KissMeData/001680/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213300	4275542970	19030	19030	19030	19030	4148
3	20230607	213200	4275542970	19030	19030	19030	19030	0
4	20230607	213100	4275542970	19030	19030	19030	19030	0
5	20230607	213000	4275542970	19030	19030	19030	19030	0
6	20230607	212900	4275542970	19030	19030	19030	19030	0
7	20230607	212800	4275542970	19030	19030	19030	19030	0
8	20230607	212700	4275542970	19030	19030	19030	19030	0
9	20230607	212600	4275542970	19030	19030	19030	19030	0
10	20230607	212500	4275542970	19030	19030	19030	19030	0
11	20230607	212400	4275542970	19030	19030	19030	19030	0
12	20230607	212300	4275542970	19030	19030	19030	19030	0
13	20230607	212200	4275542970	19030	19030	19030	19030	0
14	20230607	212100	4275542970	19030	19030	19030	19030	0
15	20230607	212000	4275542970	19030	19030	19030	19030	0
16	20230607	211900	4275542970	19030	19030	19030	19030	0
17	20230607	211800	4275542970	19030	19030	19030	19030	0
18	20230607	211700	4275542970	19030	19030	19030	19030	0
19	20230607	211600	4275542970	19030	19030	19030	19030	0
20	20230607	211500	4275542970	19030	19030	19030	19030	0
21	20230607	211400	4275542970	19030	19030	19030	19030	0
22	20230607	211300	4275542970	19030	19030	19030	19030	0
23	20230607	211200	4275542970	19030	19030	19030	19030	0
24	20230607	211100	4275542970	19030	19030	19030	19030	0
25	20230607	211000	4275542970	19030	19030	19030	19030	0
26	20230607	210900	4275542970	19030	19030	19030	19030	0
27	20230607	210800	4275542970	19030	19030	19030	19030	0
28	20230607	210700	4275542970	19030	19030	19030	19030	0
29	20230607	210600	4275542970	19030	19030	19030	19030	0
30	20230607	210500	4275542970	19030	19030	19030	19030	0
31	20230607	210400	4275542970	19030	19030	19030	19030	0
32	20230607	210300	4275542970	19030	19030	19030	19030	4148
33	20230607	210200	4275542970	19030	19030	19030	19030	0
34	20230607	210100	4275542970	19030	19030	19030	19030	0
35	20230607	210000	4275542970	19030	19030	19030	19030	0
36	20230607	205900	4275542970	19030	19030	19030	19030	0
37	20230607	205800	4275542970	19030	19030	19030	19030	0
38	20230607	205700	4275542970	19030	19030	19030	19030	0
39	20230607	205600	4275542970	19030	19030	19030	19030	0
40	20230607	205500	4275542970	19030	19030	19030	19030	0
41	20230607	205400	4275542970	19030	19030	19030	19030	0
42	20230607	205300	4275542970	19030	19030	19030	19030	0
43	20230607	205200	4275542970	19030	19030	19030	19030	0
44	20230607	205100	4275542970	19030	19030	19030	19030	0
45	20230607	205000	4275542970	19030	19030	19030	19030	0
46	20230607	204900	4275542970	19030	19030	19030	19030	0
47	20230607	204800	4275542970	19030	19030	19030	19030	0
48	20230607	204700	4275542970	19030	19030	19030	19030	0
49	20230607	204600	4275542970	19030	19030	19030	19030	0
50	20230607	204500	4275542970	19030	19030	19030	19030	0
51	20230607	204400	4275542970	19030	19030	19030	19030	0
52	20230607	204300	4275542970	19030	19030	19030	19030	0
53	20230607	204200	4275542970	19030	19030	19030	19030	0
54	20230607	204100	4275542970	19030	19030	19030	19030	0
55	20230607	204000	4275542970	19030	19030	19030	19030	0
56	20230607	203900	4275542970	19030	19030	19030	19030	0
57	20230607	203800	4275542970	19030	19030	19030	19030	0
58	20230607	203700	4275542970	19030	19030	19030	19030	0
59	20230607	203600	4275542970	19030	19030	19030	19030	0
60	20230607	203500	4275542970	19030	19030	19030	19030	0
61	20230607	203400	4275542970	19030	19030	19030	19030	0
62	20230607	203300	4275542970	19030	19030	19030	19030	4148
63	20230607	203200	4275542970	19030	19030	19030	19030	0
64	20230607	203100	4275542970	19030	19030	19030	19030	0
65	20230607	203000	4275542970	19030	19030	19030	19030	0
66	20230607	202900	4275542970	19030	19030	19030	19030	0
67	20230607	202800	4275542970	19030	19030	19030	19030	0
68	20230607	202700	4275542970	19030	19030	19030	19030	0
69	20230607	202600	4275542970	19030	19030	19030	19030	0
70	20230607	202500	4275542970	19030	19030	19030	19030	0
71	20230607	202400	4275542970	19030	19030	19030	19030	0
72	20230607	202300	4275542970	19030	19030	19030	19030	0
73	20230607	202200	4275542970	19030	19030	19030	19030	0
74	20230607	202100	4275542970	19030	19030	19030	19030	0
75	20230607	202000	4275542970	19030	19030	19030	19030	0
76	20230607	201900	4275542970	19030	19030	19030	19030	0
77	20230607	201800	4275542970	19030	19030	19030	19030	0
78	20230607	201700	4275542970	19030	19030	19030	19030	0
79	20230607	201600	4275542970	19030	19030	19030	19030	0
80	20230607	201500	4275542970	19030	19030	19030	19030	0
81	20230607	201400	4275542970	19030	19030	19030	19030	0
82	20230607	201300	4275542970	19030	19030	19030	19030	0
83	20230607	201200	4275542970	19030	19030	19030	19030	0
84	20230607	201100	4275542970	19030	19030	19030	19030	0
85	20230607	201000	4275542970	19030	19030	19030	19030	0
86	20230607	200900	4275542970	19030	19030	19030	19030	0
87	20230607	200800	4275542970	19030	19030	19030	19030	0
88	20230607	200700	4275542970	19030	19030	19030	19030	0
89	20230607	200600	4275542970	19030	19030	19030	19030	0
90	20230607	200500	4275542970	19030	19030	19030	19030	0
91	20230607	200400	4275542970	19030	19030	19030	19030	0
92	20230607	200300	4275542970	19030	19030	19030	19030	4148
93	20230607	200200	4275542970	19030	19030	19030	19030	0
94	20230607	200100	4275542970	19030	19030	19030	19030	0
95	20230607	200000	4275542970	19030	19030	19030	19030	0
96	20230607	195900	4275542970	19030	19030	19030	19030	0
97	20230607	195800	4275542970	19030	19030	19030	19030	0
