KissMeData/010690/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	220700	8512739540	15990	15990	15990	15990	12933
3	20230608	220600	8512739540	15990	15990	15990	15990	0
4	20230608	220500	8512739540	15990	15990	15990	15990	0
5	20230608	220400	8512739540	15990	15990	15990	15990	0
6	20230608	220300	8512739540	15990	15990	15990	15990	0
7	20230608	220200	8512739540	15990	15990	15990	15990	0
8	20230608	220100	8512739540	15990	15990	15990	15990	0
9	20230608	220000	8512739540	15990	15990	15990	15990	0
10	20230608	215900	8512739540	15990	15990	15990	15990	0
11	20230608	215800	8512739540	15990	15990	15990	15990	0
12	20230608	215700	8512739540	15990	15990	15990	15990	0
13	20230608	215600	8512739540	15990	15990	15990	15990	0
14	20230608	215500	8512739540	15990	15990	15990	15990	0
15	20230608	215400	8512739540	15990	15990	15990	15990	0
16	20230608	215300	8512739540	15990	15990	15990	15990	0
17	20230608	215200	8512739540	15990	15990	15990	15990	0
18	20230608	215100	8512739540	15990	15990	15990	15990	0
19	20230608	215000	8512739540	15990	15990	15990	15990	0
20	20230608	214900	8512739540	15990	15990	15990	15990	0
21	20230608	214800	8512739540	15990	15990	15990	15990	0
22	20230608	214700	8512739540	15990	15990	15990	15990	0
23	20230608	214600	8512739540	15990	15990	15990	15990	0
24	20230608	214500	8512739540	15990	15990	15990	15990	0
25	20230608	214400	8512739540	15990	15990	15990	15990	0
26	20230608	214300	8512739540	15990	15990	15990	15990	0
27	20230608	214200	8512739540	15990	15990	15990	15990	0
28	20230608	214100	8512739540	15990	15990	15990	15990	0
29	20230608	214000	8512739540	15990	15990	15990	15990	0
30	20230608	213900	8512739540	15990	15990	15990	15990	0
31	20230608	213800	8512739540	15990	15990	15990	15990	0
32	20230608	213700	8512739540	15990	15990	15990	15990	12933
33	20230608	213600	8512739540	15990	15990	15990	15990	0
34	20230608	213500	8512739540	15990	15990	15990	15990	0
35	20230608	213400	8512739540	15990	15990	15990	15990	0
36	20230608	213300	8512739540	15990	15990	15990	15990	0
37	20230608	213200	8512739540	15990	15990	15990	15990	0
38	20230608	213100	8512739540	15990	15990	15990	15990	0
39	20230608	213000	8512739540	15990	15990	15990	15990	0
40	20230608	212900	8512739540	15990	15990	15990	15990	0
41	20230608	212800	8512739540	15990	15990	15990	15990	0
42	20230608	212700	8512739540	15990	15990	15990	15990	0
43	20230608	212600	8512739540	15990	15990	15990	15990	0
44	20230608	212500	8512739540	15990	15990	15990	15990	0
45	20230608	212400	8512739540	15990	15990	15990	15990	0
46	20230608	212300	8512739540	15990	15990	15990	15990	0
47	20230608	212200	8512739540	15990	15990	15990	15990	0
48	20230608	212100	8512739540	15990	15990	15990	15990	0
49	20230608	212000	8512739540	15990	15990	15990	15990	0
50	20230608	211900	8512739540	15990	15990	15990	15990	0
51	20230608	211800	8512739540	15990	15990	15990	15990	0
52	20230608	211700	8512739540	15990	15990	15990	15990	0
53	20230608	211600	8512739540	15990	15990	15990	15990	0
54	20230608	211500	8512739540	15990	15990	15990	15990	0
55	20230608	211400	8512739540	15990	15990	15990	15990	0
56	20230608	211300	8512739540	15990	15990	15990	15990	0
57	20230608	211200	8512739540	15990	15990	15990	15990	0
58	20230608	211100	8512739540	15990	15990	15990	15990	0
59	20230608	211000	8512739540	15990	15990	15990	15990	0
60	20230608	210900	8512739540	15990	15990	15990	15990	0
61	20230608	210800	8512739540	15990	15990	15990	15990	0
62	20230608	210700	8512739540	15990	15990	15990	15990	12933
63	20230608	210600	8512739540	15990	15990	15990	15990	0
64	20230608	210500	8512739540	15990	15990	15990	15990	0
65	20230608	210400	8512739540	15990	15990	15990	15990	0
66	20230608	210300	8512739540	15990	15990	15990	15990	0
67	20230608	210200	8512739540	15990	15990	15990	15990	0
68	20230608	210100	8512739540	15990	15990	15990	15990	0
69	20230608	210000	8512739540	15990	15990	15990	15990	0
70	20230608	205900	8512739540	15990	15990	15990	15990	0
71	20230608	205800	8512739540	15990	15990	15990	15990	0
72	20230608	205700	8512739540	15990	15990	15990	15990	0
73	20230608	205600	8512739540	15990	15990	15990	15990	0
74	20230608	205500	8512739540	15990	15990	15990	15990	0
75	20230608	205400	8512739540	15990	15990	15990	15990	0
76	20230608	205300	8512739540	15990	15990	15990	15990	0
77	20230608	205200	8512739540	15990	15990	15990	15990	0
78	20230608	205100	8512739540	15990	15990	15990	15990	0
79	20230608	205000	8512739540	15990	15990	15990	15990	0
80	20230608	204900	8512739540	15990	15990	15990	15990	0
81	20230608	204800	8512739540	15990	15990	15990	15990	0
82	20230608	204700	8512739540	15990	15990	15990	15990	0
83	20230608	204600	8512739540	15990	15990	15990	15990	0
84	20230608	204500	8512739540	15990	15990	15990	15990	0
85	20230608	204400	8512739540	15990	15990	15990	15990	0
86	20230608	204300	8512739540	15990	15990	15990	15990	0
87	20230608	204200	8512739540	15990	15990	15990	15990	0
88	20230608	204100	8512739540	15990	15990	15990	15990	0
89	20230608	204000	8512739540	15990	15990	15990	15990	0
90	20230608	203900	8512739540	15990	15990	15990	15990	0
91	20230608	203800	8512739540	15990	15990	15990	15990	0
92	20230608	203700	8512739540	15990	15990	15990	15990	12933
93	20230608	203600	8512739540	15990	15990	15990	15990	0
94	20230608	203500	8512739540	15990	15990	15990	15990	0
95	20230608	203400	8512739540	15990	15990	15990	15990	0
96	20230608	203300	8512739540	15990	15990	15990	15990	0
97	20230608	203200	8512739540	15990	15990	15990	15990	0
98	20230608	203100	8512739540	15990	15990	15990	15990	0
99	20230608	203000	8512739540	15990	15990	15990	15990	0
100	20230608	202900	8512739540	15990	15990	15990	15990	0
101	20230608	202800	8512739540	15990	15990	15990	15990	0
102	20230608	202700	8512739540	15990	15990	15990	15990	0
