010	16830	16830	16830	16830	0
98	20230609	201600	20457205010	16830	16830	16830	16830	0
99	20230609	201500	20457205010	16830	16830	16830	16830	0
100	20230609	201400	20457205010	16830	16830	16830	16830	0
101	20230609	201300	20457205010	16830	16830	16830	16830	0
102	20230609	201200	20457205010	16830	16830	16830	16830	0
103	20230609	201100	20457205010	16830	16830	16830	16830	0
104	20230609	201000	20457205010	16830	16830	16830	16830	0
105	20230609	200900	20457205010	16830	16830	16830	16830	0
106	20230609	200800	20457205010	16830	16830	16830	16830	0
107	20230609	200700	20457205010	16830	16830	16830	16830	0
108	20230609	200600	20457205010	16830	16830	16830	16830	0
109	20230609	200500	20457205010	16830	16830	16830	16830	0
110	20230609	200400	20457205010	16830	16830	16830	16830	0
111	20230609	200300	20457205010	16830	16830	16830	16830	0
112	20230609	200200	20457205010	16830	16830	16830	16830	0
113	20230609	200100	20457205010	16830	16830	16830	16830	0
114	20230609	200000	20457205010	16830	16830	16830	16830	0
115	20230609	195900	20457205010	16830	16830	16830	16830	0
116	20230609	195800	20457205010	16830	16830	16830	16830	0
117	20230609	195700	20457205010	16830	16830	16830	16830	0
118	20230609	195600	20457205010	16830	16830	16830	16830	0
119	20230609	195500	20457205010	16830	16830	16830	16830	0
120	20230609	195400	20457205010	16830	16830	16830	16830	0
121	20230609	195300	20457205010	16830	16830	16830	16830	0
122	20230609	195200	20457205010	16830	16830	16830	16830	29281
123	20230609	195100	20457205010	16830	16830	16830	16830	0
124	20230609	195000	20457205010	16830	16830	16830	16830	0
125	20230609	194900	20457205010	16830	16830	16830	16830	0
126	20230609	194800	20457205010	16830	16830	16830	16830	0
127	20230609	194700	20457205010	16830	16830	16830	16830	0
128	20230609	194600	20457205010	16830	16830	16830	16830	0
129	20230609	194500	20457205010	16830	16830	16830	16830	0
130	20230609	194400	20457205010	16830	16830	16830	16830	0
131	20230609	194300	20457205010	16830	16830	16830	16830	0
132	20230609	194200	20457205010	16830	16830	16830	16830	0
133	20230609	194100	20457205010	16830	16830	16830	16830	0
134	20230609	194000	20457205010	16830	16830	16830	16830	0
135	20230609	193900	20457205010	16830	16830	16830	16830	0
136	20230609	193800	20457205010	16830	16830	16830	16830	0
137	20230609	193700	20457205010	16830	16830	16830	16830	0
138	20230609	193600	20457205010	16830	16830	16830	16830	0
139	20230609	193500	20457205010	16830	16830	16830	16830	0
140	20230609	193400	20457205010	16830	16830	16830	16830	0
141	20230609	193300	20457205010	16830	16830	16830	16830	0
142	20230609	193200	20457205010	16830	16830	16830	16830	0
143	20230609	193100	20457205010	16830	16830	16830	16830	0
144	20230609	193000	20457205010	16830	16830	16830	16830	0
145	20230609	192900	20457205010	16830	16830	16830	16830	0
146	20230609	192800	20457205010	16830	16830	16830	16830	0
147	20230609	192700	20457205010	16830	16830	16830	16830	0
148	20230609	192600	20457205010	16830	16830	16830	16830	0
149	20230609	192500	20457205010	16830	16830	16830	16830	0
150	20230609	192400	20457205010	16830	16830	16830	16830	0
151	20230609	192300	20457205010	16830	16830	16830	16830	0
152	20230609	192200	20457205010	16830	16830	16830	16830	29281
153	20230609	192100	20457205010	16830	16830	16830	16830	0
154	20230609	192000	20457205010	16830	16830	16830	16830	0
155	20230609	191900	20457205010	16830	16830	16830	16830	0
156	20230609	191800	20457205010	16830	16830	16830	16830	0
157	20230609	191700	20457205010	16830	16830	16830	16830	0
158	20230609	191600	20457205010	16830	16830	16830	16830	0
159	20230609	191500	20457205010	16830	16830	16830	16830	0
160	20230609	191400	20457205010	16830	16830	16830	16830	0
161	20230609	191300	20457205010	16830	16830	16830	16830	0
162	20230609	191200	20457205010	16830	16830	16830	16830	0
163	20230609	191100	20457205010	16830	16830	16830	16830	0
164	20230609	191000	20457205010	16830	16830	16830	16830	0
165	20230609	190900	20457205010	16830	16830	16830	16830	0
166	20230609	190800	20457205010	16830	16830	16830	16830	0
167	20230609	190700	20457205010	16830	16830	16830	16830	0
168	20230609	190600	20457205010	16830	16830	16830	16830	0
169	20230609	190500	20457205010	16830	16830	16830	16830	0
170	20230609	190400	20457205010	16830	16830	16830	16830	0
171	20230609	190300	20457205010	16830	16830	16830	16830	0
172	20230609	190200	20457205010	16830	16830	16830	16830	0
173	20230609	190100	20457205010	16830	16830	16830	16830	0
174	20230609	190000	20457205010	16830	16830	16830	16830	0
175	20230609	185900	20457205010	16830	16830	16830	16830	0
176	20230609	185800	20457205010	16830	16830	16830	16830	0
177	20230609	185700	20457205010	16830	16830	16830	16830	0
178	20230609	185600	20457205010	16830	16830	16830	16830	0
179	20230609	185500	20457205010	16830	16830	16830	16830	0
180	20230609	185400	20457205010	16830	16830	16830	16830	0
181	20230609	185300	20457205010	16830	16830	16830	16830	0
182	20230609	185200	20457205010	16830	16830	16830	16830	29281
183	20230609	185100	20457205010	16830	16830	16830	16830	0
