KissMeData/332290/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	214000	24319505835	2730	2730	2730	2730	33159
3	20230608	213900	24319505835	2730	2730	2730	2730	0
4	20230608	213800	24319505835	2730	2730	2730	2730	0
5	20230608	213700	24319505835	2730	2730	2730	2730	0
6	20230608	213600	24319505835	2730	2730	2730	2730	0
7	20230608	213500	24319505835	2730	2730	2730	2730	0
8	20230608	213400	24319505835	2730	2730	2730	2730	0
9	20230608	213300	24319505835	2730	2730	2730	2730	0
10	20230608	213200	24319505835	2730	2730	2730	2730	0
11	20230608	213100	24319505835	2730	2730	2730	2730	0
12	20230608	213000	24319505835	2730	2730	2730	2730	0
13	20230608	212900	24319505835	2730	2730	2730	2730	0
14	20230608	212800	24319505835	2730	2730	2730	2730	0
15	20230608	212700	24319505835	2730	2730	2730	2730	0
16	20230608	212600	24319505835	2730	2730	2730	2730	0
17	20230608	212500	24319505835	2730	2730	2730	2730	0
18	20230608	212400	24319505835	2730	2730	2730	2730	0
19	20230608	212300	24319505835	2730	2730	2730	2730	0
20	20230608	212200	24319505835	2730	2730	2730	2730	0
21	20230608	212100	24319505835	2730	2730	2730	2730	0
22	20230608	212000	24319505835	2730	2730	2730	2730	0
23	20230608	211900	24319505835	2730	2730	2730	2730	0
24	20230608	211800	24319505835	2730	2730	2730	2730	0
25	20230608	211700	24319505835	2730	2730	2730	2730	0
26	20230608	211600	24319505835	2730	2730	2730	2730	0
27	20230608	211500	24319505835	2730	2730	2730	2730	0
28	20230608	211400	24319505835	2730	2730	2730	2730	0
29	20230608	211300	24319505835	2730	2730	2730	2730	0
30	20230608	211200	24319505835	2730	2730	2730	2730	0
31	20230608	211100	24319505835	2730	2730	2730	2730	0
32	20230608	211000	24319505835	2730	2730	2730	2730	33159
33	20230608	210900	24319505835	2730	2730	2730	2730	0
34	20230608	210800	24319505835	2730	2730	2730	2730	0
35	20230608	210700	24319505835	2730	2730	2730	2730	0
36	20230608	210600	24319505835	2730	2730	2730	2730	0
37	20230608	210500	24319505835	2730	2730	2730	2730	0
38	20230608	210400	24319505835	2730	2730	2730	2730	0
39	20230608	210300	24319505835	2730	2730	2730	2730	0
40	20230608	210200	24319505835	2730	2730	2730	2730	0
41	20230608	210100	24319505835	2730	2730	2730	2730	0
42	20230608	210000	24319505835	2730	2730	2730	2730	0
43	20230608	205900	24319505835	2730	2730	2730	2730	0
44	20230608	205800	24319505835	2730	2730	2730	2730	0
45	20230608	205700	24319505835	2730	2730	2730	2730	0
46	20230608	205600	24319505835	2730	2730	2730	2730	0
47	20230608	205500	24319505835	2730	2730	2730	2730	0
48	20230608	205400	24319505835	2730	2730	2730	2730	0
49	20230608	205300	24319505835	2730	2730	2730	2730	0
50	20230608	205200	24319505835	2730	2730	2730	2730	0
51	20230608	205100	24319505835	2730	2730	2730	2730	0
52	20230608	205000	24319505835	2730	2730	2730	2730	0
53	20230608	204900	24319505835	2730	2730	2730	2730	0
54	20230608	204800	24319505835	2730	2730	2730	2730	0
55	20230608	204700	24319505835	2730	2730	2730	2730	0
56	20230608	204600	24319505835	2730	2730	2730	2730	0
57	20230608	204500	24319505835	2730	2730	2730	2730	0
58	20230608	204400	24319505835	2730	2730	2730	2730	0
59	20230608	204300	24319505835	2730	2730	2730	2730	0
60	20230608	204200	24319505835	2730	2730	2730	2730	0
61	20230608	204100	24319505835	2730	2730	2730	2730	0
62	20230608	204000	24319505835	2730	2730	2730	2730	33159
63	20230608	203900	24319505835	2730	2730	2730	2730	0
64	20230608	203800	24319505835	2730	2730	2730	2730	0
65	20230608	203700	24319505835	2730	2730	2730	2730	0
66	20230608	203600	24319505835	2730	2730	2730	2730	0
67	20230608	203500	24319505835	2730	2730	2730	2730	0
68	20230608	203400	24319505835	2730	2730	2730	2730	0
69	20230608	203300	24319505835	2730	2730	2730	2730	0
70	20230608	203200	24319505835	2730	2730	2730	2730	0
71	20230608	203100	24319505835	2730	2730	2730	2730	0
72	20230608	203000	24319505835	2730	2730	2730	2730	0
73	20230608	202900	24319505835	2730	2730	2730	2730	0
74	20230608	202800	24319505835	2730	2730	2730	2730	0
75	20230608	202700	24319505835	2730	2730	2730	2730	0
76	20230608	202600	24319505835	2730	2730	2730	2730	0
77	20230608	202500	24319505835	2730	2730	2730	2730	0
78	20230608	202400	24319505835	2730	2730	2730	2730	0
79	20230608	202300	24319505835	2730	2730	2730	2730	0
80	20230608	202200	24319505835	2730	2730	2730	2730	0
81	20230608	202100	24319505835	2730	2730	2730	2730	0
82	20230608	202000	24319505835	2730	2730	2730	2730	0
83	20230608	201900	24319505835	2730	2730	2730	2730	0
84	20230608	201800	24319505835	2730	2730	2730	2730	0
85	20230608	201700	24319505835	2730	2730	2730	2730	0
86	20230608	201600	24319505835	2730	2730	2730	2730	0
87	20230608	201500	24319505835	2730	2730	2730	2730	0
88	20230608	201400	24319505835	2730	2730	2730	2730	0
89	20230608	201300	24319505835	2730	2730	2730	2730	0
90	20230608	201200	24319505835	2730	2730	2730	2730	0
91	20230608	201100	24319505835	2730	2730	2730	2730	0
92	20230608	201000	24319505835	2730	2730	2730	2730	33159
93	20230608	200900	24319505835	2730	2730	2730	2730	0
94	20230608	200800	24319505835	2730	2730	2730	2730	0
95	20230608	200700	24319505835	2730	2730	2730	2730	0
96	20230608	200600	24319505835	2730	2730	2730	2730	0
97	20230608	200500	24319505835	2730	2730	2730	2730	0
98	20230608	200400	24319505835	2730	2730	2730	2730	0
99	20230608	200300	24319505835	2730	2730	2730	2730	0
