KissMeData/168360/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	213300	4697958520	14100	14100	14100	14100	4509
3	20230608	213200	4697958520	14100	14100	14100	14100	0
4	20230608	213100	4697958520	14100	14100	14100	14100	0
5	20230608	213000	4697958520	14100	14100	14100	14100	0
6	20230608	212900	4697958520	14100	14100	14100	14100	0
7	20230608	212800	4697958520	14100	14100	14100	14100	0
8	20230608	212700	4697958520	14100	14100	14100	14100	0
9	20230608	212600	4697958520	14100	14100	14100	14100	0
10	20230608	212500	4697958520	14100	14100	14100	14100	0
11	20230608	212400	4697958520	14100	14100	14100	14100	0
12	20230608	212300	4697958520	14100	14100	14100	14100	0
13	20230608	212200	4697958520	14100	14100	14100	14100	0
14	20230608	212100	4697958520	14100	14100	14100	14100	0
15	20230608	212000	4697958520	14100	14100	14100	14100	0
16	20230608	211900	4697958520	14100	14100	14100	14100	0
17	20230608	211800	4697958520	14100	14100	14100	14100	0
18	20230608	211700	4697958520	14100	14100	14100	14100	0
19	20230608	211600	4697958520	14100	14100	14100	14100	0
20	20230608	211500	4697958520	14100	14100	14100	14100	0
21	20230608	211400	4697958520	14100	14100	14100	14100	0
22	20230608	211300	4697958520	14100	14100	14100	14100	0
23	20230608	211200	4697958520	14100	14100	14100	14100	0
24	20230608	211100	4697958520	14100	14100	14100	14100	0
25	20230608	211000	4697958520	14100	14100	14100	14100	0
26	20230608	210900	4697958520	14100	14100	14100	14100	0
27	20230608	210800	4697958520	14100	14100	14100	14100	0
28	20230608	210700	4697958520	14100	14100	14100	14100	0
29	20230608	210600	4697958520	14100	14100	14100	14100	0
30	20230608	210500	4697958520	14100	14100	14100	14100	0
31	20230608	210400	4697958520	14100	14100	14100	14100	0
32	20230608	210300	4697958520	14100	14100	14100	14100	4509
33	20230608	210200	4697958520	14100	14100	14100	14100	0
34	20230608	210100	4697958520	14100	14100	14100	14100	0
35	20230608	210000	4697958520	14100	14100	14100	14100	0
36	20230608	205900	4697958520	14100	14100	14100	14100	0
37	20230608	205800	4697958520	14100	14100	14100	14100	0
38	20230608	205700	4697958520	14100	14100	14100	14100	0
39	20230608	205600	4697958520	14100	14100	14100	14100	0
40	20230608	205500	4697958520	14100	14100	14100	14100	0
41	20230608	205400	4697958520	14100	14100	14100	14100	0
42	20230608	205300	4697958520	14100	14100	14100	14100	0
43	20230608	205200	4697958520	14100	14100	14100	14100	0
44	20230608	205100	4697958520	14100	14100	14100	14100	0
45	20230608	205000	4697958520	14100	14100	14100	14100	0
46	20230608	204900	4697958520	14100	14100	14100	14100	0
47	20230608	204800	4697958520	14100	14100	14100	14100	0
48	20230608	204700	4697958520	14100	14100	14100	14100	0
49	20230608	204600	4697958520	14100	14100	14100	14100	0
50	20230608	204500	4697958520	14100	14100	14100	14100	0
51	20230608	204400	4697958520	14100	14100	14100	14100	0
52	20230608	204300	4697958520	14100	14100	14100	14100	0
53	20230608	204200	4697958520	14100	14100	14100	14100	0
54	20230608	204100	4697958520	14100	14100	14100	14100	0
55	20230608	204000	4697958520	14100	14100	14100	14100	0
56	20230608	203900	4697958520	14100	14100	14100	14100	0
57	20230608	203800	4697958520	14100	14100	14100	14100	0
58	20230608	203700	4697958520	14100	14100	14100	14100	0
59	20230608	203600	4697958520	14100	14100	14100	14100	0
60	20230608	203500	4697958520	14100	14100	14100	14100	0
61	20230608	203400	4697958520	14100	14100	14100	14100	0
62	20230608	203300	4697958520	14100	14100	14100	14100	4509
63	20230608	203200	4697958520	14100	14100	14100	14100	0
64	20230608	203100	4697958520	14100	14100	14100	14100	0
65	20230608	203000	4697958520	14100	14100	14100	14100	0
66	20230608	202900	4697958520	14100	14100	14100	14100	0
67	20230608	202800	4697958520	14100	14100	14100	14100	0
68	20230608	202700	4697958520	14100	14100	14100	14100	0
69	20230608	202600	4697958520	14100	14100	14100	14100	0
70	20230608	202500	4697958520	14100	14100	14100	14100	0
71	20230608	202400	4697958520	14100	14100	14100	14100	0
72	20230608	202300	4697958520	14100	14100	14100	14100	0
73	20230608	202200	4697958520	14100	14100	14100	14100	0
74	20230608	202100	4697958520	14100	14100	14100	14100	0
75	20230608	202000	4697958520	14100	14100	14100	14100	0
76	20230608	201900	4697958520	14100	14100	14100	14100	0
77	20230608	201800	4697958520	14100	14100	14100	14100	0
78	20230608	201700	4697958520	14100	14100	14100	14100	0
79	20230608	201600	4697958520	14100	14100	14100	14100	0
80	20230608	201500	4697958520	14100	14100	14100	14100	0
81	20230608	201400	4697958520	14100	14100	14100	14100	0
82	20230608	201300	4697958520	14100	14100	14100	14100	0
83	20230608	201200	4697958520	14100	14100	14100	14100	0
84	20230608	201100	4697958520	14100	14100	14100	14100	0
85	20230608	201000	4697958520	14100	14100	14100	14100	0
86	20230608	200900	4697958520	14100	14100	14100	14100	0
87	20230608	200800	4697958520	14100	14100	14100	14100	0
88	20230608	200700	4697958520	14100	14100	14100	14100	0
89	20230608	200600	4697958520	14100	14100	14100	14100	0
90	20230608	200500	4697958520	14100	14100	14100	14100	0
91	20230608	200400	4697958520	14100	14100	14100	14100	0
92	20230608	200300	4697958520	14100	14100	14100	14100	4509
93	20230608	200200	4697958520	14100	14100	14100	14100	0
94	20230608	200100	4697958520	14100	14100	14100	14100	0
95	20230608	200000	4697958520	14100	14100	14100	14100	0
96	20230608	195900	4697958520	14100	14100	14100	14100	0
97	20230608	195800	4697958520	14100	14100	14100	14100	0