103	20230608	202600	8512739540	15990	15990	15990	15990	0
104	20230608	202500	8512739540	15990	15990	15990	15990	0
105	20230608	202400	8512739540	15990	15990	15990	15990	0
106	20230608	202300	8512739540	15990	15990	15990	15990	0
107	20230608	202200	8512739540	15990	15990	15990	15990	0
108	20230608	202100	8512739540	15990	15990	15990	15990	0
109	20230608	202000	8512739540	15990	15990	15990	15990	0
110	20230608	201900	8512739540	15990	15990	15990	15990	0
111	20230608	201800	8512739540	15990	15990	15990	15990	0
112	20230608	201700	8512739540	15990	15990	15990	15990	0
113	20230608	201600	8512739540	15990	15990	15990	15990	0
114	20230608	201500	8512739540	15990	15990	15990	15990	0
115	20230608	201400	8512739540	15990	15990	15990	15990	0
116	20230608	201300	8512739540	15990	15990	15990	15990	0
117	20230608	201200	8512739540	15990	15990	15990	15990	0
118	20230608	201100	8512739540	15990	15990	15990	15990	0
119	20230608	201000	8512739540	15990	15990	15990	15990	0
120	20230608	200900	8512739540	15990	15990	15990	15990	0
121	20230608	200800	8512739540	15990	15990	15990	15990	0
122	20230608	200700	8512739540	15990	15990	15990	15990	12933
123	20230608	200600	8512739540	15990	15990	15990	15990	0
124	20230608	200500	8512739540	15990	15990	15990	15990	0
125	20230608	200400	8512739540	15990	15990	15990	15990	0
126	20230608	200300	8512739540	15990	15990	15990	15990	0
127	20230608	200200	8512739540	15990	15990	15990	15990	0
128	20230608	200100	8512739540	15990	15990	15990	15990	0
129	20230608	200000	8512739540	15990	15990	15990	15990	0
130	20230608	195900	8512739540	15990	15990	15990	15990	0
131	20230608	195800	8512739540	15990	15990	15990	15990	0
132	20230608	195700	8512739540	15990	15990	15990	15990	0
133	20230608	195600	8512739540	15990	15990	15990	15990	0
134	20230608	195500	8512739540	15990	15990	15990	15990	0
135	20230608	195400	8512739540	15990	15990	15990	15990	0
136	20230608	195300	8512739540	15990	15990	15990	15990	0
137	20230608	195200	8512739540	15990	15990	15990	15990	0
138	20230608	195100	8512739540	15990	15990	15990	15990	0
139	20230608	195000	8512739540	15990	15990	15990	15990	0
140	20230608	194900	8512739540	15990	15990	15990	15990	0
141	20230608	194800	8512739540	15990	15990	15990	15990	0
142	20230608	194700	8512739540	15990	15990	15990	15990	0
143	20230608	194600	8512739540	15990	15990	15990	15990	0
144	20230608	194500	8512739540	15990	15990	15990	15990	0
145	20230608	194400	8512739540	15990	15990	15990	15990	0
146	20230608	194300	8512739540	15990	15990	15990	15990	0
147	20230608	194200	8512739540	15990	15990	15990	15990	0
148	20230608	194100	8512739540	15990	15990	15990	15990	0
149	20230608	194000	8512739540	15990	15990	15990	15990	0
150	20230608	193900	8512739540	15990	15990	15990	15990	0
151	20230608	193800	8512739540	15990	15990	15990	15990	0
152	20230608	193700	8512739540	15990	15990	15990	15990	12933
153	20230608	193600	8512739540	15990	15990	15990	15990	0
154	20230608	193500	8512739540	15990	15990	15990	15990	0
155	20230608	193400	8512739540	15990	15990	15990	15990	0
156	20230608	193300	8512739540	15990	15990	15990	15990	0
157	20230608	193200	8512739540	15990	15990	15990	15990	0
158	20230608	193100	8512739540	15990	15990	15990	15990	0
159	20230608	193000	8512739540	15990	15990	15990	15990	0
160	20230608	192900	8512739540	15990	15990	15990	15990	0
161	20230608	192800	8512739540	15990	15990	15990	15990	0
162	20230608	192700	8512739540	15990	15990	15990	15990	0
163	20230608	192600	8512739540	15990	15990	15990	15990	0
164	20230608	192500	8512739540	15990	15990	15990	15990	0
165	20230608	192400	8512739540	15990	15990	15990	15990	0
166	20230608	192300	8512739540	15990	15990	15990	15990	0
167	20230608	192200	8512739540	15990	15990	15990	15990	0
168	20230608	192100	8512739540	15990	15990	15990	15990	0
169	20230608	192000	8512739540	15990	15990	15990	15990	0
170	20230608	191900	8512739540	15990	15990	15990	15990	0
171	20230608	191800	8512739540	15990	15990	15990	15990	0
172	20230608	191700	8512739540	15990	15990	15990	15990	0
173	20230608	191600	8512739540	15990	15990	15990	15990	0
174	20230608	191500	8512739540	15990	15990	15990	15990	0
175	20230608	191400	8512739540	15990	15990	15990	15990	0
176	20230608	191300	8512739540	15990	15990	15990	15990	0
177	20230608	191200	8512739540	15990	15990	15990	15990	0
178	20230608	191100	8512739540	15990	15990	15990	15990	0
179	20230608	191000	8512739540	15990	15990	15990	15990	0
180	20230608	190900	8512739540	15990	15990	15990	15990	0
181	20230608	190800	8512739540	15990	15990	15990	15990	0
182	20230608	190700	8512739540	15990	15990	15990	15990	12933
183	20230608	190600	8512739540	15990	15990	15990	15990	0
184	20230608	190500	8512739540	15990	15990	15990	15990	0
185	20230608	190400	8512739540	15990	15990	15990	15990	0
186	20230608	190300	8512739540	15990	15990	15990	15990	0
187	20230608	190200	8512739540	15990	15990	15990	15990	0
188	20230608	190100	8512739540	15990	15990	15990	15990	0
189	20230608	190000	8512739540	15990	15990	15990	15990	0
190	20230608	185900	8512739540	15990	15990	15990	15990	0
191	20230608	185800	8512739540	15990	15990	15990	15990	0
192	20230608	185700	8512739540	15990	15990	15990	15990	0
193	20230608	185600	8512739540	15990	15990	15990	15990	0
194	20230608	185500	8512739540	15990	15990	15990	15990	0
195	20230608	185400	8512739540	15990	15990	15990	15990	0
196	20230608	185300	8512739540	15990	15990	15990	15990	0
197	20230608	185200	8512739540	15990	15990	15990	15990	0
198	20230608	185100	8512739540	15990	15990	15990	15990	0
199	20230608	185000	8512739540	15990	15990	15990	15990	0
200	20230608	184900	8512739540	15990	15990	15990	15990	0
201	20230608	184800	8512739540	15990	15990	15990	15990	0
202	20230608	184700	8512739540	15990	15990	15990	15990	0
