KissMeData/068240/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223200	2400061370	15640	15640	15640	15640	9716
3	20230609	223100	2400061370	15640	15640	15640	15640	0
4	20230609	223000	2400061370	15640	15640	15640	15640	0
5	20230609	222900	2400061370	15640	15640	15640	15640	0
6	20230609	222800	2400061370	15640	15640	15640	15640	0
7	20230609	222700	2400061370	15640	15640	15640	15640	0
8	20230609	222600	2400061370	15640	15640	15640	15640	0
9	20230609	222500	2400061370	15640	15640	15640	15640	0
10	20230609	222400	2400061370	15640	15640	15640	15640	0
11	20230609	222300	2400061370	15640	15640	15640	15640	0
12	20230609	222200	2400061370	15640	15640	15640	15640	0
13	20230609	222100	2400061370	15640	15640	15640	15640	0
14	20230609	222000	2400061370	15640	15640	15640	15640	0
15	20230609	221900	2400061370	15640	15640	15640	15640	0
16	20230609	221800	2400061370	15640	15640	15640	15640	0
17	20230609	221700	2400061370	15640	15640	15640	15640	0
18	20230609	221600	2400061370	15640	15640	15640	15640	0
19	20230609	221500	2400061370	15640	15640	15640	15640	0
20	20230609	221400	2400061370	15640	15640	15640	15640	0
21	20230609	221300	2400061370	15640	15640	15640	15640	0
22	20230609	221200	2400061370	15640	15640	15640	15640	0
23	20230609	221100	2400061370	15640	15640	15640	15640	0
24	20230609	221000	2400061370	15640	15640	15640	15640	0
25	20230609	220900	2400061370	15640	15640	15640	15640	0
26	20230609	220800	2400061370	15640	15640	15640	15640	0
27	20230609	220700	2400061370	15640	15640	15640	15640	0
28	20230609	220600	2400061370	15640	15640	15640	15640	0
29	20230609	220500	2400061370	15640	15640	15640	15640	0
30	20230609	220400	2400061370	15640	15640	15640	15640	0
31	20230609	220300	2400061370	15640	15640	15640	15640	0
32	20230609	220200	2400061370	15640	15640	15640	15640	9716
33	20230609	220100	2400061370	15640	15640	15640	15640	0
34	20230609	220000	2400061370	15640	15640	15640	15640	0
35	20230609	215900	2400061370	15640	15640	15640	15640	0
36	20230609	215800	2400061370	15640	15640	15640	15640	0
37	20230609	215700	2400061370	15640	15640	15640	15640	0
38	20230609	215600	2400061370	15640	15640	15640	15640	0
39	20230609	215500	2400061370	15640	15640	15640	15640	0
40	20230609	215400	2400061370	15640	15640	15640	15640	0
41	20230609	215300	2400061370	15640	15640	15640	15640	0
42	20230609	215200	2400061370	15640	15640	15640	15640	0
43	20230609	215100	2400061370	15640	15640	15640	15640	0
44	20230609	215000	2400061370	15640	15640	15640	15640	0
45	20230609	214900	2400061370	15640	15640	15640	15640	0
46	20230609	214800	2400061370	15640	15640	15640	15640	0
47	20230609	214700	2400061370	15640	15640	15640	15640	0
48	20230609	214600	2400061370	15640	15640	15640	15640	0
49	20230609	214500	2400061370	15640	15640	15640	15640	0
50	20230609	214400	2400061370	15640	15640	15640	15640	0
51	20230609	214300	2400061370	15640	15640	15640	15640	0
52	20230609	214200	2400061370	15640	15640	15640	15640	0
53	20230609	214100	2400061370	15640	15640	15640	15640	0
54	20230609	214000	2400061370	15640	15640	15640	15640	0
55	20230609	213900	2400061370	15640	15640	15640	15640	0
56	20230609	213800	2400061370	15640	15640	15640	15640	0
57	20230609	213700	2400061370	15640	15640	15640	15640	0
58	20230609	213600	2400061370	15640	15640	15640	15640	0
59	20230609	213500	2400061370	15640	15640	15640	15640	0
60	20230609	213400	2400061370	15640	15640	15640	15640	0
61	20230609	213300	2400061370	15640	15640	15640	15640	0
62	20230609	213200	2400061370	15640	15640	15640	15640	9716
63	20230609	213100	2400061370	15640	15640	15640	15640	0
64	20230609	213000	2400061370	15640	15640	15640	15640	0
65	20230609	212900	2400061370	15640	15640	15640	15640	0
66	20230609	212800	2400061370	15640	15640	15640	15640	0
67	20230609	212700	2400061370	15640	15640	15640	15640	0
68	20230609	212600	2400061370	15640	15640	15640	15640	0
69	20230609	212500	2400061370	15640	15640	15640	15640	0
70	20230609	212400	2400061370	15640	15640	15640	15640	0
71	20230609	212300	2400061370	15640	15640	15640	15640	0
72	20230609	212200	2400061370	15640	15640	15640	15640	0
73	20230609	212100	2400061370	15640	15640	15640	15640	0
74	20230609	212000	2400061370	15640	15640	15640	15640	0
75	20230609	211900	2400061370	15640	15640	15640	15640	0
76	20230609	211800	2400061370	15640	15640	15640	15640	0
77	20230609	211700	2400061370	15640	15640	15640	15640	0
78	20230609	211600	2400061370	15640	15640	15640	15640	0
79	20230609	211500	2400061370	15640	15640	15640	15640	0
80	20230609	211400	2400061370	15640	15640	15640	15640	0
81	20230609	211300	2400061370	15640	15640	15640	15640	0
82	20230609	211200	2400061370	15640	15640	15640	15640	0
83	20230609	211100	2400061370	15640	15640	15640	15640	0
84	20230609	211000	2400061370	15640	15640	15640	15640	0
85	20230609	210900	2400061370	15640	15640	15640	15640	0
86	20230609	210800	2400061370	15640	15640	15640	15640	0
87	20230609	210700	2400061370	15640	15640	15640	15640	0
88	20230609	210600	2400061370	15640	15640	15640	15640	0
89	20230609	210500	2400061370	15640	15640	15640	15640	0
90	20230609	210400	2400061370	15640	15640	15640	15640	0
91	20230609	210300	2400061370	15640	15640	15640	15640	0
92	20230609	210200	2400061370	15640	15640	15640	15640	9716
93	20230609	210100	2400061370	15640	15640	15640	15640	0
94	20230609	210000	2400061370	15640	15640	15640	15640	0
95	20230609	205900	2400061370	15640	15640	15640	15640	0
96	20230609	205800	2400061370	15640	15640	15640	15640	0
97	20230609	205700	2400061370	15640	15640	15640	15640	0
98	20230609	205600	2400061370	15640	15640	15640	15640	0
99	20230609	205500	2400061370	15640	15640	15640	15640	0
100	20230609	205400	2400061370	15640	15640	15640	15640	0
101	20230609	205300	2400061370	15640	15640	15640	15640	0
102	20230609	205200	2400061370	15640	15640	15640	15640	0
103	20230609	205100	2400061370	15640	15640	15640	15640	0
104	20230609	205000	2400061370	15640	15640	15640	15640	0