98	20230608	195700	4697958520	14100	14100	14100	14100	0
99	20230608	195600	4697958520	14100	14100	14100	14100	0
100	20230608	195500	4697958520	14100	14100	14100	14100	0
101	20230608	195400	4697958520	14100	14100	14100	14100	0
102	20230608	195300	4697958520	14100	14100	14100	14100	0
103	20230608	195200	4697958520	14100	14100	14100	14100	0
104	20230608	195100	4697958520	14100	14100	14100	14100	0
105	20230608	195000	4697958520	14100	14100	14100	14100	0
106	20230608	194900	4697958520	14100	14100	14100	14100	0
107	20230608	194800	4697958520	14100	14100	14100	14100	0
108	20230608	194700	4697958520	14100	14100	14100	14100	0
109	20230608	194600	4697958520	14100	14100	14100	14100	0
110	20230608	194500	4697958520	14100	14100	14100	14100	0
111	20230608	194400	4697958520	14100	14100	14100	14100	0
112	20230608	194300	4697958520	14100	14100	14100	14100	0
113	20230608	194200	4697958520	14100	14100	14100	14100	0
114	20230608	194100	4697958520	14100	14100	14100	14100	0
115	20230608	194000	4697958520	14100	14100	14100	14100	0
116	20230608	193900	4697958520	14100	14100	14100	14100	0
117	20230608	193800	4697958520	14100	14100	14100	14100	0
118	20230608	193700	4697958520	14100	14100	14100	14100	0
119	20230608	193600	4697958520	14100	14100	14100	14100	0
120	20230608	193500	4697958520	14100	14100	14100	14100	0
121	20230608	193400	4697958520	14100	14100	14100	14100	0
122	20230608	193300	4697958520	14100	14100	14100	14100	4509
123	20230608	193200	4697958520	14100	14100	14100	14100	0
124	20230608	193100	4697958520	14100	14100	14100	14100	0
125	20230608	193000	4697958520	14100	14100	14100	14100	0
126	20230608	192900	4697958520	14100	14100	14100	14100	0
127	20230608	192800	4697958520	14100	14100	14100	14100	0
128	20230608	192700	4697958520	14100	14100	14100	14100	0
129	20230608	192600	4697958520	14100	14100	14100	14100	0
130	20230608	192500	4697958520	14100	14100	14100	14100	0
131	20230608	192400	4697958520	14100	14100	14100	14100	0
132	20230608	192300	4697958520	14100	14100	14100	14100	0
133	20230608	192200	4697958520	14100	14100	14100	14100	0
134	20230608	192100	4697958520	14100	14100	14100	14100	0
135	20230608	192000	4697958520	14100	14100	14100	14100	0
136	20230608	191900	4697958520	14100	14100	14100	14100	0
137	20230608	191800	4697958520	14100	14100	14100	14100	0
138	20230608	191700	4697958520	14100	14100	14100	14100	0
139	20230608	191600	4697958520	14100	14100	14100	14100	0
140	20230608	191500	4697958520	14100	14100	14100	14100	0
141	20230608	191400	4697958520	14100	14100	14100	14100	0
142	20230608	191300	4697958520	14100	14100	14100	14100	0
143	20230608	191200	4697958520	14100	14100	14100	14100	0
144	20230608	191100	4697958520	14100	14100	14100	14100	0
145	20230608	191000	4697958520	14100	14100	14100	14100	0
146	20230608	190900	4697958520	14100	14100	14100	14100	0
147	20230608	190800	4697958520	14100	14100	14100	14100	0
148	20230608	190700	4697958520	14100	14100	14100	14100	0
149	20230608	190600	4697958520	14100	14100	14100	14100	0
150	20230608	190500	4697958520	14100	14100	14100	14100	0
151	20230608	190400	4697958520	14100	14100	14100	14100	0
152	20230608	190300	4697958520	14100	14100	14100	14100	4509
153	20230608	190200	4697958520	14100	14100	14100	14100	0
154	20230608	190100	4697958520	14100	14100	14100	14100	0
155	20230608	190000	4697958520	14100	14100	14100	14100	0
156	20230608	185900	4697958520	14100	14100	14100	14100	0
157	20230608	185800	4697958520	14100	14100	14100	14100	0
158	20230608	185700	4697958520	14100	14100	14100	14100	0
159	20230608	185600	4697958520	14100	14100	14100	14100	0
160	20230608	185500	4697958520	14100	14100	14100	14100	0
161	20230608	185400	4697958520	14100	14100	14100	14100	0
162	20230608	185300	4697958520	14100	14100	14100	14100	0
163	20230608	185200	4697958520	14100	14100	14100	14100	0
164	20230608	185100	4697958520	14100	14100	14100	14100	0
165	20230608	185000	4697958520	14100	14100	14100	14100	0
166	20230608	184900	4697958520	14100	14100	14100	14100	0
167	20230608	184800	4697958520	14100	14100	14100	14100	0
168	20230608	184700	4697958520	14100	14100	14100	14100	0
169	20230608	184600	4697958520	14100	14100	14100	14100	0
170	20230608	184500	4697958520	14100	14100	14100	14100	0
171	20230608	184400	4697958520	14100	14100	14100	14100	0
172	20230608	184300	4697958520	14100	14100	14100	14100	0
173	20230608	184200	4697958520	14100	14100	14100	14100	0
174	20230608	184100	4697958520	14100	14100	14100	14100	0
175	20230608	184000	4697958520	14100	14100	14100	14100	0
176	20230608	183900	4697958520	14100	14100	14100	14100	0
177	20230608	183800	4697958520	14100	14100	14100	14100	0
178	20230608	183700	4697958520	14100	14100	14100	14100	0
179	20230608	183600	4697958520	14100	14100	14100	14100	0
180	20230608	183500	4697958520	14100	14100	14100	14100	0
181	20230608	183400	4697958520	14100	14100	14100	14100	0
182	20230608	183300	4697958520	14100	14100	14100	14100	4509
183	20230608	183200	4697958520	14100	14100	14100	14100	0
184	20230608	183100	4697958520	14100	14100	14100	14100	0
185	20230608	183000	4697958520	14100	14100	14100	14100	0
186	20230608	182900	4697958520	14100	14100	14100	14100	0
187	20230608	182800	4697958520	14100	14100	14100	14100	0
188	20230608	182700	4697958520	14100	14100	14100	14100	0
189	20230608	182600	4697958520	14100	14100	14100	14100	0
190	20230608	182500	4697958520	14100	14100	14100	14100	0
191	20230608	182400	4697958520	14100	14100	14100	14100	0
192	20230608	182300	4697958520	14100	14100	14100	14100	0
193	20230608	182200	4697958520	14100	14100	14100	14100	0