98	20230607	195700	4275542970	19030	19030	19030	19030	0
99	20230607	195600	4275542970	19030	19030	19030	19030	0
100	20230607	195500	4275542970	19030	19030	19030	19030	0
101	20230607	195400	4275542970	19030	19030	19030	19030	0
102	20230607	195300	4275542970	19030	19030	19030	19030	0
103	20230607	195200	4275542970	19030	19030	19030	19030	0
104	20230607	195100	4275542970	19030	19030	19030	19030	0
105	20230607	195000	4275542970	19030	19030	19030	19030	0
106	20230607	194900	4275542970	19030	19030	19030	19030	0
107	20230607	194800	4275542970	19030	19030	19030	19030	0
108	20230607	194700	4275542970	19030	19030	19030	19030	0
109	20230607	194600	4275542970	19030	19030	19030	19030	0
110	20230607	194500	4275542970	19030	19030	19030	19030	0
111	20230607	194400	4275542970	19030	19030	19030	19030	0
112	20230607	194300	4275542970	19030	19030	19030	19030	0
113	20230607	194200	4275542970	19030	19030	19030	19030	0
114	20230607	194100	4275542970	19030	19030	19030	19030	0
115	20230607	194000	4275542970	19030	19030	19030	19030	0
116	20230607	193900	4275542970	19030	19030	19030	19030	0
117	20230607	193800	4275542970	19030	19030	19030	19030	0
118	20230607	193700	4275542970	19030	19030	19030	19030	0
119	20230607	193600	4275542970	19030	19030	19030	19030	0
120	20230607	193500	4275542970	19030	19030	19030	19030	0
121	20230607	193400	4275542970	19030	19030	19030	19030	0
122	20230607	193300	4275542970	19030	19030	19030	19030	4148
123	20230607	193200	4275542970	19030	19030	19030	19030	0
124	20230607	193100	4275542970	19030	19030	19030	19030	0
125	20230607	193000	4275542970	19030	19030	19030	19030	0
126	20230607	192900	4275542970	19030	19030	19030	19030	0
127	20230607	192800	4275542970	19030	19030	19030	19030	0
128	20230607	192700	4275542970	19030	19030	19030	19030	0
129	20230607	192600	4275542970	19030	19030	19030	19030	0
130	20230607	192500	4275542970	19030	19030	19030	19030	0
131	20230607	192400	4275542970	19030	19030	19030	19030	0
132	20230607	192300	4275542970	19030	19030	19030	19030	0
133	20230607	192200	4275542970	19030	19030	19030	19030	0
134	20230607	192100	4275542970	19030	19030	19030	19030	0
135	20230607	192000	4275542970	19030	19030	19030	19030	0
136	20230607	191900	4275542970	19030	19030	19030	19030	0
137	20230607	191800	4275542970	19030	19030	19030	19030	0
138	20230607	191700	4275542970	19030	19030	19030	19030	0
139	20230607	191600	4275542970	19030	19030	19030	19030	0
140	20230607	191500	4275542970	19030	19030	19030	19030	0
141	20230607	191400	4275542970	19030	19030	19030	19030	0
142	20230607	191300	4275542970	19030	19030	19030	19030	0
143	20230607	191200	4275542970	19030	19030	19030	19030	0
144	20230607	191100	4275542970	19030	19030	19030	19030	0
145	20230607	191000	4275542970	19030	19030	19030	19030	0
146	20230607	190900	4275542970	19030	19030	19030	19030	0
147	20230607	190800	4275542970	19030	19030	19030	19030	0
148	20230607	190700	4275542970	19030	19030	19030	19030	0
149	20230607	190600	4275542970	19030	19030	19030	19030	0
150	20230607	190500	4275542970	19030	19030	19030	19030	0
151	20230607	190400	4275542970	19030	19030	19030	19030	0
152	20230607	190300	4275542970	19030	19030	19030	19030	4148
153	20230607	190200	4275542970	19030	19030	19030	19030	0
154	20230607	190100	4275542970	19030	19030	19030	19030	0
155	20230607	190000	4275542970	19030	19030	19030	19030	0
156	20230607	185900	4275542970	19030	19030	19030	19030	0
157	20230607	185800	4275542970	19030	19030	19030	19030	0
158	20230607	185700	4275542970	19030	19030	19030	19030	0
159	20230607	185600	4275542970	19030	19030	19030	19030	0
160	20230607	185500	4275542970	19030	19030	19030	19030	0
161	20230607	185400	4275542970	19030	19030	19030	19030	0
162	20230607	185300	4275542970	19030	19030	19030	19030	0
163	20230607	185200	4275542970	19030	19030	19030	19030	0
164	20230607	185100	4275542970	19030	19030	19030	19030	0
165	20230607	185000	4275542970	19030	19030	19030	19030	0
166	20230607	184900	4275542970	19030	19030	19030	19030	0
167	20230607	184800	4275542970	19030	19030	19030	19030	0
168	20230607	184700	4275542970	19030	19030	19030	19030	0
169	20230607	184600	4275542970	19030	19030	19030	19030	0
170	20230607	184500	4275542970	19030	19030	19030	19030	0
171	20230607	184400	4275542970	19030	19030	19030	19030	0
172	20230607	184300	4275542970	19030	19030	19030	19030	0
173	20230607	184200	4275542970	19030	19030	19030	19030	0
174	20230607	184100	4275542970	19030	19030	19030	19030	0
175	20230607	184000	4275542970	19030	19030	19030	19030	0
176	20230607	183900	4275542970	19030	19030	19030	19030	0
177	20230607	183800	4275542970	19030	19030	19030	19030	0
178	20230607	183700	4275542970	19030	19030	19030	19030	0
179	20230607	183600	4275542970	19030	19030	19030	19030	0
180	20230607	183500	4275542970	19030	19030	19030	19030	0
181	20230607	183400	4275542970	19030	19030	19030	19030	0
182	20230607	183300	4275542970	19030	19030	19030	19030	4148
183	20230607	183200	4275542970	19030	19030	19030	19030	0
184	20230607	183100	4275542970	19030	19030	19030	19030	0
185	20230607	183000	4275542970	19030	19030	19030	19030	0
186	20230607	182900	4275542970	19030	19030	19030	19030	0
187	20230607	182800	4275542970	19030	19030	19030	19030	0
188	20230607	182700	4275542970	19030	19030	19030	19030	0
189	20230607	182600	4275542970	19030	19030	19030	19030	0
190	20230607	182500	4275542970	19030	19030	19030	19030	0
191	20230607	182400	4275542970	19030	19030	19030	19030	0
192	20230607	182300	4275542970	19030	19030	19030	19030	0
193	20230607	182200	4275542970	19030	19030	19030	19030	0