203	20230608	184600	8512739540	15990	15990	15990	15990	0
204	20230608	184500	8512739540	15990	15990	15990	15990	0
205	20230608	184400	8512739540	15990	15990	15990	15990	0
206	20230608	184300	8512739540	15990	15990	15990	15990	0
207	20230608	184200	8512739540	15990	15990	15990	15990	0
208	20230608	184100	8512739540	15990	15990	15990	15990	0
209	20230608	184000	8512739540	15990	15990	15990	15990	0
210	20230608	183900	8512739540	15990	15990	15990	15990	0
211	20230608	183800	8512739540	15990	15990	15990	15990	0
212	20230608	183700	8512739540	15990	15990	15990	15990	12933
213	20230608	183600	8512739540	15990	15990	15990	15990	0
214	20230608	183500	8512739540	15990	15990	15990	15990	0
215	20230608	183400	8512739540	15990	15990	15990	15990	0
216	20230608	183300	8512739540	15990	15990	15990	15990	0
217	20230608	183200	8512739540	15990	15990	15990	15990	0
218	20230608	183100	8512739540	15990	15990	15990	15990	0
219	20230608	183000	8512739540	15990	15990	15990	15990	0
220	20230608	182900	8512739540	15990	15990	15990	15990	0
221	20230608	182800	8512739540	15990	15990	15990	15990	0
222	20230608	182700	8512739540	15990	15990	15990	15990	0
223	20230608	182600	8512739540	15990	15990	15990	15990	0
224	20230608	182500	8512739540	15990	15990	15990	15990	0
225	20230608	182400	8512739540	15990	15990	15990	15990	0
226	20230608	182300	8512739540	15990	15990	15990	15990	0
227	20230608	182200	8512739540	15990	15990	15990	15990	0
228	20230608	182100	8512739540	15990	15990	15990	15990	0
229	20230608	182000	8512739540	15990	15990	15990	15990	0
230	20230608	181900	8512739540	15990	15990	15990	15990	0
231	20230608	181800	8512739540	15990	15990	15990	15990	0
232	20230608	181700	8512739540	15990	15990	15990	15990	0
233	20230608	181600	8512739540	15990	15990	15990	15990	0
234	20230608	181500	8512739540	15990	15990	15990	15990	0
235	20230608	181400	8512739540	15990	15990	15990	15990	0
236	20230608	181300	8512739540	15990	15990	15990	15990	0
237	20230608	181200	8512739540	15990	15990	15990	15990	0
238	20230608	181100	8512739540	15990	15990	15990	15990	0
239	20230608	181000	8512739540	15990	15990	15990	15990	0
240	20230608	180900	8512739540	15990	15990	15990	15990	0
241	20230608	180800	8512739540	15990	15990	15990	15990	0
242	20230608	180700	8512739540	15990	15990	15990	15990	12933
243	20230608	180600	8512739540	15990	15990	15990	15990	0
244	20230608	180500	8512739540	15990	15990	15990	15990	0
245	20230608	180400	8512739540	15990	15990	15990	15990	0
246	20230608	180300	8512739540	15990	15990	15990	15990	0
247	20230608	180200	8512739540	15990	15990	15990	15990	0
248	20230608	180100	8512739540	15990	15990	15990	15990	0
249	20230608	180000	8512739540	15990	15990	15990	15990	0
250	20230608	175900	8512739540	15990	15990	15990	15990	0
251	20230608	175800	8512739540	15990	15990	15990	15990	0
252	20230608	175700	8512739540	15990	15990	15990	15990	0
253	20230608	175600	8512739540	15990	15990	15990	15990	0
254	20230608	175500	8512739540	15990	15990	15990	15990	0
255	20230608	175400	8512739540	15990	15990	15990	15990	0
256	20230608	175300	8512739540	15990	15990	15990	15990	0
257	20230608	175200	8512739540	15990	15990	15990	15990	0
258	20230608	175100	8512739540	15990	15990	15990	15990	0
259	20230608	175000	8512739540	15990	15990	15990	15990	0
260	20230608	174900	8512739540	15990	15990	15990	15990	0
261	20230608	174800	8512739540	15990	15990	15990	15990	0
262	20230608	174700	8512739540	15990	15990	15990	15990	0
263	20230608	174600	8512739540	15990	15990	15990	15990	0
264	20230608	174500	8512739540	15990	15990	15990	15990	0
265	20230608	174400	8512739540	15990	15990	15990	15990	0
266	20230608	174300	8512739540	15990	15990	15990	15990	0
267	20230608	174200	8512739540	15990	15990	15990	15990	0
268	20230608	174100	8512739540	15990	15990	15990	15990	0
269	20230608	174000	8512739540	15990	15990	15990	15990	0
270	20230608	173900	8512739540	15990	15990	15990	15990	0
271	20230608	173800	8512739540	15990	15990	15990	15990	0
272	20230608	173700	8512739540	15990	15990	15990	15990	12933
273	20230608	173600	8512739540	15990	15990	15990	15990	0
274	20230608	173500	8512739540	15990	15990	15990	15990	0
275	20230608	173400	8512739540	15990	15990	15990	15990	0
276	20230608	173300	8512739540	15990	15990	15990	15990	0
277	20230608	173200	8512739540	15990	15990	15990	15990	0
278	20230608	173100	8512739540	15990	15990	15990	15990	0
279	20230608	173000	8512739540	15990	15990	15990	15990	0
280	20230608	172900	8512739540	15990	15990	15990	15990	0
281	20230608	172800	8512739540	15990	15990	15990	15990	0
282	20230608	172700	8512739540	15990	15990	15990	15990	0
283	20230608	172600	8512739540	15990	15990	15990	15990	0
284	20230608	172500	8512739540	15990	15990	15990	15990	0
285	20230608	172400	8512739540	15990	15990	15990	15990	0
286	20230608	172300	8512739540	15990	15990	15990	15990	0
287	20230608	172200	8512739540	15990	15990	15990	15990	0
288	20230608	172100	8512739540	15990	15990	15990	15990	0
289	20230608	172000	8512739540	15990	15990	15990	15990	0
290	20230608	171900	8512739540	15990	15990	15990	15990	0
291	20230608	171800	8512739540	15990	15990	15990	15990	0
292	20230608	171700	8512739540	15990	15990	15990	15990	0
293	20230608	171600	8512739540	15990	15990	15990	15990	0
294	20230608	171500	8512739540	15990	15990	15990	15990	0
295	20230608	171400	8512739540	15990	15990	15990	15990	0
296	20230608	171300	8512739540	15990	15990	15990	15990	0
297	20230608	171200	8512739540	15990	15990	15990	15990	0
298	20230608	171100	8512739540	15990	15990	15990	15990	0
299	20230608	171000	8512739540	15990	15990	15990	15990	0
300	20230608	170900	8512739540	15990	15990	15990	15990	0
301	20230608	170800	8512739540	15990	15990	15990	15990	0
302	20230608	170700	8512739540	15990	15990	15990	15990	12933