194	20230608	182100	4697958520	14100	14100	14100	14100	0
195	20230608	182000	4697958520	14100	14100	14100	14100	0
196	20230608	181900	4697958520	14100	14100	14100	14100	0
197	20230608	181800	4697958520	14100	14100	14100	14100	0
198	20230608	181700	4697958520	14100	14100	14100	14100	0
199	20230608	181600	4697958520	14100	14100	14100	14100	0
200	20230608	181500	4697958520	14100	14100	14100	14100	0
201	20230608	181400	4697958520	14100	14100	14100	14100	0
202	20230608	181300	4697958520	14100	14100	14100	14100	0
203	20230608	181200	4697958520	14100	14100	14100	14100	0
204	20230608	181100	4697958520	14100	14100	14100	14100	0
205	20230608	181000	4697958520	14100	14100	14100	14100	0
206	20230608	180900	4697958520	14100	14100	14100	14100	0
207	20230608	180800	4697958520	14100	14100	14100	14100	0
208	20230608	180700	4697958520	14100	14100	14100	14100	0
209	20230608	180600	4697958520	14100	14100	14100	14100	0
210	20230608	180500	4697958520	14100	14100	14100	14100	0
211	20230608	180400	4697958520	14100	14100	14100	14100	0
212	20230608	180300	4697958520	14100	14100	14100	14100	4509
213	20230608	180200	4697958520	14100	14100	14100	14100	0
214	20230608	180100	4697958520	14100	14100	14100	14100	0
215	20230608	180000	4697958520	14100	14100	14100	14100	0
216	20230608	175900	4697958520	14100	14100	14100	14100	0
217	20230608	175800	4697958520	14100	14100	14100	14100	0
218	20230608	175700	4697958520	14100	14100	14100	14100	0
219	20230608	175600	4697958520	14100	14100	14100	14100	0
220	20230608	175500	4697958520	14100	14100	14100	14100	0
221	20230608	175400	4697958520	14100	14100	14100	14100	0
222	20230608	175300	4697958520	14100	14100	14100	14100	0
223	20230608	175200	4697958520	14100	14100	14100	14100	0
224	20230608	175100	4697958520	14100	14100	14100	14100	0
225	20230608	175000	4697958520	14100	14100	14100	14100	0
226	20230608	174900	4697958520	14100	14100	14100	14100	0
227	20230608	174800	4697958520	14100	14100	14100	14100	0
228	20230608	174700	4697958520	14100	14100	14100	14100	0
229	20230608	174600	4697958520	14100	14100	14100	14100	0
230	20230608	174500	4697958520	14100	14100	14100	14100	0
231	20230608	174400	4697958520	14100	14100	14100	14100	0
232	20230608	174300	4697958520	14100	14100	14100	14100	0
233	20230608	174200	4697958520	14100	14100	14100	14100	0
234	20230608	174100	4697958520	14100	14100	14100	14100	0
235	20230608	174000	4697958520	14100	14100	14100	14100	0
236	20230608	173900	4697958520	14100	14100	14100	14100	0
237	20230608	173800	4697958520	14100	14100	14100	14100	0
238	20230608	173700	4697958520	14100	14100	14100	14100	0
239	20230608	173600	4697958520	14100	14100	14100	14100	0
240	20230608	173500	4697958520	14100	14100	14100	14100	0
241	20230608	173400	4697958520	14100	14100	14100	14100	0
242	20230608	173300	4697958520	14100	14100	14100	14100	4509
243	20230608	173200	4697958520	14100	14100	14100	14100	0
244	20230608	173100	4697958520	14100	14100	14100	14100	0
245	20230608	173000	4697958520	14100	14100	14100	14100	0
246	20230608	172900	4697958520	14100	14100	14100	14100	0
247	20230608	172800	4697958520	14100	14100	14100	14100	0
248	20230608	172700	4697958520	14100	14100	14100	14100	0
249	20230608	172600	4697958520	14100	14100	14100	14100	0
250	20230608	172500	4697958520	14100	14100	14100	14100	0
251	20230608	172400	4697958520	14100	14100	14100	14100	0
252	20230608	172300	4697958520	14100	14100	14100	14100	0
253	20230608	172200	4697958520	14100	14100	14100	14100	0
254	20230608	172100	4697958520	14100	14100	14100	14100	0
255	20230608	172000	4697958520	14100	14100	14100	14100	0
256	20230608	171900	4697958520	14100	14100	14100	14100	0
257	20230608	171800	4697958520	14100	14100	14100	14100	0
258	20230608	171700	4697958520	14100	14100	14100	14100	0
259	20230608	171600	4697958520	14100	14100	14100	14100	0
260	20230608	171500	4697958520	14100	14100	14100	14100	0
261	20230608	171400	4697958520	14100	14100	14100	14100	0
262	20230608	171300	4697958520	14100	14100	14100	14100	0
263	20230608	171200	4697958520	14100	14100	14100	14100	0
264	20230608	171100	4697958520	14100	14100	14100	14100	0
265	20230608	171000	4697958520	14100	14100	14100	14100	0
266	20230608	170900	4697958520	14100	14100	14100	14100	0
267	20230608	170800	4697958520	14100	14100	14100	14100	0
268	20230608	170700	4697958520	14100	14100	14100	14100	0
269	20230608	170600	4697958520	14100	14100	14100	14100	0
270	20230608	170500	4697958520	14100	14100	14100	14100	0
271	20230608	170400	4697958520	14100	14100	14100	14100	0
272	20230608	170300	4697958520	14100	14100	14100	14100	4509
273	20230608	170200	4697958520	14100	14100	14100	14100	0
274	20230608	170100	4697958520	14100	14100	14100	14100	0
275	20230608	170000	4697958520	14100	14100	14100	14100	0
276	20230608	165900	4697958520	14100	14100	14100	14100	0
277	20230608	165800	4697958520	14100	14100	14100	14100	0
278	20230608	165700	4697958520	14100	14100	14100	14100	0
279	20230608	165600	4697958520	14100	14100	14100	14100	0
280	20230608	165500	4697958520	14100	14100	14100	14100	0
281	20230608	165400	4697958520	14100	14100	14100	14100	0
282	20230608	165300	4697958520	14100	14100	14100	14100	0
283	20230608	165200	4697958520	14100	14100	14100	14100	0
284	20230608	165100	4697958520	14100	14100	14100	14100	0
285	20230608	165000	4697958520	14100	14100	14100	14100	0
286	20230608	164900	4697958520	14100	14100	14100	14100	0
287	20230608	164800	4697958520	14100	14100	14100	14100	0
288	20230608	164700	4697958520	14100	14100	14100	14100	0
289	20230608	164600	4697958520	14100	14100	14100	14100	0
