KissMeData/054450/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	220600	4492582670	17980	17980	17980	17980	5198
3	20230609	220500	4492582670	17980	17980	17980	17980	0
4	20230609	220400	4492582670	17980	17980	17980	17980	0
5	20230609	220300	4492582670	17980	17980	17980	17980	0
6	20230609	220200	4492582670	17980	17980	17980	17980	0
7	20230609	220100	4492582670	17980	17980	17980	17980	0
8	20230609	220000	4492582670	17980	17980	17980	17980	0
9	20230609	215900	4492582670	17980	17980	17980	17980	0
10	20230609	215800	4492582670	17980	17980	17980	17980	0
11	20230609	215700	4492582670	17980	17980	17980	17980	0
12	20230609	215600	4492582670	17980	17980	17980	17980	0
13	20230609	215500	4492582670	17980	17980	17980	17980	0
14	20230609	215400	4492582670	17980	17980	17980	17980	0
15	20230609	215300	4492582670	17980	17980	17980	17980	0
16	20230609	215200	4492582670	17980	17980	17980	17980	0
17	20230609	215100	4492582670	17980	17980	17980	17980	0
18	20230609	215000	4492582670	17980	17980	17980	17980	0
19	20230609	214900	4492582670	17980	17980	17980	17980	0
20	20230609	214800	4492582670	17980	17980	17980	17980	0
21	20230609	214700	4492582670	17980	17980	17980	17980	0
22	20230609	214600	4492582670	17980	17980	17980	17980	0
23	20230609	214500	4492582670	17980	17980	17980	17980	0
24	20230609	214400	4492582670	17980	17980	17980	17980	0
25	20230609	214300	4492582670	17980	17980	17980	17980	0
26	20230609	214200	4492582670	17980	17980	17980	17980	0
27	20230609	214100	4492582670	17980	17980	17980	17980	0
28	20230609	214000	4492582670	17980	17980	17980	17980	0
29	20230609	213900	4492582670	17980	17980	17980	17980	0
30	20230609	213800	4492582670	17980	17980	17980	17980	0
31	20230609	213700	4492582670	17980	17980	17980	17980	0
32	20230609	213600	4492582670	17980	17980	17980	17980	5198
33	20230609	213500	4492582670	17980	17980	17980	17980	0
34	20230609	213400	4492582670	17980	17980	17980	17980	0
35	20230609	213300	4492582670	17980	17980	17980	17980	0
36	20230609	213200	4492582670	17980	17980	17980	17980	0
37	20230609	213100	4492582670	17980	17980	17980	17980	0
38	20230609	213000	4492582670	17980	17980	17980	17980	0
39	20230609	212900	4492582670	17980	17980	17980	17980	0
40	20230609	212800	4492582670	17980	17980	17980	17980	0
41	20230609	212700	4492582670	17980	17980	17980	17980	0
42	20230609	212600	4492582670	17980	17980	17980	17980	0
43	20230609	212500	4492582670	17980	17980	17980	17980	0
44	20230609	212400	4492582670	17980	17980	17980	17980	0
45	20230609	212300	4492582670	17980	17980	17980	17980	0
46	20230609	212200	4492582670	17980	17980	17980	17980	0
47	20230609	212100	4492582670	17980	17980	17980	17980	0
48	20230609	212000	4492582670	17980	17980	17980	17980	0
49	20230609	211900	4492582670	17980	17980	17980	17980	0
50	20230609	211800	4492582670	17980	17980	17980	17980	0
51	20230609	211700	4492582670	17980	17980	17980	17980	0
52	20230609	211600	4492582670	17980	17980	17980	17980	0
53	20230609	211500	4492582670	17980	17980	17980	17980	0
54	20230609	211400	4492582670	17980	17980	17980	17980	0
55	20230609	211300	4492582670	17980	17980	17980	17980	0
56	20230609	211200	4492582670	17980	17980	17980	17980	0
57	20230609	211100	4492582670	17980	17980	17980	17980	0
58	20230609	211000	4492582670	17980	17980	17980	17980	0
59	20230609	210900	4492582670	17980	17980	17980	17980	0
60	20230609	210800	4492582670	17980	17980	17980	17980	0
61	20230609	210700	4492582670	17980	17980	17980	17980	0
62	20230609	210600	4492582670	17980	17980	17980	17980	5198
63	20230609	210500	4492582670	17980	17980	17980	17980	0
64	20230609	210400	4492582670	17980	17980	17980	17980	0
65	20230609	210300	4492582670	17980	17980	17980	17980	0
66	20230609	210200	4492582670	17980	17980	17980	17980	0
67	20230609	210100	4492582670	17980	17980	17980	17980	0
68	20230609	210000	4492582670	17980	17980	17980	17980	0
69	20230609	205900	4492582670	17980	17980	17980	17980	0
70	20230609	205800	4492582670	17980	17980	17980	17980	0
71	20230609	205700	4492582670	17980	17980	17980	17980	0
72	20230609	205600	4492582670	17980	17980	17980	17980	0
73	20230609	205500	4492582670	17980	17980	17980	17980	0
74	20230609	205400	4492582670	17980	17980	17980	17980	0
75	20230609	205300	4492582670	17980	17980	17980	17980	0
76	20230609	205200	4492582670	17980	17980	17980	17980	0
77	20230609	205100	4492582670	17980	17980	17980	17980	0
78	20230609	205000	4492582670	17980	17980	17980	17980	0
79	20230609	204900	4492582670	17980	17980	17980	17980	0
80	20230609	204800	4492582670	17980	17980	17980	17980	0
81	20230609	204700	4492582670	17980	17980	17980	17980	0
82	20230609	204600	4492582670	17980	17980	17980	17980	0
83	20230609	204500	4492582670	17980	17980	17980	17980	0
84	20230609	204400	4492582670	17980	17980	17980	17980	0
85	20230609	204300	4492582670	17980	17980	17980	17980	0
86	20230609	204200	4492582670	17980	17980	17980	17980	0
87	20230609	204100	4492582670	17980	17980	17980	17980	0
88	20230609	204000	4492582670	17980	17980	17980	17980	0
89	20230609	203900	4492582670	17980	17980	17980	17980	0
90	20230609	203800	4492582670	17980	17980	17980	17980	0
91	20230609	203700	4492582670	17980	17980	17980	17980	0
92	20230609	203600	4492582670	17980	17980	17980	17980	5198
93	20230609	203500	4492582670	17980	17980	17980	17980	0
94	20230609	203400	4492582670	17980	17980	17980	17980	0
95	20230609	203300	4492582670	17980	17980	17980	17980	0
96	20230609	203200	4492582670	17980	17980	17980	17980	0
97	20230609	203100	4492582670	17980	17980	17980	17980	0
98	20230609	203000	4492582670	17980	17980	17980	17980	0
99	20230609	202900	4492582670	17980	17980	17980	17980	0
100	20230609	202800	4492582670	17980	17980	17980	17980	0
101	20230609	202700	4492582670	17980	17980	17980	17980	0