100	20230608	200200	24319505835	2730	2730	2730	2730	0
101	20230608	200100	24319505835	2730	2730	2730	2730	0
102	20230608	200000	24319505835	2730	2730	2730	2730	0
103	20230608	195900	24319505835	2730	2730	2730	2730	0
104	20230608	195800	24319505835	2730	2730	2730	2730	0
105	20230608	195700	24319505835	2730	2730	2730	2730	0
106	20230608	195600	24319505835	2730	2730	2730	2730	0
107	20230608	195500	24319505835	2730	2730	2730	2730	0
108	20230608	195400	24319505835	2730	2730	2730	2730	0
109	20230608	195300	24319505835	2730	2730	2730	2730	0
110	20230608	195200	24319505835	2730	2730	2730	2730	0
111	20230608	195100	24319505835	2730	2730	2730	2730	0
112	20230608	195000	24319505835	2730	2730	2730	2730	0
113	20230608	194900	24319505835	2730	2730	2730	2730	0
114	20230608	194800	24319505835	2730	2730	2730	2730	0
115	20230608	194700	24319505835	2730	2730	2730	2730	0
116	20230608	194600	24319505835	2730	2730	2730	2730	0
117	20230608	194500	24319505835	2730	2730	2730	2730	0
118	20230608	194400	24319505835	2730	2730	2730	2730	0
119	20230608	194300	24319505835	2730	2730	2730	2730	0
120	20230608	194200	24319505835	2730	2730	2730	2730	0
121	20230608	194100	24319505835	2730	2730	2730	2730	0
122	20230608	194000	24319505835	2730	2730	2730	2730	33159
123	20230608	193900	24319505835	2730	2730	2730	2730	0
124	20230608	193800	24319505835	2730	2730	2730	2730	0
125	20230608	193700	24319505835	2730	2730	2730	2730	0
126	20230608	193600	24319505835	2730	2730	2730	2730	0
127	20230608	193500	24319505835	2730	2730	2730	2730	0
128	20230608	193400	24319505835	2730	2730	2730	2730	0
129	20230608	193300	24319505835	2730	2730	2730	2730	0
130	20230608	193200	24319505835	2730	2730	2730	2730	0
131	20230608	193100	24319505835	2730	2730	2730	2730	0
132	20230608	193000	24319505835	2730	2730	2730	2730	0
133	20230608	192900	24319505835	2730	2730	2730	2730	0
134	20230608	192800	24319505835	2730	2730	2730	2730	0
135	20230608	192700	24319505835	2730	2730	2730	2730	0
136	20230608	192600	24319505835	2730	2730	2730	2730	0
137	20230608	192500	24319505835	2730	2730	2730	2730	0
138	20230608	192400	24319505835	2730	2730	2730	2730	0
139	20230608	192300	24319505835	2730	2730	2730	2730	0
140	20230608	192200	24319505835	2730	2730	2730	2730	0
141	20230608	192100	24319505835	2730	2730	2730	2730	0
142	20230608	192000	24319505835	2730	2730	2730	2730	0
143	20230608	191900	24319505835	2730	2730	2730	2730	0
144	20230608	191800	24319505835	2730	2730	2730	2730	0
145	20230608	191700	24319505835	2730	2730	2730	2730	0
146	20230608	191600	24319505835	2730	2730	2730	2730	0
147	20230608	191500	24319505835	2730	2730	2730	2730	0
148	20230608	191400	24319505835	2730	2730	2730	2730	0
149	20230608	191300	24319505835	2730	2730	2730	2730	0
150	20230608	191200	24319505835	2730	2730	2730	2730	0
151	20230608	191100	24319505835	2730	2730	2730	2730	0
152	20230608	191000	24319505835	2730	2730	2730	2730	33159
153	20230608	190900	24319505835	2730	2730	2730	2730	0
154	20230608	190800	24319505835	2730	2730	2730	2730	0
155	20230608	190700	24319505835	2730	2730	2730	2730	0
156	20230608	190600	24319505835	2730	2730	2730	2730	0
157	20230608	190500	24319505835	2730	2730	2730	2730	0
158	20230608	190400	24319505835	2730	2730	2730	2730	0
159	20230608	190300	24319505835	2730	2730	2730	2730	0
160	20230608	190200	24319505835	2730	2730	2730	2730	0
161	20230608	190100	24319505835	2730	2730	2730	2730	0
162	20230608	190000	24319505835	2730	2730	2730	2730	0
163	20230608	185900	24319505835	2730	2730	2730	2730	0
164	20230608	185800	24319505835	2730	2730	2730	2730	0
165	20230608	185700	24319505835	2730	2730	2730	2730	0
166	20230608	185600	24319505835	2730	2730	2730	2730	0
167	20230608	185500	24319505835	2730	2730	2730	2730	0
168	20230608	185400	24319505835	2730	2730	2730	2730	0
169	20230608	185300	24319505835	2730	2730	2730	2730	0
170	20230608	185200	24319505835	2730	2730	2730	2730	0
171	20230608	185100	24319505835	2730	2730	2730	2730	0
172	20230608	185000	24319505835	2730	2730	2730	2730	0
173	20230608	184900	24319505835	2730	2730	2730	2730	0
174	20230608	184800	24319505835	2730	2730	2730	2730	0
175	20230608	184700	24319505835	2730	2730	2730	2730	0
176	20230608	184600	24319505835	2730	2730	2730	2730	0
177	20230608	184500	24319505835	2730	2730	2730	2730	0
178	20230608	184400	24319505835	2730	2730	2730	2730	0
179	20230608	184300	24319505835	2730	2730	2730	2730	0
180	20230608	184200	24319505835	2730	2730	2730	2730	0
181	20230608	184100	24319505835	2730	2730	2730	2730	0
182	20230608	184000	24319505835	2730	2730	2730	2730	33159
183	20230608	183900	24319505835	2730	2730	2730	2730	0
184	20230608	183800	24319505835	2730	2730	2730	2730	0
185	20230608	183700	24319505835	2730	2730	2730	2730	0
186	20230608	183600	24319505835	2730	2730	2730	2730	0
187	20230608	183500	24319505835	2730	2730	2730	2730	0
188	20230608	183400	24319505835	2730	2730	2730	2730	0
189	20230608	183300	24319505835	2730	2730	2730	2730	0
190	20230608	183200	24319505835	2730	2730	2730	2730	0
191	20230608	183100	24319505835	2730	2730	2730	2730	0
192	20230608	183000	24319505835	2730	2730	2730	2730	0
193	20230608	182900	24319505835	2730	2730	2730	2730	0
194	20230608	182800	24319505835	2730	2730	2730	2730	0
195	20230608	182700	24319505835	2730	2730	2730	2730	0
196	20230608	182600	24319505835	2730	2730	2730	2730	0
197	20230608	182500	24319505835	2730	2730	2730	2730	0