290	20230608	164500	4697958520	14100	14100	14100	14100	0
291	20230608	164400	4697958520	14100	14100	14100	14100	0
292	20230608	164300	4697958520	14100	14100	14100	14100	0
293	20230608	164200	4697958520	14100	14100	14100	14100	0
294	20230608	164100	4697958520	14100	14100	14100	14100	0
295	20230608	164000	4697958520	14100	14100	14100	14100	0
296	20230608	163900	4697958520	14100	14100	14100	14100	0
297	20230608	163800	4697958520	14100	14100	14100	14100	0
298	20230608	163700	4697958520	14100	14100	14100	14100	0
299	20230608	163600	4697958520	14100	14100	14100	14100	0
300	20230608	163500	4697958520	14100	14100	14100	14100	0
301	20230608	163400	4697958520	14100	14100	14100	14100	0
302	20230608	163300	4697958520	14100	14100	14100	14100	4509
303	20230608	163200	4697958520	14100	14100	14100	14100	0
304	20230608	163100	4697958520	14100	14100	14100	14100	0
305	20230608	163000	4697958520	14100	14100	14100	14100	0
306	20230608	162900	4697958520	14100	14100	14100	14100	0
307	20230608	162800	4697958520	14100	14100	14100	14100	0
308	20230608	162700	4697958520	14100	14100	14100	14100	0
309	20230608	162600	4697958520	14100	14100	14100	14100	0
310	20230608	162500	4697958520	14100	14100	14100	14100	0
311	20230608	162400	4697958520	14100	14100	14100	14100	0
312	20230608	162300	4697958520	14100	14100	14100	14100	0
313	20230608	162200	4697958520	14100	14100	14100	14100	0
314	20230608	162100	4697958520	14100	14100	14100	14100	0
315	20230608	162000	4697958520	14100	14100	14100	14100	0
316	20230608	161900	4697958520	14100	14100	14100	14100	0
317	20230608	161800	4697958520	14100	14100	14100	14100	0
318	20230608	161700	4697958520	14100	14100	14100	14100	0
319	20230608	161600	4697958520	14100	14100	14100	14100	0
320	20230608	161500	4697958520	14100	14100	14100	14100	0
321	20230608	161400	4697958520	14100	14100	14100	14100	0
322	20230608	161300	4697958520	14100	14100	14100	14100	0
323	20230608	161200	4697958520	14100	14100	14100	14100	0
324	20230608	161100	4697958520	14100	14100	14100	14100	0
325	20230608	161000	4697958520	14100	14100	14100	14100	0
326	20230608	160900	4697958520	14100	14100	14100	14100	0
327	20230608	160800	4697958520	14100	14100	14100	14100	0
328	20230608	160700	4697958520	14100	14100	14100	14100	0
329	20230608	160600	4697958520	14100	14100	14100	14100	0
330	20230608	160500	4697958520	14100	14100	14100	14100	0
331	20230608	160400	4697958520	14100	14100	14100	14100	0
332	20230608	160300	4697958520	14100	14100	14100	14100	4509
333	20230608	160200	4697958520	14100	14100	14100	14100	0
334	20230608	160100	4697958520	14100	14100	14100	14100	0
335	20230608	160000	4697958520	14100	14100	14100	14100	0
336	20230608	155900	4697958520	14100	14100	14100	14100	0
337	20230608	155800	4697958520	14100	14100	14100	14100	0
338	20230608	155700	4697958520	14100	14100	14100	14100	0
339	20230608	155600	4697958520	14100	14100	14100	14100	0
340	20230608	155500	4697958520	14100	14100	14100	14100	0
341	20230608	155400	4697958520	14100	14100	14100	14100	0
342	20230608	155300	4697958520	14100	14100	14100	14100	0
343	20230608	155200	4697958520	14100	14100	14100	14100	0
344	20230608	155100	4697958520	14100	14100	14100	14100	0
345	20230608	155000	4697958520	14100	14100	14100	14100	0
346	20230608	154900	4697958520	14100	14100	14100	14100	0
347	20230608	154800	4697958520	14100	14100	14100	14100	0
348	20230608	154700	4697958520	14100	14100	14100	14100	0
349	20230608	154600	4697958520	14100	14100	14100	14100	0
350	20230608	154500	4697958520	14100	14100	14100	14100	0
351	20230608	154400	4697958520	14100	14100	14100	14100	0
352	20230608	154300	4697958520	14100	14100	14100	14100	0
353	20230608	154200	4697958520	14100	14100	14100	14100	0
354	20230608	154100	4697958520	14100	14100	14100	14100	0
355	20230608	154000	4697958520	14100	14100	14100	14100	0
356	20230608	153900	4697958520	14100	14100	14100	14100	0
357	20230608	153800	4697958520	14100	14100	14100	14100	0
358	20230608	153700	4697958520	14100	14100	14100	14100	0
359	20230608	153600	4697958520	14100	14100	14100	14100	0
360	20230608	153500	4697958520	14100	14100	14100	14100	0
361	20230608	153400	4697958520	14100	14100	14100	14100	0
362	20230608	153300	4697958520	14100	14100	14100	14100	4509
363	20230608	153200	4697958520	14100	14100	14100	14100	0
364	20230608	153100	4697958520	14100	14100	14100	14100	0
365	20230608	153000	4697958520	14100	14100	14100	14100	4509
366	20230608	152900	4634381620	14090	14090	14090	14090	0
367	20230608	152800	4634381620	14090	14090	14090	14090	0
368	20230608	152700	4634381620	14090	14090	14090	14090	0
369	20230608	152600	4634381620	14090	14090	14090	14090	0
370	20230608	152500	4634381620	14090	14090	14090	14090	0
371	20230608	152400	4634381620	14090	14090	14090	14090	0
372	20230608	152300	4634381620	14090	14090	14090	14090	0
373	20230608	152200	4634381620	14090	14090	14090	14090	0
374	20230608	152100	4634381620	14090	14090	14090	14090	0
375	20230608	152000	4634381620	14090	14090	14090	14090	0
376	20230608	151900	4634381620	14090	14090	14100	14080	1307
377	20230608	151800	4615966620	14080	14080	14090	14080	866
378	20230608	151700	4603767850	14080	14080	14080	14060	575
379	20230608	151600	4595673650	14080	14080	14080	14070	423
380	20230608	151500	4589718230	14070	14090	14090	14070	818
381	20230608	151400	4578198670	14090	14090	14090	14080	577
382	20230608	151300	4570070770	14080	14080	14090	14080	847
383	20230608	151200	4558144170	14080	14070	14080	14060	1024
384	20230608	151100	4543732840	14070	14080	14080	14070	115