102	20230609	202600	4492582670	17980	17980	17980	17980	0
103	20230609	202500	4492582670	17980	17980	17980	17980	0
104	20230609	202400	4492582670	17980	17980	17980	17980	0
105	20230609	202300	4492582670	17980	17980	17980	17980	0
106	20230609	202200	4492582670	17980	17980	17980	17980	0
107	20230609	202100	4492582670	17980	17980	17980	17980	0
108	20230609	202000	4492582670	17980	17980	17980	17980	0
109	20230609	201900	4492582670	17980	17980	17980	17980	0
110	20230609	201800	4492582670	17980	17980	17980	17980	0
111	20230609	201700	4492582670	17980	17980	17980	17980	0
112	20230609	201600	4492582670	17980	17980	17980	17980	0
113	20230609	201500	4492582670	17980	17980	17980	17980	0
114	20230609	201400	4492582670	17980	17980	17980	17980	0
115	20230609	201300	4492582670	17980	17980	17980	17980	0
116	20230609	201200	4492582670	17980	17980	17980	17980	0
117	20230609	201100	4492582670	17980	17980	17980	17980	0
118	20230609	201000	4492582670	17980	17980	17980	17980	0
119	20230609	200900	4492582670	17980	17980	17980	17980	0
120	20230609	200800	4492582670	17980	17980	17980	17980	0
121	20230609	200700	4492582670	17980	17980	17980	17980	0
122	20230609	200600	4492582670	17980	17980	17980	17980	5198
123	20230609	200500	4492582670	17980	17980	17980	17980	0
124	20230609	200400	4492582670	17980	17980	17980	17980	0
125	20230609	200300	4492582670	17980	17980	17980	17980	0
126	20230609	200200	4492582670	17980	17980	17980	17980	0
127	20230609	200100	4492582670	17980	17980	17980	17980	0
128	20230609	200000	4492582670	17980	17980	17980	17980	0
129	20230609	195900	4492582670	17980	17980	17980	17980	0
130	20230609	195800	4492582670	17980	17980	17980	17980	0
131	20230609	195700	4492582670	17980	17980	17980	17980	0
132	20230609	195600	4492582670	17980	17980	17980	17980	0
133	20230609	195500	4492582670	17980	17980	17980	17980	0
134	20230609	195400	4492582670	17980	17980	17980	17980	0
135	20230609	195300	4492582670	17980	17980	17980	17980	0
136	20230609	195200	4492582670	17980	17980	17980	17980	0
137	20230609	195100	4492582670	17980	17980	17980	17980	0
138	20230609	195000	4492582670	17980	17980	17980	17980	0
139	20230609	194900	4492582670	17980	17980	17980	17980	0
140	20230609	194800	4492582670	17980	17980	17980	17980	0
141	20230609	194700	4492582670	17980	17980	17980	17980	0
142	20230609	194600	4492582670	17980	17980	17980	17980	0
143	20230609	194500	4492582670	17980	17980	17980	17980	0
144	20230609	194400	4492582670	17980	17980	17980	17980	0
145	20230609	194300	4492582670	17980	17980	17980	17980	0
146	20230609	194200	4492582670	17980	17980	17980	17980	0
147	20230609	194100	4492582670	17980	17980	17980	17980	0
148	20230609	194000	4492582670	17980	17980	17980	17980	0
149	20230609	193900	4492582670	17980	17980	17980	17980	0
150	20230609	193800	4492582670	17980	17980	17980	17980	0
151	20230609	193700	4492582670	17980	17980	17980	17980	0
152	20230609	193600	4492582670	17980	17980	17980	17980	5198
153	20230609	193500	4492582670	17980	17980	17980	17980	0
154	20230609	193400	4492582670	17980	17980	17980	17980	0
155	20230609	193300	4492582670	17980	17980	17980	17980	0
156	20230609	193200	4492582670	17980	17980	17980	17980	0
157	20230609	193100	4492582670	17980	17980	17980	17980	0
158	20230609	193000	4492582670	17980	17980	17980	17980	0
159	20230609	192900	4492582670	17980	17980	17980	17980	0
160	20230609	192800	4492582670	17980	17980	17980	17980	0
161	20230609	192700	4492582670	17980	17980	17980	17980	0
162	20230609	192600	4492582670	17980	17980	17980	17980	0
163	20230609	192500	4492582670	17980	17980	17980	17980	0
164	20230609	192400	4492582670	17980	17980	17980	17980	0
165	20230609	192300	4492582670	17980	17980	17980	17980	0
166	20230609	192200	4492582670	17980	17980	17980	17980	0
167	20230609	192100	4492582670	17980	17980	17980	17980	0
168	20230609	192000	4492582670	17980	17980	17980	17980	0
169	20230609	191900	4492582670	17980	17980	17980	17980	0
170	20230609	191800	4492582670	17980	17980	17980	17980	0
171	20230609	191700	4492582670	17980	17980	17980	17980	0
172	20230609	191600	4492582670	17980	17980	17980	17980	0
173	20230609	191500	4492582670	17980	17980	17980	17980	0
174	20230609	191400	4492582670	17980	17980	17980	17980	0
175	20230609	191300	4492582670	17980	17980	17980	17980	0
176	20230609	191200	4492582670	17980	17980	17980	17980	0
177	20230609	191100	4492582670	17980	17980	17980	17980	0
178	20230609	191000	4492582670	17980	17980	17980	17980	0
179	20230609	190900	4492582670	17980	17980	17980	17980	0
180	20230609	190800	4492582670	17980	17980	17980	17980	0
181	20230609	190700	4492582670	17980	17980	17980	17980	0
182	20230609	190600	4492582670	17980	17980	17980	17980	5198
183	20230609	190500	4492582670	17980	17980	17980	17980	0
184	20230609	190400	4492582670	17980	17980	17980	17980	0
185	20230609	190300	4492582670	17980	17980	17980	17980	0
186	20230609	190200	4492582670	17980	17980	17980	17980	0
187	20230609	190100	4492582670	17980	17980	17980	17980	0
188	20230609	190000	4492582670	17980	17980	17980	17980	0
189	20230609	185900	4492582670	17980	17980	17980	17980	0
190	20230609	185800	4492582670	17980	17980	17980	17980	0
191	20230609	185700	4492582670	17980	17980	17980	17980	0
192	20230609	185600	4492582670	17980	17980	17980	17980	0
193	20230609	185500	4492582670	17980	17980	17980	17980	0
194	20230609	185400	4492582670	17980	17980	17980	17980	0
195	20230609	185300	4492582670	17980	17980	17980	17980	0
196	20230609	185200	4492582670	17980	17980	17980	17980	0
197	20230609	185100	4492582670	17980	17980	17980	17980	0
198	20230609	185000	4492582670	17980	17980	17980	17980	0
199	20230609	184900	4492582670	17980	17980	17980	17980	0
200	20230609	184800	4492582670	17980	17980	17980	17980	0
201	20230609	184700	4492582670	17980	17980	17980	17980	0