198	20230608	182400	24319505835	2730	2730	2730	2730	0
199	20230608	182300	24319505835	2730	2730	2730	2730	0
200	20230608	182200	24319505835	2730	2730	2730	2730	0
201	20230608	182100	24319505835	2730	2730	2730	2730	0
202	20230608	182000	24319505835	2730	2730	2730	2730	0
203	20230608	181900	24319505835	2730	2730	2730	2730	0
204	20230608	181800	24319505835	2730	2730	2730	2730	0
205	20230608	181700	24319505835	2730	2730	2730	2730	0
206	20230608	181600	24319505835	2730	2730	2730	2730	0
207	20230608	181500	24319505835	2730	2730	2730	2730	0
208	20230608	181400	24319505835	2730	2730	2730	2730	0
209	20230608	181300	24319505835	2730	2730	2730	2730	0
210	20230608	181200	24319505835	2730	2730	2730	2730	0
211	20230608	181100	24319505835	2730	2730	2730	2730	0
212	20230608	181000	24319505835	2730	2730	2730	2730	33159
213	20230608	180900	24319505835	2730	2730	2730	2730	0
214	20230608	180800	24319505835	2730	2730	2730	2730	0
215	20230608	180700	24319505835	2730	2730	2730	2730	0
216	20230608	180600	24319505835	2730	2730	2730	2730	0
217	20230608	180500	24319505835	2730	2730	2730	2730	0
218	20230608	180400	24319505835	2730	2730	2730	2730	0
219	20230608	180300	24319505835	2730	2730	2730	2730	0
220	20230608	180200	24319505835	2730	2730	2730	2730	0
221	20230608	180100	24319505835	2730	2730	2730	2730	0
222	20230608	180000	24319505835	2730	2730	2730	2730	0
223	20230608	175900	24319505835	2730	2730	2730	2730	0
224	20230608	175800	24319505835	2730	2730	2730	2730	0
225	20230608	175700	24319505835	2730	2730	2730	2730	0
226	20230608	175600	24319505835	2730	2730	2730	2730	0
227	20230608	175500	24319505835	2730	2730	2730	2730	0
228	20230608	175400	24319505835	2730	2730	2730	2730	0
229	20230608	175300	24319505835	2730	2730	2730	2730	0
230	20230608	175200	24319505835	2730	2730	2730	2730	0
231	20230608	175100	24319505835	2730	2730	2730	2730	0
232	20230608	175000	24319505835	2730	2730	2730	2730	0
233	20230608	174900	24319505835	2730	2730	2730	2730	0
234	20230608	174800	24319505835	2730	2730	2730	2730	0
235	20230608	174700	24319505835	2730	2730	2730	2730	0
236	20230608	174600	24319505835	2730	2730	2730	2730	0
237	20230608	174500	24319505835	2730	2730	2730	2730	0
238	20230608	174400	24319505835	2730	2730	2730	2730	0
239	20230608	174300	24319505835	2730	2730	2730	2730	0
240	20230608	174200	24319505835	2730	2730	2730	2730	0
241	20230608	174100	24319505835	2730	2730	2730	2730	0
242	20230608	174000	24319505835	2730	2730	2730	2730	33159
243	20230608	173900	24319505835	2730	2730	2730	2730	0
244	20230608	173800	24319505835	2730	2730	2730	2730	0
245	20230608	173700	24319505835	2730	2730	2730	2730	0
246	20230608	173600	24319505835	2730	2730	2730	2730	0
247	20230608	173500	24319505835	2730	2730	2730	2730	0
248	20230608	173400	24319505835	2730	2730	2730	2730	0
249	20230608	173300	24319505835	2730	2730	2730	2730	0
250	20230608	173200	24319505835	2730	2730	2730	2730	0
251	20230608	173100	24319505835	2730	2730	2730	2730	0
252	20230608	173000	24319505835	2730	2730	2730	2730	0
253	20230608	172900	24319505835	2730	2730	2730	2730	0
254	20230608	172800	24319505835	2730	2730	2730	2730	0
255	20230608	172700	24319505835	2730	2730	2730	2730	0
256	20230608	172600	24319505835	2730	2730	2730	2730	0
257	20230608	172500	24319505835	2730	2730	2730	2730	0
258	20230608	172400	24319505835	2730	2730	2730	2730	0
259	20230608	172300	24319505835	2730	2730	2730	2730	0
260	20230608	172200	24319505835	2730	2730	2730	2730	0
261	20230608	172100	24319505835	2730	2730	2730	2730	0
262	20230608	172000	24319505835	2730	2730	2730	2730	0
263	20230608	171900	24319505835	2730	2730	2730	2730	0
264	20230608	171800	24319505835	2730	2730	2730	2730	0
265	20230608	171700	24319505835	2730	2730	2730	2730	0
266	20230608	171600	24319505835	2730	2730	2730	2730	0
267	20230608	171500	24319505835	2730	2730	2730	2730	0
268	20230608	171400	24319505835	2730	2730	2730	2730	0
269	20230608	171300	24319505835	2730	2730	2730	2730	0
270	20230608	171200	24319505835	2730	2730	2730	2730	0
271	20230608	171100	24319505835	2730	2730	2730	2730	0
272	20230608	171000	24319505835	2730	2730	2730	2730	33159
273	20230608	170900	24319505835	2730	2730	2730	2730	0
274	20230608	170800	24319505835	2730	2730	2730	2730	0
275	20230608	170700	24319505835	2730	2730	2730	2730	0
276	20230608	170600	24319505835	2730	2730	2730	2730	0
277	20230608	170500	24319505835	2730	2730	2730	2730	0
278	20230608	170400	24319505835	2730	2730	2730	2730	0
279	20230608	170300	24319505835	2730	2730	2730	2730	0
280	20230608	170200	24319505835	2730	2730	2730	2730	0
281	20230608	170100	24319505835	2730	2730	2730	2730	0
282	20230608	170000	24319505835	2730	2730	2730	2730	0
283	20230608	165900	24319505835	2730	2730	2730	2730	0
284	20230608	165800	24319505835	2730	2730	2730	2730	0
285	20230608	165700	24319505835	2730	2730	2730	2730	0
286	20230608	165600	24319505835	2730	2730	2730	2730	0
287	20230608	165500	24319505835	2730	2730	2730	2730	0
288	20230608	165400	24319505835	2730	2730	2730	2730	0
289	20230608	165300	24319505835	2730	2730	2730	2730	0
290	20230608	165200	24319505835	2730	2730	2730	2730	0
291	20230608	165100	24319505835	2730	2730	2730	2730	0
292	20230608	165000	24319505835	2730	2730	2730	2730	0
293	20230608	164900	24319505835	2730	2730	2730	2730	0
294	20230608	164800	24319505835	2730	2730	2730	2730	0
295	20230608	164700	24319505835	2730	2730	2730	2730	0