385	20230608	151000	4542114310	14070	14070	14080	14070	474
386	20230608	150900	4535440570	14070	14060	14070	14050	1283
387	20230608	150800	4517398900	14060	14070	14070	14050	1162
388	20230608	150700	4501065200	14070	14060	14070	14060	1394
389	20230608	150600	4481462930	14050	14050	14060	14050	1286
390	20230608	150500	4463393510	14050	14030	14050	14030	818
391	20230608	150400	4451912670	14040	14040	14040	14030	563
392	20230608	150300	4444008540	14040	14040	14040	14020	287
393	20230608	150200	4439980470	14040	14040	14040	14030	2654
394	20230608	150100	4402733100	14040	14030	14040	14020	426
395	20230608	150000	4396756490	14030	14010	14030	14010	807
396	20230608	145900	4385444400	14010	14020	14020	14010	147
397	20230608	145800	4383383470	14020	14020	14020	14010	412
398	20230608	145700	4377608430	14010	14010	14020	14000	882
399	20230608	145600	4365251700	14020	14010	14020	14010	120
400	20230608	145500	4363569440	14020	14010	14020	14000	246
401	20230608	145400	4360123300	14000	14020	14020	13990	869
402	20230608	145300	4347955100	14030	14040	14040	14020	806
403	20230608	145200	4336646590	14050	14050	14050	14040	246
404	20230608	145100	4333190670	14050	14050	14050	14040	504
405	20230608	145000	4326110220	14050	14040	14050	14040	102
406	20230608	144900	4324677500	14050	14030	14050	14030	411
407	20230608	144800	4318906820	14030	14030	14050	14030	1177
408	20230608	144700	4302380610	14030	14020	14030	14020	552
409	20230608	144600	4294636240	14020	14020	14020	14020	340
410	20230608	144500	4289869440	14020	14020	14020	14010	121
411	20230608	144400	4288173030	14020	14020	14020	14010	163
412	20230608	144300	4285887780	14020	14000	14020	14000	243
413	20230608	144200	4282482500	14000	13990	14000	13990	346
414	20230608	144100	4277639790	13990	13980	13990	13970	587
415	20230608	144000	4269437650	13980	14030	14030	13980	2650
416	20230608	143900	4232294570	14030	14030	14030	14030	587
417	20230608	143800	4224058960	14030	14020	14030	14020	477
418	20230608	143700	4217370830	14020	14020	14020	14020	370
419	20230608	143600	4212183430	14020	14020	14020	14010	64
420	20230608	143500	4211286700	14020	14020	14020	14010	151
421	20230608	143400	4209169780	14020	14000	14020	14000	568
422	20230608	143300	4201216110	13980	13990	14000	13980	528
423	20230608	143200	4193833330	13990	14000	14000	13990	254
424	20230608	143100	4190278720	13990	14000	14010	13990	341
425	20230608	143000	4185502380	14000	14010	14010	14000	188
426	20230608	142900	4182868860	14010	14010	14010	14010	262
427	20230608	142800	4179198240	14000	14010	14010	14000	265
428	20230608	142700	4175486200	14010	14000	14010	14000	413
429	20230608	142600	4169704190	14000	13980	14000	13980	847
430	20230608	142500	4157855510	13980	13970	13980	13970	502
431	20230608	142400	4150838620	13970	13970	13970	13970	335
432	20230608	142300	4146158670	13970	13970	13970	13970	159
433	20230608	142200	4143937440	13970	13970	13970	13970	678
434	20230608	142100	4134465780	13970	13970	13970	13960	143
435	20230608	142000	4132468480	13970	13960	13970	13960	652
436	20230608	141900	4123366550	13950	13940	13950	13940	242
437	20230608	141800	4119991690	13940	13940	13950	13940	236
438	20230608	141700	4116701480	13940	13910	13950	13910	140
439	20230608	141600	4114751440	13910	13910	13910	13910	460
440	20230608	141500	4108352840	13900	13910	13910	13900	111
441	20230608	141400	4106809930	13910	13910	13910	13910	91
442	20230608	141300	4105544120	13880	13910	13910	13880	340
443	20230608	141200	4100817620	13900	13960	13960	13900	1945
444	20230608	141100	4073727930	13950	13980	13980	13950	1935
445	20230608	141000	4046727760	13980	13990	13990	13980	101
446	20230608	140900	4045315710	13960	13990	13990	13960	813
447	20230608	140800	4033957980	13990	14010	14010	13990	183
448	20230608	140700	4031396150	14010	14010	14010	14000	303
449	20230608	140600	4027151130	14010	14000	14020	14000	201
450	20230608	140500	4024335370	14000	13990	14000	13990	684
451	20230608	140400	4014761650	13980	13980	13990	13980	324
452	20230608	140300	4010230150	13980	13990	13990	13980	170
453	20230608	140200	4007852450	13980	14010	14020	13980	655
454	20230608	140100	3998680460	14020	14030	14030	14020	367
455	20230608	140000	3993534300	14030	14030	14030	14020	266
456	20230608	135900	3989802840	14030	14020	14030	14010	144
457	20230608	135800	3987783810	14020	14030	14030	14010	561
458	20230608	135700	3979919840	14030	14020	14040	14020	89
459	20230608	135600	3978670550	14020	14030	14030	14020	1166
460	20230608	135500	3962314540	14020	14020	14020	14010	628
461	20230608	135400	3953510290	14020	14020	14020	14010	190
462	20230608	135300	3950846750	14020	14000	14020	14000	180
463	20230608	135200	3948323290	14000	14020	14030	14000	294
464	20230608	135100	3944201320	14020	14020	14030	14010	159
465	20230608	135000	3941972390	14010	14040	14040	14010	1166
466	20230608	134900	3925611990	14040	14040	14040	14030	306
467	20230608	134800	3921315760	14040	14060	14080	14040	1455
468	20230608	134700	3900853980	14070	14050	14070	14050	1092
469	20230608	134600	3885497680	14050	13950	14050	13950	7927
470	20230608	134500	3774553710	13940	13950	13950	13940	107
471	20230608	134400	3773061890	13950	13940	13950	13940	63
472	20230608	134300	3772183620	13940	13950	13960	13940	1130
473	20230608	134200	3756424730	13950	13920	13950	13920	142
474	20230608	134100	3754447460	13920	13950	13960	13920	1737
475	20230608	134000	3730212900	13950	13920	13960	13910	1211
476	20230608	133900	3713333800	13910	13950	13950	13910	569
477	20230608	133800	3705401730	13960	13970	13970	13960	156