184	20230609	185000	20457205010	16830	16830	16830	16830	0
185	20230609	184900	20457205010	16830	16830	16830	16830	0
186	20230609	184800	20457205010	16830	16830	16830	16830	0
187	20230609	184700	20457205010	16830	16830	16830	16830	0
188	20230609	184600	20457205010	16830	16830	16830	16830	0
189	20230609	184500	20457205010	16830	16830	16830	16830	0
190	20230609	184400	20457205010	16830	16830	16830	16830	0
191	20230609	184300	20457205010	16830	16830	16830	16830	0
192	20230609	184200	20457205010	16830	16830	16830	16830	0
193	20230609	184100	20457205010	16830	16830	16830	16830	0
194	20230609	184000	20457205010	16830	16830	16830	16830	0
195	20230609	183900	20457205010	16830	16830	16830	16830	0
196	20230609	183800	20457205010	16830	16830	16830	16830	0
197	20230609	183700	20457205010	16830	16830	16830	16830	0
198	20230609	183600	20457205010	16830	16830	16830	16830	0
199	20230609	183500	20457205010	16830	16830	16830	16830	0
200	20230609	183400	20457205010	16830	16830	16830	16830	0
201	20230609	183300	20457205010	16830	16830	16830	16830	0
202	20230609	183200	20457205010	16830	16830	16830	16830	0
203	20230609	183100	20457205010	16830	16830	16830	16830	0
204	20230609	183000	20457205010	16830	16830	16830	16830	0
205	20230609	182900	20457205010	16830	16830	16830	16830	0
206	20230609	182800	20457205010	16830	16830	16830	16830	0
207	20230609	182700	20457205010	16830	16830	16830	16830	0
208	20230609	182600	20457205010	16830	16830	16830	16830	0
209	20230609	182500	20457205010	16830	16830	16830	16830	0
210	20230609	182400	20457205010	16830	16830	16830	16830	0
211	20230609	182300	20457205010	16830	16830	16830	16830	0
212	20230609	182200	20457205010	16830	16830	16830	16830	29281
213	20230609	182100	20457205010	16830	16830	16830	16830	0
214	20230609	182000	20457205010	16830	16830	16830	16830	0
215	20230609	181900	20457205010	16830	16830	16830	16830	0
216	20230609	181800	20457205010	16830	16830	16830	16830	0
217	20230609	181700	20457205010	16830	16830	16830	16830	0
218	20230609	181600	20457205010	16830	16830	16830	16830	0
219	20230609	181500	20457205010	16830	16830	16830	16830	0
220	20230609	181400	20457205010	16830	16830	16830	16830	0
221	20230609	181300	20457205010	16830	16830	16830	16830	0
222	20230609	181200	20457205010	16830	16830	16830	16830	0
223	20230609	181100	20457205010	16830	16830	16830	16830	0
224	20230609	181000	20457205010	16830	16830	16830	16830	0
225	20230609	180900	20457205010	16830	16830	16830	16830	0
226	20230609	180800	20457205010	16830	16830	16830	16830	0
227	20230609	180700	20457205010	16830	16830	16830	16830	0
228	20230609	180600	20457205010	16830	16830	16830	16830	0
229	20230609	180500	20457205010	16830	16830	16830	16830	0
230	20230609	180400	20457205010	16830	16830	16830	16830	0
231	20230609	180300	20457205010	16830	16830	16830	16830	0
232	20230609	180200	20457205010	16830	16830	16830	16830	0
233	20230609	180100	20457205010	16830	16830	16830	16830	0
234	20230609	180000	20457205010	16830	16830	16830	16830	0
235	20230609	175900	20457205010	16830	16830	16830	16830	0
236	20230609	175800	20457205010	16830	16830	16830	16830	0
237	20230609	175700	20457205010	16830	16830	16830	16830	0
238	20230609	175600	20457205010	16830	16830	16830	16830	0
239	20230609	175500	20457205010	16830	16830	16830	16830	0
240	20230609	175400	20457205010	16830	16830	16830	16830	0
241	20230609	175300	20457205010	16830	16830	16830	16830	0
242	20230609	175200	20457205010	16830	16830	16830	16830	29281
243	20230609	175100	20457205010	16830	16830	16830	16830	0
244	20230609	175000	20457205010	16830	16830	16830	16830	0
245	20230609	174900	20457205010	16830	16830	16830	16830	0
246	20230609	174800	20457205010	16830	16830	16830	16830	0
247	20230609	174700	20457205010	16830	16830	16830	16830	0
248	20230609	174600	20457205010	16830	16830	16830	16830	0
249	20230609	174500	20457205010	16830	16830	16830	16830	0
250	20230609	174400	20457205010	16830	16830	16830	16830	0
251	20230609	174300	20457205010	16830	16830	16830	16830	0
252	20230609	174200	20457205010	16830	16830	16830	16830	0
253	20230609	174100	20457205010	16830	16830	16830	16830	0
254	20230609	174000	20457205010	16830	16830	16830	16830	0
255	20230609	173900	20457205010	16830	16830	16830	16830	0
256	20230609	173800	20457205010	16830	16830	16830	16830	0
257	20230609	173700	20457205010	16830	16830	16830	16830	0
258	20230609	173600	20457205010	16830	16830	16830	16830	0
259	20230609	173500	20457205010	16830	16830	16830	16830	0
260	20230609	173400	20457205010	16830	16830	16830	16830	0
261	20230609	173300	20457205010	16830	16830	16830	16830	0
262	20230609	173200	20457205010	16830	16830	16830	16830	0
263	20230609	173100	20457205010	16830	16830	16830	16830	0
264	20230609	173000	20457205010	16830	16830	16830	16830	0
265	20230609	172900	20457205010	16830	16830	16830	16830	0
266	20230609	172800	20457205010	16830	16830	16830	16830	0
267	20230609	172700	20457205010	16830	16830	16830	16830	0
268	20230609	172600	20457205010	16830	16830	16830	16830	0
269	20230609	172500	20457205010	16830	16830	16830	16830	0