105	20230609	204900	2400061370	15640	15640	15640	15640	0
106	20230609	204800	2400061370	15640	15640	15640	15640	0
107	20230609	204700	2400061370	15640	15640	15640	15640	0
108	20230609	204600	2400061370	15640	15640	15640	15640	0
109	20230609	204500	2400061370	15640	15640	15640	15640	0
110	20230609	204400	2400061370	15640	15640	15640	15640	0
111	20230609	204300	2400061370	15640	15640	15640	15640	0
112	20230609	204200	2400061370	15640	15640	15640	15640	0
113	20230609	204100	2400061370	15640	15640	15640	15640	0
114	20230609	204000	2400061370	15640	15640	15640	15640	0
115	20230609	203900	2400061370	15640	15640	15640	15640	0
116	20230609	203800	2400061370	15640	15640	15640	15640	0
117	20230609	203700	2400061370	15640	15640	15640	15640	0
118	20230609	203600	2400061370	15640	15640	15640	15640	0
119	20230609	203500	2400061370	15640	15640	15640	15640	0
120	20230609	203400	2400061370	15640	15640	15640	15640	0
121	20230609	203300	2400061370	15640	15640	15640	15640	0
122	20230609	203200	2400061370	15640	15640	15640	15640	9716
123	20230609	203100	2400061370	15640	15640	15640	15640	0
124	20230609	203000	2400061370	15640	15640	15640	15640	0
125	20230609	202900	2400061370	15640	15640	15640	15640	0
126	20230609	202800	2400061370	15640	15640	15640	15640	0
127	20230609	202700	2400061370	15640	15640	15640	15640	0
128	20230609	202600	2400061370	15640	15640	15640	15640	0
129	20230609	202500	2400061370	15640	15640	15640	15640	0
130	20230609	202400	2400061370	15640	15640	15640	15640	0
131	20230609	202300	2400061370	15640	15640	15640	15640	0
132	20230609	202200	2400061370	15640	15640	15640	15640	0
133	20230609	202100	2400061370	15640	15640	15640	15640	0
134	20230609	202000	2400061370	15640	15640	15640	15640	0
135	20230609	201900	2400061370	15640	15640	15640	15640	0
136	20230609	201800	2400061370	15640	15640	15640	15640	0
137	20230609	201700	2400061370	15640	15640	15640	15640	0
138	20230609	201600	2400061370	15640	15640	15640	15640	0
139	20230609	201500	2400061370	15640	15640	15640	15640	0
140	20230609	201400	2400061370	15640	15640	15640	15640	0
141	20230609	201300	2400061370	15640	15640	15640	15640	0
142	20230609	201200	2400061370	15640	15640	15640	15640	0
143	20230609	201100	2400061370	15640	15640	15640	15640	0
144	20230609	201000	2400061370	15640	15640	15640	15640	0
145	20230609	200900	2400061370	15640	15640	15640	15640	0
146	20230609	200800	2400061370	15640	15640	15640	15640	0
147	20230609	200700	2400061370	15640	15640	15640	15640	0
148	20230609	200600	2400061370	15640	15640	15640	15640	0
149	20230609	200500	2400061370	15640	15640	15640	15640	0
150	20230609	200400	2400061370	15640	15640	15640	15640	0
151	20230609	200300	2400061370	15640	15640	15640	15640	0
152	20230609	200200	2400061370	15640	15640	15640	15640	9716
153	20230609	200100	2400061370	15640	15640	15640	15640	0
154	20230609	200000	2400061370	15640	15640	15640	15640	0
155	20230609	195900	2400061370	15640	15640	15640	15640	0
156	20230609	195800	2400061370	15640	15640	15640	15640	0
157	20230609	195700	2400061370	15640	15640	15640	15640	0
158	20230609	195600	2400061370	15640	15640	15640	15640	0
159	20230609	195500	2400061370	15640	15640	15640	15640	0
160	20230609	195400	2400061370	15640	15640	15640	15640	0
161	20230609	195300	2400061370	15640	15640	15640	15640	0
162	20230609	195200	2400061370	15640	15640	15640	15640	0
163	20230609	195100	2400061370	15640	15640	15640	15640	0
164	20230609	195000	2400061370	15640	15640	15640	15640	0
165	20230609	194900	2400061370	15640	15640	15640	15640	0
166	20230609	194800	2400061370	15640	15640	15640	15640	0
167	20230609	194700	2400061370	15640	15640	15640	15640	0
168	20230609	194600	2400061370	15640	15640	15640	15640	0
169	20230609	194500	2400061370	15640	15640	15640	15640	0
170	20230609	194400	2400061370	15640	15640	15640	15640	0
171	20230609	194300	2400061370	15640	15640	15640	15640	0
172	20230609	194200	2400061370	15640	15640	15640	15640	0
173	20230609	194100	2400061370	15640	15640	15640	15640	0
174	20230609	194000	2400061370	15640	15640	15640	15640	0
175	20230609	193900	2400061370	15640	15640	15640	15640	0
176	20230609	193800	2400061370	15640	15640	15640	15640	0
177	20230609	193700	2400061370	15640	15640	15640	15640	0
178	20230609	193600	2400061370	15640	15640	15640	15640	0
179	20230609	193500	2400061370	15640	15640	15640	15640	0
180	20230609	193400	2400061370	15640	15640	15640	15640	0
181	20230609	193300	2400061370	15640	15640	15640	15640	0
182	20230609	193200	2400061370	15640	15640	15640	15640	9716
183	20230609	193100	2400061370	15640	15640	15640	15640	0
184	20230609	193000	2400061370	15640	15640	15640	15640	0
185	20230609	192900	2400061370	15640	15640	15640	15640	0
186	20230609	192800	2400061370	15640	15640	15640	15640	0
187	20230609	192700	2400061370	15640	15640	15640	15640	0
188	20230609	192600	2400061370	15640	15640	15640	15640	0
189	20230609	192500	2400061370	15640	15640	15640	15640	0
190	20230609	192400	2400061370	15640	15640	15640	15640	0
191	20230609	192300	2400061370	15640	15640	15640	15640	0
192	20230609	192200	2400061370	15640	15640	15640	15640	0
193	20230609	192100	2400061370	15640	15640	15640	15640	0
194	20230609	192000	2400061370	15640	15640	15640	15640	0
195	20230609	191900	2400061370	15640	15640	15640	15640	0
196	20230609	191800	2400061370	15640	15640	15640	15640	0
197	20230609	191700	2400061370	15640	15640	15640	15640	0
198	20230609	191600	2400061370	15640	15640	15640	15640	0
199	20230609	191500	2400061370	15640	15640	15640	15640	0
200	20230609	191400	2400061370	15640	15640	15640	15640	0
201	20230609	191300	2400061370	15640	15640	15640	15640	0
202	20230609	191200	2400061370	15640	15640	15640	15640	0
203	20230609	191100	2400061370	15640	15640	15640	15640	0
204	20230609	191000	2400061370	15640	15640	15640	15640	0
205	20230609	190900	2400061370	15640	15640	15640	15640	0
206	20230609	190800	2400061370	15640	15640	15640	15640	0
207	20230609	190700	2400061370	15640	15640	15640	15640	0