296	20230608	164600	24319505835	2730	2730	2730	2730	0
297	20230608	164500	24319505835	2730	2730	2730	2730	0
298	20230608	164400	24319505835	2730	2730	2730	2730	0
299	20230608	164300	24319505835	2730	2730	2730	2730	0
300	20230608	164200	24319505835	2730	2730	2730	2730	0
301	20230608	164100	24319505835	2730	2730	2730	2730	0
302	20230608	164000	24319505835	2730	2730	2730	2730	33159
303	20230608	163900	24319505835	2730	2730	2730	2730	0
304	20230608	163800	24319505835	2730	2730	2730	2730	0
305	20230608	163700	24319505835	2730	2730	2730	2730	0
306	20230608	163600	24319505835	2730	2730	2730	2730	0
307	20230608	163500	24319505835	2730	2730	2730	2730	0
308	20230608	163400	24319505835	2730	2730	2730	2730	0
309	20230608	163300	24319505835	2730	2730	2730	2730	0
310	20230608	163200	24319505835	2730	2730	2730	2730	0
311	20230608	163100	24319505835	2730	2730	2730	2730	0
312	20230608	163000	24319505835	2730	2730	2730	2730	0
313	20230608	162900	24319505835	2730	2730	2730	2730	0
314	20230608	162800	24319505835	2730	2730	2730	2730	0
315	20230608	162700	24319505835	2730	2730	2730	2730	0
316	20230608	162600	24319505835	2730	2730	2730	2730	0
317	20230608	162500	24319505835	2730	2730	2730	2730	0
318	20230608	162400	24319505835	2730	2730	2730	2730	0
319	20230608	162300	24319505835	2730	2730	2730	2730	0
320	20230608	162200	24319505835	2730	2730	2730	2730	0
321	20230608	162100	24319505835	2730	2730	2730	2730	0
322	20230608	162000	24319505835	2730	2730	2730	2730	0
323	20230608	161900	24319505835	2730	2730	2730	2730	0
324	20230608	161800	24319505835	2730	2730	2730	2730	0
325	20230608	161700	24319505835	2730	2730	2730	2730	0
326	20230608	161600	24319505835	2730	2730	2730	2730	0
327	20230608	161500	24319505835	2730	2730	2730	2730	0
328	20230608	161400	24319505835	2730	2730	2730	2730	0
329	20230608	161300	24319505835	2730	2730	2730	2730	0
330	20230608	161200	24319505835	2730	2730	2730	2730	0
331	20230608	161100	24319505835	2730	2730	2730	2730	0
332	20230608	161000	24319505835	2730	2730	2730	2730	33159
333	20230608	160900	24319505835	2730	2730	2730	2730	0
334	20230608	160800	24319505835	2730	2730	2730	2730	0
335	20230608	160700	24319505835	2730	2730	2730	2730	0
336	20230608	160600	24319505835	2730	2730	2730	2730	0
337	20230608	160500	24319505835	2730	2730	2730	2730	0
338	20230608	160400	24319505835	2730	2730	2730	2730	0
339	20230608	160300	24319505835	2730	2730	2730	2730	0
340	20230608	160200	24319505835	2730	2730	2730	2730	0
341	20230608	160100	24319505835	2730	2730	2730	2730	0
342	20230608	160000	24319505835	2730	2730	2730	2730	0
343	20230608	155900	24319505835	2730	2730	2730	2730	0
344	20230608	155800	24319505835	2730	2730	2730	2730	0
345	20230608	155700	24319505835	2730	2730	2730	2730	0
346	20230608	155600	24319505835	2730	2730	2730	2730	0
347	20230608	155500	24319505835	2730	2730	2730	2730	0
348	20230608	155400	24319505835	2730	2730	2730	2730	0
349	20230608	155300	24319505835	2730	2730	2730	2730	0
350	20230608	155200	24319505835	2730	2730	2730	2730	0
351	20230608	155100	24319505835	2730	2730	2730	2730	0
352	20230608	155000	24319505835	2730	2730	2730	2730	0
353	20230608	154900	24319505835	2730	2730	2730	2730	0
354	20230608	154800	24319505835	2730	2730	2730	2730	0
355	20230608	154700	24319505835	2730	2730	2730	2730	0
356	20230608	154600	24319505835	2730	2730	2730	2730	0
357	20230608	154500	24319505835	2730	2730	2730	2730	0
358	20230608	154400	24319505835	2730	2730	2730	2730	0
359	20230608	154300	24319505835	2730	2730	2730	2730	0
360	20230608	154200	24319505835	2730	2730	2730	2730	0
361	20230608	154100	24319505835	2730	2730	2730	2730	0
362	20230608	154000	24319505835	2730	2730	2730	2730	33159
363	20230608	153900	24319505835	2730	2730	2730	2730	0
364	20230608	153800	24319505835	2730	2730	2730	2730	0
365	20230608	153700	24319505835	2730	2730	2730	2730	0
366	20230608	153600	24319505835	2730	2730	2730	2730	0
367	20230608	153500	24319505835	2730	2730	2730	2730	0
368	20230608	153400	24319505835	2730	2730	2730	2730	0
369	20230608	153300	24319505835	2730	2730	2730	2730	0
370	20230608	153200	24319505835	2730	2730	2730	2730	0
371	20230608	153100	24319505835	2730	2730	2730	2730	0
372	20230608	153000	24319505835	2730	2730	2730	2730	33159
373	20230608	152900	24228981765	2735	2735	2735	2735	0
374	20230608	152800	24228981765	2735	2735	2735	2735	0
375	20230608	152700	24228981765	2735	2735	2735	2735	0
376	20230608	152600	24228981765	2735	2735	2735	2735	0
377	20230608	152500	24228981765	2735	2735	2735	2735	0
378	20230608	152400	24228981765	2735	2735	2735	2735	0
379	20230608	152300	24228981765	2735	2735	2735	2735	0
380	20230608	152200	24228981765	2735	2735	2735	2735	0
381	20230608	152100	24228981765	2735	2735	2735	2735	0
382	20230608	152000	24228981765	2735	2735	2735	2735	0
383	20230608	151900	24228981765	2735	2730	2735	2730	11898
384	20230608	151800	24196477945	2735	2730	2735	2730	5926
385	20230608	151700	24180298180	2735	2730	2735	2730	3922
386	20230608	151600	24169588115	2730	2725	2730	2725	4418
387	20230608	151500	24157534510	2725	2715	2725	2710	3459
388	20230608	151400	24148148295	2715	2715	2720	2710	10291
389	20230608	151300	24120220805	2720	2725	2725	2715	18090
390	20230608	151200	24071015050	2720	2725	2725	2720	5027
391	20230608	151100	24057329980	2725	2725	2725	2720	8001
392	20230608	151000	24035559710	2725	2725	2725	2720	3362