303	20230608	170600	8512739540	15990	15990	15990	15990	0
304	20230608	170500	8512739540	15990	15990	15990	15990	0
305	20230608	170400	8512739540	15990	15990	15990	15990	0
306	20230608	170300	8512739540	15990	15990	15990	15990	0
307	20230608	170200	8512739540	15990	15990	15990	15990	0
308	20230608	170100	8512739540	15990	15990	15990	15990	0
309	20230608	170000	8512739540	15990	15990	15990	15990	0
310	20230608	165900	8512739540	15990	15990	15990	15990	0
311	20230608	165800	8512739540	15990	15990	15990	15990	0
312	20230608	165700	8512739540	15990	15990	15990	15990	0
313	20230608	165600	8512739540	15990	15990	15990	15990	0
314	20230608	165500	8512739540	15990	15990	15990	15990	0
315	20230608	165400	8512739540	15990	15990	15990	15990	0
316	20230608	165300	8512739540	15990	15990	15990	15990	0
317	20230608	165200	8512739540	15990	15990	15990	15990	0
318	20230608	165100	8512739540	15990	15990	15990	15990	0
319	20230608	165000	8512739540	15990	15990	15990	15990	0
320	20230608	164900	8512739540	15990	15990	15990	15990	0
321	20230608	164800	8512739540	15990	15990	15990	15990	0
322	20230608	164700	8512739540	15990	15990	15990	15990	0
323	20230608	164600	8512739540	15990	15990	15990	15990	0
324	20230608	164500	8512739540	15990	15990	15990	15990	0
325	20230608	164400	8512739540	15990	15990	15990	15990	0
326	20230608	164300	8512739540	15990	15990	15990	15990	0
327	20230608	164200	8512739540	15990	15990	15990	15990	0
328	20230608	164100	8512739540	15990	15990	15990	15990	0
329	20230608	164000	8512739540	15990	15990	15990	15990	0
330	20230608	163900	8512739540	15990	15990	15990	15990	0
331	20230608	163800	8512739540	15990	15990	15990	15990	0
332	20230608	163700	8512739540	15990	15990	15990	15990	12933
333	20230608	163600	8512739540	15990	15990	15990	15990	0
334	20230608	163500	8512739540	15990	15990	15990	15990	0
335	20230608	163400	8512739540	15990	15990	15990	15990	0
336	20230608	163300	8512739540	15990	15990	15990	15990	0
337	20230608	163200	8512739540	15990	15990	15990	15990	0
338	20230608	163100	8512739540	15990	15990	15990	15990	0
339	20230608	163000	8512739540	15990	15990	15990	15990	0
340	20230608	162900	8512739540	15990	15990	15990	15990	0
341	20230608	162800	8512739540	15990	15990	15990	15990	0
342	20230608	162700	8512739540	15990	15990	15990	15990	0
343	20230608	162600	8512739540	15990	15990	15990	15990	0
344	20230608	162500	8512739540	15990	15990	15990	15990	0
345	20230608	162400	8512739540	15990	15990	15990	15990	0
346	20230608	162300	8512739540	15990	15990	15990	15990	0
347	20230608	162200	8512739540	15990	15990	15990	15990	0
348	20230608	162100	8512739540	15990	15990	15990	15990	0
349	20230608	162000	8512739540	15990	15990	15990	15990	0
350	20230608	161900	8512739540	15990	15990	15990	15990	0
351	20230608	161800	8512739540	15990	15990	15990	15990	0
352	20230608	161700	8512739540	15990	15990	15990	15990	0
353	20230608	161600	8512739540	15990	15990	15990	15990	0
354	20230608	161500	8512739540	15990	15990	15990	15990	0
355	20230608	161400	8512739540	15990	15990	15990	15990	0
356	20230608	161300	8512739540	15990	15990	15990	15990	0
357	20230608	161200	8512739540	15990	15990	15990	15990	0
358	20230608	161100	8512739540	15990	15990	15990	15990	0
359	20230608	161000	8512739540	15990	15990	15990	15990	0
360	20230608	160900	8512739540	15990	15990	15990	15990	0
361	20230608	160800	8512739540	15990	15990	15990	15990	0
362	20230608	160700	8512739540	15990	15990	15990	15990	12933
363	20230608	160600	8512739540	15990	15990	15990	15990	0
364	20230608	160500	8512739540	15990	15990	15990	15990	0
365	20230608	160400	8512739540	15990	15990	15990	15990	0
366	20230608	160300	8512739540	15990	15990	15990	15990	0
367	20230608	160200	8512739540	15990	15990	15990	15990	0
368	20230608	160100	8512739540	15990	15990	15990	15990	0
369	20230608	160000	8512739540	15990	15990	15990	15990	0
370	20230608	155900	8512739540	15990	15990	15990	15990	0
371	20230608	155800	8512739540	15990	15990	15990	15990	0
372	20230608	155700	8512739540	15990	15990	15990	15990	0
373	20230608	155600	8512739540	15990	15990	15990	15990	0
374	20230608	155500	8512739540	15990	15990	15990	15990	0
375	20230608	155400	8512739540	15990	15990	15990	15990	0
376	20230608	155300	8512739540	15990	15990	15990	15990	0
377	20230608	155200	8512739540	15990	15990	15990	15990	0
378	20230608	155100	8512739540	15990	15990	15990	15990	0
379	20230608	155000	8512739540	15990	15990	15990	15990	0
380	20230608	154900	8512739540	15990	15990	15990	15990	0
381	20230608	154800	8512739540	15990	15990	15990	15990	0
382	20230608	154700	8512739540	15990	15990	15990	15990	0
383	20230608	154600	8512739540	15990	15990	15990	15990	0
384	20230608	154500	8512739540	15990	15990	15990	15990	0
385	20230608	154400	8512739540	15990	15990	15990	15990	0
386	20230608	154300	8512739540	15990	15990	15990	15990	0
387	20230608	154200	8512739540	15990	15990	15990	15990	0
388	20230608	154100	8512739540	15990	15990	15990	15990	0
389	20230608	154000	8512739540	15990	15990	15990	15990	0
390	20230608	153900	8512739540	15990	15990	15990	15990	0
391	20230608	153800	8512739540	15990	15990	15990	15990	0
392	20230608	153700	8512739540	15990	15990	15990	15990	12933
393	20230608	153600	8512739540	15990	15990	15990	15990	0
394	20230608	153500	8512739540	15990	15990	15990	15990	0
395	20230608	153400	8512739540	15990	15990	15990	15990	0
396	20230608	153300	8512739540	15990	15990	15990	15990	0
397	20230608	153200	8512739540	15990	15990	15990	15990	0
398	20230608	153100	8512739540	15990	15990	15990	15990	0
399	20230608	153000	8512739540	15990	15990	15990	15990	12933
400	20230608	152900	8305940870	16040	16040	16040	16040	0
401	20230608	152800	8305940870	16040	16040	16040	16040	0
402	20230608	152700	8305940870	16040	16040	16040	16040	0
