KissMeData/019170/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	213800	2495063950	16950	16950	16950	16950	33163
3	20230608	213700	2495063950	16950	16950	16950	16950	0
4	20230608	213600	2495063950	16950	16950	16950	16950	0
5	20230608	213500	2495063950	16950	16950	16950	16950	0
6	20230608	213400	2495063950	16950	16950	16950	16950	0
7	20230608	213300	2495063950	16950	16950	16950	16950	0
8	20230608	213200	2495063950	16950	16950	16950	16950	0
9	20230608	213100	2495063950	16950	16950	16950	16950	0
10	20230608	213000	2495063950	16950	16950	16950	16950	0
11	20230608	212900	2495063950	16950	16950	16950	16950	0
12	20230608	212800	2495063950	16950	16950	16950	16950	0
13	20230608	212700	2495063950	16950	16950	16950	16950	0
14	20230608	212600	2495063950	16950	16950	16950	16950	0
15	20230608	212500	2495063950	16950	16950	16950	16950	0
16	20230608	212400	2495063950	16950	16950	16950	16950	0
17	20230608	212300	2495063950	16950	16950	16950	16950	0
18	20230608	212200	2495063950	16950	16950	16950	16950	0
19	20230608	212100	2495063950	16950	16950	16950	16950	0
20	20230608	212000	2495063950	16950	16950	16950	16950	0
21	20230608	211900	2495063950	16950	16950	16950	16950	0
22	20230608	211800	2495063950	16950	16950	16950	16950	0
23	20230608	211700	2495063950	16950	16950	16950	16950	0
24	20230608	211600	2495063950	16950	16950	16950	16950	0
25	20230608	211500	2495063950	16950	16950	16950	16950	0
26	20230608	211400	2495063950	16950	16950	16950	16950	0
27	20230608	211300	2495063950	16950	16950	16950	16950	0
28	20230608	211200	2495063950	16950	16950	16950	16950	0
29	20230608	211100	2495063950	16950	16950	16950	16950	0
30	20230608	211000	2495063950	16950	16950	16950	16950	0
31	20230608	210900	2495063950	16950	16950	16950	16950	0
32	20230608	210800	2495063950	16950	16950	16950	16950	33163
33	20230608	210700	2495063950	16950	16950	16950	16950	0
34	20230608	210600	2495063950	16950	16950	16950	16950	0
35	20230608	210500	2495063950	16950	16950	16950	16950	0
36	20230608	210400	2495063950	16950	16950	16950	16950	0
37	20230608	210300	2495063950	16950	16950	16950	16950	0
38	20230608	210200	2495063950	16950	16950	16950	16950	0
39	20230608	210100	2495063950	16950	16950	16950	16950	0
40	20230608	210000	2495063950	16950	16950	16950	16950	0
41	20230608	205900	2495063950	16950	16950	16950	16950	0
42	20230608	205800	2495063950	16950	16950	16950	16950	0
43	20230608	205700	2495063950	16950	16950	16950	16950	0
44	20230608	205600	2495063950	16950	16950	16950	16950	0
45	20230608	205500	2495063950	16950	16950	16950	16950	0
46	20230608	205400	2495063950	16950	16950	16950	16950	0
47	20230608	205300	2495063950	16950	16950	16950	16950	0
48	20230608	205200	2495063950	16950	16950	16950	16950	0
49	20230608	205100	2495063950	16950	16950	16950	16950	0
50	20230608	205000	2495063950	16950	16950	16950	16950	0
51	20230608	204900	2495063950	16950	16950	16950	16950	0
52	20230608	204800	2495063950	16950	16950	16950	16950	0
53	20230608	204700	2495063950	16950	16950	16950	16950	0
54	20230608	204600	2495063950	16950	16950	16950	16950	0
55	20230608	204500	2495063950	16950	16950	16950	16950	0
56	20230608	204400	2495063950	16950	16950	16950	16950	0
57	20230608	204300	2495063950	16950	16950	16950	16950	0
58	20230608	204200	2495063950	16950	16950	16950	16950	0
59	20230608	204100	2495063950	16950	16950	16950	16950	0
60	20230608	204000	2495063950	16950	16950	16950	16950	0
61	20230608	203900	2495063950	16950	16950	16950	16950	0
62	20230608	203800	2495063950	16950	16950	16950	16950	33163
63	20230608	203700	2495063950	16950	16950	16950	16950	0
64	20230608	203600	2495063950	16950	16950	16950	16950	0
65	20230608	203500	2495063950	16950	16950	16950	16950	0
66	20230608	203400	2495063950	16950	16950	16950	16950	0
67	20230608	203300	2495063950	16950	16950	16950	16950	0
68	20230608	203200	2495063950	16950	16950	16950	16950	0
69	20230608	203100	2495063950	16950	16950	16950	16950	0
70	20230608	203000	2495063950	16950	16950	16950	16950	0
71	20230608	202900	2495063950	16950	16950	16950	16950	0
72	20230608	202800	2495063950	16950	16950	16950	16950	0
73	20230608	202700	2495063950	16950	16950	16950	16950	0
74	20230608	202600	2495063950	16950	16950	16950	16950	0
75	20230608	202500	2495063950	16950	16950	16950	16950	0
76	20230608	202400	2495063950	16950	16950	16950	16950	0
77	20230608	202300	2495063950	16950	16950	16950	16950	0
78	20230608	202200	2495063950	16950	16950	16950	16950	0
79	20230608	202100	2495063950	16950	16950	16950	16950	0
80	20230608	202000	2495063950	16950	16950	16950	16950	0
81	20230608	201900	2495063950	16950	16950	16950	16950	0
82	20230608	201800	2495063950	16950	16950	16950	16950	0
83	20230608	201700	2495063950	16950	16950	16950	16950	0
84	20230608	201600	2495063950	16950	16950	16950	16950	0
85	20230608	201500	2495063950	16950	16950	16950	16950	0
86	20230608	201400	2495063950	16950	16950	16950	16950	0
87	20230608	201300	2495063950	16950	16950	16950	16950	0
88	20230608	201200	2495063950	16950	16950	16950	16950	0
89	20230608	201100	2495063950	16950	16950	16950	16950	0
90	20230608	201000	2495063950	16950	16950	16950	16950	0
91	20230608	200900	2495063950	16950	16950	16950	16950	0
92	20230608	200800	2495063950	16950	16950	16950	16950	33163
93	20230608	200700	2495063950	16950	16950	16950	16950	0
94	20230608	200600	2495063950	16950	16950	16950	16950	0
95	20230608	200500	2495063950	16950	16950	16950	16950	0
96	20230608	200400	2495063950	16950	16950	16950	16950	0
97	20230608	200300	2495063950	16950	16950	16950	16950	0