393	20230608	150900	24026403995	2725	2730	2730	2725	4268
394	20230608	150800	24014768165	2730	2730	2730	2725	1608
395	20230608	150700	24010385140	2730	2725	2730	2720	2516
396	20230608	150600	24003536230	2725	2725	2730	2720	6586
397	20230608	150500	23985602025	2725	2735	2735	2725	9618
398	20230608	150400	23959352895	2735	2735	2735	2735	1185
399	20230608	150300	23956111920	2735	2730	2735	2730	562
400	20230608	150200	23954576890	2730	2730	2735	2730	8829
401	20230608	150100	23930472820	2730	2725	2730	2720	1166
402	20230608	150000	23927297785	2725	2740	2740	2725	6586
403	20230608	145900	23909342025	2735	2740	2740	2735	1766
404	20230608	145800	23904504095	2740	2740	2745	2740	1076
405	20230608	145700	23901550850	2740	2735	2745	2735	6528
406	20230608	145600	23883664825	2735	2725	2735	2725	4883
407	20230608	145500	23870346580	2730	2730	2730	2725	3074
408	20230608	145400	23861967900	2730	2725	2730	2720	22748
409	20230608	145300	23799986500	2725	2735	2735	2725	30745
410	20230608	145200	23716017315	2735	2740	2740	2735	3389
411	20230608	145100	23706742480	2745	2740	2745	2735	5217
412	20230608	145000	23692449500	2740	2745	2745	2735	10021
413	20230608	144900	23665008140	2745	2740	2750	2740	3534
414	20230608	144800	23655322055	2740	2740	2745	2740	8531
415	20230608	144700	23631944620	2740	2740	2745	2740	7332
416	20230608	144600	23611854890	2740	2740	2740	2740	1396
417	20230608	144500	23608029850	2745	2745	2750	2745	3616
418	20230608	144400	23598098790	2745	2745	2750	2745	3849
419	20230608	144300	23587533275	2750	2750	2750	2745	383
420	20230608	144200	23586480030	2745	2745	2745	2745	3932
421	20230608	144100	23575686690	2745	2745	2745	2745	740
422	20230608	144000	23573655390	2745	2750	2755	2745	1721
423	20230608	143900	23568926520	2750	2750	2750	2750	1102
424	20230608	143800	23565896020	2750	2750	2750	2745	3870
425	20230608	143700	23555258650	2750	2745	2750	2745	690
426	20230608	143600	23553364025	2745	2750	2750	2745	1253
427	20230608	143500	23549924040	2750	2755	2755	2745	2869
428	20230608	143400	23542032760	2750	2745	2750	2745	1665
429	20230608	143300	23537457670	2745	2745	2750	2745	1487
430	20230608	143200	23533373895	2745	2745	2750	2745	2393
431	20230608	143100	23526795610	2745	2750	2750	2745	4656
432	20230608	143000	23514010750	2750	2750	2755	2745	5120
433	20230608	142900	23499947895	2750	2745	2750	2745	3372
434	20230608	142800	23490674910	2745	2745	2750	2745	689
435	20230608	142700	23488780180	2750	2745	2750	2745	3488
436	20230608	142600	23479205610	2745	2750	2750	2745	1305
437	20230608	142500	23475616875	2750	2750	2750	2750	1514
438	20230608	142400	23471453375	2750	2750	2750	2750	417
439	20230608	142300	23470306625	2750	2750	2755	2750	1601
440	20230608	142200	23465903775	2755	2750	2755	2750	280
441	20230608	142100	23465133170	2750	2750	2750	2750	597
442	20230608	142000	23463491420	2750	2750	2750	2750	1723
443	20230608	141900	23458753170	2750	2755	2755	2750	861
444	20230608	141800	23456384155	2755	2755	2755	2750	697
445	20230608	141700	23454464625	2755	2760	2760	2755	8517
446	20230608	141600	23430967610	2760	2760	2760	2760	760
447	20230608	141500	23428870010	2760	2760	2765	2760	1178
448	20230608	141400	23425617700	2755	2745	2755	2745	12788
449	20230608	141300	23390483240	2745	2750	2750	2745	172
450	20230608	141200	23390010790	2750	2745	2750	2745	3311
451	20230608	141100	23380920955	2750	2745	2750	2745	2799
452	20230608	141000	23373236465	2745	2750	2750	2745	7018
453	20230608	140900	23353958020	2750	2760	2760	2750	27292
454	20230608	140800	23278853360	2755	2760	2765	2755	6099
455	20230608	140700	23262018420	2760	2765	2765	2760	36
456	20230608	140600	23261919055	2765	2760	2765	2760	2053
457	20230608	140500	23256250200	2765	2765	2770	2765	9129
458	20230608	140400	23231008015	2765	2770	2770	2765	641
459	20230608	140300	23229233145	2770	2760	2770	2760	1500
460	20230608	140200	23225085940	2765	2760	2765	2760	663
461	20230608	140100	23223252920	2760	2760	2765	2760	8383
462	20230608	140000	23200113615	2755	2760	2760	2755	2332
463	20230608	135900	23193687790	2760	2755	2760	2755	784
464	20230608	135800	23191527795	2755	2755	2755	2755	5116
465	20230608	135700	23177433215	2755	2760	2760	2755	5575
466	20230608	135600	23162069770	2765	2765	2765	2760	1008
467	20230608	135500	23159287215	2765	2760	2765	2760	189
468	20230608	135400	23158765570	2770	2765	2770	2755	464
469	20230608	135300	23157486940	2770	2760	2770	2755	8447
470	20230608	135200	23134169540	2760	2760	2760	2760	446
471	20230608	135100	23132938580	2760	2760	2765	2760	708
472	20230608	135000	23130982875	2760	2760	2760	2760	5571
473	20230608	134900	23115606915	2760	2765	2765	2760	1337
474	20230608	134800	23111915925	2765	2770	2770	2765	2229
475	20230608	134700	23105744960	2770	2770	2770	2765	1850
476	20230608	134600	23100626420	2770	2775	2775	2770	224
477	20230608	134500	23100005925	2770	2760	2775	2760	1083
478	20230608	134400	23097003370	2770	2760	2770	2755	8356
479	20230608	134300	23073958515	2765	2770	2770	2765	1351
480	20230608	134200	23070217875	2775	2770	2775	2770	6
481	20230608	134100	23070201250	2775	2770	2775	2760	7517
482	20230608	134000	23049435345	2765	2760	2765	2760	1107
483	20230608	133900	23046378420	2760	2755	2760	2755	1285
484	20230608	133800	23042836495	2755	2755	2760	2755	2333
485	20230608	133700	23036408760	2775	2765	2775	2765	1540