208	20230609	190600	2400061370	15640	15640	15640	15640	0
209	20230609	190500	2400061370	15640	15640	15640	15640	0
210	20230609	190400	2400061370	15640	15640	15640	15640	0
211	20230609	190300	2400061370	15640	15640	15640	15640	0
212	20230609	190200	2400061370	15640	15640	15640	15640	9716
213	20230609	190100	2400061370	15640	15640	15640	15640	0
214	20230609	190000	2400061370	15640	15640	15640	15640	0
215	20230609	185900	2400061370	15640	15640	15640	15640	0
216	20230609	185800	2400061370	15640	15640	15640	15640	0
217	20230609	185700	2400061370	15640	15640	15640	15640	0
218	20230609	185600	2400061370	15640	15640	15640	15640	0
219	20230609	185500	2400061370	15640	15640	15640	15640	0
220	20230609	185400	2400061370	15640	15640	15640	15640	0
221	20230609	185300	2400061370	15640	15640	15640	15640	0
222	20230609	185200	2400061370	15640	15640	15640	15640	0
223	20230609	185100	2400061370	15640	15640	15640	15640	0
224	20230609	185000	2400061370	15640	15640	15640	15640	0
225	20230609	184900	2400061370	15640	15640	15640	15640	0
226	20230609	184800	2400061370	15640	15640	15640	15640	0
227	20230609	184700	2400061370	15640	15640	15640	15640	0
228	20230609	184600	2400061370	15640	15640	15640	15640	0
229	20230609	184500	2400061370	15640	15640	15640	15640	0
230	20230609	184400	2400061370	15640	15640	15640	15640	0
231	20230609	184300	2400061370	15640	15640	15640	15640	0
232	20230609	184200	2400061370	15640	15640	15640	15640	0
233	20230609	184100	2400061370	15640	15640	15640	15640	0
234	20230609	184000	2400061370	15640	15640	15640	15640	0
235	20230609	183900	2400061370	15640	15640	15640	15640	0
236	20230609	183800	2400061370	15640	15640	15640	15640	0
237	20230609	183700	2400061370	15640	15640	15640	15640	0
238	20230609	183600	2400061370	15640	15640	15640	15640	0
239	20230609	183500	2400061370	15640	15640	15640	15640	0
240	20230609	183400	2400061370	15640	15640	15640	15640	0
241	20230609	183300	2400061370	15640	15640	15640	15640	0
242	20230609	183200	2400061370	15640	15640	15640	15640	9716
243	20230609	183100	2400061370	15640	15640	15640	15640	0
244	20230609	183000	2400061370	15640	15640	15640	15640	0
245	20230609	182900	2400061370	15640	15640	15640	15640	0
246	20230609	182800	2400061370	15640	15640	15640	15640	0
247	20230609	182700	2400061370	15640	15640	15640	15640	0
248	20230609	182600	2400061370	15640	15640	15640	15640	0
249	20230609	182500	2400061370	15640	15640	15640	15640	0
250	20230609	182400	2400061370	15640	15640	15640	15640	0
251	20230609	182300	2400061370	15640	15640	15640	15640	0
252	20230609	182200	2400061370	15640	15640	15640	15640	0
253	20230609	182100	2400061370	15640	15640	15640	15640	0
254	20230609	182000	2400061370	15640	15640	15640	15640	0
255	20230609	181900	2400061370	15640	15640	15640	15640	0
256	20230609	181800	2400061370	15640	15640	15640	15640	0
257	20230609	181700	2400061370	15640	15640	15640	15640	0
258	20230609	181600	2400061370	15640	15640	15640	15640	0
259	20230609	181500	2400061370	15640	15640	15640	15640	0
260	20230609	181400	2400061370	15640	15640	15640	15640	0
261	20230609	181300	2400061370	15640	15640	15640	15640	0
262	20230609	181200	2400061370	15640	15640	15640	15640	0
263	20230609	181100	2400061370	15640	15640	15640	15640	0
264	20230609	181000	2400061370	15640	15640	15640	15640	0
265	20230609	180900	2400061370	15640	15640	15640	15640	0
266	20230609	180800	2400061370	15640	15640	15640	15640	0
267	20230609	180700	2400061370	15640	15640	15640	15640	0
268	20230609	180600	2400061370	15640	15640	15640	15640	0
269	20230609	180500	2400061370	15640	15640	15640	15640	0
270	20230609	180400	2400061370	15640	15640	15640	15640	0
271	20230609	180300	2400061370	15640	15640	15640	15640	0
272	20230609	180200	2400061370	15640	15640	15640	15640	9716
273	20230609	180100	2400061370	15640	15640	15640	15640	0
274	20230609	180000	2400061370	15640	15640	15640	15640	0
275	20230609	175900	2400061370	15640	15640	15640	15640	0
276	20230609	175800	2400061370	15640	15640	15640	15640	0
277	20230609	175700	2400061370	15640	15640	15640	15640	0
278	20230609	175600	2400061370	15640	15640	15640	15640	0
279	20230609	175500	2400061370	15640	15640	15640	15640	0
280	20230609	175400	2400061370	15640	15640	15640	15640	0
281	20230609	175300	2400061370	15640	15640	15640	15640	0
282	20230609	175200	2400061370	15640	15640	15640	15640	0
283	20230609	175100	2400061370	15640	15640	15640	15640	0
284	20230609	175000	2400061370	15640	15640	15640	15640	0
285	20230609	174900	2400061370	15640	15640	15640	15640	0
286	20230609	174800	2400061370	15640	15640	15640	15640	0
287	20230609	174700	2400061370	15640	15640	15640	15640	0
288	20230609	174600	2400061370	15640	15640	15640	15640	0
289	20230609	174500	2400061370	15640	15640	15640	15640	0
290	20230609	174400	2400061370	15640	15640	15640	15640	0
291	20230609	174300	2400061370	15640	15640	15640	15640	0
292	20230609	174200	2400061370	15640	15640	15640	15640	0
293	20230609	174100	2400061370	15640	15640	15640	15640	0
294	20230609	174000	2400061370	15640	15640	15640	15640	0
295	20230609	173900	2400061370	15640	15640	15640	15640	0
296	20230609	173800	2400061370	15640	15640	15640	15640	0
297	20230609	173700	2400061370	15640	15640	15640	15640	0
298	20230609	173600	2400061370	15640	15640	15640	15640	0
299	20230609	173500	2400061370	15640	15640	15640	15640	0
300	20230609	173400	2400061370	15640	15640	15640	15640	0
301	20230609	173300	2400061370	15640	15640	15640	15640	0
302	20230609	173200	2400061370	15640	15640	15640	15640	9716
303	20230609	173100	2400061370	15640	15640	15640	15640	0
304	20230609	173000	2400061370	15640	15640	15640	15640	0
305	20230609	172900	2400061370	15640	15640	15640	15640	0
306	20230609	172800	2400061370	15640	15640	15640	15640	0
307	20230609	172700	2400061370	15640	15640	15640	15640	0
308	20230609	172600	2400061370	15640	15640	15640	15640	0
309	20230609	172500	2400061370	15640	15640	15640	15640	0