478	20230608	133700	3703223960	13970	13930	13970	13930	329
479	20230608	133600	3698640950	13930	13960	13970	13930	492
480	20230608	133500	3691772690	13960	13960	13970	13960	92
481	20230608	133400	3690488310	13970	13900	13980	13900	7115
482	20230608	133300	3591334010	13880	13870	13880	13870	1283
483	20230608	133200	3573526980	13870	13870	13870	13860	145
484	20230608	133100	3571517030	13870	13860	13870	13860	197
485	20230608	133000	3568784710	13860	13860	13860	13860	141
486	20230608	132900	3566830450	13870	13880	13880	13870	127
487	20230608	132800	3565068800	13880	13870	13880	13870	800
488	20230608	132700	3553967910	13870	13870	13870	13860	293
489	20230608	132600	3549904100	13850	13850	13850	13850	225
490	20230608	132500	3546787850	13850	13830	13850	13830	390
491	20230608	132400	3541389680	13840	13840	13840	13830	364
492	20230608	132300	3536352820	13840	13840	13840	13840	141
493	20230608	132200	3534401380	13840	13840	13840	13840	264
494	20230608	132100	3530747620	13840	13840	13840	13840	158
495	20230608	132000	3528560900	13840	13840	13840	13830	67
496	20230608	131900	3527633670	13840	13820	13840	13820	482
497	20230608	131800	3520972330	13820	13810	13820	13810	95
498	20230608	131700	3519660150	13800	13780	13800	13780	333
499	20230608	131600	3515064930	13780	13780	13810	13780	206
500	20230608	131500	3512223270	13780	13790	13800	13770	816
501	20230608	131400	3500982900	13790	13810	13810	13780	765
502	20230608	131300	3490431820	13800	13830	13830	13800	2392
503	20230608	131200	3457399820	13830	13840	13840	13820	267
504	20230608	131100	3453707080	13840	13880	13880	13840	1361
505	20230608	131000	3434857160	13870	13890	13890	13870	993
506	20230608	130900	3421079340	13890	13910	13930	13890	827
507	20230608	130800	3409585630	13910	13920	13920	13910	1518
508	20230608	130700	3388459010	13930	13940	13940	13930	264
509	20230608	130600	3384779400	13940	13940	13940	13940	17
510	20230608	130500	3384542420	13940	13940	13940	13940	16
511	20230608	130400	3384319380	13940	13940	13940	13930	926
512	20230608	130300	3371418320	13940	13940	13940	13940	82
513	20230608	130200	3370275240	13940	13940	13940	13940	20
514	20230608	130100	3369996440	13940	13940	13940	13930	324
515	20230608	130000	3365480390	13940	13940	13940	13940	276
516	20230608	125900	3361632950	13940	13940	13940	13930	276
517	20230608	125800	3357788080	13940	13940	13940	13930	221
518	20230608	125700	3354707350	13940	13940	13940	13940	12
519	20230608	125600	3354540070	13930	13940	13940	13930	235
520	20230608	125500	3351266350	13940	13940	13940	13930	175
521	20230608	125400	3348827350	13930	13930	13930	13930	121
522	20230608	125300	3347141820	13940	13940	13940	13940	17
523	20230608	125200	3346904840	13930	13920	13940	13920	676
524	20230608	125100	3337492640	13910	13920	13920	13910	112
525	20230608	125000	3335934500	13920	13920	13920	13910	77
526	20230608	124900	3334862890	13920	13920	13920	13920	146
527	20230608	124800	3332830570	13910	13920	13920	13910	313
528	20230608	124700	3328475640	13920	13910	13920	13910	72
529	20230608	124600	3327473930	13920	13910	13920	13910	226
530	20230608	124500	3324329120	13910	13920	13920	13910	74
531	20230608	124400	3323299740	13920	13920	13920	13920	16
532	20230608	124300	3323077020	13920	13910	13920	13900	128
533	20230608	124200	3321296950	13900	13910	13910	13900	423
534	20230608	124100	3315415230	13910	13930	13930	13910	674
535	20230608	124000	3306037950	13930	13920	13930	13920	277
536	20230608	123900	3302181670	13920	13920	13920	13920	118
537	20230608	123800	3300539110	13920	13920	13920	13910	26
538	20230608	123700	3300177200	13910	13930	13930	13910	497
539	20230608	123600	3293258350	13930	13930	13930	13930	76
540	20230608	123500	3292199670	13940	13950	13950	13940	165
541	20230608	123400	3289898350	13960	13940	13960	13940	563
542	20230608	123300	3282048550	13940	13950	13950	13940	66
543	20230608	123200	3281128470	13950	13970	13970	13950	644
544	20230608	123100	3272139340	13970	13960	13970	13960	191
545	20230608	123000	3269471520	13960	13980	13980	13960	552
546	20230608	122900	3261764380	13980	13970	13980	13970	505
547	20230608	122800	3254709310	13970	13960	13970	13960	252
548	20230608	122700	3251189660	13950	13960	13960	13950	22
549	20230608	122600	3250882740	13970	13960	13970	13960	1087
550	20230608	122500	3235699260	13960	13960	13970	13960	597
551	20230608	122400	3227362140	13950	13960	13960	13950	1582
552	20230608	122300	3205285970	13960	13950	13960	13950	818
553	20230608	122200	3193874150	13950	13950	13950	13940	348
554	20230608	122100	3189019570	13950	13940	13950	13930	2277
555	20230608	122000	3157287560	13940	13920	13940	13920	1396
556	20230608	121900	3137843230	13920	13910	13920	13910	213
557	20230608	121800	3134879050	13910	13880	13910	13880	1914
558	20230608	121700	3108274110	13870	13880	13880	13870	28
559	20230608	121600	3107885490	13890	13880	13890	13880	236
560	20230608	121500	3104609200	13880	13880	13880	13880	5
561	20230608	121400	3104539800	13890	13890	13890	13890	30
562	20230608	121300	3104123100	13880	13880	13890	13880	257
563	20230608	121200	3100555720	13880	13880	13880	13880	4
564	20230608	121100	3100500200	13880	13880	13880	13880	23
565	20230608	121000	3100180960	13880	13870	13880	13870	219
566	20230608	120900	3097142030	13870	13870	13870	13870	3
567	20230608	120800	3097100420	13870	13870	13880	13870	59
568	20230608	120700	3096282020	13870	13880	13880	13860	357
569	20230608	120600	3091330120	13870	13870	13870	13870	97
570	20230608	120500	3089984730	13860	13880	13890	13860	131