202	20230609	184600	4492582670	17980	17980	17980	17980	0
203	20230609	184500	4492582670	17980	17980	17980	17980	0
204	20230609	184400	4492582670	17980	17980	17980	17980	0
205	20230609	184300	4492582670	17980	17980	17980	17980	0
206	20230609	184200	4492582670	17980	17980	17980	17980	0
207	20230609	184100	4492582670	17980	17980	17980	17980	0
208	20230609	184000	4492582670	17980	17980	17980	17980	0
209	20230609	183900	4492582670	17980	17980	17980	17980	0
210	20230609	183800	4492582670	17980	17980	17980	17980	0
211	20230609	183700	4492582670	17980	17980	17980	17980	0
212	20230609	183600	4492582670	17980	17980	17980	17980	5198
213	20230609	183500	4492582670	17980	17980	17980	17980	0
214	20230609	183400	4492582670	17980	17980	17980	17980	0
215	20230609	183300	4492582670	17980	17980	17980	17980	0
216	20230609	183200	4492582670	17980	17980	17980	17980	0
217	20230609	183100	4492582670	17980	17980	17980	17980	0
218	20230609	183000	4492582670	17980	17980	17980	17980	0
219	20230609	182900	4492582670	17980	17980	17980	17980	0
220	20230609	182800	4492582670	17980	17980	17980	17980	0
221	20230609	182700	4492582670	17980	17980	17980	17980	0
222	20230609	182600	4492582670	17980	17980	17980	17980	0
223	20230609	182500	4492582670	17980	17980	17980	17980	0
224	20230609	182400	4492582670	17980	17980	17980	17980	0
225	20230609	182300	4492582670	17980	17980	17980	17980	0
226	20230609	182200	4492582670	17980	17980	17980	17980	0
227	20230609	182100	4492582670	17980	17980	17980	17980	0
228	20230609	182000	4492582670	17980	17980	17980	17980	0
229	20230609	181900	4492582670	17980	17980	17980	17980	0
230	20230609	181800	4492582670	17980	17980	17980	17980	0
231	20230609	181700	4492582670	17980	17980	17980	17980	0
232	20230609	181600	4492582670	17980	17980	17980	17980	0
233	20230609	181500	4492582670	17980	17980	17980	17980	0
234	20230609	181400	4492582670	17980	17980	17980	17980	0
235	20230609	181300	4492582670	17980	17980	17980	17980	0
236	20230609	181200	4492582670	17980	17980	17980	17980	0
237	20230609	181100	4492582670	17980	17980	17980	17980	0
238	20230609	181000	4492582670	17980	17980	17980	17980	0
239	20230609	180900	4492582670	17980	17980	17980	17980	0
240	20230609	180800	4492582670	17980	17980	17980	17980	0
241	20230609	180700	4492582670	17980	17980	17980	17980	0
242	20230609	180600	4492582670	17980	17980	17980	17980	5198
243	20230609	180500	4492582670	17980	17980	17980	17980	0
244	20230609	180400	4492582670	17980	17980	17980	17980	0
245	20230609	180300	4492582670	17980	17980	17980	17980	0
246	20230609	180200	4492582670	17980	17980	17980	17980	0
247	20230609	180100	4492582670	17980	17980	17980	17980	0
248	20230609	180000	4492582670	17980	17980	17980	17980	0
249	20230609	175900	4492582670	17980	17980	17980	17980	0
250	20230609	175800	4492582670	17980	17980	17980	17980	0
251	20230609	175700	4492582670	17980	17980	17980	17980	0
252	20230609	175600	4492582670	17980	17980	17980	17980	0
253	20230609	175500	4492582670	17980	17980	17980	17980	0
254	20230609	175400	4492582670	17980	17980	17980	17980	0
255	20230609	175300	4492582670	17980	17980	17980	17980	0
256	20230609	175200	4492582670	17980	17980	17980	17980	0
257	20230609	175100	4492582670	17980	17980	17980	17980	0
258	20230609	175000	4492582670	17980	17980	17980	17980	0
259	20230609	174900	4492582670	17980	17980	17980	17980	0
260	20230609	174800	4492582670	17980	17980	17980	17980	0
261	20230609	174700	4492582670	17980	17980	17980	17980	0
262	20230609	174600	4492582670	17980	17980	17980	17980	0
263	20230609	174500	4492582670	17980	17980	17980	17980	0
264	20230609	174400	4492582670	17980	17980	17980	17980	0
265	20230609	174300	4492582670	17980	17980	17980	17980	0
266	20230609	174200	4492582670	17980	17980	17980	17980	0
267	20230609	174100	4492582670	17980	17980	17980	17980	0
268	20230609	174000	4492582670	17980	17980	17980	17980	0
269	20230609	173900	4492582670	17980	17980	17980	17980	0
270	20230609	173800	4492582670	17980	17980	17980	17980	0
271	20230609	173700	4492582670	17980	17980	17980	17980	0
272	20230609	173600	4492582670	17980	17980	17980	17980	5198
273	20230609	173500	4492582670	17980	17980	17980	17980	0
274	20230609	173400	4492582670	17980	17980	17980	17980	0
275	20230609	173300	4492582670	17980	17980	17980	17980	0
276	20230609	173200	4492582670	17980	17980	17980	17980	0
277	20230609	173100	4492582670	17980	17980	17980	17980	0
278	20230609	173000	4492582670	17980	17980	17980	17980	0
279	20230609	172900	4492582670	17980	17980	17980	17980	0
280	20230609	172800	4492582670	17980	17980	17980	17980	0
281	20230609	172700	4492582670	17980	17980	17980	17980	0
282	20230609	172600	4492582670	17980	17980	17980	17980	0
283	20230609	172500	4492582670	17980	17980	17980	17980	0
284	20230609	172400	4492582670	17980	17980	17980	17980	0
285	20230609	172300	4492582670	17980	17980	17980	17980	0
286	20230609	172200	4492582670	17980	17980	17980	17980	0
287	20230609	172100	4492582670	17980	17980	17980	17980	0
288	20230609	172000	4492582670	17980	17980	17980	17980	0
289	20230609	171900	4492582670	17980	17980	17980	17980	0
290	20230609	171800	4492582670	17980	17980	17980	17980	0
291	20230609	171700	4492582670	17980	17980	17980	17980	0
292	20230609	171600	4492582670	17980	17980	17980	17980	0
293	20230609	171500	4492582670	17980	17980	17980	17980	0
294	20230609	171400	4492582670	17980	17980	17980	17980	0
295	20230609	171300	4492582670	17980	17980	17980	17980	0
296	20230609	171200	4492582670	17980	17980	17980	17980	0
297	20230609	171100	4492582670	17980	17980	17980	17980	0
298	20230609	171000	4492582670	17980	17980	17980	17980	0
299	20230609	170900	4492582670	17980	17980	17980	17980	0
300	20230609	170800	4492582670	17980	17980	17980	17980	0
301	20230609	170700	4492582670	17980	17980	17980	17980	0