270	20230609	172400	20457205010	16830	16830	16830	16830	0
271	20230609	172300	20457205010	16830	16830	16830	16830	0
272	20230609	172200	20457205010	16830	16830	16830	16830	29281
273	20230609	172100	20457205010	16830	16830	16830	16830	0
274	20230609	172000	20457205010	16830	16830	16830	16830	0
275	20230609	171900	20457205010	16830	16830	16830	16830	0
276	20230609	171800	20457205010	16830	16830	16830	16830	0
277	20230609	171700	20457205010	16830	16830	16830	16830	0
278	20230609	171600	20457205010	16830	16830	16830	16830	0
279	20230609	171500	20457205010	16830	16830	16830	16830	0
280	20230609	171400	20457205010	16830	16830	16830	16830	0
281	20230609	171300	20457205010	16830	16830	16830	16830	0
282	20230609	171200	20457205010	16830	16830	16830	16830	0
283	20230609	171100	20457205010	16830	16830	16830	16830	0
284	20230609	171000	20457205010	16830	16830	16830	16830	0
285	20230609	170900	20457205010	16830	16830	16830	16830	0
286	20230609	170800	20457205010	16830	16830	16830	16830	0
287	20230609	170700	20457205010	16830	16830	16830	16830	0
288	20230609	170600	20457205010	16830	16830	16830	16830	0
289	20230609	170500	20457205010	16830	16830	16830	16830	0
290	20230609	170400	20457205010	16830	16830	16830	16830	0
291	20230609	170300	20457205010	16830	16830	16830	16830	0
292	20230609	170200	20457205010	16830	16830	16830	16830	0
293	20230609	170100	20457205010	16830	16830	16830	16830	0
294	20230609	170000	20457205010	16830	16830	16830	16830	0
295	20230609	165900	20457205010	16830	16830	16830	16830	0
296	20230609	165800	20457205010	16830	16830	16830	16830	0
297	20230609	165700	20457205010	16830	16830	16830	16830	0
298	20230609	165600	20457205010	16830	16830	16830	16830	0
299	20230609	165500	20457205010	16830	16830	16830	16830	0
300	20230609	165400	20457205010	16830	16830	16830	16830	0
301	20230609	165300	20457205010	16830	16830	16830	16830	0
302	20230609	165200	20457205010	16830	16830	16830	16830	29281
303	20230609	165100	20457205010	16830	16830	16830	16830	0
304	20230609	165000	20457205010	16830	16830	16830	16830	0
305	20230609	164900	20457205010	16830	16830	16830	16830	0
306	20230609	164800	20457205010	16830	16830	16830	16830	0
307	20230609	164700	20457205010	16830	16830	16830	16830	0
308	20230609	164600	20457205010	16830	16830	16830	16830	0
309	20230609	164500	20457205010	16830	16830	16830	16830	0
310	20230609	164400	20457205010	16830	16830	16830	16830	0
311	20230609	164300	20457205010	16830	16830	16830	16830	0
312	20230609	164200	20457205010	16830	16830	16830	16830	0
313	20230609	164100	20457205010	16830	16830	16830	16830	0
314	20230609	164000	20457205010	16830	16830	16830	16830	0
315	20230609	163900	20457205010	16830	16830	16830	16830	0
316	20230609	163800	20457205010	16830	16830	16830	16830	0
317	20230609	163700	20457205010	16830	16830	16830	16830	0
318	20230609	163600	20457205010	16830	16830	16830	16830	0
319	20230609	163500	20457205010	16830	16830	16830	16830	0
320	20230609	163400	20457205010	16830	16830	16830	16830	0
321	20230609	163300	20457205010	16830	16830	16830	16830	0
322	20230609	163200	20457205010	16830	16830	16830	16830	0
323	20230609	163100	20457205010	16830	16830	16830	16830	0
324	20230609	163000	20457205010	16830	16830	16830	16830	0
325	20230609	162900	20457205010	16830	16830	16830	16830	0
326	20230609	162800	20457205010	16830	16830	16830	16830	0
327	20230609	162700	20457205010	16830	16830	16830	16830	0
328	20230609	162600	20457205010	16830	16830	16830	16830	0
329	20230609	162500	20457205010	16830	16830	16830	16830	0
330	20230609	162400	20457205010	16830	16830	16830	16830	0
331	20230609	162300	20457205010	16830	16830	16830	16830	0
332	20230609	162200	20457205010	16830	16830	16830	16830	29281
333	20230609	162100	20457205010	16830	16830	16830	16830	0
334	20230609	162000	20457205010	16830	16830	16830	16830	0
335	20230609	161900	20457205010	16830	16830	16830	16830	0
336	20230609	161800	20457205010	16830	16830	16830	16830	0
337	20230609	161700	20457205010	16830	16830	16830	16830	0
338	20230609	161600	20457205010	16830	16830	16830	16830	0
339	20230609	161500	20457205010	16830	16830	16830	16830	0
340	20230609	161400	20457205010	16830	16830	16830	16830	0
341	20230609	161300	20457205010	16830	16830	16830	16830	0
342	20230609	161200	20457205010	16830	16830	16830	16830	0
343	20230609	161100	20457205010	16830	16830	16830	16830	0
344	20230609	161000	20457205010	16830	16830	16830	16830	0
345	20230609	160900	20457205010	16830	16830	16830	16830	0
346	20230609	160800	20457205010	16830	16830	16830	16830	0
347	20230609	160700	20457205010	16830	16830	16830	16830	0
348	20230609	160600	20457205010	16830	16830	16830	16830	0
349	20230609	160500	20457205010	16830	16830	16830	16830	0
350	20230609	160400	20457205010	16830	16830	16830	16830	0
351	20230609	160300	20457205010	16830	16830	16830	16830	0
352	20230609	160200	20457205010	16830	16830	16830	16830	0
353	20230609	160100	20457205010	16830	16830	16830	16830	0
354	20230609	160000	20457205010	16830	16830	16830	16830	0
355	20230609	155900	20457205010	16830	16830	16830	16830	0