403	20230608	152600	8305940870	16040	16040	16040	16040	0
404	20230608	152500	8305940870	16040	16040	16040	16040	0
405	20230608	152400	8305940870	16040	16040	16040	16040	0
406	20230608	152300	8305940870	16040	16040	16040	16040	0
407	20230608	152200	8305940870	16040	16040	16040	16040	0
408	20230608	152100	8305940870	16040	16040	16040	16040	0
409	20230608	152000	8305940870	16040	16040	16040	16040	0
410	20230608	151900	8305940870	16040	16020	16040	16020	747
411	20230608	151800	8293962970	16020	16040	16040	16020	2857
412	20230608	151700	8248155400	16040	16020	16040	16020	1870
413	20230608	151600	8218182750	16020	16020	16020	16020	315
414	20230608	151500	8213136450	16020	16010	16020	16010	640
415	20230608	151400	8202886950	16020	16020	16020	16020	629
416	20230608	151300	8192810370	16020	16010	16020	16010	3365
417	20230608	151200	8138904400	16010	16010	16020	16010	1048
418	20230608	151100	8122125910	16010	16010	16020	16010	781
419	20230608	151000	8109621890	16000	16000	16010	16000	2273
420	20230608	150900	8073242240	16010	16010	16010	16000	504
421	20230608	150800	8065174400	16000	16010	16020	16000	1939
422	20230608	150700	8034133250	16020	16000	16020	16000	285
423	20230608	150600	8029568250	16000	16010	16020	16000	3983
424	20230608	150500	7965808070	16010	16010	16020	16010	960
425	20230608	150400	7950433460	16010	16020	16020	16010	1661
426	20230608	150300	7923840810	16020	16020	16020	16010	291
427	20230608	150200	7919180640	16020	16020	16030	16010	1623
428	20230608	150100	7893180240	16020	16020	16020	16020	437
429	20230608	150000	7886179500	16030	16020	16030	16020	465
430	20230608	145900	7878728900	16020	16020	16030	16020	892
431	20230608	145800	7864439050	16020	16030	16030	16020	325
432	20230608	145700	7859232470	16020	16020	16030	16020	979
433	20230608	145600	7843548860	16020	16020	16020	16020	521
434	20230608	145500	7835202440	16020	16010	16030	16010	1384
435	20230608	145400	7813033750	16030	16020	16030	16010	371
436	20230608	145300	7807092850	16020	16010	16020	16010	1134
437	20230608	145200	7788929710	16010	16010	16020	16010	414
438	20230608	145100	7782300570	16010	16010	16020	16000	1189
439	20230608	145000	7763273190	16010	16000	16010	16000	953
440	20230608	144900	7748022880	16000	16010	16010	16000	1265
441	20230608	144800	7727773610	16010	16000	16010	16000	497
442	20230608	144700	7719817360	16000	16010	16010	16000	1064
443	20230608	144600	7702791460	16000	15970	16000	15970	3052
444	20230608	144500	7653982090	15980	15950	15980	15940	2681
445	20230608	144400	7611178240	15940	15950	15960	15940	514
446	20230608	144300	7602982130	15940	15950	15950	15940	387
447	20230608	144200	7596811260	15950	15940	15960	15940	1242
448	20230608	144100	7577002740	15940	15930	15950	15930	1255
449	20230608	144000	7557004870	15940	15950	15950	15930	1184
450	20230608	143900	7538132140	15950	15930	15960	15930	453
451	20230608	143800	7530912270	15920	15920	15960	15910	3115
452	20230608	143700	7481269660	15910	15880	15910	15880	1056
453	20230608	143600	7464477540	15890	15890	15890	15880	1192
454	20230608	143500	7445545580	15890	15880	15890	15880	442
455	20230608	143400	7438526410	15880	15880	15890	15880	1014
456	20230608	143300	7422423810	15880	15880	15890	15870	694
457	20230608	143200	7411399870	15880	15870	15880	15860	1328
458	20230608	143100	7390324920	15880	15870	15880	15860	3058
459	20230608	143000	7341819260	15870	15890	15890	15870	2452
460	20230608	142900	7302892900	15890	15890	15890	15890	1330
461	20230608	142800	7281759200	15890	15890	15890	15890	687
462	20230608	142700	7270842770	15890	15900	15900	15890	1410
463	20230608	142600	7248436200	15890	15890	15900	15890	472
464	20230608	142500	7240934900	15890	15900	15900	15890	1133
465	20230608	142400	7222930360	15900	15890	15900	15890	594
466	20230608	142300	7213489940	15890	15910	15910	15890	1405
467	20230608	142200	7191154420	15900	15900	15910	15890	325
468	20230608	142100	7185985580	15890	15900	15910	15890	2047
469	20230608	142000	7153441230	15900	15910	15920	15900	946
470	20230608	141900	7138390930	15910	15920	15920	15910	777
471	20230608	141800	7126022110	15920	15910	15920	15900	1425
472	20230608	141700	7103346630	15900	15910	15910	15900	725
473	20230608	141600	7091815950	15910	15900	15910	15900	341
474	20230608	141500	7086391120	15900	15920	15920	15900	672
475	20230608	141400	7075698870	15920	15930	15930	15910	1490
476	20230608	141300	7051975850	15920	15920	15920	15910	361
477	20230608	141200	7046231730	15920	15930	15930	15920	665
478	20230608	141100	7035638290	15920	15930	15930	15910	678
479	20230608	141000	7024845790	15940	15920	15960	15920	1542
480	20230608	140900	7000254940	15920	15890	15920	15890	2799
481	20230608	140800	6955747530	15880	15890	15900	15880	1234
482	20230608	140700	6936139090	15890	15880	15900	15870	459
483	20230608	140600	6928843680	15870	15840	15870	15840	2049
484	20230608	140500	6896340790	15840	15830	15840	15800	6146
485	20230608	140400	6799180370	15840	15850	15870	15830	5504
486	20230608	140300	6711972270	15850	15860	15870	15850	2533
487	20230608	140200	6671806630	15850	15860	15860	15840	1698
488	20230608	140100	6644893000	15860	15830	15870	15820	4250
489	20230608	140000	6577514050	15820	15860	15870	15800	26917
490	20230608	135900	6151919180	15860	15870	15880	15840	5603
491	20230608	135800	6063091190	15870	15900	15900	15870	1989
492	20230608	135700	6031498770	15900	15930	15930	15900	2122
493	20230608	135600	5997730870	15930	15920	15930	15900	12954
494	20230608	135500	5791734810	15910	15990	15990	15910	8123
495	20230608	135400	5662179780	15990	16020	16020	15990	6818
496	20230608	135300	5553070940	16020	16050	16050	16020	4192
497	20230608	135200	5485867480	16050	16040	16050	16040	91
498	20230608	135100	5484407590	16040	16040	16040	16040	273
499	20230608	135000	5480028670	16040	16040	16040	16040	357