302	20230609	170600	4492582670	17980	17980	17980	17980	5198
303	20230609	170500	4492582670	17980	17980	17980	17980	0
304	20230609	170400	4492582670	17980	17980	17980	17980	0
305	20230609	170300	4492582670	17980	17980	17980	17980	0
306	20230609	170200	4492582670	17980	17980	17980	17980	0
307	20230609	170100	4492582670	17980	17980	17980	17980	0
308	20230609	170000	4492582670	17980	17980	17980	17980	0
309	20230609	165900	4492582670	17980	17980	17980	17980	0
310	20230609	165800	4492582670	17980	17980	17980	17980	0
311	20230609	165700	4492582670	17980	17980	17980	17980	0
312	20230609	165600	4492582670	17980	17980	17980	17980	0
313	20230609	165500	4492582670	17980	17980	17980	17980	0
314	20230609	165400	4492582670	17980	17980	17980	17980	0
315	20230609	165300	4492582670	17980	17980	17980	17980	0
316	20230609	165200	4492582670	17980	17980	17980	17980	0
317	20230609	165100	4492582670	17980	17980	17980	17980	0
318	20230609	165000	4492582670	17980	17980	17980	17980	0
319	20230609	164900	4492582670	17980	17980	17980	17980	0
320	20230609	164800	4492582670	17980	17980	17980	17980	0
321	20230609	164700	4492582670	17980	17980	17980	17980	0
322	20230609	164600	4492582670	17980	17980	17980	17980	0
323	20230609	164500	4492582670	17980	17980	17980	17980	0
324	20230609	164400	4492582670	17980	17980	17980	17980	0
325	20230609	164300	4492582670	17980	17980	17980	17980	0
326	20230609	164200	4492582670	17980	17980	17980	17980	0
327	20230609	164100	4492582670	17980	17980	17980	17980	0
328	20230609	164000	4492582670	17980	17980	17980	17980	0
329	20230609	163900	4492582670	17980	17980	17980	17980	0
330	20230609	163800	4492582670	17980	17980	17980	17980	0
331	20230609	163700	4492582670	17980	17980	17980	17980	0
332	20230609	163600	4492582670	17980	17980	17980	17980	5198
333	20230609	163500	4492582670	17980	17980	17980	17980	0
334	20230609	163400	4492582670	17980	17980	17980	17980	0
335	20230609	163300	4492582670	17980	17980	17980	17980	0
336	20230609	163200	4492582670	17980	17980	17980	17980	0
337	20230609	163100	4492582670	17980	17980	17980	17980	0
338	20230609	163000	4492582670	17980	17980	17980	17980	0
339	20230609	162900	4492582670	17980	17980	17980	17980	0
340	20230609	162800	4492582670	17980	17980	17980	17980	0
341	20230609	162700	4492582670	17980	17980	17980	17980	0
342	20230609	162600	4492582670	17980	17980	17980	17980	0
343	20230609	162500	4492582670	17980	17980	17980	17980	0
344	20230609	162400	4492582670	17980	17980	17980	17980	0
345	20230609	162300	4492582670	17980	17980	17980	17980	0
346	20230609	162200	4492582670	17980	17980	17980	17980	0
347	20230609	162100	4492582670	17980	17980	17980	17980	0
348	20230609	162000	4492582670	17980	17980	17980	17980	0
349	20230609	161900	4492582670	17980	17980	17980	17980	0
350	20230609	161800	4492582670	17980	17980	17980	17980	0
351	20230609	161700	4492582670	17980	17980	17980	17980	0
352	20230609	161600	4492582670	17980	17980	17980	17980	0
353	20230609	161500	4492582670	17980	17980	17980	17980	0
354	20230609	161400	4492582670	17980	17980	17980	17980	0
355	20230609	161300	4492582670	17980	17980	17980	17980	0
356	20230609	161200	4492582670	17980	17980	17980	17980	0
357	20230609	161100	4492582670	17980	17980	17980	17980	0
358	20230609	161000	4492582670	17980	17980	17980	17980	0
359	20230609	160900	4492582670	17980	17980	17980	17980	0
360	20230609	160800	4492582670	17980	17980	17980	17980	0
361	20230609	160700	4492582670	17980	17980	17980	17980	0
362	20230609	160600	4492582670	17980	17980	17980	17980	5198
363	20230609	160500	4492582670	17980	17980	17980	17980	0
364	20230609	160400	4492582670	17980	17980	17980	17980	0
365	20230609	160300	4492582670	17980	17980	17980	17980	0
366	20230609	160200	4492582670	17980	17980	17980	17980	0
367	20230609	160100	4492582670	17980	17980	17980	17980	0
368	20230609	160000	4492582670	17980	17980	17980	17980	0
369	20230609	155900	4492582670	17980	17980	17980	17980	0
370	20230609	155800	4492582670	17980	17980	17980	17980	0
371	20230609	155700	4492582670	17980	17980	17980	17980	0
372	20230609	155600	4492582670	17980	17980	17980	17980	0
373	20230609	155500	4492582670	17980	17980	17980	17980	0
374	20230609	155400	4492582670	17980	17980	17980	17980	0
375	20230609	155300	4492582670	17980	17980	17980	17980	0
376	20230609	155200	4492582670	17980	17980	17980	17980	0
377	20230609	155100	4492582670	17980	17980	17980	17980	0
378	20230609	155000	4492582670	17980	17980	17980	17980	0
379	20230609	154900	4492582670	17980	17980	17980	17980	0
380	20230609	154800	4492582670	17980	17980	17980	17980	0
381	20230609	154700	4492582670	17980	17980	17980	17980	0
382	20230609	154600	4492582670	17980	17980	17980	17980	0
383	20230609	154500	4492582670	17980	17980	17980	17980	0
384	20230609	154400	4492582670	17980	17980	17980	17980	0
385	20230609	154300	4492582670	17980	17980	17980	17980	0
386	20230609	154200	4492582670	17980	17980	17980	17980	0
387	20230609	154100	4492582670	17980	17980	17980	17980	0
388	20230609	154000	4492582670	17980	17980	17980	17980	0
389	20230609	153900	4492582670	17980	17980	17980	17980	0
390	20230609	153800	4492582670	17980	17980	17980	17980	0
391	20230609	153700	4492582670	17980	17980	17980	17980	0
392	20230609	153600	4492582670	17980	17980	17980	17980	5198
393	20230609	153500	4492582670	17980	17980	17980	17980	0
394	20230609	153400	4492582670	17980	17980	17980	17980	0
395	20230609	153300	4492582670	17980	17980	17980	17980	0
396	20230609	153200	4492582670	17980	17980	17980	17980	0
397	20230609	153100	4492582670	17980	17980	17980	17980	0
398	20230609	153000	4492582670	17980	17980	17980	17980	5198
399	20230609	152900	4399122630	17900	17900	17900	17900	0
400	20230609	152800	4399122630	17900	17900	17900	17900	0