194	20230607	182100	4275542970	19030	19030	19030	19030	0
195	20230607	182000	4275542970	19030	19030	19030	19030	0
196	20230607	181900	4275542970	19030	19030	19030	19030	0
197	20230607	181800	4275542970	19030	19030	19030	19030	0
198	20230607	181700	4275542970	19030	19030	19030	19030	0
199	20230607	181600	4275542970	19030	19030	19030	19030	0
200	20230607	181500	4275542970	19030	19030	19030	19030	0
201	20230607	181400	4275542970	19030	19030	19030	19030	0
202	20230607	181300	4275542970	19030	19030	19030	19030	0
203	20230607	181200	4275542970	19030	19030	19030	19030	0
204	20230607	181100	4275542970	19030	19030	19030	19030	0
205	20230607	181000	4275542970	19030	19030	19030	19030	0
206	20230607	180900	4275542970	19030	19030	19030	19030	0
207	20230607	180800	4275542970	19030	19030	19030	19030	0
208	20230607	180700	4275542970	19030	19030	19030	19030	0
209	20230607	180600	4275542970	19030	19030	19030	19030	0
210	20230607	180500	4275542970	19030	19030	19030	19030	0
211	20230607	180400	4275542970	19030	19030	19030	19030	0
212	20230607	180300	4275542970	19030	19030	19030	19030	4148
213	20230607	180200	4275542970	19030	19030	19030	19030	0
214	20230607	180100	4275542970	19030	19030	19030	19030	0
215	20230607	180000	4275542970	19030	19030	19030	19030	0
216	20230607	175900	4275542970	19030	19030	19030	19030	0
217	20230607	175800	4275542970	19030	19030	19030	19030	0
218	20230607	175700	4275542970	19030	19030	19030	19030	0
219	20230607	175600	4275542970	19030	19030	19030	19030	0
220	20230607	175500	4275542970	19030	19030	19030	19030	0
221	20230607	175400	4275542970	19030	19030	19030	19030	0
222	20230607	175300	4275542970	19030	19030	19030	19030	0
223	20230607	175200	4275542970	19030	19030	19030	19030	0
224	20230607	175100	4275542970	19030	19030	19030	19030	0
225	20230607	175000	4275542970	19030	19030	19030	19030	0
226	20230607	174900	4275542970	19030	19030	19030	19030	0
227	20230607	174800	4275542970	19030	19030	19030	19030	0
228	20230607	174700	4275542970	19030	19030	19030	19030	0
229	20230607	174600	4275542970	19030	19030	19030	19030	0
230	20230607	174500	4275542970	19030	19030	19030	19030	0
231	20230607	174400	4275542970	19030	19030	19030	19030	0
232	20230607	174300	4275542970	19030	19030	19030	19030	0
233	20230607	174200	4275542970	19030	19030	19030	19030	0
234	20230607	174100	4275542970	19030	19030	19030	19030	0
235	20230607	174000	4275542970	19030	19030	19030	19030	0
236	20230607	173900	4275542970	19030	19030	19030	19030	0
237	20230607	173800	4275542970	19030	19030	19030	19030	0
238	20230607	173700	4275542970	19030	19030	19030	19030	0
239	20230607	173600	4275542970	19030	19030	19030	19030	0
240	20230607	173500	4275542970	19030	19030	19030	19030	0
241	20230607	173400	4275542970	19030	19030	19030	19030	0
242	20230607	173300	4275542970	19030	19030	19030	19030	4148
243	20230607	173200	4275542970	19030	19030	19030	19030	0
244	20230607	173100	4275542970	19030	19030	19030	19030	0
245	20230607	173000	4275542970	19030	19030	19030	19030	0
246	20230607	172900	4275542970	19030	19030	19030	19030	0
247	20230607	172800	4275542970	19030	19030	19030	19030	0
248	20230607	172700	4275542970	19030	19030	19030	19030	0
249	20230607	172600	4275542970	19030	19030	19030	19030	0
250	20230607	172500	4275542970	19030	19030	19030	19030	0
251	20230607	172400	4275542970	19030	19030	19030	19030	0
252	20230607	172300	4275542970	19030	19030	19030	19030	0
253	20230607	172200	4275542970	19030	19030	19030	19030	0
254	20230607	172100	4275542970	19030	19030	19030	19030	0
255	20230607	172000	4275542970	19030	19030	19030	19030	0
256	20230607	171900	4275542970	19030	19030	19030	19030	0
257	20230607	171800	4275542970	19030	19030	19030	19030	0
258	20230607	171700	4275542970	19030	19030	19030	19030	0
259	20230607	171600	4275542970	19030	19030	19030	19030	0
260	20230607	171500	4275542970	19030	19030	19030	19030	0
261	20230607	171400	4275542970	19030	19030	19030	19030	0
262	20230607	171300	4275542970	19030	19030	19030	19030	0
263	20230607	171200	4275542970	19030	19030	19030	19030	0
264	20230607	171100	4275542970	19030	19030	19030	19030	0
265	20230607	171000	4275542970	19030	19030	19030	19030	0
266	20230607	170900	4275542970	19030	19030	19030	19030	0
267	20230607	170800	4275542970	19030	19030	19030	19030	0
268	20230607	170700	4275542970	19030	19030	19030	19030	0
269	20230607	170600	4275542970	19030	19030	19030	19030	0
270	20230607	170500	4275542970	19030	19030	19030	19030	0
271	20230607	170400	4275542970	19030	19030	19030	19030	0
272	20230607	170300	4275542970	19030	19030	19030	19030	4148
273	20230607	170200	4275542970	19030	19030	19030	19030	0
274	20230607	170100	4275542970	19030	19030	19030	19030	0
275	20230607	170000	4275542970	19030	19030	19030	19030	0
276	20230607	165900	4275542970	19030	19030	19030	19030	0
277	20230607	165800	4275542970	19030	19030	19030	19030	0
278	20230607	165700	4275542970	19030	19030	19030	19030	0
279	20230607	165600	4275542970	19030	19030	19030	19030	0
280	20230607	165500	4275542970	19030	19030	19030	19030	0
281	20230607	165400	4275542970	19030	19030	19030	19030	0
282	20230607	165300	4275542970	19030	19030	19030	19030	0
283	20230607	165200	4275542970	19030	19030	19030	19030	0
284	20230607	165100	4275542970	19030	19030	19030	19030	0
285	20230607	165000	4275542970	19030	19030	19030	19030	0
286	20230607	164900	4275542970	19030	19030	19030	19030	0
287	20230607	164800	4275542970	19030	19030	19030	19030	0
288	20230607	164700	4275542970	19030	19030	19030	19030	0