310	20230609	172400	2400061370	15640	15640	15640	15640	0
311	20230609	172300	2400061370	15640	15640	15640	15640	0
312	20230609	172200	2400061370	15640	15640	15640	15640	0
313	20230609	172100	2400061370	15640	15640	15640	15640	0
314	20230609	172000	2400061370	15640	15640	15640	15640	0
315	20230609	171900	2400061370	15640	15640	15640	15640	0
316	20230609	171800	2400061370	15640	15640	15640	15640	0
317	20230609	171700	2400061370	15640	15640	15640	15640	0
318	20230609	171600	2400061370	15640	15640	15640	15640	0
319	20230609	171500	2400061370	15640	15640	15640	15640	0
320	20230609	171400	2400061370	15640	15640	15640	15640	0
321	20230609	171300	2400061370	15640	15640	15640	15640	0
322	20230609	171200	2400061370	15640	15640	15640	15640	0
323	20230609	171100	2400061370	15640	15640	15640	15640	0
324	20230609	171000	2400061370	15640	15640	15640	15640	0
325	20230609	170900	2400061370	15640	15640	15640	15640	0
326	20230609	170800	2400061370	15640	15640	15640	15640	0
327	20230609	170700	2400061370	15640	15640	15640	15640	0
328	20230609	170600	2400061370	15640	15640	15640	15640	0
329	20230609	170500	2400061370	15640	15640	15640	15640	0
330	20230609	170400	2400061370	15640	15640	15640	15640	0
331	20230609	170300	2400061370	15640	15640	15640	15640	0
332	20230609	170200	2400061370	15640	15640	15640	15640	9716
333	20230609	170100	2400061370	15640	15640	15640	15640	0
334	20230609	170000	2400061370	15640	15640	15640	15640	0
335	20230609	165900	2400061370	15640	15640	15640	15640	0
336	20230609	165800	2400061370	15640	15640	15640	15640	0
337	20230609	165700	2400061370	15640	15640	15640	15640	0
338	20230609	165600	2400061370	15640	15640	15640	15640	0
339	20230609	165500	2400061370	15640	15640	15640	15640	0
340	20230609	165400	2400061370	15640	15640	15640	15640	0
341	20230609	165300	2400061370	15640	15640	15640	15640	0
342	20230609	165200	2400061370	15640	15640	15640	15640	0
343	20230609	165100	2400061370	15640	15640	15640	15640	0
344	20230609	165000	2400061370	15640	15640	15640	15640	0
345	20230609	164900	2400061370	15640	15640	15640	15640	0
346	20230609	164800	2400061370	15640	15640	15640	15640	0
347	20230609	164700	2400061370	15640	15640	15640	15640	0
348	20230609	164600	2400061370	15640	15640	15640	15640	0
349	20230609	164500	2400061370	15640	15640	15640	15640	0
350	20230609	164400	2400061370	15640	15640	15640	15640	0
351	20230609	164300	2400061370	15640	15640	15640	15640	0
352	20230609	164200	2400061370	15640	15640	15640	15640	0
353	20230609	164100	2400061370	15640	15640	15640	15640	0
354	20230609	164000	2400061370	15640	15640	15640	15640	0
355	20230609	163900	2400061370	15640	15640	15640	15640	0
356	20230609	163800	2400061370	15640	15640	15640	15640	0
357	20230609	163700	2400061370	15640	15640	15640	15640	0
358	20230609	163600	2400061370	15640	15640	15640	15640	0
359	20230609	163500	2400061370	15640	15640	15640	15640	0
360	20230609	163400	2400061370	15640	15640	15640	15640	0
361	20230609	163300	2400061370	15640	15640	15640	15640	0
362	20230609	163200	2400061370	15640	15640	15640	15640	9716
363	20230609	163100	2400061370	15640	15640	15640	15640	0
364	20230609	163000	2400061370	15640	15640	15640	15640	0
365	20230609	162900	2400061370	15640	15640	15640	15640	0
366	20230609	162800	2400061370	15640	15640	15640	15640	0
367	20230609	162700	2400061370	15640	15640	15640	15640	0
368	20230609	162600	2400061370	15640	15640	15640	15640	0
369	20230609	162500	2400061370	15640	15640	15640	15640	0
370	20230609	162400	2400061370	15640	15640	15640	15640	0
371	20230609	162300	2400061370	15640	15640	15640	15640	0
372	20230609	162200	2400061370	15640	15640	15640	15640	0
373	20230609	162100	2400061370	15640	15640	15640	15640	0
374	20230609	162000	2400061370	15640	15640	15640	15640	0
375	20230609	161900	2400061370	15640	15640	15640	15640	0
376	20230609	161800	2400061370	15640	15640	15640	15640	0
377	20230609	161700	2400061370	15640	15640	15640	15640	0
378	20230609	161600	2400061370	15640	15640	15640	15640	0
379	20230609	161500	2400061370	15640	15640	15640	15640	0
380	20230609	161400	2400061370	15640	15640	15640	15640	0
381	20230609	161300	2400061370	15640	15640	15640	15640	0
382	20230609	161200	2400061370	15640	15640	15640	15640	0
383	20230609	161100	2400061370	15640	15640	15640	15640	0
384	20230609	161000	2400061370	15640	15640	15640	15640	0
385	20230609	160900	2400061370	15640	15640	15640	15640	0
386	20230609	160800	2400061370	15640	15640	15640	15640	0
387	20230609	160700	2400061370	15640	15640	15640	15640	0
388	20230609	160600	2400061370	15640	15640	15640	15640	0
389	20230609	160500	2400061370	15640	15640	15640	15640	0
390	20230609	160400	2400061370	15640	15640	15640	15640	0
391	20230609	160300	2400061370	15640	15640	15640	15640	0
392	20230609	160200	2400061370	15640	15640	15640	15640	9716
393	20230609	160100	2400061370	15640	15640	15640	15640	0
394	20230609	160000	2400061370	15640	15640	15640	15640	0
395	20230609	155900	2400061370	15640	15640	15640	15640	0
396	20230609	155800	2400061370	15640	15640	15640	15640	0
397	20230609	155700	2400061370	15640	15640	15640	15640	0
398	20230609	155600	2400061370	15640	15640	15640	15640	0
399	20230609	155500	2400061370	15640	15640	15640	15640	0
400	20230609	155400	2400061370	15640	15640	15640	15640	0
401	20230609	155300	2400061370	15640	15640	15640	15640	0
402	20230609	155200	2400061370	15640	15640	15640	15640	0
403	20230609	155100	2400061370	15640	15640	15640	15640	0
404	20230609	155000	2400061370	15640	15640	15640	15640	0
405	20230609	154900	2400061370	15640	15640	15640	15640	0
406	20230609	154800	2400061370	15640	15640	15640	15640	0
407	20230609	154700	2400061370	15640	15640	15640	15640	0
408	20230609	154600	2400061370	15640	15640	15640	15640	0
409	20230609	154500	2400061370	15640	15640	15640	15640	0
410	20230609	154400	2400061370	15640	15640	15640	15640	0
411	20230609	154300	2400061370	15640	15640	15640	15640	0
412	20230609	154200	2400061370	15640	15640	15640	15640	0