401	20230609	152700	4399122630	17900	17900	17900	17900	0
402	20230609	152600	4399122630	17900	17900	17900	17900	0
403	20230609	152500	4399122630	17900	17900	17900	17900	0
404	20230609	152400	4399122630	17900	17900	17900	17900	0
405	20230609	152300	4399122630	17900	17900	17900	17900	0
406	20230609	152200	4399122630	17900	17900	17900	17900	0
407	20230609	152100	4399122630	17900	17900	17900	17900	0
408	20230609	152000	4399122630	17900	17900	17900	17900	0
409	20230609	151900	4399122630	17900	17910	17920	17900	847
410	20230609	151800	4383952060	17910	17910	17920	17880	1959
411	20230609	151700	4348889860	17910	17910	17920	17910	747
412	20230609	151600	4335510400	17910	17920	17930	17910	58
413	20230609	151500	4334470840	17900	17940	17940	17900	195
414	20230609	151400	4330975940	17890	17900	17950	17880	318
415	20230609	151300	4325279310	17950	17940	17960	17880	392
416	20230609	151200	4318244060	17950	17870	17950	17860	2834
417	20230609	151100	4267582510	17870	17860	17870	17860	357
418	20230609	151000	4261204620	17870	17870	17870	17870	0
419	20230609	150900	4261204620	17870	17860	17870	17860	610
420	20230609	150800	4250305020	17860	17860	17860	17860	651
421	20230609	150700	4238678160	17860	17860	17860	17850	151
422	20230609	150600	4235981400	17860	17870	17870	17860	538
423	20230609	150500	4226372220	17860	17860	17880	17850	268
424	20230609	150400	4221583610	17860	17860	17860	17860	579
425	20230609	150300	4211242670	17860	17860	17860	17850	156
426	20230609	150200	4208456590	17860	17840	17860	17840	132
427	20230609	150100	4206100090	17840	17840	17840	17830	1189
428	20230609	150000	4184888840	17840	17850	17860	17840	1099
429	20230609	145900	4165275650	17860	17860	17860	17860	1666
430	20230609	145800	4135520890	17870	17860	17870	17860	264
431	20230609	145700	4130803260	17860	17870	17870	17860	809
432	20230609	145600	4116353180	17870	17870	17870	17870	404
433	20230609	145500	4109133700	17870	17880	17880	17860	380
434	20230609	145400	4102343590	17870	17890	17890	17870	906
435	20230609	145300	4086146790	17890	17880	17890	17880	20
436	20230609	145200	4085789040	17880	17880	17880	17880	928
437	20230609	145100	4069196400	17880	17900	17900	17880	125
438	20230609	145000	4066960130	17900	17900	17900	17900	69
439	20230609	144900	4065725030	17890	17890	17890	17890	145
440	20230609	144800	4063130980	17890	17890	17890	17890	969
441	20230609	144700	4045795570	17900	17900	17900	17900	218
442	20230609	144600	4041893370	17900	17900	17900	17900	41
443	20230609	144500	4041159470	17900	17900	17900	17900	111
444	20230609	144400	4039172570	17900	17900	17900	17900	1482
445	20230609	144300	4012644770	17900	17900	17900	17900	13
446	20230609	144200	4012412070	17900	17900	17910	17900	26
447	20230609	144100	4011946570	17900	17900	17910	17900	89
448	20230609	144000	4010353440	17910	17900	17910	17900	34
449	20230609	143900	4009744740	17900	17910	17910	17900	95
450	20230609	143800	4008044100	17910	17910	17910	17910	18
451	20230609	143700	4007721720	17900	17910	17910	17900	309
452	20230609	143600	4002189090	17910	17910	17910	17910	3
453	20230609	143500	4002135360	17910	17910	17910	17910	100
454	20230609	143400	4000344360	17910	17910	17910	17910	51
455	20230609	143300	3999430950	17910	17920	17920	17910	518
456	20230609	143200	3990153560	17920	17900	17920	17900	526
457	20230609	143100	3980730120	17900	17900	17900	17900	900
458	20230609	143000	3964620120	17910	17910	17910	17900	1203
459	20230609	142900	3943080650	17910	17920	17920	17910	650
460	20230609	142800	3931437980	17910	17920	17920	17910	83
461	20230609	142700	3929951320	17920	17930	17930	17920	1874
462	20230609	142600	3896368740	17930	17930	17930	17930	2913
463	20230609	142500	3844138650	17940	17930	17940	17930	201
464	20230609	142400	3840534710	17930	17930	17930	17930	14
465	20230609	142300	3840283690	17930	17930	17930	17930	10
466	20230609	142200	3840104390	17940	17940	17950	17940	584
467	20230609	142100	3829627380	17940	17940	17940	17940	1000
468	20230609	142000	3811687380	17940	17940	17940	17940	1443
469	20230609	141900	3785799960	17940	17950	17950	17940	103
470	20230609	141800	3783951510	17950	17950	17950	17950	1612
471	20230609	141700	3755016110	17950	17950	17950	17950	2064
472	20230609	141600	3717967310	17950	17950	17950	17950	366
473	20230609	141500	3711397610	17960	17960	17960	17950	74
474	20230609	141400	3710069170	17960	17960	17960	17960	317
475	20230609	141300	3704375850	17950	17950	17950	17950	56
476	20230609	141200	3703370650	17950	17950	17950	17950	994
477	20230609	141100	3685528350	17960	17960	17960	17960	82
478	20230609	141000	3684055630	17960	17960	17960	17960	26
479	20230609	140900	3683588670	17960	17960	17960	17960	124
480	20230609	140800	3681361630	17960	17960	17960	17960	155
481	20230609	140700	3678577830	17960	17960	17960	17960	367
482	20230609	140600	3671986510	17960	17960	17960	17960	428
483	20230609	140500	3664299630	17960	17960	17960	17960	5
484	20230609	140400	3664209830	17960	17950	17960	17950	665
485	20230609	140300	3652271850	17960	17960	17960	17960	144
486	20230609	140200	3649685610	17950	17960	17960	17950	1993
487	20230609	140100	3613910060	17960	17960	17960	17960	1400
488	20230609	140000	3588766060	17960	17960	17960	17960	35
489	20230609	135900	3588137460	17970	17960	17970	17960	1204
490	20230609	135800	3566513610	17960	17970	17970	17960	42
491	20230609	135700	3565758990	17970	17960	17970	17960	162
492	20230609	135600	3562849460	17960	17960	17960	17960	408
493	20230609	135500	3555521780	17960	17960	17960	17960	530
494	20230609	135400	3546002980	17970	17970	17970	17960	329
495	20230609	135300	3540093570	17960	17970	17970	17960	62
496	20230609	135200	3538980040	17970	17970	17970	17970	12
497	20230609	135100	3538764400	17970	17970	17970	17970	170