98	20230608	200200	2495063950	16950	16950	16950	16950	0
99	20230608	200100	2495063950	16950	16950	16950	16950	0
100	20230608	200000	2495063950	16950	16950	16950	16950	0
101	20230608	195900	2495063950	16950	16950	16950	16950	0
102	20230608	195800	2495063950	16950	16950	16950	16950	0
103	20230608	195700	2495063950	16950	16950	16950	16950	0
104	20230608	195600	2495063950	16950	16950	16950	16950	0
105	20230608	195500	2495063950	16950	16950	16950	16950	0
106	20230608	195400	2495063950	16950	16950	16950	16950	0
107	20230608	195300	2495063950	16950	16950	16950	16950	0
108	20230608	195200	2495063950	16950	16950	16950	16950	0
109	20230608	195100	2495063950	16950	16950	16950	16950	0
110	20230608	195000	2495063950	16950	16950	16950	16950	0
111	20230608	194900	2495063950	16950	16950	16950	16950	0
112	20230608	194800	2495063950	16950	16950	16950	16950	0
113	20230608	194700	2495063950	16950	16950	16950	16950	0
114	20230608	194600	2495063950	16950	16950	16950	16950	0
115	20230608	194500	2495063950	16950	16950	16950	16950	0
116	20230608	194400	2495063950	16950	16950	16950	16950	0
117	20230608	194300	2495063950	16950	16950	16950	16950	0
118	20230608	194200	2495063950	16950	16950	16950	16950	0
119	20230608	194100	2495063950	16950	16950	16950	16950	0
120	20230608	194000	2495063950	16950	16950	16950	16950	0
121	20230608	193900	2495063950	16950	16950	16950	16950	0
122	20230608	193800	2495063950	16950	16950	16950	16950	33163
123	20230608	193700	2495063950	16950	16950	16950	16950	0
124	20230608	193600	2495063950	16950	16950	16950	16950	0
125	20230608	193500	2495063950	16950	16950	16950	16950	0
126	20230608	193400	2495063950	16950	16950	16950	16950	0
127	20230608	193300	2495063950	16950	16950	16950	16950	0
128	20230608	193200	2495063950	16950	16950	16950	16950	0
129	20230608	193100	2495063950	16950	16950	16950	16950	0
130	20230608	193000	2495063950	16950	16950	16950	16950	0
131	20230608	192900	2495063950	16950	16950	16950	16950	0
132	20230608	192800	2495063950	16950	16950	16950	16950	0
133	20230608	192700	2495063950	16950	16950	16950	16950	0
134	20230608	192600	2495063950	16950	16950	16950	16950	0
135	20230608	192500	2495063950	16950	16950	16950	16950	0
136	20230608	192400	2495063950	16950	16950	16950	16950	0
137	20230608	192300	2495063950	16950	16950	16950	16950	0
138	20230608	192200	2495063950	16950	16950	16950	16950	0
139	20230608	192100	2495063950	16950	16950	16950	16950	0
140	20230608	192000	2495063950	16950	16950	16950	16950	0
141	20230608	191900	2495063950	16950	16950	16950	16950	0
142	20230608	191800	2495063950	16950	16950	16950	16950	0
143	20230608	191700	2495063950	16950	16950	16950	16950	0
144	20230608	191600	2495063950	16950	16950	16950	16950	0
145	20230608	191500	2495063950	16950	16950	16950	16950	0
146	20230608	191400	2495063950	16950	16950	16950	16950	0
147	20230608	191300	2495063950	16950	16950	16950	16950	0
148	20230608	191200	2495063950	16950	16950	16950	16950	0
149	20230608	191100	2495063950	16950	16950	16950	16950	0
150	20230608	191000	2495063950	16950	16950	16950	16950	0
151	20230608	190900	2495063950	16950	16950	16950	16950	0
152	20230608	190800	2495063950	16950	16950	16950	16950	33163
153	20230608	190700	2495063950	16950	16950	16950	16950	0
154	20230608	190600	2495063950	16950	16950	16950	16950	0
155	20230608	190500	2495063950	16950	16950	16950	16950	0
156	20230608	190400	2495063950	16950	16950	16950	16950	0
157	20230608	190300	2495063950	16950	16950	16950	16950	0
158	20230608	190200	2495063950	16950	16950	16950	16950	0
159	20230608	190100	2495063950	16950	16950	16950	16950	0
160	20230608	190000	2495063950	16950	16950	16950	16950	0
161	20230608	185900	2495063950	16950	16950	16950	16950	0
162	20230608	185800	2495063950	16950	16950	16950	16950	0
163	20230608	185700	2495063950	16950	16950	16950	16950	0
164	20230608	185600	2495063950	16950	16950	16950	16950	0
165	20230608	185500	2495063950	16950	16950	16950	16950	0
166	20230608	185400	2495063950	16950	16950	16950	16950	0
167	20230608	185300	2495063950	16950	16950	16950	16950	0
168	20230608	185200	2495063950	16950	16950	16950	16950	0
169	20230608	185100	2495063950	16950	16950	16950	16950	0
170	20230608	185000	2495063950	16950	16950	16950	16950	0
171	20230608	184900	2495063950	16950	16950	16950	16950	0
172	20230608	184800	2495063950	16950	16950	16950	16950	0
173	20230608	184700	2495063950	16950	16950	16950	16950	0
174	20230608	184600	2495063950	16950	16950	16950	16950	0
175	20230608	184500	2495063950	16950	16950	16950	16950	0
176	20230608	184400	2495063950	16950	16950	16950	16950	0
177	20230608	184300	2495063950	16950	16950	16950	16950	0
178	20230608	184200	2495063950	16950	16950	16950	16950	0
179	20230608	184100	2495063950	16950	16950	16950	16950	0
180	20230608	184000	2495063950	16950	16950	16950	16950	0
181	20230608	183900	2495063950	16950	16950	16950	16950	0
182	20230608	183800	2495063950	16950	16950	16950	16950	33163
183	20230608	183700	2495063950	16950	16950	16950	16950	0
184	20230608	183600	2495063950	16950	16950	16950	16950	0
185	20230608	183500	2495063950	16950	16950	16950	16950	0
186	20230608	183400	2495063950	16950	16950	16950	16950	0
187	20230608	183300	2495063950	16950	16950	16950	16950	0
188	20230608	183200	2495063950	16950	16950	16950	16950	0
189	20230608	183100	2495063950	16950	16950	16950	16950	0
190	20230608	183000	2495063950	16950	16950	16950	16950	0
191	20230608	182900	2495063950	16950	16950	16950	16950	0
192	20230608	182800	2495063950	16950	16950	16950	16950	0