289	20230607	164600	4275542970	19030	19030	19030	19030	0
290	20230607	164500	4275542970	19030	19030	19030	19030	0
291	20230607	164400	4275542970	19030	19030	19030	19030	0
292	20230607	164300	4275542970	19030	19030	19030	19030	0
293	20230607	164200	4275542970	19030	19030	19030	19030	0
294	20230607	164100	4275542970	19030	19030	19030	19030	0
295	20230607	164000	4275542970	19030	19030	19030	19030	0
296	20230607	163900	4275542970	19030	19030	19030	19030	0
297	20230607	163800	4275542970	19030	19030	19030	19030	0
298	20230607	163700	4275542970	19030	19030	19030	19030	0
299	20230607	163600	4275542970	19030	19030	19030	19030	0
300	20230607	163500	4275542970	19030	19030	19030	19030	0
301	20230607	163400	4275542970	19030	19030	19030	19030	0
302	20230607	163300	4275542970	19030	19030	19030	19030	4148
303	20230607	163200	4275542970	19030	19030	19030	19030	0
304	20230607	163100	4275542970	19030	19030	19030	19030	0
305	20230607	163000	4275542970	19030	19030	19030	19030	0
306	20230607	162900	4275542970	19030	19030	19030	19030	0
307	20230607	162800	4275542970	19030	19030	19030	19030	0
308	20230607	162700	4275542970	19030	19030	19030	19030	0
309	20230607	162600	4275542970	19030	19030	19030	19030	0
310	20230607	162500	4275542970	19030	19030	19030	19030	0
311	20230607	162400	4275542970	19030	19030	19030	19030	0
312	20230607	162300	4275542970	19030	19030	19030	19030	0
313	20230607	162200	4275542970	19030	19030	19030	19030	0
314	20230607	162100	4275542970	19030	19030	19030	19030	0
315	20230607	162000	4275542970	19030	19030	19030	19030	0
316	20230607	161900	4275542970	19030	19030	19030	19030	0
317	20230607	161800	4275542970	19030	19030	19030	19030	0
318	20230607	161700	4275542970	19030	19030	19030	19030	0
319	20230607	161600	4275542970	19030	19030	19030	19030	0
320	20230607	161500	4275542970	19030	19030	19030	19030	0
321	20230607	161400	4275542970	19030	19030	19030	19030	0
322	20230607	161300	4275542970	19030	19030	19030	19030	0
323	20230607	161200	4275542970	19030	19030	19030	19030	0
324	20230607	161100	4275542970	19030	19030	19030	19030	0
325	20230607	161000	4275542970	19030	19030	19030	19030	0
326	20230607	160900	4275542970	19030	19030	19030	19030	0
327	20230607	160800	4275542970	19030	19030	19030	19030	0
328	20230607	160700	4275542970	19030	19030	19030	19030	0
329	20230607	160600	4275542970	19030	19030	19030	19030	0
330	20230607	160500	4275542970	19030	19030	19030	19030	0
331	20230607	160400	4275542970	19030	19030	19030	19030	0
332	20230607	160300	4275542970	19030	19030	19030	19030	4148
333	20230607	160200	4275542970	19030	19030	19030	19030	0
334	20230607	160100	4275542970	19030	19030	19030	19030	0
335	20230607	160000	4275542970	19030	19030	19030	19030	0
336	20230607	155900	4275542970	19030	19030	19030	19030	0
337	20230607	155800	4275542970	19030	19030	19030	19030	0
338	20230607	155700	4275542970	19030	19030	19030	19030	0
339	20230607	155600	4275542970	19030	19030	19030	19030	0
340	20230607	155500	4275542970	19030	19030	19030	19030	0
341	20230607	155400	4275542970	19030	19030	19030	19030	0
342	20230607	155300	4275542970	19030	19030	19030	19030	0
343	20230607	155200	4275542970	19030	19030	19030	19030	0
344	20230607	155100	4275542970	19030	19030	19030	19030	0
345	20230607	155000	4275542970	19030	19030	19030	19030	0
346	20230607	154900	4275542970	19030	19030	19030	19030	0
347	20230607	154800	4275542970	19030	19030	19030	19030	0
348	20230607	154700	4275542970	19030	19030	19030	19030	0
349	20230607	154600	4275542970	19030	19030	19030	19030	0
350	20230607	154500	4275542970	19030	19030	19030	19030	0
351	20230607	154400	4275542970	19030	19030	19030	19030	0
352	20230607	154300	4275542970	19030	19030	19030	19030	0
353	20230607	154200	4275542970	19030	19030	19030	19030	0
354	20230607	154100	4275542970	19030	19030	19030	19030	0
355	20230607	154000	4275542970	19030	19030	19030	19030	0
356	20230607	153900	4275542970	19030	19030	19030	19030	0
357	20230607	153800	4275542970	19030	19030	19030	19030	0
358	20230607	153700	4275542970	19030	19030	19030	19030	0
359	20230607	153600	4275542970	19030	19030	19030	19030	0
360	20230607	153500	4275542970	19030	19030	19030	19030	0
361	20230607	153400	4275542970	19030	19030	19030	19030	0
362	20230607	153300	4275542970	19030	19030	19030	19030	4148
363	20230607	153200	4275542970	19030	19030	19030	19030	0
364	20230607	153100	4275542970	19030	19030	19030	19030	0
365	20230607	153000	4275542970	19030	19030	19030	19030	4148
366	20230607	152900	4196606530	19010	19010	19010	19010	0
367	20230607	152800	4196606530	19010	19010	19010	19010	0
368	20230607	152700	4196606530	19010	19010	19010	19010	0
369	20230607	152600	4196606530	19010	19010	19010	19010	0
370	20230607	152500	4196606530	19010	19010	19010	19010	0
371	20230607	152400	4196606530	19010	19010	19010	19010	0
372	20230607	152300	4196606530	19010	19010	19010	19010	0
373	20230607	152200	4196606530	19010	19010	19010	19010	0
374	20230607	152100	4196606530	19010	19010	19010	19010	0
375	20230607	152000	4196606530	19010	19010	19010	19010	0
376	20230607	151900	4196606530	19010	19020	19020	19010	269
377	20230607	151800	4191492430	19030	19020	19030	19020	293
378	20230607	151700	4185916730	19010	19010	19030	19000	2056
379	20230607	151600	4146834510	19020	19010	19020	19000	253
380	20230607	151500	4142023500	19010	19020	19020	19010	363
381	20230607	151400	4135121860	19020	19020	19020	19010	306
382	20230607	151300	4129302440	19020	19020	19020	19010	333
383	20230607	151200	4122969460	19020	19010	19020	19010	805
384	20230607	151100	4107659560	19020	19010	19020	19010	103