413	20230609	154100	2400061370	15640	15640	15640	15640	0
414	20230609	154000	2400061370	15640	15640	15640	15640	0
415	20230609	153900	2400061370	15640	15640	15640	15640	0
416	20230609	153800	2400061370	15640	15640	15640	15640	0
417	20230609	153700	2400061370	15640	15640	15640	15640	0
418	20230609	153600	2400061370	15640	15640	15640	15640	0
419	20230609	153500	2400061370	15640	15640	15640	15640	0
420	20230609	153400	2400061370	15640	15640	15640	15640	0
421	20230609	153300	2400061370	15640	15640	15640	15640	0
422	20230609	153200	2400061370	15640	15640	15640	15640	9716
423	20230609	153100	2400061370	15640	15640	15640	15640	0
424	20230609	153000	2400061370	15640	15640	15640	15640	9716
425	20230609	152900	2248103130	15620	15620	15620	15620	0
426	20230609	152800	2248103130	15620	15620	15620	15620	0
427	20230609	152700	2248103130	15620	15620	15620	15620	0
428	20230609	152600	2248103130	15620	15620	15620	15620	0
429	20230609	152500	2248103130	15620	15620	15620	15620	0
430	20230609	152400	2248103130	15620	15620	15620	15620	0
431	20230609	152300	2248103130	15620	15620	15620	15620	0
432	20230609	152200	2248103130	15620	15620	15620	15620	0
433	20230609	152100	2248103130	15620	15620	15620	15620	0
434	20230609	152000	2248103130	15620	15620	15620	15620	0
435	20230609	151900	2248103130	15620	15620	15640	15610	647
436	20230609	151800	2237997050	15620	15610	15620	15610	452
437	20230609	151700	2230940420	15620	15610	15620	15610	595
438	20230609	151600	2221646970	15610	15620	15620	15610	283
439	20230609	151500	2217228820	15610	15630	15630	15610	388
440	20230609	151400	2211166240	15630	15620	15630	15620	21
441	20230609	151300	2210838120	15630	15640	15640	15620	196
442	20230609	151200	2207774750	15640	15610	15640	15610	354
443	20230609	151100	2202240090	15610	15610	15620	15610	969
444	20230609	151000	2187107350	15620	15610	15620	15610	18
445	20230609	150900	2186826240	15620	15620	15620	15620	336
446	20230609	150800	2181577920	15610	15610	15610	15610	19
447	20230609	150700	2181281330	15610	15610	15620	15610	1226
448	20230609	150600	2162131630	15610	15650	15650	15610	150
449	20230609	150500	2159785460	15670	15670	15670	15660	413
450	20230609	150400	2153314760	15670	15670	15670	15660	70
451	20230609	150300	2152217880	15660	15670	15700	15660	327
452	20230609	150200	2147089960	15670	15670	15670	15650	232
453	20230609	150100	2143455060	15650	15620	15650	15620	794
454	20230609	150000	2131049340	15610	15610	15610	15610	0
455	20230609	145900	2131049340	15610	15610	15620	15610	168
456	20230609	145800	2128426080	15620	15620	15620	15620	18
457	20230609	145700	2128144920	15610	15610	15610	15610	11
458	20230609	145600	2127973210	15600	15640	15640	15600	352
459	20230609	145500	2122478820	15630	15640	15640	15630	164
460	20230609	145400	2119913960	15640	15650	15650	15640	178
461	20230609	145300	2117130030	15650	15620	15650	15620	617
462	20230609	145200	2107485620	15620	15610	15620	15610	31
463	20230609	145100	2107001550	15610	15620	15620	15610	265
464	20230609	145000	2102862890	15620	15620	15620	15620	52
465	20230609	144900	2102050650	15610	15610	15610	15610	333
466	20230609	144800	2096852520	15610	15610	15610	15610	366
467	20230609	144700	2091139260	15610	15600	15610	15600	141
468	20230609	144600	2088939640	15600	15600	15600	15590	4192
469	20230609	144500	2023544530	15600	15590	15600	15590	208
470	20230609	144400	2020299880	15590	15590	15600	15590	120
471	20230609	144300	2018428060	15600	15590	15600	15590	12
472	20230609	144200	2018240970	15590	15590	15600	15590	53
473	20230609	144100	2017414200	15600	15600	15600	15590	5864
474	20230609	144000	1925935910	15600	15600	15610	15600	952
475	20230609	143900	1911081680	15600	15610	15610	15600	1075
476	20230609	143800	1894301910	15610	15610	15610	15610	9
477	20230609	143700	1894161420	15610	15620	15620	15610	1252
478	20230609	143600	1874617640	15610	15620	15620	15610	275
479	20230609	143500	1870322850	15620	15620	15620	15620	19
480	20230609	143400	1870026070	15620	15620	15620	15620	824
481	20230609	143300	1857155190	15620	15620	15630	15620	876
482	20230609	143200	1843472060	15620	15620	15620	15620	36
483	20230609	143100	1842909740	15630	15630	15630	15630	702
484	20230609	143000	1831937480	15630	15630	15630	15630	14
485	20230609	142900	1831718660	15630	15630	15630	15630	207
486	20230609	142800	1828483250	15630	15630	15640	15630	738
487	20230609	142700	1816948300	15630	15630	15640	15630	514
488	20230609	142600	1808914460	15640	15640	15640	15640	5
489	20230609	142500	1808836260	15630	15650	15650	15630	1523
490	20230609	142400	1785021590	15650	15660	15660	15650	2588
491	20230609	142300	1744502930	15670	15660	15670	15660	45
492	20230609	142200	1743798210	15660	15660	15670	15660	186
493	20230609	142100	1740885210	15660	15660	15660	15660	9
494	20230609	142000	1740744270	15660	15660	15660	15660	285
495	20230609	141900	1736281170	15670	15670	15670	15670	180
496	20230609	141800	1733460570	15670	15660	15670	15660	11
497	20230609	141700	1733288280	15660	15660	15660	15660	38
498	20230609	141600	1732693200	15660	15660	15660	15660	20
499	20230609	141500	1732380000	15660	15660	15660	15660	16
500	20230609	141400	1732129440	15660	15660	15660	15660	0
501	20230609	141300	1732129440	15660	15660	15660	15660	115
502	20230609	141200	1730328540	15660	15660	15660	15660	88
503	20230609	141100	1728950460	15660	15670	15670	15660	67
504	20230609	141000	1727900680	15670	15670	15670	15670	214
505	20230609	140900	1724547300	15670	15680	15680	15670	71
506	20230609	140800	1723434170	15680	15680	15680	15680	3
507	20230609	140700	1723387130	15680	15690	15690	15680	735
508	20230609	140600	1711860410	15700	15700	15700	15700	0
509	20230609	140500	1711860410	15700	15690	15700	15690	193
510	20230609	140400	1708832230	15690	15690	15690	15690	131
511	20230609	140300	1706776840	15690	15690	15690	15690	146
512	20230609	140200	1704486100	15690	15690	15690	15690	17