193	20230608	182700	2495063950	16950	16950	16950	16950	0
194	20230608	182600	2495063950	16950	16950	16950	16950	0
195	20230608	182500	2495063950	16950	16950	16950	16950	0
196	20230608	182400	2495063950	16950	16950	16950	16950	0
197	20230608	182300	2495063950	16950	16950	16950	16950	0
198	20230608	182200	2495063950	16950	16950	16950	16950	0
199	20230608	182100	2495063950	16950	16950	16950	16950	0
200	20230608	182000	2495063950	16950	16950	16950	16950	0
201	20230608	181900	2495063950	16950	16950	16950	16950	0
202	20230608	181800	2495063950	16950	16950	16950	16950	0
203	20230608	181700	2495063950	16950	16950	16950	16950	0
204	20230608	181600	2495063950	16950	16950	16950	16950	0
205	20230608	181500	2495063950	16950	16950	16950	16950	0
206	20230608	181400	2495063950	16950	16950	16950	16950	0
207	20230608	181300	2495063950	16950	16950	16950	16950	0
208	20230608	181200	2495063950	16950	16950	16950	16950	0
209	20230608	181100	2495063950	16950	16950	16950	16950	0
210	20230608	181000	2495063950	16950	16950	16950	16950	0
211	20230608	180900	2495063950	16950	16950	16950	16950	0
212	20230608	180800	2495063950	16950	16950	16950	16950	33163
213	20230608	180700	2495063950	16950	16950	16950	16950	0
214	20230608	180600	2495063950	16950	16950	16950	16950	0
215	20230608	180500	2495063950	16950	16950	16950	16950	0
216	20230608	180400	2495063950	16950	16950	16950	16950	0
217	20230608	180300	2495063950	16950	16950	16950	16950	0
218	20230608	180200	2495063950	16950	16950	16950	16950	0
219	20230608	180100	2495063950	16950	16950	16950	16950	0
220	20230608	180000	2495063950	16950	16950	16950	16950	0
221	20230608	175900	2495063950	16950	16950	16950	16950	0
222	20230608	175800	2495063950	16950	16950	16950	16950	0
223	20230608	175700	2495063950	16950	16950	16950	16950	0
224	20230608	175600	2495063950	16950	16950	16950	16950	0
225	20230608	175500	2495063950	16950	16950	16950	16950	0
226	20230608	175400	2495063950	16950	16950	16950	16950	0
227	20230608	175300	2495063950	16950	16950	16950	16950	0
228	20230608	175200	2495063950	16950	16950	16950	16950	0
229	20230608	175100	2495063950	16950	16950	16950	16950	0
230	20230608	175000	2495063950	16950	16950	16950	16950	0
231	20230608	174900	2495063950	16950	16950	16950	16950	0
232	20230608	174800	2495063950	16950	16950	16950	16950	0
233	20230608	174700	2495063950	16950	16950	16950	16950	0
234	20230608	174600	2495063950	16950	16950	16950	16950	0
235	20230608	174500	2495063950	16950	16950	16950	16950	0
236	20230608	174400	2495063950	16950	16950	16950	16950	0
237	20230608	174300	2495063950	16950	16950	16950	16950	0
238	20230608	174200	2495063950	16950	16950	16950	16950	0
239	20230608	174100	2495063950	16950	16950	16950	16950	0
240	20230608	174000	2495063950	16950	16950	16950	16950	0
241	20230608	173900	2495063950	16950	16950	16950	16950	0
242	20230608	173800	2495063950	16950	16950	16950	16950	33163
243	20230608	173700	2495063950	16950	16950	16950	16950	0
244	20230608	173600	2495063950	16950	16950	16950	16950	0
245	20230608	173500	2495063950	16950	16950	16950	16950	0
246	20230608	173400	2495063950	16950	16950	16950	16950	0
247	20230608	173300	2495063950	16950	16950	16950	16950	0
248	20230608	173200	2495063950	16950	16950	16950	16950	0
249	20230608	173100	2495063950	16950	16950	16950	16950	0
250	20230608	173000	2495063950	16950	16950	16950	16950	0
251	20230608	172900	2495063950	16950	16950	16950	16950	0
252	20230608	172800	2495063950	16950	16950	16950	16950	0
253	20230608	172700	2495063950	16950	16950	16950	16950	0
254	20230608	172600	2495063950	16950	16950	16950	16950	0
255	20230608	172500	2495063950	16950	16950	16950	16950	0
256	20230608	172400	2495063950	16950	16950	16950	16950	0
257	20230608	172300	2495063950	16950	16950	16950	16950	0
258	20230608	172200	2495063950	16950	16950	16950	16950	0
259	20230608	172100	2495063950	16950	16950	16950	16950	0
260	20230608	172000	2495063950	16950	16950	16950	16950	0
261	20230608	171900	2495063950	16950	16950	16950	16950	0
262	20230608	171800	2495063950	16950	16950	16950	16950	0
263	20230608	171700	2495063950	16950	16950	16950	16950	0
264	20230608	171600	2495063950	16950	16950	16950	16950	0
265	20230608	171500	2495063950	16950	16950	16950	16950	0
266	20230608	171400	2495063950	16950	16950	16950	16950	0
267	20230608	171300	2495063950	16950	16950	16950	16950	0
268	20230608	171200	2495063950	16950	16950	16950	16950	0
269	20230608	171100	2495063950	16950	16950	16950	16950	0
270	20230608	171000	2495063950	16950	16950	16950	16950	0
271	20230608	170900	2495063950	16950	16950	16950	16950	0
272	20230608	170800	2495063950	16950	16950	16950	16950	33163
273	20230608	170700	2495063950	16950	16950	16950	16950	0
274	20230608	170600	2495063950	16950	16950	16950	16950	0
275	20230608	170500	2495063950	16950	16950	16950	16950	0
276	20230608	170400	2495063950	16950	16950	16950	16950	0
277	20230608	170300	2495063950	16950	16950	16950	16950	0
278	20230608	170200	2495063950	16950	16950	16950	16950	0
279	20230608	170100	2495063950	16950	16950	16950	16950	0
280	20230608	170000	2495063950	16950	16950	16950	16950	0
281	20230608	165900	2495063950	16950	16950	16950	16950	0
282	20230608	165800	2495063950	16950	16950	16950	16950	0
283	20230608	165700	2495063950	16950	16950	16950	16950	0
284	20230608	165600	2495063950	16950	16950	16950	16950	0
285	20230608	165500	2495063950	16950	16950	16950	16950	0
286	20230608	165400	2495063950	16950	16950	16950	16950	0
287	20230608	165300	2495063950	16950	16950	16950	16950	0
288	20230608	165200	2495063950	16950	16950	16950	16950	0