385	20230607	151000	4105701490	19020	19030	19030	19010	1601
386	20230607	150900	4075254550	19020	19050	19050	19020	1825
387	20230607	150800	4040512220	19050	19060	19060	19040	799
388	20230607	150700	4025291960	19050	19050	19060	19050	723
389	20230607	150600	4011517800	19050	19060	19060	19050	181
390	20230607	150500	4008069720	19050	19050	19060	19050	219
391	20230607	150400	4003896330	19060	19050	19060	19050	242
392	20230607	150300	3999285900	19050	19060	19060	19050	265
393	20230607	150200	3994237070	19060	19060	19070	19050	653
394	20230607	150100	3981791440	19060	19060	19070	19060	120
395	20230607	150000	3979504220	19060	19060	19070	19060	154
396	20230607	145900	3976568970	19070	19060	19070	19060	291
397	20230607	145800	3971020570	19060	19060	19070	19060	59
398	20230607	145700	3969895990	19060	19060	19070	19060	82
399	20230607	145600	3968333040	19070	19070	19080	19060	389
400	20230607	145500	3960914810	19070	19080	19080	19070	173
401	20230607	145400	3957615680	19070	19080	19080	19070	71
402	20230607	145300	3956261690	19070	19070	19080	19070	92
403	20230607	145200	3954507200	19070	19070	19080	19070	39
404	20230607	145100	3953763440	19070	19070	19080	19070	459
405	20230607	145000	3945010290	19060	19070	19070	19060	121
406	20230607	144900	3942703990	19070	19070	19070	19060	129
407	20230607	144800	3940244670	19060	19070	19070	19060	343
408	20230607	144700	3933704820	19070	19070	19080	19070	199
409	20230607	144600	3929909880	19080	19080	19080	19080	148
410	20230607	144500	3927086040	19070	19070	19080	19070	139
411	20230607	144400	3924435280	19070	19080	19080	19070	293
412	20230607	144300	3918845530	19070	19080	19080	19070	149
413	20230607	144200	3916004090	19060	19070	19080	19060	430
414	20230607	144100	3907803990	19080	19070	19080	19070	46
415	20230607	144000	3906926640	19070	19070	19080	19070	103
416	20230607	143900	3904962420	19070	19080	19080	19070	67
417	20230607	143800	3903684710	19070	19080	19080	19070	430
418	20230607	143700	3895484580	19070	19080	19090	19070	36
419	20230607	143600	3894797680	19080	19090	19090	19070	269
420	20230607	143500	3889666410	19080	19080	19090	19080	124
421	20230607	143400	3887300480	19080	19080	19090	19080	808
422	20230607	143300	3871883810	19080	19090	19090	19080	2
423	20230607	143200	3871845640	19090	19080	19100	19080	15
424	20230607	143100	3871559300	19080	19080	19090	19080	191
425	20230607	143000	3867913910	19080	19080	19100	19080	110
426	20230607	142900	3865814910	19080	19090	19110	19080	172
427	20230607	142800	3862531380	19100	19100	19100	19090	132
428	20230607	142700	3860010210	19100	19090	19110	19090	249
429	20230607	142600	3855254300	19090	19090	19090	19090	297
430	20230607	142500	3849584570	19080	19090	19100	19080	440
431	20230607	142400	3841185380	19090	19090	19100	19090	101
432	20230607	142300	3839256800	19090	19100	19100	19090	99
433	20230607	142200	3837366870	19100	19090	19100	19080	450
434	20230607	142100	3828776300	19090	19090	19100	19090	167
435	20230607	142000	3825588260	19100	19090	19100	19090	26
436	20230607	141900	3825091820	19090	19100	19100	19090	134
437	20230607	141800	3822533220	19090	19090	19100	19090	156
438	20230607	141700	3819555160	19090	19090	19090	19090	219
439	20230607	141600	3815374450	19090	19100	19100	19090	149
440	20230607	141500	3812529970	19100	19100	19100	19100	721
441	20230607	141400	3798758870	19110	19100	19110	19100	141
442	20230607	141300	3796065730	19100	19100	19100	19100	73
443	20230607	141200	3794671430	19100	19100	19110	19100	445
444	20230607	141100	3786171910	19100	19110	19110	19100	308
445	20230607	141000	3780286560	19110	19110	19120	19110	264
446	20230607	140900	3775241500	19110	19120	19120	19110	115
447	20230607	140800	3773042840	19110	19110	19120	19110	165
448	20230607	140700	3769889510	19110	19120	19120	19110	107
449	20230607	140600	3767844690	19120	19110	19120	19110	33
450	20230607	140500	3767214050	19110	19110	19120	19110	50
451	20230607	140400	3766258530	19110	19110	19110	19110	131
452	20230607	140300	3763755120	19120	19120	19120	19110	125
453	20230607	140200	3761366230	19120	19120	19120	19120	102
454	20230607	140100	3759415990	19120	19120	19130	19120	15
455	20230607	140000	3759129180	19130	19130	19130	19120	98
456	20230607	135900	3757255340	19120	19130	19130	19120	243
457	20230607	135800	3752609030	19120	19130	19130	19120	125
458	20230607	135700	3750218830	19130	19130	19130	19120	734
459	20230607	135600	3736184580	19120	19130	19130	19120	116
460	20230607	135500	3733966480	19130	19120	19130	19120	91
461	20230607	135400	3732225790	19120	19120	19130	19120	41
462	20230607	135300	3731441530	19130	19120	19130	19120	146
463	20230607	135200	3728649860	19120	19120	19130	19120	141
464	20230607	135100	3725953740	19130	19130	19130	19130	17
465	20230607	135000	3725628530	19130	19130	19130	19130	19
466	20230607	134900	3725265060	19130	19130	19130	19120	97
467	20230607	134800	3723410230	19120	19130	19130	19120	1939
468	20230607	134700	3686336480	19130	19130	19130	19130	286
469	20230607	134600	3680865300	19130	19130	19130	19130	28
470	20230607	134500	3680329660	19120	19140	19140	19120	199
471	20230607	134400	3676522620	19140	19140	19140	19130	47
472	20230607	134300	3675623270	19140	19140	19140	19140	12
473	20230607	134200	3675393590	19140	19130	19140	19130	269
474	20230607	134100	3670247570	19130	19130	19140	19120	214
475	20230607	134000	3666154350	19140	19140	19140	19130	28
476	20230607	133900	3665618520	19140	19140	19140	19130	133
477	20230607	133800	3663073460	19140	19140	19140	19130	110