486	20230608	133600	23032142115	2755	2760	2765	2755	2744
487	20230608	133500	23024570795	2760	2760	2760	2760	1180
488	20230608	133400	23021313995	2755	2760	2760	2755	243
489	20230608	133300	23020643530	2755	2760	2760	2755	3750
490	20230608	133200	23010294525	2760	2770	2770	2760	5114
491	20230608	133100	22996152335	2775	2770	2775	2770	2641
492	20230608	133000	22988832210	2770	2770	2775	2770	361
493	20230608	132900	22987832225	2775	2775	2775	2770	1498
494	20230608	132800	22983675280	2775	2775	2780	2775	7565
495	20230608	132700	22962682055	2775	2780	2780	2775	1261
496	20230608	132600	22959176665	2775	2775	2775	2775	4117
497	20230608	132500	22947751990	2775	2775	2775	2770	3946
498	20230608	132400	22936802985	2775	2780	2780	2775	2625
499	20230608	132300	22929507560	2780	2780	2780	2775	2318
500	20230608	132200	22923065065	2775	2780	2785	2770	8281
501	20230608	132100	22900035090	2770	2770	2775	2770	2773
502	20230608	132000	22892347465	2775	2770	2775	2770	2023
503	20230608	131900	22886737605	2770	2765	2775	2765	1453
504	20230608	131800	22882712750	2765	2765	2780	2760	10889
505	20230608	131700	22852566795	2775	2775	2775	2765	10902
506	20230608	131600	22822353185	2780	2790	2790	2775	21598
507	20230608	131500	22762238350	2790	2765	2790	2765	36619
508	20230608	131400	22660457120	2765	2760	2765	2755	3224
509	20230608	131300	22651561665	2755	2760	2760	2755	1032
510	20230608	131200	22648718070	2760	2760	2760	2755	2579
511	20230608	131100	22641602800	2760	2755	2760	2755	368
512	20230608	131000	22640588350	2760	2765	2765	2760	1619
513	20230608	130900	22636118715	2765	2760	2765	2760	3465
514	20230608	130800	22626544260	2760	2760	2765	2755	6764
515	20230608	130700	22607869105	2755	2750	2760	2750	328
516	20230608	130600	22606965380	2750	2750	2755	2750	1528
517	20230608	130500	22602759270	2755	2755	2755	2750	2552
518	20230608	130400	22595728890	2755	2750	2755	2750	1787
519	20230608	130300	22590805710	2755	2755	2755	2750	2068
520	20230608	130200	22585113930	2755	2750	2755	2750	215
521	20230608	130100	22584522390	2755	2750	2755	2750	436
522	20230608	130000	22583322560	2755	2755	2755	2750	936
523	20230608	125900	22580747060	2755	2750	2755	2750	777
524	20230608	125800	22578608545	2750	2750	2750	2745	962
525	20230608	125700	22575963590	2750	2750	2750	2750	26
526	20230608	125600	22575892090	2750	2745	2750	2745	1080
527	20230608	125500	22572925650	2745	2750	2750	2745	1955
528	20230608	125400	22567556645	2750	2750	2750	2750	694
529	20230608	125300	22565648145	2750	2755	2755	2750	645
530	20230608	125200	22563871835	2745	2745	2745	2740	2532
531	20230608	125100	22556921660	2740	2740	2745	2740	5834
532	20230608	125000	22540931500	2745	2745	2750	2745	4773
533	20230608	124900	22527828055	2745	2755	2755	2745	6134
534	20230608	124800	22510969085	2755	2755	2755	2755	542
535	20230608	124700	22509475875	2755	2755	2760	2755	483
536	20230608	124600	22508143580	2755	2755	2760	2755	1435
537	20230608	124500	22504190035	2755	2755	2755	2755	3125
538	20230608	124400	22495580660	2760	2760	2760	2755	1412
539	20230608	124300	22491687110	2760	2760	2765	2760	378
540	20230608	124200	22490643220	2760	2760	2765	2760	902
541	20230608	124100	22488153695	2760	2760	2765	2760	869
542	20230608	124000	22485755245	2760	2765	2765	2760	14669
543	20230608	123900	22445261110	2765	2760	2765	2760	876
544	20230608	123800	22442843340	2760	2760	2760	2760	1311
545	20230608	123700	22439224980	2765	2755	2765	2755	2029
546	20230608	123600	22433629090	2750	2755	2755	2750	3718
547	20230608	123500	22423398575	2755	2760	2765	2755	3970
548	20230608	123400	22412430980	2760	2770	2770	2760	3446
549	20230608	123300	22402900785	2770	2770	2775	2765	23068
550	20230608	123200	22338985100	2765	2755	2775	2755	11635
551	20230608	123100	22306769380	2765	2760	2765	2755	11292
552	20230608	123000	22275647945	2760	2755	2760	2755	1868
553	20230608	122900	22270494160	2755	2745	2755	2745	2325
554	20230608	122800	22264092605	2750	2745	2750	2745	1710
555	20230608	122700	22259390205	2745	2745	2750	2745	386
556	20230608	122600	22258329540	2745	2745	2745	2745	2150
557	20230608	122500	22252427790	2745	2745	2745	2745	1186
558	20230608	122400	22249172220	2750	2750	2750	2750	3013
559	20230608	122300	22240886470	2750	2755	2755	2750	38
560	20230608	122200	22240781785	2755	2755	2755	2755	32
561	20230608	122100	22240693625	2750	2755	2755	2750	2276
562	20230608	122000	22234434525	2755	2755	2760	2750	2694
563	20230608	121900	22227020210	2755	2755	2755	2750	4892
564	20230608	121800	22213557975	2750	2750	2750	2745	4878
565	20230608	121700	22200147010	2740	2745	2745	2740	3106
566	20230608	121600	22191635815	2745	2750	2750	2745	1697
567	20230608	121500	22186976645	2745	2745	2750	2740	3721
568	20230608	121400	22176761840	2745	2750	2750	2745	182
569	20230608	121300	22176262225	2750	2750	2750	2745	159
570	20230608	121200	22175825565	2750	2745	2750	2745	27
571	20230608	121100	22175751440	2750	2750	2750	2745	735
572	20230608	121000	22173731460	2750	2750	2750	2750	838
573	20230608	120900	22171426960	2750	2755	2755	2750	4279
574	20230608	120800	22159658940	2755	2760	2760	2755	5339
575	20230608	120700	22144934495	2760	2765	2770	2755	16664
576	20230608	120600	22098911705	2760	2755	2765	2750	6322
577	20230608	120500	22081468535	2755	2745	2755	2745	5254
578	20230608	120400	22067022005	2745	2740	2745	2740	5236