356	20230609	155800	20457205010	16830	16830	16830	16830	0
357	20230609	155700	20457205010	16830	16830	16830	16830	0
358	20230609	155600	20457205010	16830	16830	16830	16830	0
359	20230609	155500	20457205010	16830	16830	16830	16830	0
360	20230609	155400	20457205010	16830	16830	16830	16830	0
361	20230609	155300	20457205010	16830	16830	16830	16830	0
362	20230609	155200	20457205010	16830	16830	16830	16830	29281
363	20230609	155100	20457205010	16830	16830	16830	16830	0
364	20230609	155000	20457205010	16830	16830	16830	16830	0
365	20230609	154900	20457205010	16830	16830	16830	16830	0
366	20230609	154800	20457205010	16830	16830	16830	16830	0
367	20230609	154700	20457205010	16830	16830	16830	16830	0
368	20230609	154600	20457205010	16830	16830	16830	16830	0
369	20230609	154500	20457205010	16830	16830	16830	16830	0
370	20230609	154400	20457205010	16830	16830	16830	16830	0
371	20230609	154300	20457205010	16830	16830	16830	16830	0
372	20230609	154200	20457205010	16830	16830	16830	16830	0
373	20230609	154100	20457205010	16830	16830	16830	16830	0
374	20230609	154000	20457205010	16830	16830	16830	16830	0
375	20230609	153900	20457205010	16830	16830	16830	16830	0
376	20230609	153800	20457205010	16830	16830	16830	16830	0
377	20230609	153700	20457205010	16830	16830	16830	16830	0
378	20230609	153600	20457205010	16830	16830	16830	16830	0
379	20230609	153500	20457205010	16830	16830	16830	16830	0
380	20230609	153400	20457205010	16830	16830	16830	16830	0
381	20230609	153300	20457205010	16830	16830	16830	16830	0
382	20230609	153200	20457205010	16830	16830	16830	16830	0
383	20230609	153100	20457205010	16830	16830	16830	16830	0
384	20230609	153000	20457205010	16830	16830	16830	16830	29281
385	20230609	152900	19964405780	16910	16910	16910	16910	0
386	20230609	152800	19964405780	16910	16910	16910	16910	0
387	20230609	152700	19964405780	16910	16910	16910	16910	0
388	20230609	152600	19964405780	16910	16910	16910	16910	0
389	20230609	152500	19964405780	16910	16910	16910	16910	0
390	20230609	152400	19964405780	16910	16910	16910	16910	0
391	20230609	152300	19964405780	16910	16910	16910	16910	0
392	20230609	152200	19964405780	16910	16910	16910	16910	0
393	20230609	152100	19964405780	16910	16910	16910	16910	0
394	20230609	152000	19964405780	16910	16910	16910	16910	0
395	20230609	151900	19964405780	16910	16910	16910	16870	4420
396	20230609	151800	19889711490	16900	16880	16900	16870	1337
397	20230609	151700	19867129740	16870	16840	16910	16840	2708
398	20230609	151600	19821437930	16850	16880	16880	16840	3869
399	20230609	151500	19756246770	16870	16890	16890	16850	2578
400	20230609	151400	19712758690	16890	16840	16910	16840	1331
401	20230609	151300	19690295480	16840	16890	16890	16840	8598
402	20230609	151200	19545313100	16890	16940	16940	16890	3192
403	20230609	151100	19491371590	16940	16940	16940	16900	4275
404	20230609	151000	19419005200	16920	16920	16930	16900	2503
405	20230609	150900	19376674490	16900	16880	16910	16880	2699
406	20230609	150800	19331081930	16890	16900	16930	16890	2772
407	20230609	150700	19284245960	16890	16910	16950	16880	3169
408	20230609	150600	19230711300	16910	16950	16960	16910	3029
409	20230609	150500	19179461760	16950	16960	16960	16920	1460
410	20230609	150400	19154735060	16960	16950	16960	16950	639
411	20230609	150300	19143903440	16950	16940	16980	16930	393
412	20230609	150200	19137240440	16940	16990	16990	16940	394
413	20230609	150100	19130557120	16990	16940	16990	16940	793
414	20230609	150000	19117115110	16920	16930	16940	16920	1811
415	20230609	145900	19086462050	16930	16950	16970	16930	2614
416	20230609	145800	19042187260	16980	16970	16980	16950	1823
417	20230609	145700	19011251270	16980	16960	16980	16960	715
418	20230609	145600	18999120710	16970	16940	16980	16940	560
419	20230609	145500	18989623150	16940	16980	16980	16940	779
420	20230609	145400	18976411110	16980	16950	16980	16940	1001
421	20230609	145300	18959454110	16940	16960	16990	16940	1736
422	20230609	145200	18930038550	16960	16950	17000	16940	655
423	20230609	145100	18918941130	16940	17010	17010	16940	3263
424	20230609	145000	18863573820	17000	16990	17000	16990	843
425	20230609	144900	18849242890	16990	17010	17010	16990	699
426	20230609	144800	18837359670	17010	17010	17020	17010	917
427	20230609	144700	18821761490	17010	17020	17020	16990	195
428	20230609	144600	18818444850	17020	16980	17020	16980	2202
429	20230609	144500	18781005050	16990	16970	16990	16960	1953
430	20230609	144400	18747870900	16950	16930	16950	16930	806
431	20230609	144300	18734218910	16930	16900	16930	16880	1654
432	20230609	144200	18706282950	16890	16930	16950	16890	11687
433	20230609	144100	18508684560	16950	16990	17000	16930	1903
434	20230609	144000	18476451280	16940	16990	16990	16940	4791
435	20230609	143900	18395218240	17000	17000	17000	16990	27
436	20230609	143800	18394759440	16990	17000	17000	16990	705
437	20230609	143700	18382780450	17000	16990	17000	16970	585
438	20230609	143600	18372844780	16990	16970	16990	16970	1255
439	20230609	143500	18351542740	16970	16980	16990	16970	686
440	20230609	143400	18339894520	16980	17000	17000	16980	604