498	20230609	135000	3535709500	17980	17980	17980	17960	1471
499	20230609	134900	3509281490	17970	17970	17970	17970	808
500	20230609	134800	3494761730	17970	17970	17970	17970	113
501	20230609	134700	3492731120	17970	17980	17980	17970	93
502	20230609	134600	3491059500	17980	17980	17980	17980	1711
503	20230609	134500	3460295720	17980	17980	17980	17980	32
504	20230609	134400	3459720360	17980	17980	17980	17980	10
505	20230609	134300	3459540560	17990	17990	17990	17990	70
506	20230609	134200	3458281260	17990	17970	17990	17970	500
507	20230609	134100	3449290700	17960	17960	17960	17960	567
508	20230609	134000	3439107380	17960	17970	17970	17960	645
509	20230609	133900	3427518180	17970	17970	17970	17970	150
510	20230609	133800	3424822680	17960	17960	17960	17960	350
511	20230609	133700	3418536680	17970	17970	17970	17960	148
512	20230609	133600	3415877460	17970	17970	17970	17960	66
513	20230609	133500	3414691740	17970	17970	17970	17970	584
514	20230609	133400	3404197260	17970	17970	17970	17970	168
515	20230609	133300	3401178300	17960	17970	17980	17960	1250
516	20230609	133200	3378719140	17970	17970	17970	17970	400
517	20230609	133100	3371531140	17970	17970	17970	17970	237
518	20230609	133000	3367272250	17970	17970	17970	17970	436
519	20230609	132900	3359437330	17970	17980	17980	17970	564
520	20230609	132800	3349302200	17980	17980	17980	17980	3
521	20230609	132700	3349248260	17980	17980	17980	17980	18
522	20230609	132600	3348924620	17980	17980	17980	17980	0
523	20230609	132500	3348924620	17980	17980	17980	17980	1478
524	20230609	132400	3322350180	17980	17980	17980	17980	31
525	20230609	132300	3321792800	17970	17970	17980	17970	3254
526	20230609	132200	3263317870	17970	17980	17980	17970	112
527	20230609	132100	3261305140	17970	17970	17970	17970	150
528	20230609	132000	3258609640	17970	17980	17980	17970	6
529	20230609	131900	3258501800	17980	17970	17980	17970	463
530	20230609	131800	3250181640	17970	17970	17980	17970	40
531	20230609	131700	3249462740	17980	17980	17980	17980	351
532	20230609	131600	3243151760	17980	17980	17980	17980	21
533	20230609	131500	3242774180	17980	17980	17980	17980	353
534	20230609	131400	3236427240	17980	17980	17980	17980	12
535	20230609	131300	3236211480	17970	17970	17970	17970	96
536	20230609	131200	3234486360	17970	17970	17970	17970	915
537	20230609	131100	3218043810	17980	17980	17980	17980	51
538	20230609	131000	3217126830	17980	17980	17980	17980	302
539	20230609	130900	3211696870	17980	17980	17980	17980	551
540	20230609	130800	3201789890	17980	17980	17980	17980	10
541	20230609	130700	3201610090	17980	17980	17980	17980	10
542	20230609	130600	3201430290	17970	17980	17980	17970	2
543	20230609	130500	3201394340	17980	17970	17980	17970	419
544	20230609	130400	3193864820	17970	17970	17970	17970	518
545	20230609	130300	3184556360	17980	17970	17980	17970	145
546	20230609	130200	3181950660	17980	17980	17980	17980	25
547	20230609	130100	3181501160	17980	17980	17980	17970	358
548	20230609	130000	3175064520	17980	17980	17980	17980	0
549	20230609	125900	3175064520	17980	17980	17980	17980	1407
550	20230609	125800	3149766660	17980	17970	17980	17970	51
551	20230609	125700	3148850180	17980	17980	17980	17980	147
552	20230609	125600	3146207120	17970	17970	17970	17970	576
553	20230609	125500	3135856400	17970	17980	17980	17970	11
554	20230609	125400	3135658670	17980	17980	17980	17980	0
555	20230609	125300	3135658670	17980	17980	17980	17980	2999
556	20230609	125200	3081736650	17980	17980	17980	17980	81
557	20230609	125100	3080280270	17980	17980	17980	17980	3
558	20230609	125000	3080226330	17980	17980	17980	17980	637
559	20230609	124900	3068773070	17980	17980	17980	17980	20
560	20230609	124800	3068413470	17980	17980	17980	17980	360
561	20230609	124700	3061940670	17980	17990	17990	17980	657
562	20230609	124600	3050127700	17980	17980	17980	17980	714
563	20230609	124500	3037289980	17980	17980	17990	17980	68
564	20230609	124400	3036067330	17980	17980	17980	17980	892
565	20230609	124300	3020029170	17990	17980	17990	17980	1784
566	20230609	124200	2987952800	17990	17990	17990	17990	35
567	20230609	124100	2987323150	17980	17980	17980	17980	168
568	20230609	124000	2984302510	17980	17980	17980	17980	0
569	20230609	123900	2984302510	17980	17990	17990	17980	1704
570	20230609	123800	2953659750	17990	18000	18000	17990	223
571	20230609	123700	2949647270	17990	17990	17990	17990	735
572	20230609	123600	2936424620	17990	18000	18000	17990	113
573	20230609	123500	2934390920	18000	18010	18010	18000	977
574	20230609	123400	2916800150	18000	17990	18000	17990	836
575	20230609	123300	2901758050	17980	17980	17980	17980	1
576	20230609	123200	2901740070	17980	17980	17990	17980	277
577	20230609	123100	2896759600	17980	17990	17990	17980	826
578	20230609	123000	2881900660	17990	17990	17990	17990	2
579	20230609	122900	2881864680	18000	18000	18000	18000	0
580	20230609	122800	2881864680	18000	18010	18010	18000	183
581	20230609	122700	2878570050	18010	18010	18010	18010	251
582	20230609	122600	2874049540	18000	17990	18000	17990	53
583	20230609	122500	2873095770	18010	18000	18010	17990	207
584	20230609	122400	2869368740	18000	18000	18000	18000	406
585	20230609	122300	2862060740	18000	18000	18000	18000	36
586	20230609	122200	2861412740	18000	18000	18000	18000	303
587	20230609	122100	2855958740	17980	17980	17980	17980	90
588	20230609	122000	2854340540	17990	18000	18000	17990	457
589	20230609	121900	2846119020	18000	18000	18000	18000	21
590	20230609	121800	2845741020	17990	18000	18010	17990	118
591	20230609	121700	2843618110	18000	17990	18000	17990	418
592	20230609	121600	2836098200	17990	18000	18000	17990	301
593	20230609	121500	2830683170	18000	17980	18000	17970	613
594	20230609	121400	2819658510	17990	17990	17990	17990	224