579	20230608	120300	22052649225	2745	2745	2745	2740	311
580	20230608	120200	22051795630	2740	2740	2740	2735	7249
581	20230608	120100	22031962120	2740	2735	2745	2735	4524
582	20230608	120000	22019574070	2735	2735	2740	2735	4198
583	20230608	115900	22008088375	2740	2740	2740	2735	1113
584	20230608	115800	22005040510	2740	2745	2745	2740	914
585	20230608	115700	22002535890	2745	2740	2745	2735	2689
586	20230608	115600	21995170510	2740	2735	2740	2735	1671
587	20230608	115500	21990593290	2735	2735	2740	2735	1359
588	20230608	115400	21986875200	2740	2735	2740	2730	3579
589	20230608	115300	21977092850	2730	2735	2740	2730	4241
590	20230608	115200	21965500580	2735	2735	2740	2735	889
591	20230608	115100	21963068165	2740	2740	2740	2730	2283
592	20230608	115000	21956830630	2735	2740	2745	2735	7214
593	20230608	114900	21937086890	2735	2735	2740	2735	1502
594	20230608	114800	21932978915	2735	2740	2740	2735	106
595	20230608	114700	21932688895	2735	2740	2745	2735	2928
596	20230608	114600	21924671800	2745	2745	2750	2740	2182
597	20230608	114500	21918683195	2745	2745	2745	2740	5102
598	20230608	114400	21904682705	2740	2740	2745	2735	2837
599	20230608	114300	21896914310	2735	2735	2740	2735	3416
600	20230608	114200	21887569740	2735	2735	2750	2735	2790
601	20230608	114100	21879923230	2735	2735	2745	2730	11390
602	20230608	114000	21848772285	2735	2740	2740	2735	2834
603	20230608	113900	21841019540	2740	2740	2740	2740	4830
604	20230608	113800	21827785340	2740	2745	2745	2740	3592
605	20230608	113700	21817943205	2745	2745	2750	2745	4283
606	20230608	113600	21806185470	2745	2740	2745	2735	1184
607	20230608	113500	21802935995	2735	2750	2750	2735	13711
608	20230608	113400	21765391135	2750	2740	2750	2740	3012
609	20230608	113300	21757121725	2740	2740	2750	2740	10262
610	20230608	113200	21729003830	2740	2745	2745	2740	4453
611	20230608	113100	21716795070	2745	2745	2750	2740	6845
612	20230608	113000	21698023375	2745	2750	2750	2745	4001
613	20230608	112900	21687038855	2750	2750	2750	2745	3407
614	20230608	112800	21677683135	2750	2740	2760	2740	5972
615	20230608	112700	21661298590	2740	2745	2745	2740	9980
616	20230608	112600	21633910175	2745	2755	2755	2745	8774
617	20230608	112500	21609782390	2755	2770	2770	2755	5472
618	20230608	112400	21594668875	2770	2760	2770	2760	7185
619	20230608	112300	21574804135	2765	2760	2765	2760	457
620	20230608	112200	21573542555	2760	2760	2760	2750	5021
621	20230608	112100	21559687505	2760	2755	2760	2750	20049
622	20230608	112000	21504549605	2750	2760	2760	2750	1557
623	20230608	111900	21500260190	2755	2750	2755	2750	2944
624	20230608	111800	21492156335	2750	2760	2765	2750	11389
625	20230608	111700	21460770675	2765	2765	2770	2760	11351
626	20230608	111600	21429420860	2770	2770	2770	2765	19757
627	20230608	111500	21374777225	2765	2765	2770	2765	2832
628	20230608	111400	21366935155	2770	2775	2775	2765	10421
629	20230608	111300	21338069710	2775	2775	2775	2765	3732
630	20230608	111200	21327736785	2775	2765	2780	2765	5883
631	20230608	111100	21311451785	2765	2770	2770	2765	5498
632	20230608	111000	21296229345	2770	2775	2775	2770	17307
633	20230608	110900	21248274865	2770	2775	2775	2770	2520
634	20230608	110800	21241291280	2770	2775	2780	2770	6678
635	20230608	110700	21222760975	2780	2785	2785	2770	13882
636	20230608	110600	21184251095	2785	2760	2785	2755	25654
637	20230608	110500	21113201145	2765	2760	2765	2755	15152
638	20230608	110400	21071393095	2760	2755	2760	2755	3188
639	20230608	110300	21062598650	2760	2755	2760	2755	13704
640	20230608	110200	21024784965	2755	2755	2760	2750	5442
641	20230608	110100	21009788630	2755	2750	2760	2745	8172
642	20230608	110000	20987309805	2750	2750	2750	2740	9755
643	20230608	105900	20960520410	2745	2750	2750	2740	6041
644	20230608	105800	20943943235	2750	2750	2755	2745	6775
645	20230608	105700	20925304390	2750	2750	2755	2740	15622
646	20230608	105600	20882413485	2735	2740	2745	2730	31099
647	20230608	105500	20797314675	2735	2755	2760	2730	64093
648	20230608	105400	20621310540	2760	2750	2760	2750	19301
649	20230608	105300	20568170450	2750	2765	2765	2750	67106
650	20230608	105200	20383337195	2765	2780	2785	2760	45400
651	20230608	105100	20257550095	2785	2775	2785	2775	8762
652	20230608	105000	20233186695	2775	2785	2790	2775	31440
653	20230608	104900	20145774460	2785	2790	2795	2785	12916
654	20230608	104800	20109757650	2790	2790	2805	2785	7437
655	20230608	104700	20088957410	2790	2790	2790	2785	7081
656	20230608	104600	20069213705	2790	2800	2805	2790	27161
657	20230608	104500	19993318640	2805	2815	2815	2805	9523
658	20230608	104400	19966589435	2815	2820	2820	2810	12178
659	20230608	104300	19932356000	2815	2820	2820	2815	8960
660	20230608	104200	19907114380	2815	2810	2820	2810	5840
661	20230608	104100	19890673070	2820	2810	2820	2810	4338
662	20230608	104000	19878474355	2820	2820	2820	2810	2533
663	20230608	103900	19871348400	2820	2815	2820	2815	5461
664	20230608	103800	19855975675	2820	2825	2825	2815	14643
665	20230608	103700	19814693545	2825	2825	2825	2820	3803
666	20230608	103600	19803963735	2825	2825	2825	2820	5286
667	20230608	103500	19789048595	2825	2830	2830	2820	6596
668	20230608	103400	19770409250	2830	2825	2830	2820	2806
669	20230608	103300	19762485965	2830	2820	2830	2810	3360
670	20230608	103200	19753024190	2810	2815	2820	2810	4296
671	20230608	103100	19740933560	2810	2815	2820	2810	11301