513	20230609	140100	1704219370	15690	15710	15710	15680	390
514	20230609	140000	1698097160	15680	15680	15680	15680	16
515	20230609	135900	1697846280	15680	15710	15720	15680	1018
516	20230609	135800	1681862560	15720	15710	15720	15710	59
517	20230609	135700	1680935570	15710	15710	15710	15710	501
518	20230609	135600	1673064860	15700	15700	15700	15700	16
519	20230609	135500	1672813660	15710	15700	15710	15700	101
520	20230609	135400	1671226960	15700	15700	15700	15700	17
521	20230609	135300	1670960060	15700	15700	15700	15700	61
522	20230609	135200	1670002360	15710	15710	15710	15710	1
523	20230609	135100	1669986650	15700	15700	15700	15690	341
524	20230609	135000	1664633020	15710	15710	15710	15710	15
525	20230609	134900	1664397370	15700	15700	15710	15700	80
526	20230609	134800	1663140740	15700	15700	15700	15700	0
527	20230609	134700	1663140740	15700	15700	15700	15700	0
528	20230609	134600	1663140740	15700	15700	15700	15700	16
529	20230609	134500	1662889540	15710	15710	15710	15710	8
530	20230609	134400	1662763860	15710	15700	15710	15700	81
531	20230609	134300	1661491700	15700	15710	15710	15690	401
532	20230609	134200	1655195690	15700	15700	15700	15700	76
533	20230609	134100	1654002490	15700	15710	15710	15700	407
534	20230609	134000	1647611320	15710	15710	15710	15710	12
535	20230609	133900	1647422800	15710	15720	15720	15710	7
536	20230609	133800	1647312780	15710	15710	15720	15710	97
537	20230609	133700	1645788140	15710	15710	15720	15710	1353
538	20230609	133600	1624519510	15710	15710	15710	15710	14
539	20230609	133500	1624299570	15710	15720	15720	15710	10
540	20230609	133400	1624142440	15720	15720	15720	15710	103
541	20230609	133300	1622523360	15710	15710	15720	15710	111
542	20230609	133200	1620779540	15730	15730	15730	15730	11
543	20230609	133100	1620606510	15730	15680	15730	15680	813
544	20230609	133000	1607844490	15680	15680	15680	15680	57
545	20230609	132900	1606950730	15680	15680	15680	15680	0
546	20230609	132800	1606950730	15680	15680	15690	15680	90
547	20230609	132700	1605538710	15680	15690	15690	15680	28
548	20230609	132600	1605099570	15690	15690	15690	15690	52
549	20230609	132500	1604283690	15690	15680	15690	15680	38
550	20230609	132400	1603687550	15680	15680	15680	15680	8
551	20230609	132300	1603562110	15690	15690	15690	15690	60
552	20230609	132200	1602620710	15680	15680	15680	15680	12
553	20230609	132100	1602432550	15680	15690	15690	15680	14
554	20230609	132000	1602212980	15690	15690	15690	15680	106
555	20230609	131900	1600549910	15690	15690	15690	15690	184
556	20230609	131800	1597662950	15680	15700	15700	15680	195
557	20230609	131700	1594602150	15700	15700	15710	15700	79
558	20230609	131600	1593361450	15700	15710	15710	15700	84
559	20230609	131500	1592042240	15700	15720	15720	15700	201
560	20230609	131400	1588884970	15720	15740	15740	15710	48
561	20230609	131300	1588130440	15740	15740	15740	15740	0
562	20230609	131200	1588130440	15740	15690	15740	15690	73
563	20230609	131100	1586981910	15690	15750	15750	15690	973
564	20230609	131000	1571663160	15750	15730	15750	15690	1433
565	20230609	130900	1549110100	15730	15720	15730	15680	81
566	20230609	130800	1547836400	15680	15680	15720	15680	1481
567	20230609	130700	1524587480	15680	15670	15680	15670	176
568	20230609	130600	1521829540	15680	15680	15680	15680	66
569	20230609	130500	1520794660	15670	15670	15680	15670	101
570	20230609	130400	1519211950	15670	15670	15670	15670	17
571	20230609	130300	1518945560	15670	15670	15670	15670	0
572	20230609	130200	1518945560	15670	15670	15670	15670	21
573	20230609	130100	1518616490	15680	15670	15680	15670	381
574	20230609	130000	1512645220	15670	15670	15670	15660	53
575	20230609	125900	1511815010	15660	15680	15680	15660	1305
576	20230609	125800	1491378500	15670	15680	15680	15670	21
577	20230609	125700	1491049420	15680	15680	15680	15680	31
578	20230609	125600	1490563340	15680	15660	15680	15660	34
579	20230609	125500	1490030360	15690	15700	15700	15690	3194
580	20230609	125400	1439884610	15680	15690	15690	15660	888
581	20230609	125300	1425966310	15690	15690	15690	15680	159
582	20230609	125200	1423472980	15710	15690	15710	15690	633
583	20230609	125100	1413540210	15680	15690	15690	15680	47
584	20230609	125000	1412802890	15690	15690	15690	15690	76
585	20230609	124900	1411610450	15690	15690	15690	15680	617
586	20230609	124800	1401930110	15690	15690	15690	15690	20
587	20230609	124700	1401616310	15710	15710	15710	15700	108
588	20230609	124600	1399920280	15710	15700	15710	15700	103
589	20230609	124500	1398302430	15700	15700	15700	15700	9
590	20230609	124400	1398161130	15710	15690	15710	15690	77
591	20230609	124300	1396952260	15690	15690	15700	15680	120
592	20230609	124200	1395069220	15690	15680	15690	15680	322
593	20230609	124100	1390017200	15690	15690	15690	15690	227
594	20230609	124000	1386455570	15690	15690	15690	15690	49
595	20230609	123900	1385686760	15690	15690	15690	15690	2
596	20230609	123800	1385655380	15690	15700	15700	15690	430
597	20230609	123700	1378904440	15700	15700	15700	15700	98
598	20230609	123600	1377365840	15700	15700	15700	15700	0
599	20230609	123500	1377365840	15700	15700	15710	15700	83
600	20230609	123400	1376062440	15700	15710	15710	15700	25
601	20230609	123300	1375669770	15700	15700	15700	15700	150
602	20230609	123200	1373314770	15700	15700	15710	15700	143
603	20230609	123100	1371069110	15700	15690	15700	15690	92
604	20230609	123000	1369624840	15670	15660	15670	15660	52
605	20230609	122900	1368810190	15730	15670	15730	15670	313
606	20230609	122800	1363892680	15660	15650	15660	15650	1018
607	20230609	122700	1347950890	15650	15660	15660	15650	582
608	20230609	122600	1338836920	15650	15650	15660	15650	463
609	20230609	122500	1331588190	15650	15660	15660	15650	356
610	20230609	122400	1326016280	15670	15670	15670	15670	218
611	20230609	122300	1322600220	15670	15670	15670	15670	5
612	20230609	122200	1322521870	15670	15690	15690	15670	721