289	20230608	165100	2495063950	16950	16950	16950	16950	0
290	20230608	165000	2495063950	16950	16950	16950	16950	0
291	20230608	164900	2495063950	16950	16950	16950	16950	0
292	20230608	164800	2495063950	16950	16950	16950	16950	0
293	20230608	164700	2495063950	16950	16950	16950	16950	0
294	20230608	164600	2495063950	16950	16950	16950	16950	0
295	20230608	164500	2495063950	16950	16950	16950	16950	0
296	20230608	164400	2495063950	16950	16950	16950	16950	0
297	20230608	164300	2495063950	16950	16950	16950	16950	0
298	20230608	164200	2495063950	16950	16950	16950	16950	0
299	20230608	164100	2495063950	16950	16950	16950	16950	0
300	20230608	164000	2495063950	16950	16950	16950	16950	0
301	20230608	163900	2495063950	16950	16950	16950	16950	0
302	20230608	163800	2495063950	16950	16950	16950	16950	33163
303	20230608	163700	2495063950	16950	16950	16950	16950	0
304	20230608	163600	2495063950	16950	16950	16950	16950	0
305	20230608	163500	2495063950	16950	16950	16950	16950	0
306	20230608	163400	2495063950	16950	16950	16950	16950	0
307	20230608	163300	2495063950	16950	16950	16950	16950	0
308	20230608	163200	2495063950	16950	16950	16950	16950	0
309	20230608	163100	2495063950	16950	16950	16950	16950	0
310	20230608	163000	2495063950	16950	16950	16950	16950	0
311	20230608	162900	2495063950	16950	16950	16950	16950	0
312	20230608	162800	2495063950	16950	16950	16950	16950	0
313	20230608	162700	2495063950	16950	16950	16950	16950	0
314	20230608	162600	2495063950	16950	16950	16950	16950	0
315	20230608	162500	2495063950	16950	16950	16950	16950	0
316	20230608	162400	2495063950	16950	16950	16950	16950	0
317	20230608	162300	2495063950	16950	16950	16950	16950	0
318	20230608	162200	2495063950	16950	16950	16950	16950	0
319	20230608	162100	2495063950	16950	16950	16950	16950	0
320	20230608	162000	2495063950	16950	16950	16950	16950	0
321	20230608	161900	2495063950	16950	16950	16950	16950	0
322	20230608	161800	2495063950	16950	16950	16950	16950	0
323	20230608	161700	2495063950	16950	16950	16950	16950	0
324	20230608	161600	2495063950	16950	16950	16950	16950	0
325	20230608	161500	2495063950	16950	16950	16950	16950	0
326	20230608	161400	2495063950	16950	16950	16950	16950	0
327	20230608	161300	2495063950	16950	16950	16950	16950	0
328	20230608	161200	2495063950	16950	16950	16950	16950	0
329	20230608	161100	2495063950	16950	16950	16950	16950	0
330	20230608	161000	2495063950	16950	16950	16950	16950	0
331	20230608	160900	2495063950	16950	16950	16950	16950	0
332	20230608	160800	2495063950	16950	16950	16950	16950	33163
333	20230608	160700	2495063950	16950	16950	16950	16950	0
334	20230608	160600	2495063950	16950	16950	16950	16950	0
335	20230608	160500	2495063950	16950	16950	16950	16950	0
336	20230608	160400	2495063950	16950	16950	16950	16950	0
337	20230608	160300	2495063950	16950	16950	16950	16950	0
338	20230608	160200	2495063950	16950	16950	16950	16950	0
339	20230608	160100	2495063950	16950	16950	16950	16950	0
340	20230608	160000	2495063950	16950	16950	16950	16950	0
341	20230608	155900	2495063950	16950	16950	16950	16950	0
342	20230608	155800	2495063950	16950	16950	16950	16950	0
343	20230608	155700	2495063950	16950	16950	16950	16950	0
344	20230608	155600	2495063950	16950	16950	16950	16950	0
345	20230608	155500	2495063950	16950	16950	16950	16950	0
346	20230608	155400	2495063950	16950	16950	16950	16950	0
347	20230608	155300	2495063950	16950	16950	16950	16950	0
348	20230608	155200	2495063950	16950	16950	16950	16950	0
349	20230608	155100	2495063950	16950	16950	16950	16950	0
350	20230608	155000	2495063950	16950	16950	16950	16950	0
351	20230608	154900	2495063950	16950	16950	16950	16950	0
352	20230608	154800	2495063950	16950	16950	16950	16950	0
353	20230608	154700	2495063950	16950	16950	16950	16950	0
354	20230608	154600	2495063950	16950	16950	16950	16950	0
355	20230608	154500	2495063950	16950	16950	16950	16950	0
356	20230608	154400	2495063950	16950	16950	16950	16950	0
357	20230608	154300	2495063950	16950	16950	16950	16950	0
358	20230608	154200	2495063950	16950	16950	16950	16950	0
359	20230608	154100	2495063950	16950	16950	16950	16950	0
360	20230608	154000	2495063950	16950	16950	16950	16950	0
361	20230608	153900	2495063950	16950	16950	16950	16950	0
362	20230608	153800	2495063950	16950	16950	16950	16950	33163
363	20230608	153700	2495063950	16950	16950	16950	16950	0
364	20230608	153600	2495063950	16950	16950	16950	16950	0
365	20230608	153500	2495063950	16950	16950	16950	16950	0
366	20230608	153400	2495063950	16950	16950	16950	16950	0
367	20230608	153300	2495063950	16950	16950	16950	16950	0
368	20230608	153200	2495063950	16950	16950	16950	16950	0
369	20230608	153100	2495063950	16950	16950	16950	16950	0
370	20230608	153000	2495063950	16950	16950	16950	16950	33163
371	20230608	152900	1932951100	16900	16900	16900	16900	0
372	20230608	152800	1932951100	16900	16900	16900	16900	0
373	20230608	152700	1932951100	16900	16900	16900	16900	0
374	20230608	152600	1932951100	16900	16900	16900	16900	0
375	20230608	152500	1932951100	16900	16900	16900	16900	0
376	20230608	152400	1932951100	16900	16900	16900	16900	0
377	20230608	152300	1932951100	16900	16900	16900	16900	0
378	20230608	152200	1932951100	16900	16900	16900	16900	0
379	20230608	152100	1932951100	16900	16900	16900	16900	0
380	20230608	152000	1932951100	16900	16900	16900	16900	0
381	20230608	151900	1932951100	16900	16930	16930	16900	1940
382	20230608	151800	1900163740	16920	16920	16920	16910	537
383	20230608	151700	1891079870	16910	16920	16920	16910	200