672	20230608	103000	19709126800	2820	2830	2830	2820	24472
673	20230608	102900	19640052395	2825	2830	2835	2825	7425
674	20230608	102800	19619054110	2830	2815	2840	2815	76028
675	20230608	102700	19403873610	2820	2820	2820	2815	27094
676	20230608	102600	19327473735	2815	2810	2820	2810	12643
677	20230608	102500	19291886840	2815	2815	2815	2805	6560
678	20230608	102400	19273437700	2805	2810	2815	2805	7352
679	20230608	102300	19252788625	2805	2810	2810	2805	1539
680	20230608	102200	19248467945	2810	2805	2815	2800	16013
681	20230608	102100	19203501390	2805	2805	2805	2800	6994
682	20230608	102000	19183893930	2800	2800	2805	2785	10867
683	20230608	101900	19153492620	2800	2785	2805	2785	9910
684	20230608	101800	19125814795	2785	2780	2790	2780	17626
685	20230608	101700	19076776475	2780	2780	2785	2780	26562
686	20230608	101600	19002910460	2780	2790	2795	2780	30099
687	20230608	101500	18919078900	2795	2790	2800	2785	21893
688	20230608	101400	18857956690	2785	2805	2810	2785	93420
689	20230608	101300	18596589460	2805	2815	2815	2805	14080
690	20230608	101200	18557089760	2815	2810	2815	2805	9926
691	20230608	101100	18529188795	2810	2815	2820	2810	6426
692	20230608	101000	18511111595	2810	2810	2815	2805	28671
693	20230608	100900	18430637250	2805	2815	2815	2805	8003
694	20230608	100800	18408148235	2815	2820	2820	2810	17256
695	20230608	100700	18359640270	2820	2830	2830	2815	23397
696	20230608	100600	18293673930	2820	2830	2835	2820	16871
697	20230608	100500	18245945760	2830	2825	2830	2820	4426
698	20230608	100400	18233435110	2825	2825	2830	2820	13990
699	20230608	100300	18193879150	2830	2825	2830	2820	32155
700	20230608	100200	18103123145	2820	2825	2830	2820	26680
701	20230608	100100	18027731855	2830	2825	2830	2820	17138
702	20230608	100000	17979325900	2825	2820	2830	2815	25814
703	20230608	095900	17906468320	2815	2820	2825	2805	34073
704	20230608	095800	17810707795	2820	2820	2820	2805	24015
705	20230608	095700	17743177060	2805	2835	2835	2805	50980
706	20230608	095600	17599655030	2835	2825	2835	2815	23481
707	20230608	095500	17533381140	2825	2825	2825	2815	31137
708	20230608	095400	17445572030	2825	2840	2845	2820	84370
709	20230608	095300	17206645345	2845	2845	2845	2840	11812
710	20230608	095200	17173041125	2845	2845	2850	2840	27224
711	20230608	095100	17095599975	2845	2850	2850	2845	8164
712	20230608	095000	17072365735	2845	2850	2855	2845	8988
713	20230608	094900	17046762530	2850	2850	2855	2845	26776
714	20230608	094800	16970444995	2855	2865	2865	2845	37417
715	20230608	094700	16863774885	2860	2855	2865	2855	20829
716	20230608	094600	16804242385	2855	2875	2875	2855	60061
717	20230608	094500	16632128410	2875	2870	2875	2865	61487
718	20230608	094400	16455540430	2870	2835	2870	2835	75715
719	20230608	094300	16238807660	2835	2840	2845	2835	14001
720	20230608	094200	16199066060	2840	2840	2840	2830	36243
721	20230608	094100	16096329485	2840	2850	2850	2840	8796
722	20230608	094000	16071337700	2845	2855	2855	2845	9522
723	20230608	093900	16044194700	2855	2850	2855	2850	11903
724	20230608	093800	16010248410	2850	2835	2855	2830	11846
725	20230608	093700	15976555470	2835	2845	2845	2830	30816
726	20230608	093600	15889252385	2840	2845	2850	2840	24135
727	20230608	093500	15820645870	2845	2855	2855	2840	26456
728	20230608	093400	15745344715	2855	2860	2875	2850	53308
729	20230608	093300	15592555330	2860	2850	2880	2840	74498
730	20230608	093200	15379012900	2850	2850	2850	2835	14674
731	20230608	093100	15337374225	2850	2850	2860	2830	27818
732	20230608	093000	15258160540	2850	2830	2850	2825	40719
733	20230608	092900	15142786410	2830	2845	2845	2825	117292
734	20230608	092800	14810347695	2845	2845	2855	2845	30643
735	20230608	092700	14723132905	2855	2850	2855	2845	24795
736	20230608	092600	14652503585	2850	2855	2865	2845	33745
737	20230608	092500	14556251685	2855	2875	2875	2850	47551
738	20230608	092400	14420367360	2870	2875	2885	2870	55670
739	20230608	092300	14260091530	2880	2845	2885	2845	25959
740	20230608	092200	14185800910	2850	2865	2865	2840	80782
741	20230608	092100	13955719070	2855	2885	2900	2850	121441
742	20230608	092000	13606920345	2885	2905	2905	2860	188431
743	20230608	091900	13063843440	2905	2850	2915	2850	331215
744	20230608	091800	12104550620	2860	2835	2870	2825	52797
745	20230608	091700	11954787905	2830	2870	2870	2825	121438
746	20230608	091600	11609451090	2865	2875	2880	2865	68652
747	20230608	091500	11412615410	2880	2875	2885	2865	89620
748	20230608	091400	11154951645	2880	2860	2885	2855	84470
749	20230608	091300	10912534260	2860	2895	2895	2855	119972
750	20230608	091200	10567260695	2895	2885	2900	2880	182299
751	20230608	091100	10039806090	2885	2840	2890	2835	152523
752	20230608	091000	9602597980	2835	2835	2850	2830	38531
753	20230608	090900	9493184240	2830	2820	2840	2805	35395
754	20230608	090800	9392987015	2815	2825	2835	2800	108776
755	20230608	090700	9087101185	2820	2860	2865	2815	106409
756	20230608	090600	8785680295	2865	2850	2880	2830	162923
757	20230608	090500	8318946300	2850	2800	2865	2800	169209
758	20230608	090400	7838351020	2800	2870	2875	2775	309840
759	20230608	090300	6961250700	2870	2875	2885	2850	219017
760	20230608	090200	6332947140	2880	2875	2900	2870	336743
761	20230608	090100	5361702005	2875	2865	2900	2850	527531
762	20230608	090000	3846040035	2875	2840	2920	2835	1334484