571	20230608	120400	3088166250	13880	13850	13890	13850	387
572	20230608	120300	3082796130	13850	13850	13860	13850	80
573	20230608	120200	3081687620	13860	13870	13870	13860	118
574	20230608	120100	3080051670	13870	13860	13870	13860	234
575	20230608	120000	3076807350	13860	13880	13880	13860	121
576	20230608	115900	3075130140	13870	13870	13870	13870	82
577	20230608	115800	3073992800	13860	13820	13860	13820	121
578	20230608	115700	3072318910	13820	13830	13830	13810	110
579	20230608	115600	3070799270	13830	13870	13870	13830	1220
580	20230608	115500	3053895600	13870	13880	13880	13870	279
581	20230608	115400	3050023930	13870	13890	13890	13870	44
582	20230608	115300	3049413480	13890	13890	13890	13890	63
583	20230608	115200	3048538410	13870	13890	13890	13870	938
584	20230608	115100	3035522280	13870	13890	13890	13870	307
585	20230608	115000	3031263610	13890	13890	13890	13880	120
586	20230608	114900	3029596870	13880	13870	13880	13870	266
587	20230608	114800	3025905430	13860	13850	13860	13850	239
588	20230608	114700	3022595210	13850	13850	13850	13840	50
589	20230608	114600	3021902760	13850	13850	13850	13850	755
590	20230608	114500	3011446010	13840	13810	13840	13800	725
591	20230608	114400	3001420210	13800	13800	13800	13800	251
592	20230608	114300	2997956410	13790	13800	13800	13790	219
593	20230608	114200	2994934310	13800	13800	13800	13800	8
594	20230608	114100	2994823910	13800	13800	13800	13800	42
595	20230608	114000	2994244310	13800	13780	13800	13780	576
596	20230608	113900	2986300970	13780	13790	13790	13780	306
597	20230608	113800	2982083550	13790	13800	13800	13790	75
598	20230608	113700	2981048800	13800	13790	13800	13790	182
599	20230608	113600	2978537980	13790	13800	13800	13790	83
600	20230608	113500	2977393370	13800	13800	13800	13800	42
601	20230608	113400	2976813770	13800	13790	13800	13790	160
602	20230608	113300	2974607050	13800	13800	13800	13800	10
603	20230608	113200	2974469050	13800	13800	13800	13800	51
604	20230608	113100	2973765250	13800	13790	13800	13790	215
605	20230608	113000	2970800350	13790	13790	13790	13790	217
606	20230608	112900	2967807920	13800	13800	13800	13790	47
607	20230608	112800	2967159330	13800	13790	13800	13790	198
608	20230608	112700	2964428840	13780	13790	13790	13780	275
609	20230608	112600	2960639330	13780	13790	13790	13780	144
610	20230608	112500	2958654570	13790	13780	13790	13780	152
611	20230608	112400	2956559630	13780	13780	13780	13780	15
612	20230608	112300	2956352930	13770	13790	13790	13770	853
613	20230608	112200	2944602630	13790	13780	13790	13780	210
614	20230608	112100	2941707760	13780	13790	13790	13770	511
615	20230608	112000	2934667020	13790	13790	13800	13790	143
616	20230608	111900	2932694830	13790	13790	13800	13790	458
617	20230608	111800	2926378520	13790	13780	13790	13780	8
618	20230608	111700	2926268260	13790	13800	13800	13790	184
619	20230608	111600	2923730370	13800	13810	13810	13800	1077
620	20230608	111500	2908865940	13810	13810	13810	13810	8
621	20230608	111400	2908755460	13800	13810	13810	13800	200
622	20230608	111300	2905993830	13810	13800	13820	13800	234
623	20230608	111200	2902762900	13800	13810	13820	13800	674
624	20230608	111100	2893460220	13820	13800	13820	13800	128
625	20230608	111000	2891692380	13810	13830	13830	13810	503
626	20230608	110900	2884740080	13830	13830	13850	13820	198
627	20230608	110800	2882002040	13840	13850	13850	13840	249
628	20230608	110700	2878555470	13850	13830	13850	13830	118
629	20230608	110600	2876921910	13830	13820	13830	13820	147
630	20230608	110500	2874890270	13820	13830	13830	13820	115
631	20230608	110400	2873300630	13830	13830	13840	13830	187
632	20230608	110300	2870713640	13830	13840	13840	13830	19
633	20230608	110200	2870450710	13840	13850	13850	13820	54
634	20230608	110100	2869703190	13850	13840	13850	13840	174
635	20230608	110000	2867294620	13840	13840	13840	13840	20
636	20230608	105900	2867017820	13840	13840	13850	13840	363
637	20230608	105800	2861993670	13850	13850	13850	13850	176
638	20230608	105700	2859556070	13850	13850	13850	13850	9
639	20230608	105600	2859431420	13850	13860	13860	13850	1015
640	20230608	105500	2845370720	13870	13860	13870	13860	216
641	20230608	105400	2842376930	13860	13870	13870	13860	119
642	20230608	105300	2840727380	13860	13870	13870	13860	58
643	20230608	105200	2839923250	13870	13850	13870	13770	3367
644	20230608	105100	2793499760	13840	13860	13860	13840	80
645	20230608	105000	2792392100	13850	13780	13850	13780	653
646	20230608	104900	2783351560	13850	13770	13850	13770	121
647	20230608	104800	2781684620	13770	13830	13850	13770	387
648	20230608	104700	2776351210	13820	13850	13850	13820	120
649	20230608	104600	2774692210	13850	13840	13860	13780	1433
650	20230608	104500	2754865460	13840	13850	13850	13840	76
651	20230608	104400	2753813300	13850	13860	13870	13800	366
652	20230608	104300	2748747960	13860	13800	13870	13800	1039
653	20230608	104200	2734367220	13800	13810	13830	13800	1342
654	20230608	104100	2715844550	13810	13840	13840	13810	347
655	20230608	104000	2711047690	13840	13850	13850	13820	675
656	20230608	103900	2701712870	13850	13860	13860	13850	50
657	20230608	103800	2701020340	13850	13870	13870	13840	90
658	20230608	103700	2699773880	13870	13840	13870	13820	1299
659	20230608	103600	2681815300	13840	13860	13870	13840	412
660	20230608	103500	2676107810	13870	13900	13900	13860	293
661	20230608	103400	2672042250	13900	13880	13900	13880	704
662	20230608	103300	2662258130	13870	13880	13880	13870	368
663	20230608	103200	2657151590	13880	13890	13890	13880	188