478	20230607	133700	3660968860	19140	19150	19150	19130	392
479	20230607	133600	3653467920	19150	19150	19150	19140	31
480	20230607	133500	3652874360	19150	19150	19150	19150	15
481	20230607	133400	3652587110	19150	19150	19150	19140	187
482	20230607	133300	3649007100	19160	19150	19160	19150	41
483	20230607	133200	3648221660	19160	19160	19160	19160	67
484	20230607	133100	3646937940	19160	19160	19160	19160	19
485	20230607	133000	3646573900	19160	19170	19170	19150	249
486	20230607	132900	3641803980	19160	19170	19170	19160	106
487	20230607	132800	3639772550	19170	19170	19170	19170	16
488	20230607	132700	3639465830	19170	19170	19170	19170	15
489	20230607	132600	3639178280	19170	19170	19180	19160	215
490	20230607	132500	3635056800	19160	19160	19170	19160	159
491	20230607	132400	3632010350	19160	19160	19180	19150	354
492	20230607	132300	3625228050	19150	19120	19150	19120	594
493	20230607	132200	3613862010	19110	19110	19120	19110	272
494	20230607	132100	3608662390	19110	19100	19110	19100	376
495	20230607	132000	3601478690	19100	19090	19100	19090	243
496	20230607	131900	3596839560	19080	19080	19080	19080	125
497	20230607	131800	3594454560	19070	19080	19080	19070	232
498	20230607	131700	3590029320	19080	19080	19080	19080	25
499	20230607	131600	3589552320	19080	19070	19080	19070	29
500	20230607	131500	3588999160	19070	19060	19070	19060	267
501	20230607	131400	3583908250	19070	19070	19070	19070	550
502	20230607	131300	3573419750	19070	19070	19070	19070	0
503	20230607	131200	3573419750	19070	19070	19070	19070	95
504	20230607	131100	3571608100	19070	19080	19080	19070	106
505	20230607	131000	3569585890	19080	19080	19080	19080	140
506	20230607	130900	3566914690	19080	19080	19080	19080	10
507	20230607	130800	3566723890	19080	19080	19080	19080	110
508	20230607	130700	3564625090	19080	19070	19080	19070	555
509	20230607	130600	3554041080	19070	19070	19070	19070	0
510	20230607	130500	3554041080	19070	19090	19090	19070	1060
511	20230607	130400	3533821130	19090	19100	19100	19090	39
512	20230607	130300	3533076490	19080	19090	19090	19080	311
513	20230607	130200	3527140500	19090	19100	19100	19080	98
514	20230607	130100	3525269670	19100	19100	19110	19100	438
515	20230607	130000	3516901860	19100	19100	19110	19100	927
516	20230607	125900	3499196140	19100	19110	19110	19100	582
517	20230607	125800	3488075470	19110	19120	19120	19110	214
518	20230607	125700	3483985900	19120	19120	19120	19110	99
519	20230607	125600	3482093980	19120	19110	19120	19110	183
520	20230607	125500	3478596800	19120	19110	19120	19110	61
521	20230607	125400	3477430490	19120	19120	19120	19120	1
522	20230607	125300	3477411370	19120	19120	19120	19110	160
523	20230607	125200	3474353120	19110	19110	19110	19110	78
524	20230607	125100	3472862540	19110	19120	19130	19110	373
525	20230607	125000	3465732160	19120	19120	19120	19120	136
526	20230607	124900	3463131840	19120	19130	19130	19120	137
527	20230607	124800	3460511080	19130	19120	19130	19120	199
528	20230607	124700	3456704990	19130	19130	19130	19130	67
529	20230607	124600	3455423280	19130	19130	19130	19130	53
530	20230607	124500	3454409390	19130	19120	19130	19120	42
531	20230607	124400	3453605960	19110	19130	19130	19110	103
532	20230607	124300	3451636580	19130	19130	19130	19130	42
533	20230607	124200	3450833120	19140	19130	19140	19130	152
534	20230607	124100	3447924760	19130	19130	19130	19130	30
535	20230607	124000	3447350860	19120	19130	19130	19120	1178
536	20230607	123900	3424816240	19130	19140	19140	19130	224
537	20230607	123800	3420530010	19150	19150	19150	19150	3
538	20230607	123700	3420472560	19140	19150	19150	19140	553
539	20230607	123600	3409883190	19150	19160	19160	19150	116
540	20230607	123500	3407661590	19150	19160	19160	19150	357
541	20230607	123400	3400824410	19160	19170	19170	19160	912
542	20230607	123300	3383347370	19170	19180	19180	19170	84
543	20230607	123200	3381737080	19180	19180	19180	19180	42
544	20230607	123100	3380931520	19180	19180	19180	19180	212
545	20230607	123000	3376865360	19180	19180	19180	19170	344
546	20230607	122900	3370269540	19180	19200	19200	19180	133
547	20230607	122800	3367717100	19200	19200	19200	19200	4
548	20230607	122700	3367640300	19210	19220	19220	19210	440
549	20230607	122600	3359185680	19220	19220	19220	19220	3
550	20230607	122500	3359128020	19220	19200	19230	19200	905
551	20230607	122400	3341735940	19190	19180	19200	19180	368
552	20230607	122300	3334674260	19180	19180	19180	19180	29
553	20230607	122200	3334118040	19180	19150	19180	19150	404
554	20230607	122100	3326378440	19150	19160	19160	19150	194
555	20230607	122000	3322662080	19160	19180	19180	19160	239
556	20230607	121900	3318080060	19180	19190	19200	19180	54
557	20230607	121800	3317043720	19190	19170	19190	19150	701
558	20230607	121700	3303611360	19160	19180	19180	19160	1138
559	20230607	121600	3281799930	19180	19180	19190	19180	116
560	20230607	121500	3279574450	19180	19180	19180	19170	839
561	20230607	121400	3263488740	19180	19180	19180	19180	108
562	20230607	121300	3261417300	19180	19180	19180	19180	103
563	20230607	121200	3259441760	19180	19180	19180	19180	191
564	20230607	121100	3255778380	19180	19180	19180	19180	109
565	20230607	121000	3253687760	19180	19190	19190	19180	329
566	20230607	120900	3247377040	19190	19190	19190	19180	233
567	20230607	120800	3242905910	19180	19180	19180	19180	0
568	20230607	120700	3242905910	19180	19180	19180	19180	0
569	20230607	120600	3242905910	19180	19190	19190	19180	178
570	20230607	120500	3239490870	19190	19190	19200	19190	71