595	20230609	121300	2815628750	18000	18000	18000	18000	486
596	20230609	121200	2806880750	18000	18010	18010	18000	641
597	20230609	121100	2795337450	18000	17980	18000	17980	1215
598	20230609	121000	2773475060	17970	17960	17970	17950	1118
599	20230609	120900	2753395520	17970	17970	17970	17970	2
600	20230609	120800	2753359580	17960	17960	17960	17960	122
601	20230609	120700	2751168460	17960	17960	17960	17960	10
602	20230609	120600	2750988860	17960	17960	17960	17960	364
603	20230609	120500	2744451420	17960	17980	17980	17960	49
604	20230609	120400	2743571000	17980	17980	17980	17980	207
605	20230609	120300	2739849140	17980	17980	17980	17980	161
606	20230609	120200	2736954360	17990	17980	17990	17980	114
607	20230609	120100	2734903980	17980	17960	17980	17960	1542
608	20230609	120000	2707199580	17950	17950	17950	17950	566
609	20230609	115900	2697039880	17950	17950	17950	17950	51
610	20230609	115800	2696124430	17960	17960	17960	17960	17
611	20230609	115700	2695819110	17960	17960	17960	17960	5
612	20230609	115600	2695729310	17950	17950	17950	17950	0
613	20230609	115500	2695729310	17950	17930	17950	17930	161
614	20230609	115400	2692840580	17940	17940	17940	17940	1044
615	20230609	115300	2674111220	17930	17930	17930	17930	50
616	20230609	115200	2673214720	17940	17930	17940	17930	236
617	20230609	115100	2668983230	17920	17920	17920	17920	457
618	20230609	115000	2660793790	17930	17930	17930	17930	6
619	20230609	114900	2660686210	17930	17930	17930	17930	36
620	20230609	114800	2660040730	17920	17920	17920	17920	5
621	20230609	114700	2659951130	17920	17930	17930	17920	155
622	20230609	114600	2657172240	17930	17930	17930	17930	26
623	20230609	114500	2656706060	17930	17930	17930	17930	1398
624	20230609	114400	2631639920	17930	17920	17930	17920	543
625	20230609	114300	2621909280	17920	17920	17920	17920	874
626	20230609	114200	2606247200	17920	17920	17920	17920	30
627	20230609	114100	2605709600	17920	17920	17920	17920	344
628	20230609	114000	2599545120	17920	17930	17930	17920	283
629	20230609	113900	2594472710	17930	17930	17940	17930	307
630	20230609	113800	2588968190	17930	17940	17940	17930	616
631	20230609	113700	2577918330	17940	17940	17940	17940	19
632	20230609	113600	2577577470	17940	17940	17940	17940	851
633	20230609	113500	2562310530	17940	17950	17950	17940	149
634	20230609	113400	2559637090	17950	17950	17950	17950	40
635	20230609	113300	2558919090	17950	17950	17950	17940	992
636	20230609	113200	2541117640	17950	17960	17960	17950	405
637	20230609	113100	2533844650	17970	17970	17970	17970	21
638	20230609	113000	2533467280	17960	17970	17970	17960	103
639	20230609	112900	2531617370	17970	17970	17970	17970	243
640	20230609	112800	2527250660	17970	17970	17970	17970	20
641	20230609	112700	2526891260	17970	17970	17970	17970	1
642	20230609	112600	2526873290	17970	17970	17970	17970	332
643	20230609	112500	2520907250	17970	17980	17980	17970	573
644	20230609	112400	2510609440	17980	17970	17980	17970	31
645	20230609	112300	2510052310	17980	17970	17980	17970	23
646	20230609	112200	2509638920	17970	17970	17970	17970	100
647	20230609	112100	2507841920	17970	17980	17980	17970	395
648	20230609	112000	2500740120	17980	17980	17980	17980	17
649	20230609	111900	2500434460	17970	17970	17970	17970	20
650	20230609	111800	2500075060	17960	17960	17960	17960	813
651	20230609	111700	2485473580	17960	17960	17960	17960	35
652	20230609	111600	2484844980	17980	17960	17980	17960	474
653	20230609	111500	2476329490	17960	17960	17970	17960	107
654	20230609	111400	2474407670	17960	17980	17980	17960	84
655	20230609	111300	2472898310	17990	17990	17990	17990	0
656	20230609	111200	2472898310	17990	17990	17990	17990	11
657	20230609	111100	2472700420	17970	17990	17990	17970	1498
658	20230609	111000	2445770590	17990	18000	18000	17990	28
659	20230609	110900	2445266770	18000	18000	18000	18000	15
660	20230609	110800	2444996770	18020	18000	18020	17990	318
661	20230609	110700	2439267580	18000	18020	18020	18000	225
662	20230609	110600	2435217320	18030	17990	18030	17990	252
663	20230609	110500	2430676760	17980	18030	18030	17980	791
664	20230609	110400	2416426010	18030	18030	18030	18030	0
665	20230609	110300	2416426010	18030	18030	18040	18020	475
666	20230609	110200	2407861770	18030	18030	18030	18030	418
667	20230609	110100	2400325230	18030	18030	18040	18020	263
668	20230609	110000	2395582680	18030	18040	18040	18030	11
669	20230609	105900	2395384340	18040	18010	18050	17980	3372
670	20230609	105800	2334621500	18010	18010	18010	18000	141
671	20230609	105700	2332083300	18010	18030	18030	18000	549
672	20230609	105600	2322190890	18030	18040	18040	18030	3554
673	20230609	105500	2258107990	18040	18030	18040	18010	649
674	20230609	105400	2246402410	18040	17990	18040	17990	1663
675	20230609	105300	2216448240	18000	18010	18010	18000	48
676	20230609	105200	2215584140	18000	18010	18010	18000	302
677	20230609	105100	2210147990	18010	18020	18020	18010	957
678	20230609	105000	2192912220	18020	18020	18020	18010	1037
679	20230609	104900	2174229090	18020	18020	18020	18020	61
680	20230609	104800	2173129870	18030	18040	18040	18030	280
681	20230609	104700	2168080590	18050	18030	18060	18030	1049
682	20230609	104600	2149149900	18020	17970	18020	17970	3666
683	20230609	104500	2083174880	17970	17980	17980	17970	130
684	20230609	104400	2080837590	17980	17980	17980	17970	570
685	20230609	104300	2070590990	17980	17970	17980	17970	44
686	20230609	104200	2069800290	17970	17970	17980	17970	167
687	20230609	104100	2066799200	17970	17980	17980	17970	352
688	20230609	104000	2060473640	17980	17970	17980	17970	24
689	20230609	103900	2060042170	17970	17980	17980	17970	459
690	20230609	103800	2051790400	17980	17980	17980	17980	1
691	20230609	103700	2051772420	18000	17980	18000	17980	388