613	20230609	122100	1311211480	15700	15700	15700	15700	0
614	20230609	122000	1311211480	15700	15700	15700	15700	7
615	20230609	121900	1311101580	15690	15700	15700	15690	17
616	20230609	121800	1310834750	15690	15700	15700	15690	10
617	20230609	121700	1310677840	15690	15690	15690	15690	8
618	20230609	121600	1310552320	15700	15710	15710	15700	83
619	20230609	121500	1309248500	15710	15700	15720	15700	141
620	20230609	121400	1307033250	15700	15690	15700	15690	113
621	20230609	121300	1305259230	15700	15700	15700	15700	65
622	20230609	121200	1304238730	15690	15690	15690	15690	17
623	20230609	121100	1303972000	15690	15700	15700	15690	30
624	20230609	121000	1303501080	15700	15700	15700	15700	0
625	20230609	120900	1303501080	15700	15710	15710	15700	154
626	20230609	120800	1301082970	15710	15700	15710	15700	98
627	20230609	120700	1299543540	15700	15700	15700	15700	7
628	20230609	120600	1299433640	15700	15700	15700	15700	16
629	20230609	120500	1299182440	15710	15720	15720	15710	71
630	20230609	120400	1298066880	15720	15680	15720	15680	101
631	20230609	120300	1296480390	15690	15710	15710	15690	77
632	20230609	120200	1295271030	15710	15710	15710	15710	0
633	20230609	120100	1295271030	15710	15710	15710	15680	10
634	20230609	120000	1295114140	15690	15700	15710	15690	80
635	20230609	115900	1293857740	15710	15690	15710	15680	27
636	20230609	115800	1293433900	15680	15680	15710	15680	138
637	20230609	115700	1291268030	15680	15660	15680	15660	90
638	20230609	115600	1289857440	15660	15650	15680	15650	18
639	20230609	115500	1289575610	15660	15660	15660	15660	144
640	20230609	115400	1287320570	15680	15680	15680	15680	3
641	20230609	115300	1287273530	15680	15660	15680	15660	17
642	20230609	115200	1287007190	15690	15650	15690	15650	85
643	20230609	115100	1285673820	15640	15640	15640	15640	18
644	20230609	115000	1285392300	15640	15640	15640	15630	698
645	20230609	114900	1274476990	15640	15640	15640	15640	19
646	20230609	114800	1274179830	15640	15650	15650	15640	123
647	20230609	114700	1272255810	15650	15660	15690	15650	288
648	20230609	114600	1267742590	15650	15650	15650	15650	41
649	20230609	114500	1267100940	15650	15650	15650	15650	7
650	20230609	114400	1266991390	15650	15650	15650	15650	99
651	20230609	114300	1265442040	15650	15650	15650	15650	46
652	20230609	114200	1264722140	15640	15650	15730	15640	3354
653	20230609	114100	1212201630	15640	15640	15640	15630	270
654	20230609	114000	1207978930	15640	15650	15650	15640	591
655	20230609	113900	1198735120	15650	15650	15650	15650	0
656	20230609	113800	1198735120	15650	15640	15650	15640	98
657	20230609	113700	1197201590	15650	15640	15650	15640	21
658	20230609	113600	1196873140	15650	15640	15650	15640	740
659	20230609	113500	1185294380	15640	15640	15650	15640	403
660	20230609	113400	1178991450	15640	15650	15650	15640	141
661	20230609	113300	1176785220	15660	15660	15660	15660	5
662	20230609	113200	1176706920	15650	15650	15660	15650	84
663	20230609	113100	1175391670	15660	15660	15660	15650	73
664	20230609	113000	1174248710	15650	15660	15660	15650	42
665	20230609	112900	1173591110	15660	15650	15660	15650	87
666	20230609	112800	1172229260	15650	15650	15650	15650	9
667	20230609	112700	1172088410	15660	15650	15660	15650	33
668	20230609	112600	1171571760	15650	15650	15650	15650	1
669	20230609	112500	1171556110	15650	15650	15650	15650	8
670	20230609	112400	1171430910	15660	15670	15670	15650	103
671	20230609	112300	1169817880	15670	15680	15680	15670	101
672	20230609	112200	1168234800	15680	15690	15690	15680	71
673	20230609	112100	1167120910	15700	15700	15700	15700	50
674	20230609	112000	1166335910	15690	15690	15690	15690	16
675	20230609	111900	1166084870	15640	15640	15640	15630	991
676	20230609	111800	1150585870	15640	15690	15690	15640	58
677	20230609	111700	1149675900	15700	15670	15700	15670	81
678	20230609	111600	1148405710	15640	15650	15680	15640	108
679	20230609	111500	1146713830	15610	15610	15610	15610	0
680	20230609	111400	1146713830	15610	15620	15650	15610	676
681	20230609	111300	1136152810	15620	15640	15660	15610	432
682	20230609	111200	1129405120	15630	15620	15640	15610	1770
683	20230609	111100	1101757290	15620	15660	15660	15620	821
684	20230609	111000	1088914260	15660	15690	15690	15650	2141
685	20230609	110900	1055354540	15690	15710	15710	15690	2027
686	20230609	110800	1023528570	15710	15730	15730	15710	785
687	20230609	110700	1011187770	15720	15730	15730	15720	232
688	20230609	110600	1007538640	15730	15730	15730	15730	81
689	20230609	110500	1006264510	15740	15730	15740	15730	20
690	20230609	110400	1005949840	15730	15730	15740	15730	178
691	20230609	110300	1003149700	15740	15740	15740	15730	32
692	20230609	110200	1002646210	15730	15740	15740	15730	2
693	20230609	110100	1002614740	15710	15740	15740	15710	450
694	20230609	110000	995543640	15750	15720	15750	15720	83
695	20230609	105900	994238430	15710	15710	15710	15710	5
696	20230609	105800	994159880	15700	15700	15700	15700	10
697	20230609	105700	994002880	15710	15720	15730	15700	124
698	20230609	105600	992053720	15720	15720	15730	15710	2442
699	20230609	105500	953686700	15730	15720	15730	15720	11
700	20230609	105400	953513770	15720	15720	15730	15720	1066
701	20230609	105300	936756240	15730	15710	15730	15710	9
702	20230609	105200	936614810	15710	15740	15740	15710	1156
703	20230609	105100	918433270	15740	15740	15740	15740	11
704	20230609	105000	918260130	15730	15740	15750	15730	95
705	20230609	104900	916764220	15740	15760	15760	15730	391
706	20230609	104800	910606190	15760	15750	15760	15750	294
707	20230609	104700	905974200	15760	15750	15760	15750	40
708	20230609	104600	905344140	15750	15750	15750	15750	104
709	20230609	104500	903706140	15750	15750	15750	15750	8
710	20230609	104400	903580140	15750	15740	15750	15740	111
711	20230609	104300	901831980	15740	15740	15740	15740	48
712	20230609	104200	901076460	15750	15750	15760	15740	139
713	20230609	104100	898887520	15760	15750	15760	15750	73