384	20230608	151600	1887697670	16920	16930	16930	16910	108
385	20230608	151500	1885870770	16930	16930	16930	16920	120
386	20230608	151400	1883840120	16930	16930	16930	16920	112
387	20230608	151300	1881945020	16930	16940	16940	16930	74
388	20230608	151200	1880692190	16930	16920	16940	16920	73
389	20230608	151100	1879456260	16910	16920	16930	16910	103
390	20230608	151000	1877713480	16920	16930	16930	16910	84
391	20230608	150900	1876292190	16930	16930	16930	16930	33
392	20230608	150800	1875733500	16920	16920	16930	16910	189
393	20230608	150700	1872535350	16940	16930	16940	16930	265
394	20230608	150600	1868048260	16940	16930	16940	16930	80
395	20230608	150500	1866693770	16940	16930	16950	16930	156
396	20230608	150400	1864051380	16950	16910	16950	16910	157
397	20230608	150300	1861393470	16920	16910	16940	16900	228
398	20230608	150200	1857535680	16920	16920	16920	16920	20
399	20230608	150100	1857197280	16920	16950	16950	16910	101
400	20230608	150000	1855488680	16950	16950	16950	16930	14
401	20230608	145900	1855251410	16960	16960	17000	16960	36
402	20230608	145800	1854640390	16950	16940	16950	16930	279
403	20230608	145700	1849914250	16940	16920	16940	16890	1792
404	20230608	145600	1819634600	16930	16930	16930	16920	276
405	20230608	145500	1814964110	16930	16940	16940	16930	46
406	20230608	145400	1814185180	16940	16940	16940	16940	86
407	20230608	145300	1812728340	16960	16930	16960	16930	1548
408	20230608	145200	1786495660	16940	16930	16940	16930	133
409	20230608	145100	1784243930	16930	16940	16940	16920	453
410	20230608	145000	1776575300	16940	16960	16960	16930	94
411	20230608	144900	1774982330	16960	16990	16990	16960	123
412	20230608	144800	1772894480	17000	17010	17010	16990	25
413	20230608	144700	1772469400	17010	17000	17010	16990	252
414	20230608	144600	1768185230	16990	16980	17010	16980	129
415	20230608	144500	1765993730	16980	16970	16980	16970	25
416	20230608	144400	1765569340	16960	16990	16990	16960	72
417	20230608	144300	1764347530	16980	16980	16990	16980	774
418	20230608	144200	1751204680	16990	16990	16990	16980	49
419	20230608	144100	1750372540	16990	17010	17020	16980	121
420	20230608	144000	1748315760	17010	17020	17020	17000	94
421	20230608	143900	1746716660	17020	16980	17020	16980	375
422	20230608	143800	1740342240	16990	16980	16990	16980	95
423	20230608	143700	1738728900	16980	16980	16980	16980	81
424	20230608	143600	1737353520	16980	16970	16980	16970	223
425	20230608	143500	1733567810	16980	16980	16980	16970	75
426	20230608	143400	1732294330	16980	16960	16980	16960	80
427	20230608	143300	1730936700	16970	16980	16980	16970	137
428	20230608	143200	1728610760	16980	16960	16980	16960	212
429	20230608	143100	1725011030	16980	16980	16980	16960	40
430	20230608	143000	1724331860	16980	16960	16980	16960	22
431	20230608	142900	1723958340	16980	16980	16980	16950	72
432	20230608	142800	1722735890	16980	16960	16980	16960	246
433	20230608	142700	1718559900	16950	16970	16970	16950	17
434	20230608	142600	1718271550	16980	16960	16980	16950	17
435	20230608	142500	1717983230	16950	16940	17000	16940	501
436	20230608	142400	1709493410	16940	16930	16940	16930	240
437	20230608	142300	1705430080	16930	16920	16930	16920	57
438	20230608	142200	1704465600	16930	16940	16940	16920	29
439	20230608	142100	1703974500	16940	16920	16940	16920	5
440	20230608	142000	1703889830	16950	16910	16950	16890	52
441	20230608	141900	1703010650	16890	16890	16900	16890	137
442	20230608	141800	1700696710	16940	16890	16940	16890	2357
443	20230608	141700	1660859220	16890	16890	16890	16880	79
444	20230608	141600	1659524950	16890	16890	16890	16890	46
445	20230608	141500	1658748010	16890	16890	16890	16880	32
446	20230608	141400	1658207540	16880	16880	16890	16880	179
447	20230608	141300	1655186010	16880	16890	16890	16880	776
448	20230608	141200	1642083590	16890	16890	16900	16890	120
449	20230608	141100	1640056060	16890	16890	16890	16890	33
450	20230608	141000	1639498690	16890	16900	16900	16890	18
451	20230608	140900	1639194640	16890	16890	16890	16880	734
452	20230608	140800	1626798400	16880	16890	16890	16880	3
453	20230608	140700	1626747750	16880	16880	16880	16870	518
454	20230608	140600	1618003940	16880	16890	16890	16880	238
455	20230608	140500	1613985620	16890	16890	16890	16880	8
456	20230608	140400	1613850510	16880	16890	16890	16880	496
457	20230608	140300	1605475910	16880	16890	16890	16880	504
458	20230608	140200	1596965260	16900	16890	16900	16890	127
459	20230608	140100	1594820180	16890	16890	16900	16890	373
460	20230608	140000	1588520200	16890	16890	16900	16890	355
461	20230608	135900	1582523780	16900	16900	16900	16900	3
462	20230608	135800	1582473080	16900	16900	16900	16900	273
463	20230608	135700	1577859380	16890	16890	16890	16890	253
464	20230608	135600	1573586210	16890	16890	16890	16880	178
465	20230608	135500	1570580000	16890	16880	16890	16880	346
466	20230608	135400	1564738200	16890	16880	16890	16870	536
467	20230608	135300	1555692510	16880	16880	16890	16880	862
468	20230608	135200	1541138710	16870	16890	16890	16870	511
469	20230608	135100	1532513290	16890	16890	16900	16890	695
470	20230608	135000	1520771510	16890	16880	16900	16880	116
471	20230608	134900	1518811320	16870	16910	16910	16870	5521
472	20230608	134800	1425532560	16900	16940	16940	16900	10719
473	20230608	134700	1244241380	16940	16930	16940	16930	83
474	20230608	134600	1242836140	16930	16940	16940	16930	306
475	20230608	134500	1237655500	16940	16940	16940	16930	120
476	20230608	134400	1235622750	16930	16940	16940	16930	2230