664	20230608	103100	2654540940	13890	13890	13890	13890	392
665	20230608	103000	2649096060	13890	13880	13890	13870	70
666	20230608	102900	2648124020	13860	13880	13890	13860	132
667	20230608	102800	2646290910	13890	13860	13890	13860	194
668	20230608	102700	2643598750	13840	13830	13840	13830	88
669	20230608	102600	2642381120	13830	13840	13840	13810	521
670	20230608	102500	2635179940	13830	13880	13880	13830	1441
671	20230608	102400	2615235690	13880	13870	13900	13870	58
672	20230608	102300	2614430310	13890	13890	13910	13880	3374
673	20230608	102200	2567582530	13890	13910	13930	13890	1336
674	20230608	102100	2548989240	13910	13880	13920	13880	1791
675	20230608	102000	2524092240	13880	13840	13890	13830	1460
676	20230608	101900	2503857230	13840	13820	13840	13820	436
677	20230608	101800	2497826110	13800	13780	13800	13770	888
678	20230608	101700	2485586170	13790	13810	13810	13780	953
679	20230608	101600	2472429140	13810	13780	13810	13780	172
680	20230608	101500	2470056810	13780	13800	13800	13780	1362
681	20230608	101400	2451266380	13810	13850	13850	13800	328
682	20230608	101300	2446735970	13860	13870	13880	13820	698
683	20230608	101200	2437055880	13870	13840	13880	13830	4626
684	20230608	101100	2372944260	13840	13820	13870	13820	882
685	20230608	101000	2360728780	13820	13810	13820	13800	404
686	20230608	100900	2355153030	13800	13780	13810	13780	2127
687	20230608	100800	2325803380	13780	13780	13790	13780	1587
688	20230608	100700	2303928980	13780	13750	13780	13750	1379
689	20230608	100600	2284943560	13750	13730	13750	13720	1868
690	20230608	100500	2259305540	13720	13690	13730	13690	551
691	20230608	100400	2251753450	13700	13690	13700	13680	170
692	20230608	100300	2249426240	13690	13690	13700	13680	96
693	20230608	100200	2248111950	13680	13690	13700	13680	124
694	20230608	100100	2246414860	13690	13710	13710	13690	1064
695	20230608	100000	2231847190	13700	13720	13720	13680	142
696	20230608	095900	2229900460	13680	13690	13720	13680	343
697	20230608	095800	2225207100	13700	13720	13720	13700	13
698	20230608	095700	2225028800	13670	13680	13730	13670	282
699	20230608	095600	2221171960	13740	13680	13740	13670	142
700	20230608	095500	2219227800	13670	13690	13700	13670	589
701	20230608	095400	2211164410	13700	13690	13700	13690	610
702	20230608	095300	2202810370	13690	13700	13700	13690	1411
703	20230608	095200	2183484190	13700	13750	13760	13700	1305
704	20230608	095100	2165577620	13760	13760	13760	13750	384
705	20230608	095000	2160295410	13750	13750	13760	13740	368
706	20230608	094900	2155233520	13750	13730	13750	13730	239
707	20230608	094800	2151950780	13730	13720	13740	13720	818
708	20230608	094700	2140717930	13720	13680	13730	13680	837
709	20230608	094600	2129249710	13680	13660	13680	13660	197
710	20230608	094500	2126555930	13660	13660	13660	13650	237
711	20230608	094400	2123318920	13660	13660	13660	13650	229
712	20230608	094300	2120191050	13650	13690	13690	13650	853
713	20230608	094200	2108535930	13690	13680	13700	13660	1060
714	20230608	094100	2094021600	13660	13670	13690	13660	388
715	20230608	094000	2088713130	13660	13650	13690	13650	612
716	20230608	093900	2080342390	13650	13640	13650	13640	409
717	20230608	093800	2074760860	13620	13640	13650	13600	2070
718	20230608	093700	2046566080	13630	13640	13640	13590	305
719	20230608	093600	2042409770	13590	13590	13640	13580	2352
720	20230608	093500	2010449690	13600	13650	13650	13580	304
721	20230608	093400	2006314130	13580	13690	13690	13580	12886
722	20230608	093300	1831080410	13670	13690	13690	13640	1830
723	20230608	093200	1806066680	13700	13670	13700	13640	676
724	20230608	093100	1796824010	13660	13630	13660	13630	784
725	20230608	093000	1786125370	13630	13600	13640	13600	899
726	20230608	092900	1773878320	13600	13590	13610	13590	1421
727	20230608	092800	1754562810	13590	13610	13610	13580	3740
728	20230608	092700	1703714270	13610	13630	13630	13610	814
729	20230608	092600	1692629990	13630	13660	13660	13630	1829
730	20230608	092500	1667671490	13670	13660	13670	13650	582
731	20230608	092400	1659719970	13670	13690	13690	13640	556
732	20230608	092300	1652126470	13690	13640	13690	13640	1772
733	20230608	092200	1627921360	13630	13630	13640	13630	142
734	20230608	092100	1625985400	13630	13630	13640	13620	356
735	20230608	092000	1621132390	13630	13560	13630	13560	1136
736	20230608	091900	1605704420	13560	13610	13610	13550	6220
737	20230608	091800	1521279410	13610	13600	13620	13600	2601
738	20230608	091700	1485897300	13600	13600	13610	13590	7924
739	20230608	091600	1378124710	13600	13620	13630	13600	6670
740	20230608	091500	1287341400	13650	13650	13650	13610	6346
741	20230608	091400	1200886600	13640	13620	13650	13610	3470
742	20230608	091300	1153566760	13610	13660	13670	13600	7294
743	20230608	091200	1054090850	13660	13720	13720	13660	5264
744	20230608	091100	982023570	13730	13780	13780	13730	4448
745	20230608	091000	920877850	13780	13860	13860	13780	3966
746	20230608	090900	866020180	13860	13920	13930	13850	3420
747	20230608	090800	818526120	13920	13850	13920	13850	4140
748	20230608	090700	761051420	13830	13760	13840	13760	2281
749	20230608	090600	729556000	13750	13750	13750	13700	2520
750	20230608	090500	694938650	13750	13670	13750	13650	3112
751	20230608	090400	652394190	13670	13780	13780	13670	12747
752	20230608	090300	477399160	13780	13750	13820	13730	2176
753	20230608	090200	447460490	13750	13830	13840	13740	8167
754	20230608	090100	334745650	13820	13930	13980	13800	12791
755	20230608	090000	157431490	13930	13980	14080	13920	11088