571	20230607	120400	3238127890	19190	19190	19190	19190	104
572	20230607	120300	3236132130	19170	19200	19200	19170	22
573	20230607	120200	3235710360	19170	19190	19190	19170	191
574	20230607	120100	3232046620	19190	19190	19190	19190	0
575	20230607	120000	3232046620	19190	19190	19200	19190	151
576	20230607	115900	3229147940	19170	19190	19190	19170	271
577	20230607	115800	3223947470	19170	19190	19190	19170	214
578	20230607	115700	3219843310	19190	19180	19200	19180	327
579	20230607	115600	3213569220	19190	19190	19190	19190	45
580	20230607	115500	3212705670	19190	19190	19190	19190	94
581	20230607	115400	3210901810	19190	19180	19190	19180	283
582	20230607	115300	3205472400	19170	19170	19170	19170	5
583	20230607	115200	3205376550	19170	19170	19170	19170	1
584	20230607	115100	3205357380	19170	19190	19190	19170	1294
585	20230607	115000	3180545450	19190	19180	19190	19180	35
586	20230607	114900	3179873960	19180	19180	19180	19170	79
587	20230607	114800	3178358880	19180	19180	19180	19180	307
588	20230607	114700	3172470620	19180	19180	19180	19180	173
589	20230607	114600	3169152480	19190	19190	19190	19190	21
590	20230607	114500	3168749490	19200	19180	19200	19180	54
591	20230607	114400	3167713230	19180	19190	19190	19180	201
592	20230607	114300	3163857790	19190	19200	19200	19190	598
593	20230607	114200	3152380800	19210	19210	19210	19210	2
594	20230607	114100	3152342380	19210	19210	19210	19210	2
595	20230607	114000	3152303960	19190	19190	19190	19190	96
596	20230607	113900	3150461720	19190	19210	19220	19190	281
597	20230607	113800	3145063340	19210	19200	19210	19200	209
598	20230607	113700	3141049640	19200	19200	19200	19200	102
599	20230607	113600	3139091240	19200	19200	19200	19190	195
600	20230607	113500	3135348980	19210	19210	19210	19210	0
601	20230607	113400	3135348980	19210	19200	19210	19200	330
602	20230607	113300	3129010620	19200	19200	19200	19200	16
603	20230607	113200	3128703420	19200	19200	19210	19200	186
604	20230607	113100	3125132100	19200	19210	19210	19200	8
605	20230607	113000	3124978480	19200	19200	19200	19200	0
606	20230607	112900	3124978480	19200	19200	19200	19190	217
607	20230607	112800	3120813030	19190	19200	19200	19190	129
608	20230607	112700	3118337240	19200	19200	19200	19200	68
609	20230607	112600	3117031640	19190	19190	19190	19190	161
610	20230607	112500	3113942050	19190	19190	19190	19190	6
611	20230607	112400	3113826910	19190	19190	19190	19190	185
612	20230607	112300	3110276760	19200	19190	19200	19190	175
613	20230607	112200	3106918430	19190	19190	19190	19190	112
614	20230607	112100	3104769150	19190	19200	19200	19190	423
615	20230607	112000	3096648710	19190	19190	19200	19190	90
616	20230607	111900	3094921600	19190	19190	19200	19190	11
617	20230607	111800	3094710500	19190	19200	19200	19190	45
618	20230607	111700	3093846520	19200	19200	19200	19200	200
619	20230607	111600	3090006520	19200	19210	19210	19200	1431
620	20230607	111500	3062529480	19210	19210	19210	19210	40
621	20230607	111400	3061761080	19200	19200	19200	19200	279
622	20230607	111300	3056404280	19200	19210	19210	19190	535
623	20230607	111200	3046132990	19210	19200	19210	19200	54
624	20230607	111100	3045096080	19200	19200	19200	19200	750
625	20230607	111000	3030696080	19200	19210	19220	19200	826
626	20230607	110900	3014832340	19210	19200	19210	19190	425
627	20230607	110800	3006672540	19200	19190	19200	19180	855
628	20230607	110700	2990260170	19190	19190	19190	19190	30
629	20230607	110600	2989684470	19180	19190	19190	19180	206
630	20230607	110500	2985731490	19190	19190	19200	19190	412
631	20230607	110400	2977824590	19200	19170	19200	19170	506
632	20230607	110300	2968112920	19170	19180	19180	19170	571
633	20230607	110200	2957162280	19170	19160	19170	19160	306
634	20230607	110100	2951296360	19160	19160	19170	19160	204
635	20230607	110000	2947387480	19150	19130	19160	19130	547
636	20230607	105900	2936914870	19130	19120	19140	19120	860
637	20230607	105800	2920463450	19120	19090	19120	19090	1324
638	20230607	105700	2895186490	19090	19090	19090	19080	460
639	20230607	105600	2886406170	19090	19070	19090	19070	656
640	20230607	105500	2873891190	19080	19080	19080	19080	353
641	20230607	105400	2867155950	19080	19090	19090	19080	265
642	20230607	105300	2862098180	19090	19090	19090	19090	21
643	20230607	105200	2861697290	19090	19090	19100	19090	333
644	20230607	105100	2855340130	19100	19090	19100	19090	220
645	20230607	105000	2851138140	19100	19100	19100	19090	121
646	20230607	104900	2848827820	19090	19100	19100	19090	120
647	20230607	104800	2846536510	19100	19110	19110	19100	120
648	20230607	104700	2844244310	19110	19100	19110	19100	65
649	20230607	104600	2843002780	19100	19110	19110	19100	79
650	20230607	104500	2841493870	19100	19110	19110	19100	431
651	20230607	104400	2833258630	19110	19100	19110	19100	820
652	20230607	104300	2817589650	19100	19130	19130	19100	4254
653	20230607	104200	2736322700	19120	19130	19130	19120	655
654	20230607	104100	2723797710	19130	19120	19130	19120	154
655	20230607	104000	2720852720	19120	19120	19120	19120	19
656	20230607	103900	2720489440	19140	19120	19140	19120	101
657	20230607	103800	2718556320	19120	19140	19140	19120	79
658	20230607	103700	2717045800	19140	19140	19140	19140	50
659	20230607	103600	2716088800	19120	19130	19130	19120	42
660	20230607	103500	2715285670	19120	19130	19130	19120	89
661	20230607	103400	2713583650	19150	19130	19150	19130	183
662	20230607	103300	2710082560	19130	19120	19130	19120	599
663	20230607	103200	2698624730	19120	19130	19130	19120	111