441	20230609	143300	18329633040	17030	17020	17030	17000	408
442	20230609	143200	18322694140	17020	17000	17030	16980	201
443	20230609	143100	18319279920	16980	17000	17040	16980	790
444	20230609	143000	18305855530	17000	16990	17000	16970	2868
445	20230609	142900	18257151680	16990	16990	17000	16990	1890
446	20230609	142800	18225039610	16990	17000	17000	16990	892
447	20230609	142700	18209882010	16990	17040	17040	16990	2998
448	20230609	142600	18158875270	17080	17060	17080	17040	1512
449	20230609	142500	18133098960	17060	17080	17090	17060	921
450	20230609	142400	18117382190	17090	17100	17100	17070	538
451	20230609	142300	18108191790	17110	17090	17110	17070	1698
452	20230609	142200	18079173780	17100	17070	17100	17060	1019
453	20230609	142100	18061764780	17090	17080	17090	17070	1848
454	20230609	142000	18030200740	17080	17100	17110	17080	930
455	20230609	141900	18014301030	17100	17120	17120	17080	2459
456	20230609	141800	17972240470	17110	17080	17120	17080	2462
457	20230609	141700	17930171050	17080	17020	17080	17000	1504
458	20230609	141600	17904579020	17020	17000	17020	17000	337
459	20230609	141500	17898846190	17010	16960	17010	16960	827
460	20230609	141400	17884810530	16960	17000	17000	16960	2955
461	20230609	141300	17834645280	16990	17000	17030	16970	2059
462	20230609	141200	17799661790	17000	17050	17060	17000	5534
463	20230609	141100	17705445560	17060	17060	17060	17050	371
464	20230609	141000	17699116380	17060	17080	17080	17050	1168
465	20230609	140900	17679192880	17050	17070	17070	17050	730
466	20230609	140800	17666742980	17050	17050	17050	17040	913
467	20230609	140700	17651177740	17050	17070	17080	17040	2734
468	20230609	140600	17604555630	17060	17050	17090	17050	409
469	20230609	140500	17597579320	17040	17030	17050	17020	1158
470	20230609	140400	17577856070	17020	17100	17100	16990	7806
471	20230609	140300	17444924400	17100	17100	17110	17050	4486
472	20230609	140200	17368375920	17090	17140	17150	17090	7741
473	20230609	140100	17235865030	17150	17150	17180	17140	2654
474	20230609	140000	17190345780	17150	17190	17190	17150	1787
475	20230609	135900	17159671280	17190	17160	17190	17140	2744
476	20230609	135800	17112602060	17170	17170	17220	17150	2058
477	20230609	135700	17077288970	17250	17220	17260	17150	3323
478	20230609	135600	17020163310	17220	17260	17260	17210	456
479	20230609	135500	17012303490	17260	17220	17290	17170	3595
480	20230609	135400	16950446700	17230	17270	17300	17230	2804
481	20230609	135300	16902067470	17250	17310	17310	17250	4122
482	20230609	135200	16830852980	17310	17290	17330	17290	2043
483	20230609	135100	16795491230	17290	17330	17440	17290	13794
484	20230609	135000	16555945080	17340	17230	17340	17230	12821
485	20230609	134900	16334392950	17230	17160	17230	17160	3763
486	20230609	134800	16269669700	17160	17150	17160	17140	3338
487	20230609	134700	16212432220	17150	17140	17170	17140	3413
488	20230609	134600	16153897870	17150	17210	17210	17140	8686
489	20230609	134500	16004896750	17230	17200	17240	17150	7101
490	20230609	134400	15882867610	17190	17200	17300	17190	7130
491	20230609	134300	15759966270	17190	17300	17300	17190	8556
492	20230609	134200	15612649820	17300	17240	17330	17240	13763
493	20230609	134100	15374694380	17260	17280	17350	17210	19117
494	20230609	134000	15044660760	17290	17370	17420	17270	29795
495	20230609	133900	14528020320	17370	17440	17590	17370	90330
496	20230609	133800	12948308290	17440	16910	17450	16910	52613
497	20230609	133700	12040681320	16950	16940	16960	16900	3568
498	20230609	133600	11980236070	16940	16850	16960	16850	5136
499	20230609	133500	11893373680	16850	16840	16850	16830	1902
500	20230609	133400	11861349200	16850	16900	16900	16840	12968
501	20230609	133300	11642734890	16890	16900	16920	16890	632
502	20230609	133200	11632054050	16900	16900	16910	16870	1705
503	20230609	133100	11603262580	16910	16940	16970	16850	14982
504	20230609	133000	11350294370	16920	16920	16920	16920	175
505	20230609	132900	11347333370	16920	16940	16940	16910	2038
506	20230609	132800	11312855160	16930	16930	16930	16920	2185
507	20230609	132700	11275871920	16940	16940	16960	16930	7246
508	20230609	132600	11153149790	16950	16960	16960	16950	3591
509	20230609	132500	11092281050	16960	16960	16970	16960	8
510	20230609	132400	11092145360	16960	16960	16970	16960	159
511	20230609	132300	11089448700	16960	16960	16980	16950	510
512	20230609	132200	11080798610	16950	16970	16970	16950	1152
513	20230609	132100	11061260940	16970	16970	16970	16970	922
514	20230609	132000	11045614600	16970	16980	16980	16970	406
515	20230609	131900	11038721400	16980	16980	16980	16960	734
516	20230609	131800	11026264000	16970	16990	16990	16970	733
517	20230609	131700	11013817790	16970	16970	16990	16960	254
518	20230609	131600	11009509470	16990	16980	16990	16950	3247
519	20230609	131500	10954413060	16980	16990	17000	16970	447
520	20230609	131400	10946822640	16990	17010	17010	16980	1587
521	20230609	131300	10919869450	17020	17010	17020	17000	1608
522	20230609	131200	10892527700	17020	16990	17020	16990	867