477	20230608	134300	1197858320	16950	16940	16950	16940	24
478	20230608	134200	1197451730	16940	16950	16950	16940	201
479	20230608	134100	1194046290	16950	16950	16950	16940	319
480	20230608	134000	1188639600	16950	16950	16950	16950	433
481	20230608	133900	1181300250	16950	16950	16950	16950	30
482	20230608	133800	1180791750	16950	16940	16950	16940	11
483	20230608	133700	1180605400	16950	16950	16950	16950	29
484	20230608	133600	1180113850	16950	16950	16960	16950	130
485	20230608	133500	1177910230	16940	16950	16950	16940	88
486	20230608	133400	1176418990	16950	16950	16960	16950	13
487	20230608	133300	1176198630	16950	16950	16950	16950	143
488	20230608	133200	1173774780	16940	16960	16960	16940	576
489	20230608	133100	1164012140	16960	16950	16960	16950	145
490	20230608	133000	1161554380	16950	16950	16950	16950	49
491	20230608	132900	1160723830	16950	16960	16960	16950	20
492	20230608	132800	1160384680	16950	16960	16960	16950	155
493	20230608	132700	1157757370	16960	16960	16960	16960	242
494	20230608	132600	1153653050	16960	16950	16960	16950	297
495	20230608	132500	1148618430	16950	16980	16980	16950	1178
496	20230608	132400	1128641850	16980	16970	16980	16970	16
497	20230608	132300	1128370320	16970	16980	16980	16970	19
498	20230608	132200	1128047740	16980	16980	16980	16980	35
499	20230608	132100	1127453440	16980	16970	16980	16970	29
500	20230608	132000	1126961300	16980	16980	16980	16970	44
501	20230608	131900	1126214600	16980	16980	16980	16970	206
502	20230608	131800	1122716730	16980	16970	16980	16970	353
503	20230608	131700	1116723140	16970	16970	16970	16970	56
504	20230608	131600	1115772820	16980	16960	16980	16960	210
505	20230608	131500	1112210600	16950	16960	16960	16950	1290
506	20230608	131400	1090335800	16970	16970	16970	16970	633
507	20230608	131300	1079593790	16980	16980	16980	16980	7
508	20230608	131200	1079474930	16980	16970	16980	16970	123
509	20230608	131100	1077387570	16980	16980	16980	16980	14
510	20230608	131000	1077149850	16970	16980	16980	16970	349
511	20230608	130900	1071224390	16980	16980	16980	16980	11
512	20230608	130800	1071037610	16980	16980	16980	16970	6
513	20230608	130700	1070935750	16970	16970	16970	16960	273
514	20230608	130600	1066303040	16960	16970	16970	16960	303
515	20230608	130500	1061162830	16970	16970	16970	16970	639
516	20230608	130400	1050319000	16970	16970	16970	16960	304
517	20230608	130300	1045160140	16960	16970	16970	16960	476
518	20230608	130200	1037082450	16970	16970	16970	16970	26
519	20230608	130100	1036641230	16960	16960	16960	16960	0
520	20230608	130000	1036641230	16960	16970	16970	16960	496
521	20230608	125900	1028228850	16970	16970	16970	16970	9
522	20230608	125800	1028076120	16970	16970	16970	16970	26
523	20230608	125700	1027634900	16970	16980	16980	16970	2688
524	20230608	125600	981997320	16980	16980	16980	16980	25
525	20230608	125500	981572820	17000	16990	17000	16990	135
526	20230608	125400	979279160	16990	16990	16990	16990	356
527	20230608	125300	973230720	16990	16990	17000	16990	575
528	20230608	125200	963461360	17000	17000	17000	17000	9
529	20230608	125100	963308360	16990	17000	17000	16990	74
530	20230608	125000	962051000	17000	17000	17000	17000	13
531	20230608	124900	961830000	17000	17000	17000	17000	375
532	20230608	124800	955455000	16990	17000	17000	16990	144
533	20230608	124700	953007320	17000	17000	17000	17000	22
534	20230608	124600	952633320	17000	17000	17000	17000	105
535	20230608	124500	950848320	17010	17010	17010	17000	59
536	20230608	124400	949845260	17000	17010	17010	17000	72
537	20230608	124300	948621170	17010	17000	17010	17000	470
538	20230608	124200	940631150	17000	17000	17010	17000	296
539	20230608	124100	935599110	17010	17010	17020	17000	633
540	20230608	124000	924831760	17010	17020	17020	17010	1037
541	20230608	123900	907186920	17030	17030	17030	17030	11
542	20230608	123800	906999590	17030	17030	17030	17020	668
543	20230608	123700	895630200	17030	17020	17030	17020	12
544	20230608	123600	895425880	17030	17030	17030	17020	17
545	20230608	123500	895136470	17030	17030	17030	17030	6
546	20230608	123400	895034290	17030	17030	17030	17030	0
547	20230608	123300	895034290	17030	17030	17030	17030	2
548	20230608	123200	895000230	17030	17030	17030	17030	642
549	20230608	123100	884066970	17030	17040	17040	17030	1162
550	20230608	123000	864277870	17040	17030	17040	17030	55
551	20230608	122900	863341210	17040	17040	17040	17040	0
552	20230608	122800	863341210	17040	17030	17040	17030	101
553	20230608	122700	861621170	17030	17030	17030	17030	0
554	20230608	122600	861621170	17030	17040	17040	17030	12
555	20230608	122500	861416780	17040	17040	17040	17040	0
556	20230608	122400	861416780	17040	17030	17040	17030	98
557	20230608	122300	859747720	17040	17040	17040	17040	49
558	20230608	122200	858912760	17040	17040	17040	17040	2
559	20230608	122100	858878680	17040	17040	17040	17040	4
560	20230608	122000	858810520	17040	17040	17040	17030	24
561	20230608	121900	858401600	17040	17040	17040	17040	11
562	20230608	121800	858214160	17040	17040	17040	17030	357
563	20230608	121700	852134370	17040	17040	17040	17040	1
564	20230608	121600	852117330	17030	17030	17030	17030	4
565	20230608	121500	852049210	17040	17040	17040	17040	12
566	20230608	121400	851844730	17040	17040	17040	17030	40
567	20230608	121300	851163400	17030	17030	17030	17030	2
568	20230608	121200	851129340	17040	17040	17040	17030	49
569	20230608	121100	850294690	17040	17040	17040	17040	11
570	20230608	121000	850107250	17040	17040	17040	17040	32