664	20230607	103100	2696501500	19130	19150	19150	19130	796
665	20230607	103000	2681271610	19160	19150	19160	19150	1313
666	20230607	102900	2656127240	19140	19170	19170	19140	400
667	20230607	102800	2648467200	19170	19170	19170	19170	202
668	20230607	102700	2644594860	19150	19160	19160	19150	335
669	20230607	102600	2638179240	19160	19160	19160	19160	89
670	20230607	102500	2636474000	19180	19140	19180	19140	261
671	20230607	102400	2631468990	19170	19160	19170	19160	290
672	20230607	102300	2625912030	19140	19180	19180	19140	402
673	20230607	102200	2618213420	19160	19170	19170	19160	383
674	20230607	102100	2610873510	19170	19180	19180	19170	115
675	20230607	102000	2608667820	19180	19190	19190	19170	66
676	20230607	101900	2607401450	19170	19180	19180	19170	550
677	20230607	101800	2596853610	19180	19190	19190	19180	33
678	20230607	101700	2596220490	19200	19190	19200	19170	503
679	20230607	101600	2586571930	19190	19170	19200	19170	158
680	20230607	101500	2583541880	19200	19190	19200	19170	920
681	20230607	101400	2565883980	19190	19120	19190	19120	1256
682	20230607	101300	2541838040	19130	19130	19130	19130	22
683	20230607	101200	2541417180	19130	19120	19150	19120	368
684	20230607	101100	2534377850	19120	19130	19130	19120	120
685	20230607	101000	2532082300	19130	19150	19150	19130	150
686	20230607	100900	2529210420	19150	19140	19150	19130	986
687	20230607	100800	2510339610	19140	19150	19150	19130	188
688	20230607	100700	2506742290	19140	19140	19150	19130	291
689	20230607	100600	2501174400	19130	19120	19130	19120	491
690	20230607	100500	2491785050	19110	19120	19120	19110	1085
691	20230607	100400	2471049730	19120	19120	19120	19120	315
692	20230607	100300	2465026930	19120	19130	19130	19120	510
693	20230607	100200	2455275460	19130	19140	19140	19120	2486
694	20230607	100100	2407716350	19130	19140	19160	19130	529
695	20230607	100000	2397591430	19140	19170	19170	19140	451
696	20230607	095900	2388951980	19160	19160	19160	19160	428
697	20230607	095800	2380751500	19170	19160	19170	19160	491
698	20230607	095700	2371340080	19170	19180	19180	19170	1187
699	20230607	095600	2348583240	19180	19190	19190	19180	1135
700	20230607	095500	2326812020	19190	19200	19200	19190	987
701	20230607	095400	2307868270	19200	19220	19220	19200	1002
702	20230607	095300	2288617570	19220	19240	19240	19220	600
703	20230607	095200	2277083930	19220	19230	19230	19220	546
704	20230607	095100	2266584390	19230	19240	19240	19230	394
705	20230607	095000	2259007250	19240	19260	19260	19240	480
706	20230607	094900	2249766040	19260	19260	19260	19260	684
707	20230607	094800	2236592200	19260	19280	19280	19260	2304
708	20230607	094700	2192185380	19270	19270	19280	19270	2476
709	20230607	094600	2144472340	19270	19260	19270	19260	140
710	20230607	094500	2141775620	19260	19260	19270	19250	1567
711	20230607	094400	2111596030	19250	19250	19260	19230	1043
712	20230607	094300	2091516500	19250	19250	19250	19230	222
713	20230607	094200	2087244940	19250	19230	19260	19220	938
714	20230607	094100	2069199690	19210	19260	19260	19210	1582
715	20230607	094000	2038771870	19260	19230	19270	19230	1601
716	20230607	093900	2007934600	19240	19240	19240	19230	433
717	20230607	093800	1999605830	19240	19230	19240	19230	28
718	20230607	093700	1999067340	19220	19240	19240	19220	1939
719	20230607	093600	1961782090	19240	19240	19240	19240	21
720	20230607	093500	1961378050	19240	19240	19250	19230	2333
721	20230607	093400	1916507110	19240	19270	19270	19240	653
722	20230607	093300	1903933290	19270	19250	19270	19250	1056
723	20230607	093200	1883602780	19260	19260	19260	19250	479
724	20230607	093100	1874380800	19260	19280	19280	19250	710
725	20230607	093000	1860711670	19270	19270	19280	19270	213
726	20230607	092900	1856607110	19270	19240	19280	19240	1958
727	20230607	092800	1818894000	19240	19250	19250	19230	1052
728	20230607	092700	1798656170	19240	19250	19260	19240	1064
729	20230607	092600	1778167590	19240	19240	19260	19230	2197
730	20230607	092500	1735913600	19230	19260	19270	19230	2530
731	20230607	092400	1687211120	19260	19250	19270	19240	1316
732	20230607	092300	1661856520	19250	19270	19280	19230	1094
733	20230607	092200	1640798220	19280	19230	19280	19230	3332
734	20230607	092100	1576649570	19230	19210	19230	19180	4164
735	20230607	092000	1496700910	19200	19240	19240	19200	2019
736	20230607	091900	1457906950	19240	19220	19240	19160	6249
737	20230607	091800	1337855240	19220	19210	19340	19200	11537
738	20230607	091700	1115500520	19230	19130	19230	19120	14397
739	20230607	091600	839654630	19130	19110	19130	19100	1472
740	20230607	091500	811516370	19110	19110	19120	19090	2007
741	20230607	091400	773157780	19100	19060	19100	19050	5440
742	20230607	091300	669351860	19060	19030	19060	19030	2191
743	20230607	091200	627620980	19020	19050	19050	19020	1327
744	20230607	091100	602362910	19050	18930	19050	18930	9258
745	20230607	091000	426834390	18930	18900	18930	18890	1260
746	20230607	090900	403004920	18900	18910	18910	18900	631
747	20230607	090800	391078990	18910	18900	18920	18890	675
748	20230607	090700	378319920	18920	18930	18930	18900	464
749	20230607	090600	369549100	18930	18920	18940	18920	1062
750	20230607	090500	349445460	18920	18930	18930	18890	933
751	20230607	090400	331810020	18920	18930	18940	18920	3628
752	20230607	090300	263147090	18930	18930	18940	18920	1828
753	20230607	090200	228545420	18930	18930	18940	18920	5659
754	20230607	090100	121398460	18920	18850	18920	18850	3439
755	20230607	090000	56383860	18880	18870	18880	18810	2989