500	20230608	134900	5474302390	16040	16040	16050	16040	49
501	20230608	134800	5473516370	16040	16050	16050	16040	171
502	20230608	134700	5470773380	16050	16050	16060	16050	883
503	20230608	134600	5456600380	16050	16040	16050	16040	466
504	20230608	134500	5449122770	16040	16040	16040	16040	772
505	20230608	134400	5436739890	16040	16040	16050	16040	289
506	20230608	134300	5432104220	16040	16040	16050	16040	991
507	20230608	134200	5416208430	16040	16040	16050	16040	285
508	20230608	134100	5411636990	16050	16050	16050	16040	407
509	20230608	134000	5405105070	16050	16040	16050	16040	204
510	20230608	133900	5401832510	16040	16050	16050	16040	551
511	20230608	133800	5392994200	16050	16050	16060	16050	896
512	20230608	133700	5378612770	16050	16060	16060	16050	432
513	20230608	133600	5371678670	16050	16040	16050	16040	108
514	20230608	133500	5369946070	16040	16040	16050	16040	522
515	20230608	133400	5361572520	16040	16050	16050	16040	683
516	20230608	133300	5350610790	16050	16050	16060	16050	61
517	20230608	133200	5349631730	16050	16050	16060	16050	74
518	20230608	133100	5348444010	16050	16050	16050	16050	104
519	20230608	133000	5346774810	16050	16050	16050	16050	651
520	20230608	132900	5336326260	16050	16050	16050	16050	26
521	20230608	132800	5335908960	16050	16050	16050	16040	455
522	20230608	132700	5328608140	16050	16040	16050	16040	374
523	20230608	132600	5322606150	16040	16050	16050	16040	563
524	20230608	132500	5313570560	16050	16040	16050	16040	399
525	20230608	132400	5307168820	16040	16040	16040	16040	9
526	20230608	132300	5307024460	16040	16040	16050	16040	864
527	20230608	132200	5293165490	16050	16040	16050	16040	402
528	20230608	132100	5286714110	16040	16040	16040	16040	94
529	20230608	132000	5285206350	16040	16040	16040	16040	2376
530	20230608	131900	5247095310	16040	16040	16040	16040	361
531	20230608	131800	5241304870	16040	16040	16050	16040	807
532	20230608	131700	5228358980	16040	16050	16050	16040	626
533	20230608	131600	5218316360	16040	16040	16050	16040	280
534	20230608	131500	5213822890	16040	16040	16040	16040	252
535	20230608	131400	5209780810	16040	16040	16040	16040	608
536	20230608	131300	5200028490	16040	16040	16040	16040	242
537	20230608	131200	5196146810	16050	16040	16050	16040	300
538	20230608	131100	5191334690	16040	16050	16050	16040	312
539	20230608	131000	5186329330	16040	16050	16050	16040	408
540	20230608	130900	5179784550	16050	16040	16050	16040	315
541	20230608	130800	5174731940	16050	16050	16050	16050	443
542	20230608	130700	5167621790	16050	16050	16050	16040	376
543	20230608	130600	5161587070	16050	16050	16050	16050	3830
544	20230608	130500	5100115570	16060	16070	16070	16060	1050
545	20230608	130400	5083250400	16070	16100	16100	16070	1694
546	20230608	130300	5056010550	16100	16100	16100	16090	2535
547	20230608	130200	5015204320	16100	16120	16120	16100	2559
548	20230608	130100	4973995230	16120	16140	16140	16120	1811
549	20230608	130000	4944785900	16140	16160	16160	16140	705
550	20230608	125900	4933399330	16160	16170	16170	16160	667
551	20230608	125800	4922620570	16170	16160	16170	16160	223
552	20230608	125700	4919016870	16160	16170	16170	16160	19
553	20230608	125600	4918709800	16160	16160	16170	16160	77
554	20230608	125500	4917465430	16160	16150	16160	16150	209
555	20230608	125400	4914088420	16150	16150	16150	16150	92
556	20230608	125300	4912602620	16150	16150	16160	16150	92
557	20230608	125200	4911116810	16150	16150	16150	16150	22
558	20230608	125100	4910761510	16150	16160	16160	16150	370
559	20230608	125000	4904784010	16150	16150	16150	16140	1059
560	20230608	124900	4887682000	16150	16150	16150	16150	533
561	20230608	124800	4879074050	16150	16150	16150	16150	548
562	20230608	124700	4870223850	16150	16160	16160	16150	49
563	20230608	124600	4869432170	16150	16150	16170	16150	77
564	20230608	124500	4868188310	16150	16150	16160	16150	173
565	20230608	124400	4865393720	16160	16160	16160	16160	823
566	20230608	124300	4852094040	16170	16160	16170	16160	266
567	20230608	124200	4847795470	16160	16160	16160	16160	108
568	20230608	124100	4846050190	16160	16170	16180	16160	165
569	20230608	124000	4843382140	16160	16180	16180	16160	42
570	20230608	123900	4842703160	16160	16180	16180	16160	67
571	20230608	123800	4841619710	16170	16170	16180	16170	93
572	20230608	123700	4840115870	16170	16160	16180	16160	298
573	20230608	123600	4835297220	16180	16170	16180	16150	336
574	20230608	123500	4829867700	16170	16170	16170	16150	511
575	20230608	123400	4821610390	16170	16170	16180	16170	783
576	20230608	123300	4808949240	16180	16180	16190	16170	55
577	20230608	123200	4808059650	16180	16190	16190	16180	475
578	20230608	123100	4800373850	16180	16180	16180	16180	542
579	20230608	123000	4791604290	16180	16200	16200	16180	320
580	20230608	122900	4786423410	16190	16190	16200	16190	120
581	20230608	122800	4784480000	16180	16190	16190	16180	1217
582	20230608	122700	4764776810	16190	16190	16190	16190	56
583	20230608	122600	4763870170	16190	16190	16190	16190	228
584	20230608	122500	4760178850	16190	16190	16200	16190	969
585	20230608	122400	4744490640	16200	16190	16200	16190	229
586	20230608	122300	4740782580	16190	16200	16200	16190	613
587	20230608	122200	4730852980	16200	16210	16220	16200	1335
588	20230608	122100	4709212140	16210	16220	16220	16210	240
589	20230608	122000	4705320700	16220	16200	16220	16200	34
590	20230608	121900	4704769810	16200	16200	16220	16200	170
591	20230608	121800	4702015690	16200	16230	16250	16200	2335
592	20230608	121700	4664124280	16230	16210	16230	16210	303
593	20230608	121600	4659209340	16200	16200	16200	16200	474
594	20230608	121500	4651530540	16200	16210	16210	16200	172
595	20230608	121400	4648742930	16190	16210	16210	16190	42
596	20230608	121300	4648062850	16240	16190	16240	16190	26