571	20230608	120900	849561970	17040	17040	17040	17040	1
572	20230608	120800	849544930	17040	17030	17040	17030	21
573	20230608	120700	849187280	17040	17040	17040	17040	568
574	20230608	120600	839508560	17040	17040	17040	17040	1
575	20230608	120500	839491520	17040	17030	17040	17030	71
576	20230608	120400	838281730	17040	17040	17040	17040	2
577	20230608	120300	838247650	17040	17030	17040	17030	205
578	20230608	120200	834756450	17030	17030	17040	17030	84
579	20230608	120100	833325920	17040	17040	17040	17040	6
580	20230608	120000	833223680	17040	17030	17040	17030	23
581	20230608	115900	832831810	17040	17040	17040	17030	8
582	20230608	115800	832695530	17040	17040	17040	17040	0
583	20230608	115700	832695530	17040	17040	17040	17030	111
584	20230608	115600	830805090	17040	17040	17040	17040	18
585	20230608	115500	830498370	17030	17030	17040	17030	322
586	20230608	115400	825014690	17040	17040	17040	17040	3
587	20230608	115300	824963570	17040	17040	17040	17040	20
588	20230608	115200	824622770	17040	17040	17040	17040	4
589	20230608	115100	824554610	17040	17040	17040	17040	1
590	20230608	115000	824537570	17040	17040	17050	17040	794
591	20230608	114900	811007800	17040	17050	17050	17040	75
592	20230608	114800	809729150	17050	17050	17050	17050	3
593	20230608	114700	809678000	17050	17050	17050	17050	74
594	20230608	114600	808416300	17050	17040	17050	17040	9
595	20230608	114500	808262930	17050	17050	17050	17050	3
596	20230608	114400	808211780	17050	17050	17050	17050	3
597	20230608	114300	808160630	17050	17040	17050	17040	148
598	20230608	114200	805638660	17050	17040	17050	17040	54
599	20230608	114100	804718490	17040	17050	17050	17040	207
600	20230608	114000	801189180	17050	17050	17050	17050	1
601	20230608	113900	801172130	17050	17050	17050	17050	0
602	20230608	113800	801172130	17050	17050	17050	17040	416
603	20230608	113700	794083330	17040	17050	17050	17040	6
604	20230608	113600	793981070	17050	17050	17050	17040	69
605	20230608	113500	792805180	17050	17050	17050	17040	109
606	20230608	113400	790947780	17040	17040	17050	17040	28
607	20230608	113300	790470640	17040	17040	17040	17040	57
608	20230608	113200	789499360	17040	17050	17050	17040	156
609	20230608	113100	786841110	17040	17040	17040	17040	0
610	20230608	113000	786841110	17040	17040	17040	17040	114
611	20230608	112900	784898550	17050	17050	17050	17050	4
612	20230608	112800	784830350	17050	17050	17050	17050	13
613	20230608	112700	784608700	17050	17050	17050	17050	2
614	20230608	112600	784574600	17050	17050	17050	17050	19
615	20230608	112500	784250650	17050	17050	17050	17050	1
616	20230608	112400	784233600	17050	17050	17050	17050	102
617	20230608	112300	782494500	17050	17050	17050	17040	12
618	20230608	112200	782289940	17050	17050	17050	17040	71
619	20230608	112100	781079490	17050	17050	17050	17050	58
620	20230608	112000	780090590	17050	17040	17050	17040	8
621	20230608	111900	779954230	17050	17050	17050	17050	177
622	20230608	111800	776936380	17050	17050	17050	17050	12
623	20230608	111700	776731780	17050	17060	17060	17040	138
624	20230608	111600	774380090	17060	17060	17060	17050	2085
625	20230608	111500	738830560	17060	17060	17060	17060	13
626	20230608	111400	738608780	17060	17060	17060	17050	235
627	20230608	111300	734600120	17060	17060	17060	17060	317
628	20230608	111200	729192100	17060	17080	17080	17060	42
629	20230608	111100	728475550	17080	17070	17080	17070	61
630	20230608	111000	727434250	17070	17070	17070	17070	14
631	20230608	110900	727195270	17070	17070	17070	17070	2
632	20230608	110800	727161130	17070	17080	17080	17070	95
633	20230608	110700	725538560	17080	17080	17080	17080	0
634	20230608	110600	725538560	17080	17080	17080	17080	7
635	20230608	110500	725419000	17080	17080	17080	17060	163
636	20230608	110400	722636760	17080	17080	17080	17070	641
637	20230608	110300	711688500	17090	17090	17090	17080	367
638	20230608	110200	705420120	17080	17090	17090	17080	149
639	20230608	110100	702874770	17080	17090	17090	17080	15
640	20230608	110000	702618450	17090	17080	17090	17070	1657
641	20230608	105900	674316850	17070	17070	17070	17070	50
642	20230608	105800	673463350	17080	17070	17080	17070	57
643	20230608	105700	672489970	17070	17070	17080	17070	335
644	20230608	105600	666771450	17080	17080	17080	17070	74
645	20230608	105500	665507810	17070	17080	17080	17070	84
646	20230608	105400	664073530	17070	17080	17080	17070	18
647	20230608	105300	663766180	17080	17080	17080	17070	84
648	20230608	105200	662331860	17070	17080	17080	17070	81
649	20230608	105100	660948720	17080	17080	17080	17080	30
650	20230608	105000	660436320	17080	17070	17080	17070	41
651	20230608	104900	659736080	17080	17080	17080	17070	47
652	20230608	104800	658933360	17080	17080	17080	17080	8
653	20230608	104700	658796720	17070	17070	17080	17070	40
654	20230608	104600	658113910	17080	17080	17080	17070	39
655	20230608	104500	657447800	17080	17070	17080	17060	132
656	20230608	104400	655195540	17080	17080	17080	17060	90
657	20230608	104300	653659400	17080	17080	17080	17080	458
658	20230608	104200	645836760	17080	17080	17080	17060	290
659	20230608	104100	640887020	17080	17080	17090	17080	139
660	20230608	104000	638512600	17080	17070	17090	17070	45
661	20230608	103900	637743930	17070	17080	17080	17070	282
662	20230608	103800	632929610	17080	17090	17090	17080	60
663	20230608	103700	631904740	17090	17090	17090	17090	51
664	20230608	103600	631033150	17080	17090	17090	17080	12
665	20230608	103500	630828110	17090	17080	17090	17080	43