523	20230609	131100	10877794520	16990	16980	16990	16980	214
524	20230609	131000	10874160420	16990	17010	17010	16980	1246
525	20230609	130900	10852969460	17010	17000	17010	17000	514
526	20230609	130800	10844227250	17000	17000	17010	16980	201
527	20230609	130700	10840811390	17000	16990	17000	16980	171
528	20230609	130600	10837907360	16980	16980	16980	16980	42
529	20230609	130500	10837194200	16980	16980	17010	16980	759
530	20230609	130400	10824306200	16980	16980	17020	16980	392
531	20230609	130300	10817648850	17030	16980	17030	16960	1663
532	20230609	130200	10789425430	16980	16980	17000	16980	1529
533	20230609	130100	10763451580	16980	16990	17000	16980	1083
534	20230609	130000	10745051310	16990	16990	16990	16970	161
535	20230609	125900	10742317920	17000	16970	17000	16960	838
536	20230609	125800	10728105080	16970	16990	16990	16970	147
537	20230609	125700	10725609940	16980	16990	17000	16980	558
538	20230609	125600	10716131570	17000	16990	17000	16950	4346
539	20230609	125500	10642415510	16990	16990	17000	16980	1298
540	20230609	125400	10620359980	16990	17030	17030	16980	8876
541	20230609	125300	10469418400	17040	17050	17060	17030	840
542	20230609	125200	10455103330	17080	17080	17080	17050	46
543	20230609	125100	10454318910	17070	17030	17070	17030	1027
544	20230609	125000	10436794540	17030	17030	17050	17030	135
545	20230609	124900	10434495070	17030	17040	17050	17020	565
546	20230609	124800	10424872510	17040	17030	17040	17030	215
547	20230609	124700	10421210940	17040	17040	17050	17040	161
548	20230609	124600	10418467490	17030	17030	17040	17030	400
549	20230609	124500	10411654290	17040	17050	17050	17030	177
550	20230609	124400	10408638100	17050	17050	17050	17050	2
551	20230609	124300	10408604000	17050	17030	17050	17030	117
552	20230609	124200	10406611470	17030	17030	17030	17020	275
553	20230609	124100	10401929820	17060	17010	17060	17010	254
554	20230609	124000	10397605580	17010	17010	17020	17000	908
555	20230609	123900	10382160370	17000	17040	17040	17000	1105
556	20230609	123800	10363367940	17020	17030	17030	17000	4256
557	20230609	123700	10290972970	17030	17050	17060	17030	713
558	20230609	123600	10278823040	17060	17060	17060	17050	157
559	20230609	123500	10276144750	17060	17060	17060	17050	145
560	20230609	123400	10273671480	17060	17040	17060	17040	1005
561	20230609	123300	10256546180	17040	17050	17060	17040	200
562	20230609	123200	10253136660	17050	17040	17050	17030	258
563	20230609	123100	10248739590	17040	17030	17040	17030	370
564	20230609	123000	10242436120	17040	17060	17060	17030	180
565	20230609	122900	10239370610	17060	17020	17070	17020	662
566	20230609	122800	10228096700	17020	17070	17070	17010	4597
567	20230609	122700	10149757860	17060	17070	17070	17060	462
568	20230609	122600	10141874950	17060	17070	17090	17060	420
569	20230609	122500	10134701160	17080	17060	17080	17060	1984
570	20230609	122400	10100853800	17060	17060	17080	17060	2482
571	20230609	122300	10058500000	17050	17060	17060	17050	1379
572	20230609	122200	10034985590	17060	17070	17070	17060	586
573	20230609	122100	10024988370	17080	17080	17080	17080	200
574	20230609	122000	10021572370	17080	17060	17080	17050	290
575	20230609	121900	10016626810	17080	17030	17080	17030	317
576	20230609	121800	10011222480	17090	17020	17090	17010	2431
577	20230609	121700	9969835380	17010	17090	17100	17010	10606
578	20230609	121600	9789069080	17090	17080	17100	17080	649
579	20230609	121500	9777977870	17080	17090	17090	17070	1185
580	20230609	121400	9757735580	17090	17120	17120	17080	620
581	20230609	121300	9747127660	17130	17080	17130	17080	492
582	20230609	121200	9738719100	17080	17090	17090	17070	2703
583	20230609	121100	9692567000	17090	17120	17130	17090	1196
584	20230609	121000	9672114680	17120	17120	17120	17110	295
585	20230609	120900	9667064290	17120	17120	17120	17120	98
586	20230609	120800	9665386530	17130	17110	17130	17110	56
587	20230609	120700	9664427970	17100	17100	17130	17100	1099
588	20230609	120600	9645634830	17100	17150	17150	17100	2939
589	20230609	120500	9595306950	17140	17160	17160	17140	333
590	20230609	120400	9589598230	17190	17150	17190	17150	515
591	20230609	120300	9580756050	17190	17190	17190	17150	600
592	20230609	120200	9570458410	17190	17200	17200	17150	113
593	20230609	120100	9568519200	17200	17180	17200	17170	610
594	20230609	120000	9558041810	17180	17170	17190	17170	425
595	20230609	115900	9550740740	17180	17150	17180	17150	177
596	20230609	115800	9547702740	17140	17170	17170	17140	317
597	20230609	115700	9542268800	17150	17160	17160	17140	909
598	20230609	115600	9526679320	17140	17180	17190	17140	1363
599	20230609	115500	9503298360	17170	17170	17170	17160	1012
600	20230609	115400	9485931290	17170	17170	17170	17160	640
601	20230609	115300	9474945180	17170	17210	17210	17160	193
602	20230609	115200	9471631770	17150	17190	17190	17150	1951
603	20230609	115100	9438128930	17210	17230	17230	17200	936
604	20230609	115000	9422017260	17230	17230	17230	17220	2572
605	20230609	114900	9377705290	17230	17230	17230	17220	30
606	20230609	114800	9377188400	17230	17220	17230	17220	55