692	20230609	103600	2044788720	17970	17980	17990	17970	1417
693	20230609	103500	2019303590	17980	17970	17980	17970	347
694	20230609	103400	2013064540	17980	17980	17980	17980	611
695	20230609	103300	2002078760	17970	17980	17980	17970	312
696	20230609	103200	1996471500	17980	17990	17990	17980	225
697	20230609	103100	1992423800	17990	17930	17990	17930	2916
698	20230609	103000	1940061750	17930	17910	17930	17910	1021
699	20230609	102900	1921762570	17910	17910	17910	17910	31
700	20230609	102800	1921207360	17910	17920	17920	17910	560
701	20230609	102700	1911175620	17910	17910	17910	17910	246
702	20230609	102600	1906769760	17910	17920	17920	17910	732
703	20230609	102500	1893654340	17920	17910	17920	17910	230
704	20230609	102400	1889532840	17910	17900	17910	17900	302
705	20230609	102300	1884127020	17900	17890	17900	17890	507
706	20230609	102200	1875052880	17890	17890	17890	17880	750
707	20230609	102100	1861635980	17880	17880	17880	17880	181
708	20230609	102000	1858399700	17870	17860	17870	17860	99
709	20230609	101900	1856631260	17830	17840	17840	17830	1195
710	20230609	101800	1835324390	17860	17840	17860	17840	100
711	20230609	101700	1833538710	17830	17830	17830	17820	701
712	20230609	101600	1821044880	17820	17820	17830	17820	334
713	20230609	101500	1815092980	17820	17830	17830	17820	230
714	20230609	101400	1810992280	17840	17830	17840	17830	50
715	20230609	101300	1810100770	17830	17810	17830	17810	420
716	20230609	101200	1802617980	17810	17800	17810	17800	2567
717	20230609	101100	1756907450	17800	17810	17810	17800	836
718	20230609	101000	1742025620	17810	17800	17810	17800	243
719	20230609	100900	1737699710	17810	17800	17810	17800	600
720	20230609	100800	1727016670	17800	17800	17810	17800	106
721	20230609	100700	1725129830	17800	17790	17810	17790	265
722	20230609	100600	1720412520	17800	17790	17800	17790	816
723	20230609	100500	1705887820	17800	17790	17800	17790	1130
724	20230609	100400	1685776380	17790	17800	17800	17790	787
725	20230609	100300	1671774290	17810	17830	17830	17800	4772
726	20230609	100200	1586793680	17830	17830	17830	17820	891
727	20230609	100100	1570915830	17830	17830	17830	17830	1358
728	20230609	100000	1546702690	17830	17850	17850	17830	1213
729	20230609	095900	1525072530	17850	17840	17850	17840	59
730	20230609	095800	1524019940	17840	17830	17840	17830	469
731	20230609	095700	1515653130	17830	17840	17840	17830	753
732	20230609	095600	1502225340	17840	17850	17850	17840	138
733	20230609	095500	1499763390	17850	17850	17850	17850	160
734	20230609	095400	1496907390	17850	17840	17860	17840	325
735	20230609	095300	1491107050	17840	17840	17840	17840	634
736	20230609	095200	1479796490	17840	17840	17840	17840	128
737	20230609	095100	1477512970	17840	17830	17840	17830	458
738	20230609	095000	1469344810	17830	17820	17830	17820	101
739	20230609	094900	1467543990	17830	17830	17830	17820	413
740	20230609	094800	1460181260	17830	17810	17830	17810	2825
741	20230609	094700	1409859780	17820	17800	17820	17800	678
742	20230609	094600	1397783290	17800	17820	17820	17800	1629
743	20230609	094500	1368781170	17820	17800	17820	17800	125
744	20230609	094400	1366556070	17800	17820	17820	17800	2675
745	20230609	094300	1318934370	17820	17810	17830	17800	668
746	20230609	094200	1307038720	17810	17810	17810	17810	2737
747	20230609	094100	1258292750	17810	17820	17830	17810	793
748	20230609	094000	1244161630	17820	17820	17830	17820	813
749	20230609	093900	1229673470	17820	17820	17820	17820	1363
750	20230609	093800	1205384810	17830	17840	17840	17820	2391
751	20230609	093700	1162759440	17840	17850	17850	17840	385
752	20230609	093600	1155890990	17850	17840	17860	17840	53
753	20230609	093500	1154945340	17840	17830	17840	17830	742
754	20230609	093400	1141710300	17840	17840	17840	17830	535
755	20230609	093300	1132166410	17840	17830	17840	17830	266
756	20230609	093200	1127423470	17830	17820	17830	17820	614
757	20230609	093100	1116478830	17820	17830	17840	17820	709
758	20230609	093000	1103839850	17830	17830	17840	17820	1789
759	20230609	092900	1071942190	17840	17830	17840	17830	1246
760	20230609	092800	1049714640	17830	17850	17860	17830	4345
761	20230609	092700	972203790	17850	17850	17860	17850	852
762	20230609	092600	956995230	17850	17860	17860	17850	230
763	20230609	092500	952889720	17860	17850	17860	17850	446
764	20230609	092400	944928240	17850	17860	17860	17850	358
765	20230609	092300	938537140	17860	17840	17860	17830	1809
766	20230609	092200	906253540	17830	17850	17850	17820	1196
767	20230609	092100	884930340	17850	17860	17880	17850	8004
768	20230609	092000	742003410	17860	17880	17880	17860	2030
769	20230609	091900	705725060	17880	17870	17880	17860	574
770	20230609	091800	695466290	17870	17850	17870	17850	935
771	20230609	091700	678770270	17850	17860	17860	17850	1246
772	20230609	091600	656522930	17860	17890	17900	17850	7911
773	20230609	091500	515030280	17900	17900	17900	17890	450
774	20230609	091400	506977680	17900	17900	17910	17900	2074
775	20230609	091300	469852000	17900	17910	17910	17890	3134
776	20230609	091200	413741870	17910	17970	17970	17910	10821
777	20230609	091100	219746520	17960	17960	17960	17960	0
778	20230609	091000	219746520	17960	17960	17990	17950	941
779	20230609	090900	202836830	17960	17950	17970	17950	124
780	20230609	090800	200609160	17950	17940	17960	17930	1140
781	20230609	090700	180148890	17940	17940	17940	17930	427
782	20230609	090600	172488520	17940	17940	17940	17930	105
783	20230609	090500	170604840	17940	17950	17950	17930	1362
784	20230609	090400	146168880	17940	17950	17970	17940	528
785	20230609	090300	136692440	17950	17930	17970	17930	309
786	20230609	090200	131151980	17930	17970	17970	17920	1326
787	20230609	090100	107358400	17970	18020	18020	17970	4520
788	20230609	090000	26030080	18020	18060	18080	18000	1442