597	20230608	121200	4647641640	16190	16200	16210	16190	506
598	20230608	121100	4639449430	16180	16230	16230	16170	1396
599	20230608	121000	4616851040	16180	16200	16240	16180	1898
600	20230608	120900	4586100400	16190	16180	16190	16180	63
601	20230608	120800	4585080660	16190	16190	16190	16180	30
602	20230608	120700	4584595040	16180	16180	16190	16180	164
603	20230608	120600	4581941260	16190	16180	16190	16180	25
604	20230608	120500	4581536740	16200	16180	16200	16180	169
605	20230608	120400	4578802280	16180	16190	16190	16180	509
606	20230608	120300	4570562430	16190	16200	16200	16190	317
607	20230608	120200	4565429900	16190	16200	16200	16190	40
608	20230608	120100	4564782200	16190	16200	16220	16190	57
609	20230608	120000	4563859190	16190	16190	16190	16190	146
610	20230608	115900	4561495450	16190	16190	16190	16190	69
611	20230608	115800	4560378340	16200	16180	16210	16180	176
612	20230608	115700	4557530570	16220	16230	16230	16180	31
613	20230608	115600	4557028350	16190	16180	16250	16180	449
614	20230608	115500	4549758920	16210	16230	16260	16210	2332
615	20230608	115400	4511920650	16230	16230	16230	16210	337
616	20230608	115300	4506452330	16230	16180	16230	16150	447
617	20230608	115200	4499212320	16180	16160	16200	16150	1322
618	20230608	115100	4477836270	16160	16150	16160	16150	63
619	20230608	115000	4476818800	16160	16160	16160	16160	20
620	20230608	114900	4476495600	16160	16150	16160	16150	629
621	20230608	114800	4466332200	16150	16150	16160	16150	146
622	20230608	114700	4463974290	16150	16150	16160	16150	592
623	20230608	114600	4454413480	16160	16150	16160	16150	468
624	20230608	114500	4446851290	16160	16150	16160	16150	274
625	20230608	114400	4442424160	16160	16160	16160	16150	250
626	20230608	114300	4438385400	16150	16150	16150	16150	100
627	20230608	114200	4436770400	16160	16150	16160	16150	214
628	20230608	114100	4433312380	16160	16160	16160	16150	77
629	20230608	114000	4432068800	16150	16150	16150	16150	18
630	20230608	113900	4431778100	16150	16160	16160	16150	371
631	20230608	113800	4425786420	16150	16150	16150	16150	138
632	20230608	113700	4423557720	16140	16150	16150	16140	13
633	20230608	113600	4423347850	16140	16150	16160	16140	534
634	20230608	113500	4414719140	16140	16150	16150	16140	95
635	20230608	113400	4413185790	16150	16150	16150	16150	133
636	20230608	113300	4411037840	16150	16130	16150	16130	138
637	20230608	113200	4408810190	16140	16140	16140	16130	225
638	20230608	113100	4405178980	16140	16140	16150	16140	541
639	20230608	113000	4396447020	16130	16130	16140	16130	119
640	20230608	112900	4394527490	16130	16130	16140	16130	421
641	20230608	112800	4387736590	16130	16130	16130	16130	645
642	20230608	112700	4377332740	16130	16130	16150	16130	119
643	20230608	112600	4375412330	16130	16130	16140	16130	101
644	20230608	112500	4373783100	16130	16140	16140	16130	255
645	20230608	112400	4369669290	16130	16140	16140	16130	333
646	20230608	112300	4364297990	16140	16140	16140	16130	117
647	20230608	112200	4362410120	16140	16130	16140	16130	109
648	20230608	112100	4360651920	16130	16130	16140	16130	111
649	20230608	112000	4358860590	16130	16120	16130	16120	717
650	20230608	111900	4347302400	16120	16120	16120	16110	392
651	20230608	111800	4340983580	16120	16120	16130	16120	714
652	20230608	111700	4329472150	16130	16160	16160	16130	1681
653	20230608	111600	4302328950	16160	16170	16170	16160	105
654	20230608	111500	4300632140	16170	16170	16170	16150	718
655	20230608	111400	4289025270	16180	16190	16190	16180	2423
656	20230608	111300	4249819590	16200	16190	16200	16190	349
657	20230608	111200	4244168760	16180	16210	16210	16180	2819
658	20230608	111100	4198513280	16220	16230	16230	16200	1647
659	20230608	111000	4171816470	16230	16230	16230	16230	721
660	20230608	110900	4160114640	16230	16230	16230	16210	773
661	20230608	110800	4147577470	16230	16220	16230	16200	2394
662	20230608	110700	4108783230	16220	16220	16230	16220	227
663	20230608	110600	4105100270	16220	16240	16240	16220	561
664	20230608	110500	4095994540	16240	16250	16270	16240	898
665	20230608	110400	4081406830	16250	16280	16280	16250	125
666	20230608	110300	4079373910	16280	16260	16280	16250	2386
667	20230608	110200	4040594750	16270	16260	16270	16260	449
668	20230608	110100	4033293760	16260	16260	16260	16250	441
669	20230608	110000	4026123170	16260	16260	16270	16260	782
670	20230608	105900	4013407800	16260	16270	16270	16260	129
671	20230608	105800	4011310160	16260	16270	16270	16260	142
672	20230608	105700	4009001140	16260	16260	16280	16260	437
673	20230608	105600	4001893480	16260	16260	16270	16260	428
674	20230608	105500	3994933100	16270	16260	16270	16260	1319
675	20230608	105400	3973479230	16260	16260	16260	16260	662
676	20230608	105300	3962715110	16270	16260	16270	16260	118
677	20230608	105200	3960795770	16260	16270	16270	16260	380
678	20230608	105100	3954616610	16260	16280	16280	16260	155
679	20230608	105000	3952093490	16270	16280	16280	16260	451
680	20230608	104900	3944755380	16280	16290	16300	16280	581
681	20230608	104800	3935294430	16280	16290	16290	16280	852
682	20230608	104700	3921416490	16290	16270	16290	16270	388
683	20230608	104600	3915101920	16260	16280	16280	16260	2402
684	20230608	104500	3876017110	16280	16300	16300	16280	1308
685	20230608	104400	3854715520	16310	16280	16310	16280	151
686	20230608	104300	3852254550	16280	16270	16290	16270	312
687	20230608	104200	3847177400	16270	16270	16290	16270	50
688	20230608	104100	3846363860	16280	16340	16340	16280	5960
689	20230608	104000	3749210070	16340	16360	16360	16330	5428
690	20230608	103900	3660448340	16360	16360	16370	16360	1087
691	20230608	103800	3642663220	16360	16370	16370	16360	560
692	20230608	103700	3633498070	16360	16360	16370	16350	1664
693	20230608	103600	3606274600	16360	16310	16360	16300	3950