714	20230609	104000	897737130	15760	15760	15760	15740	1124
715	20230609	103900	880023620	15780	15780	15790	15760	185
716	20230609	103800	877106740	15780	15780	15800	15780	698
717	20230609	103700	866085660	15790	15780	15790	15770	1231
718	20230609	103600	846651880	15770	15790	15790	15760	278
719	20230609	103500	842265480	15790	15780	15790	15780	513
720	20230609	103400	834169730	15750	15750	15780	15750	602
721	20230609	103300	824683870	15750	15750	15750	15750	9
722	20230609	103200	824542120	15720	15730	15750	15720	447
723	20230609	103100	817502660	15720	15730	15740	15720	786
724	20230609	103000	805139320	15730	15720	15730	15720	247
725	20230609	102900	801254270	15720	15710	15720	15710	27
726	20230609	102800	800829900	15710	15710	15720	15710	23
727	20230609	102700	800468550	15710	15730	15730	15710	1110
728	20230609	102600	783019240	15730	15730	15730	15720	210
729	20230609	102500	779716020	15730	15730	15730	15730	9
730	20230609	102400	779574450	15730	15740	15740	15730	39
731	20230609	102300	778960970	15730	15720	15730	15720	119
732	20230609	102200	777089120	15740	15740	15740	15730	116
733	20230609	102100	775263370	15740	15730	15740	15720	402
734	20230609	102000	768940320	15730	15690	15730	15690	561
735	20230609	101900	760122930	15680	15680	15680	15680	0
736	20230609	101800	760122930	15680	15680	15700	15680	77
737	20230609	101700	758914300	15680	15680	15680	15680	36
738	20230609	101600	758349820	15680	15660	15680	15660	52
739	20230609	101500	757534930	15660	15690	15700	15660	130
740	20230609	101400	755496470	15690	15690	15690	15690	142
741	20230609	101300	753268490	15690	15690	15700	15690	40
742	20230609	101200	752640880	15710	15620	15710	15620	3917
743	20230609	101100	691412090	15620	15620	15620	15610	34
744	20230609	101000	690881090	15620	15610	15620	15610	39
745	20230609	100900	690272000	15610	15620	15620	15610	152
746	20230609	100800	687897970	15620	15620	15630	15610	304
747	20230609	100700	683149700	15610	15610	15620	15610	152
748	20230609	100600	680776270	15610	15620	15620	15610	108
749	20230609	100500	679089430	15620	15610	15630	15610	134
750	20230609	100400	676997300	15620	15630	15630	15610	1134
751	20230609	100300	659284940	15620	15630	15630	15620	99
752	20230609	100200	657737730	15620	15620	15620	15610	130
753	20230609	100100	655707500	15630	15620	15630	15620	21
754	20230609	100000	655379420	15610	15630	15630	15610	758
755	20230609	095900	643546140	15610	15620	15620	15610	166
756	20230609	095800	640954860	15620	15620	15620	15620	2
757	20230609	095700	640923620	15610	15630	15630	15610	139
758	20230609	095600	638753750	15600	15600	15630	15600	730
759	20230609	095500	627357070	15600	15620	15620	15600	807
760	20230609	095400	614761660	15610	15630	15630	15610	1091
761	20230609	095300	597721500	15620	15630	15640	15620	174
762	20230609	095200	595002720	15630	15630	15640	15620	594
763	20230609	095100	585721180	15630	15640	15640	15630	1152
764	20230609	095000	567715240	15640	15630	15640	15630	78
765	20230609	094900	566495850	15630	15630	15640	15620	292
766	20230609	094800	561934430	15630	15630	15630	15620	164
767	20230609	094700	559372220	15620	15650	15650	15620	142
768	20230609	094600	557152660	15650	15620	15650	15620	272
769	20230609	094500	552903990	15620	15620	15620	15620	26
770	20230609	094400	552497870	15620	15640	15650	15610	2108
771	20230609	094300	519554320	15640	15640	15640	15640	197
772	20230609	094200	516473240	15650	15650	15650	15650	18
773	20230609	094100	516191540	15640	15640	15640	15630	193
774	20230609	094000	513173270	15640	15650	15660	15640	375
775	20230609	093900	507306040	15640	15640	15640	15640	172
776	20230609	093800	504615960	15640	15670	15670	15640	960
777	20230609	093700	489588720	15670	15690	15690	15660	51
778	20230609	093600	488789470	15700	15700	15700	15680	124
779	20230609	093500	486842690	15700	15700	15700	15670	16
780	20230609	093400	486591520	15700	15700	15700	15690	155
781	20230609	093300	484159290	15700	15730	15730	15650	1436
782	20230609	093200	461620010	15730	15720	15750	15720	363
783	20230609	093100	455909950	15720	15710	15720	15690	767
784	20230609	093000	443860690	15710	15690	15710	15680	566
785	20230609	092900	434980410	15670	15650	15670	15650	202
786	20230609	092800	431816680	15640	15640	15640	15640	293
787	20230609	092700	427234160	15620	15620	15640	15610	942
788	20230609	092600	412520830	15620	15650	15650	15620	296
789	20230609	092500	407890800	15650	15660	15660	15650	27
790	20230609	092400	407467990	15660	15610	15660	15580	835
791	20230609	092300	394411260	15580	15580	15580	15580	324
792	20230609	092200	389363340	15610	15590	15610	15570	2389
793	20230609	092100	352136210	15590	15570	15590	15570	366
794	20230609	092000	346432400	15590	15660	15660	15520	5647
795	20230609	091900	258228830	15650	15710	15710	15650	2011
796	20230609	091800	226698590	15710	15710	15710	15700	154
797	20230609	091700	224279260	15700	15710	15710	15690	394
798	20230609	091600	218094170	15710	15710	15710	15690	366
799	20230609	091500	212347880	15710	15710	15710	15710	264
800	20230609	091400	208200440	15700	15700	15720	15700	410
801	20230609	091300	201761440	15700	15750	15750	15700	114
802	20230609	091200	199969990	15750	15690	15750	15690	318
803	20230609	091100	194977420	15690	15720	15750	15690	2127
804	20230609	091000	161565180	15720	15740	15740	15680	511
805	20230609	090900	153535350	15750	15820	15820	15740	485
806	20230609	090800	145889490	15820	15800	15820	15800	181
807	20230609	090700	143028670	15800	15800	15800	15750	945
808	20230609	090600	128127180	15800	15800	15810	15790	246
809	20230609	090500	124238520	15800	15800	15820	15800	1177
810	20230609	090400	105634100	15800	15730	15800	15730	499
811	20230609	090300	97782940	15730	15620	15730	15620	591
812	20230609	090200	88548210	15620	15750	15750	15620	1937
813	20230609	090100	58211350	15700	15710	15900	15700	1753
814	20230609	090000	30544200	15690	15900	15900	15680	1934