607	20230609	114700	9376240990	17220	17230	17230	17210	692
608	20230609	114600	9364320550	17230	17220	17230	17220	1074
609	20230609	114500	9345822930	17220	17210	17220	17210	598
610	20230609	114400	9335526230	17220	17200	17220	17200	60
611	20230609	114300	9334494170	17220	17200	17220	17200	562
612	20230609	114200	9324827750	17200	17200	17200	17190	89
613	20230609	114100	9323296960	17190	17200	17200	17190	670
614	20230609	114000	9311777600	17210	17220	17220	17210	391
615	20230609	113900	9305048390	17220	17210	17220	17210	89
616	20230609	113800	9303516640	17230	17220	17230	17220	261
617	20230609	113700	9299022200	17230	17220	17230	17220	33
618	20230609	113600	9298453930	17220	17230	17230	17180	669
619	20230609	113500	9286945930	17230	17180	17230	17180	852
620	20230609	113400	9272284380	17180	17180	17180	17180	152
621	20230609	113300	9269673020	17180	17180	17190	17180	446
622	20230609	113200	9262010430	17180	17180	17190	17180	152
623	20230609	113100	9259398370	17180	17180	17200	17180	951
624	20230609	113000	9243056280	17190	17200	17200	17190	366
625	20230609	112900	9236764700	17200	17210	17210	17200	366
626	20230609	112800	9230466910	17190	17220	17220	17190	444
627	20230609	112700	9222830440	17220	17170	17220	17150	1037
628	20230609	112600	9205020950	17140	17140	17150	17140	692
629	20230609	112500	9193158520	17140	17200	17200	17140	766
630	20230609	112400	9180018120	17200	17170	17200	17160	164
631	20230609	112300	9177202730	17170	17210	17210	17170	573
632	20230609	112200	9167360000	17220	17220	17220	17200	2199
633	20230609	112100	9129530260	17220	17230	17230	17220	444
634	20230609	112000	9121880470	17230	17240	17240	17210	283
635	20230609	111900	9117006280	17240	17270	17280	17230	1629
636	20230609	111800	9088880740	17270	17250	17270	17240	1154
637	20230609	111700	9068975920	17260	17250	17270	17240	1019
638	20230609	111600	9051394610	17300	17170	17300	17170	4044
639	20230609	111500	8981572910	17190	17200	17200	17170	780
640	20230609	111400	8968162750	17200	17210	17210	17190	160
641	20230609	111300	8965410960	17210	17180	17210	17160	503
642	20230609	111200	8956771380	17170	17180	17190	17160	2179
643	20230609	111100	8919349830	17180	17190	17200	17180	619
644	20230609	111000	8908709960	17200	17200	17220	17200	2636
645	20230609	110900	8863368540	17200	17230	17240	17170	1613
646	20230609	110800	8835602120	17250	17300	17310	17190	4247
647	20230609	110700	8762367110	17300	17140	17300	17140	6182
648	20230609	110600	8655956070	17150	17120	17150	17110	276
649	20230609	110500	8651232560	17120	17140	17140	17120	953
650	20230609	110400	8634905440	17140	17140	17140	17130	856
651	20230609	110300	8620234700	17140	17130	17150	17130	2006
652	20230609	110200	8585844750	17130	17060	17130	17060	2729
653	20230609	110100	8539220450	17100	17080	17100	17050	1731
654	20230609	110000	8509686640	17080	17050	17080	17050	373
655	20230609	105900	8503323150	17050	17060	17080	17050	1087
656	20230609	105800	8484782960	17060	17080	17080	17060	1553
657	20230609	105700	8458286270	17080	17080	17080	17060	853
658	20230609	105600	8443722770	17080	17060	17080	17060	321
659	20230609	105500	8438243950	17060	17090	17090	17050	2157
660	20230609	105400	8401441060	17080	17100	17120	17070	1065
661	20230609	105300	8383243420	17070	17070	17070	17070	241
662	20230609	105200	8379129550	17110	17050	17110	17050	2377
663	20230609	105100	8338525710	17050	17060	17060	17050	463
664	20230609	105000	8330630740	17060	17070	17070	17060	582
665	20230609	104900	8320697810	17040	17050	17070	17040	2000
666	20230609	104800	8286604160	17050	17050	17050	17040	1899
667	20230609	104700	8254230920	17050	17060	17060	17050	426
668	20230609	104600	8246965370	17060	17100	17100	17060	1605
669	20230609	104500	8219546970	17100	17090	17110	17090	392
670	20230609	104400	8212843940	17090	17090	17100	17090	251
671	20230609	104300	8208553980	17090	17090	17090	17090	79
672	20230609	104200	8207203870	17070	17080	17080	17070	124
673	20230609	104100	8205086160	17060	17050	17080	17050	1616
674	20230609	104000	8177529030	17050	17060	17060	17050	1116
675	20230609	103900	8158492430	17060	17080	17080	17060	1250
676	20230609	103800	8137162980	17080	17090	17090	17070	196
677	20230609	103700	8133814580	17090	17100	17120	17090	1661
678	20230609	103600	8105424610	17100	17120	17120	17100	1750
679	20230609	103500	8075484000	17120	17120	17130	17110	237
680	20230609	103400	8071426910	17130	17120	17130	17110	1994
681	20230609	103300	8037296190	17130	17150	17170	17120	3707
682	20230609	103200	7973735600	17140	17130	17140	17110	2337
683	20230609	103100	7933695950	17120	17110	17130	17110	917
684	20230609	103000	7917999090	17120	17100	17130	17100	1234
685	20230609	102900	7896876610	17120	17050	17120	17000	3810
686	20230609	102800	7831991780	17050	17060	17070	17040	2006
687	20230609	102700	7797788430	17060	17070	17070	17060	127
688	20230609	102600	7795621300	17070	17090	17090	17070	419
689	20230609	102500	7788468810	17090	17070	17090	17060	129
690	20230609	102400	7786266300	17070	17070	17070	17030	738