694	20230608	103500	3541758920	16310	16300	16320	16300	2478
695	20230608	103400	3501341930	16320	16320	16320	16300	1368
696	20230608	103300	3479026090	16320	16300	16320	16300	488
697	20230608	103200	3471065110	16300	16290	16300	16290	1582
698	20230608	103100	3445293330	16290	16290	16300	16290	1092
699	20230608	103000	3427498410	16300	16300	16310	16280	1344
700	20230608	102900	3405592790	16300	16270	16300	16270	2195
701	20230608	102800	3369860790	16270	16320	16320	16270	2211
702	20230608	102700	3333844600	16290	16350	16370	16290	10712
703	20230608	102600	3158915050	16350	16330	16360	16330	9424
704	20230608	102500	3004830620	16340	16330	16340	16320	2946
705	20230608	102400	2956720540	16330	16290	16330	16290	4867
706	20230608	102300	2877387330	16290	16270	16300	16270	1197
707	20230608	102200	2857890810	16270	16290	16300	16270	5915
708	20230608	102100	2761528810	16290	16260	16290	16250	2392
709	20230608	102000	2722598600	16260	16250	16260	16240	1249
710	20230608	101900	2702306040	16240	16240	16250	16230	1248
711	20230608	101800	2682039790	16240	16250	16250	16220	654
712	20230608	101700	2671422710	16240	16240	16240	16220	1687
713	20230608	101600	2644033770	16240	16150	16240	16140	6188
714	20230608	101500	2543943460	16140	16140	16150	16140	472
715	20230608	101400	2536325360	16150	16130	16150	16130	1417
716	20230608	101300	2513463310	16130	16150	16150	16130	4197
717	20230608	101200	2445714820	16140	16140	16150	16140	2199
718	20230608	101100	2410202590	16140	16130	16140	16130	847
719	20230608	101000	2396536960	16140	16140	16150	16130	2886
720	20230608	100900	2349963480	16140	16140	16160	16130	2399
721	20230608	100800	2311223370	16140	16140	16150	16130	2668
722	20230608	100700	2268155770	16130	16100	16140	16080	1959
723	20230608	100600	2236584630	16080	16050	16100	16030	1263
724	20230608	100500	2216288570	16020	16020	16060	15990	1345
725	20230608	100400	2194739070	15980	15960	16040	15960	2670
726	20230608	100300	2152004430	15960	15970	15980	15960	1643
727	20230608	100200	2125767970	15960	15970	15970	15960	1439
728	20230608	100100	2102793400	15970	15980	15990	15960	3291
729	20230608	100000	2050222490	15980	16000	16000	15980	1534
730	20230608	095900	2025693190	16000	15990	16000	15990	672
731	20230608	095800	2014944830	16000	15990	16000	15990	2123
732	20230608	095700	1980985070	15990	15980	15990	15980	865
733	20230608	095600	1967157780	15980	15980	16000	15980	927
734	20230608	095500	1952339960	16000	15990	16000	15980	908
735	20230608	095400	1937824710	15980	15990	16000	15980	2305
736	20230608	095300	1900976130	16000	16000	16000	15980	2313
737	20230608	095200	1863998350	16000	16000	16000	15990	733
738	20230608	095100	1852277100	15990	15990	16000	15990	667
739	20230608	095000	1841611760	15990	16000	16020	15990	903
740	20230608	094900	1827164650	16000	16000	16010	16000	706
741	20230608	094800	1815868600	16000	16000	16010	16000	1216
742	20230608	094700	1796412260	16010	16010	16010	16000	1086
743	20230608	094600	1779034120	16010	16000	16010	16000	255
744	20230608	094500	1774953110	16000	16010	16010	16000	1609
745	20230608	094400	1749206790	16010	16010	16030	16000	624
746	20230608	094300	1739214860	16010	16000	16030	16000	808
747	20230608	094200	1726274760	16000	15990	16010	15990	1517
748	20230608	094100	1702005000	15990	15990	15990	15990	1810
749	20230608	094000	1673063100	15990	16000	16000	15990	351
750	20230608	093900	1667450570	16000	15990	16000	15990	478
751	20230608	093800	1659806100	15990	15990	16000	15990	410
752	20230608	093700	1653249590	15990	16000	16000	15990	1230
753	20230608	093600	1633573870	16000	16000	16010	16000	1540
754	20230608	093500	1608933370	16000	16010	16010	16000	1371
755	20230608	093400	1586995000	16000	16000	16010	16000	354
756	20230608	093300	1581330880	16000	16010	16020	16000	2160
757	20230608	093200	1546758940	16020	16010	16020	16010	2104
758	20230608	093100	1513073070	16010	16010	16020	16010	951
759	20230608	093000	1497846310	16010	16020	16020	16010	597
760	20230608	092900	1488288010	16010	16030	16030	16010	1387
761	20230608	092800	1466071170	16030	16020	16030	16020	838
762	20230608	092700	1452638510	16020	16030	16040	16020	1480
763	20230608	092600	1428913400	16030	16040	16040	16030	1243
764	20230608	092500	1408977800	16030	16030	16040	16020	324
765	20230608	092400	1403783500	16030	16030	16040	16020	1141
766	20230608	092300	1385494570	16020	16010	16030	16010	1073
767	20230608	092200	1368306790	16010	16020	16020	16000	437
768	20230608	092100	1361313120	16010	16000	16020	16000	276
769	20230608	092000	1356897030	16000	15990	16000	15990	2651
770	20230608	091900	1314486120	15990	16010	16010	15990	1488
771	20230608	091800	1290677960	16010	16010	16020	16000	2623
772	20230608	091700	1248695590	16020	16030	16040	16020	1789
773	20230608	091600	1220021740	16030	16060	16060	16020	950
774	20230608	091500	1204782460	16060	16110	16110	16060	2976
775	20230608	091400	1156889070	16100	16110	16150	16100	6410
776	20230608	091300	1053529000	16130	16090	16170	16090	7737
777	20230608	091200	928693010	16080	16030	16090	16030	3152
778	20230608	091100	878071890	16030	16020	16030	16010	1174
779	20230608	091000	859263280	16040	15980	16040	15980	849
780	20230608	090900	845671540	15940	16020	16050	15930	4697
781	20230608	090800	770598990	16010	15990	16010	15990	577
782	20230608	090700	761361610	15990	16050	16070	15990	5118
783	20230608	090600	679296190	16050	15960	16050	15960	2165
784	20230608	090500	644629380	15960	15960	16040	15950	5576
785	20230608	090400	555454290	15960	15950	16030	15830	2881
786	20230608	090300	509631790	15950	15810	16030	15800	8706
787	20230608	090200	371533240	15810	15870	15880	15800	5700
788	20230608	090100	281317330	15880	15950	15950	15880	5540
789	20230608	090000	193192220	15930	16030	16030	15920	11993