666	20230608	103400	630093660	17080	17080	17080	17070	53
667	20230608	103300	629188460	17080	17070	17080	17060	30
668	20230608	103200	628676350	17070	17060	17070	17060	94
669	20230608	103100	627072320	17070	17070	17070	17060	273
670	20230608	103000	622414510	17070	17090	17090	17070	64
671	20230608	102900	621321790	17090	17090	17090	17080	46
672	20230608	102800	620535710	17090	17080	17090	17080	195
673	20230608	102700	617204750	17080	17070	17090	17060	84
674	20230608	102600	615770630	17080	17070	17090	17070	98
675	20230608	102500	614096830	17070	17090	17090	17070	290
676	20230608	102400	609143670	17090	17080	17090	17080	29
677	20230608	102300	608648210	17080	17080	17080	17080	37
678	20230608	102200	608016250	17080	17080	17080	17070	51
679	20230608	102100	607145270	17080	17080	17080	17070	35
680	20230608	102000	606547660	17080	17060	17080	17060	169
681	20230608	101900	603663250	17070	17070	17070	17060	53
682	20230608	101800	602758710	17070	17070	17070	17060	236
683	20230608	101700	598730480	17070	17070	17070	17070	4
684	20230608	101600	598662200	17070	17060	17070	17060	81
685	20230608	101500	597280040	17070	17070	17070	17060	50
686	20230608	101400	596426580	17060	17060	17060	17060	260
687	20230608	101300	591990980	17070	17070	17070	17060	67
688	20230608	101200	590847330	17070	17060	17070	17060	183
689	20230608	101100	587725030	17060	17060	17070	17060	72
690	20230608	101000	586496040	17070	17060	17080	17060	38
691	20230608	100900	585847480	17080	17070	17080	17070	101
692	20230608	100800	584123390	17060	17080	17080	17060	307
693	20230608	100700	578882340	17080	17090	17100	17080	188
694	20230608	100600	575669530	17100	17100	17100	17090	56
695	20230608	100500	574712370	17100	17100	17100	17090	203
696	20230608	100400	571242070	17100	17100	17100	17100	20
697	20230608	100300	570900070	17100	17100	17100	17100	3
698	20230608	100200	570848770	17100	17100	17100	17100	5
699	20230608	100100	570763270	17100	17100	17100	17090	216
700	20230608	100000	567070860	17100	17100	17100	17100	201
701	20230608	095900	563633760	17100	17090	17100	17090	166
702	20230608	095800	560796480	17100	17100	17100	17100	90
703	20230608	095700	559257480	17100	17100	17100	17090	86
704	20230608	095600	557787410	17100	17100	17100	17090	141
705	20230608	095500	555377360	17100	17100	17100	17090	18
706	20230608	095400	555069580	17100	17100	17100	17090	805
707	20230608	095300	541305080	17090	17090	17090	17090	129
708	20230608	095200	539100470	17100	17120	17120	17100	292
709	20230608	095100	534106960	17120	17130	17130	17110	90
710	20230608	095000	532566170	17130	17120	17130	17120	94
711	20230608	094900	530956880	17120	17130	17130	17120	189
712	20230608	094800	527719450	17140	17090	17140	17090	300
713	20230608	094700	522584660	17100	17090	17100	17090	570
714	20230608	094600	512843160	17060	17060	17060	17060	0
715	20230608	094500	512843160	17060	17050	17090	17050	66
716	20230608	094400	511717520	17090	17050	17100	17050	2136
717	20230608	094300	475275760	17050	17030	17050	17000	467
718	20230608	094200	467335850	17040	17060	17060	17040	132
719	20230608	094100	465085870	17060	17060	17060	17060	4
720	20230608	094000	465017630	17060	17040	17060	17040	240
721	20230608	093900	460927670	17040	17030	17040	17030	155
722	20230608	093800	458288010	17030	17060	17060	17030	91
723	20230608	093700	456737350	17060	17050	17060	17050	66
724	20230608	093600	455611440	17050	17050	17050	17050	1
725	20230608	093500	455594390	17060	16950	17060	16950	2818
726	20230608	093400	407719420	16960	16950	16970	16950	60
727	20230608	093300	406702390	16940	16970	16970	16940	122
728	20230608	093200	404634730	16970	16970	16970	16970	300
729	20230608	093100	399543730	16970	16940	16970	16930	395
730	20230608	093000	392854540	16950	16980	16980	16950	1148
731	20230608	092900	373374060	16980	16970	16980	16970	116
732	20230608	092800	371405330	16970	16950	16970	16950	268
733	20230608	092700	366862130	16940	16930	16940	16930	389
734	20230608	092600	360275360	16940	16940	16940	16920	1151
735	20230608	092500	340789010	16940	16940	16960	16940	773
736	20230608	092400	327687400	16930	16930	16930	16930	0
737	20230608	092300	327687400	16930	16940	16940	16930	1780
738	20230608	092200	297551490	16930	16940	16950	16930	523
739	20230608	092100	288687930	16940	16960	16970	16930	2631
740	20230608	092000	244123250	16950	16960	16960	16940	184
741	20230608	091900	241004850	16960	16960	16960	16950	1178
742	20230608	091800	221032910	16970	16960	16970	16960	111
743	20230608	091700	219150290	16960	16950	16960	16950	156
744	20230608	091600	216505990	16960	16970	16970	16960	561
745	20230608	091500	206991410	16960	16980	16980	16960	319
746	20230608	091400	201578300	16980	16970	16980	16970	42
747	20230608	091300	200865550	16970	16980	16980	16970	222
748	20230608	091200	197097580	16980	16950	16990	16950	570
749	20230608	091100	187430920	16950	16950	16950	16940	764
750	20230608	091000	174487020	16950	16950	16950	16940	570
751	20230608	090900	164829160	16950	16950	16950	16940	956
752	20230608	090800	148625850	16960	16990	16990	16960	1447
753	20230608	090700	124069480	16990	16990	17000	16980	1054
754	20230608	090600	106164710	16990	17000	17000	16990	390
755	20230608	090500	99537880	17000	16990	17000	16990	60
756	20230608	090400	98518270	16990	17050	17050	16990	305
757	20230608	090300	93328230	16990	16990	16990	16980	228
758	20230608	090200	89455280	16990	16920	16990	16920	1126
759	20230608	090100	70395280	16930	17060	17060	16920	2953
760	20230608	090000	20285000	17060	17130	17130	17060	1151