691	20230609	102300	7773684450	17020	17070	17100	17020	2627
692	20230609	102200	7728837480	17070	17100	17100	17060	1308
693	20230609	102100	7706488830	17100	17070	17100	17070	419
694	20230609	102000	7699324320	17100	17100	17100	17070	367
695	20230609	101900	7693051920	17050	17040	17070	17040	1037
696	20230609	101800	7675367570	17060	17050	17060	17040	577
697	20230609	101700	7665532750	17050	17060	17060	17030	568
698	20230609	101600	7655851280	17060	17050	17070	17050	2265
699	20230609	101500	7617198140	17060	17020	17060	17020	1361
700	20230609	101400	7594016110	17020	17030	17030	16970	1236
701	20230609	101300	7573019170	16990	17000	17000	16980	1271
702	20230609	101200	7551428090	17000	16960	17030	16960	1030
703	20230609	101100	7533946270	16960	17010	17020	16940	10498
704	20230609	101000	7355782680	17010	17080	17100	17010	3164
705	20230609	100900	7301889640	17100	17110	17120	17090	1108
706	20230609	100800	7282937580	17100	17110	17140	17100	1998
707	20230609	100700	7248750730	17110	17120	17130	17110	1236
708	20230609	100600	7227594590	17120	17100	17120	17100	788
709	20230609	100500	7214111740	17110	17100	17110	17100	1653
710	20230609	100400	7185840390	17050	17100	17100	17050	2911
711	20230609	100300	7136101250	17100	17070	17110	17070	2588
712	20230609	100200	7091881000	17070	17060	17080	17060	3977
713	20230609	100100	7023993870	17060	17050	17070	17040	1927
714	20230609	100000	6991114350	17050	17040	17050	17040	1071
715	20230609	095900	6972857150	17040	17040	17050	17040	923
716	20230609	095800	6957129140	17040	17040	17050	17040	154
717	20230609	095700	6954503950	17040	17040	17050	17040	2297
718	20230609	095600	6915354050	17040	17020	17040	17020	1779
719	20230609	095500	6885062220	17010	17040	17050	17010	3273
720	20230609	095400	6829352640	17040	17030	17050	17030	368
721	20230609	095300	6823082270	17030	17020	17050	17000	2408
722	20230609	095200	6782101010	17030	17080	17100	17030	4706
723	20230609	095100	6701864240	17050	17030	17080	17030	1026
724	20230609	095000	6684372480	17020	17000	17040	17000	1812
725	20230609	094900	6653525760	17000	16970	17030	16970	5895
726	20230609	094800	6553333830	16970	16940	16980	16920	3235
727	20230609	094700	6498540420	16940	16950	16950	16920	4226
728	20230609	094600	6426968260	16950	16930	16980	16890	11140
729	20230609	094500	6238494090	16920	16970	16970	16920	15288
730	20230609	094400	5979508590	16980	16950	16990	16910	12794
731	20230609	094300	5762775510	16940	17050	17150	16940	23509
732	20230609	094200	5363029130	17050	17130	17170	17050	5587
733	20230609	094100	5267513190	17090	17120	17120	17070	2875
734	20230609	094000	5218354450	17120	17110	17130	17100	2414
735	20230609	093900	5177051680	17110	17090	17120	17090	945
736	20230609	093800	5160899260	17090	17070	17090	17060	2105
737	20230609	093700	5124957260	17060	17060	17070	17050	4733
738	20230609	093600	5044216510	17060	17080	17080	17060	3660
739	20230609	093500	4981759530	17080	17120	17120	17060	5194
740	20230609	093400	4893016390	17140	17110	17140	17100	2590
741	20230609	093300	4848689640	17110	17100	17140	17100	2552
742	20230609	093200	4805041700	17100	17070	17110	17040	9814
743	20230609	093100	4637641050	17060	17130	17130	17060	8191
744	20230609	093000	4497634980	17120	17140	17150	17110	2041
745	20230609	092900	4462670730	17140	17090	17150	17080	1791
746	20230609	092800	4432064230	17100	17140	17150	17100	5559
747	20230609	092700	4336893040	17110	17120	17150	17080	10982
748	20230609	092600	4149128310	17100	17240	17260	17100	15743
749	20230609	092500	3879073680	17240	17330	17330	17240	5335
750	20230609	092400	3786982280	17330	17420	17420	17330	690
751	20230609	092300	3775008500	17430	17340	17430	17300	2731
752	20230609	092200	3727652450	17320	17290	17320	17250	4320
753	20230609	092100	3652979130	17300	17340	17350	17280	2732
754	20230609	092000	3605674060	17340	17300	17360	17290	2501
755	20230609	091900	3562300920	17290	17440	17450	17280	6311
756	20230609	091800	3452583130	17440	17480	17480	17420	2664
757	20230609	091700	3406119350	17440	17540	17540	17400	6529
758	20230609	091600	3292137100	17540	17590	17630	17530	20100
759	20230609	091500	2938609570	17600	17440	17600	17440	17763
760	20230609	091400	2627036600	17440	17460	17460	17410	8150
761	20230609	091300	2484837040	17460	17330	17470	17330	10917
762	20230609	091200	2294717190	17330	17250	17350	17250	3265
763	20230609	091100	2238221430	17280	17160	17290	17150	5603
764	20230609	091000	2141734620	17160	17210	17240	17160	3205
765	20230609	090900	2086625010	17210	17120	17240	17120	4691
766	20230609	090800	2005971700	17100	17080	17190	17070	11508
767	20230609	090700	1809120070	17070	17220	17220	17020	36855
768	20230609	090600	1178520160	17220	17220	17240	17210	7437
769	20230609	090500	1050379310	17220	17280	17290	17210	8707
770	20230609	090400	900235370	17280	17330	17330	17260	5832
771	20230609	090300	799442880	17330	17260	17380	17240	9296
772	20230609	090200	638789140	17240	17380	17400	17230	12229
773	20230609	090100	427188210	17380	17430	17440	17380	6140
774	20230609	090000	320284470	17430	17520	17520	17410	17238