KissMeData/182400/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212600	4032345790	13540	13540	13540	13540	2412
3	20230605	212500	4032345790	13540	13540	13540	13540	0
4	20230605	212400	4032345790	13540	13540	13540	13540	0
5	20230605	212300	4032345790	13540	13540	13540	13540	0
6	20230605	212200	4032345790	13540	13540	13540	13540	0
7	20230605	212100	4032345790	13540	13540	13540	13540	0
8	20230605	212000	4032345790	13540	13540	13540	13540	0
9	20230605	211900	4032345790	13540	13540	13540	13540	0
10	20230605	211800	4032345790	13540	13540	13540	13540	0
11	20230605	211700	4032345790	13540	13540	13540	13540	0
12	20230605	211600	4032345790	13540	13540	13540	13540	0
13	20230605	211500	4032345790	13540	13540	13540	13540	0
14	20230605	211400	4032345790	13540	13540	13540	13540	0
15	20230605	211300	4032345790	13540	13540	13540	13540	0
16	20230605	211200	4032345790	13540	13540	13540	13540	0
17	20230605	211100	4032345790	13540	13540	13540	13540	0
18	20230605	211000	4032345790	13540	13540	13540	13540	0
19	20230605	210900	4032345790	13540	13540	13540	13540	0
20	20230605	210800	4032345790	13540	13540	13540	13540	0
21	20230605	210700	4032345790	13540	13540	13540	13540	0
22	20230605	210600	4032345790	13540	13540	13540	13540	0
23	20230605	210500	4032345790	13540	13540	13540	13540	0
24	20230605	210400	4032345790	13540	13540	13540	13540	0
25	20230605	210300	4032345790	13540	13540	13540	13540	0
26	20230605	210200	4032345790	13540	13540	13540	13540	0
27	20230605	210100	4032345790	13540	13540	13540	13540	0
28	20230605	210000	4032345790	13540	13540	13540	13540	0
29	20230605	205900	4032345790	13540	13540	13540	13540	0
30	20230605	205800	4032345790	13540	13540	13540	13540	0
31	20230605	205700	4032345790	13540	13540	13540	13540	0
32	20230605	205600	4032345790	13540	13540	13540	13540	2412
33	20230605	205500	4032345790	13540	13540	13540	13540	0
34	20230605	205400	4032345790	13540	13540	13540	13540	0
35	20230605	205300	4032345790	13540	13540	13540	13540	0
36	20230605	205200	4032345790	13540	13540	13540	13540	0
37	20230605	205100	4032345790	13540	13540	13540	13540	0
38	20230605	205000	4032345790	13540	13540	13540	13540	0
39	20230605	204900	4032345790	13540	13540	13540	13540	0
40	20230605	204800	4032345790	13540	13540	13540	13540	0
41	20230605	204700	4032345790	13540	13540	13540	13540	0
42	20230605	204600	4032345790	13540	13540	13540	13540	0
43	20230605	204500	4032345790	13540	13540	13540	13540	0
44	20230605	204400	4032345790	13540	13540	13540	13540	0
45	20230605	204300	4032345790	13540	13540	13540	13540	0
46	20230605	204200	4032345790	13540	13540	13540	13540	0
47	20230605	204100	4032345790	13540	13540	13540	13540	0
48	20230605	204000	4032345790	13540	13540	13540	13540	0
49	20230605	203900	4032345790	13540	13540	13540	13540	0
50	20230605	203800	4032345790	13540	13540	13540	13540	0
51	20230605	203700	4032345790	13540	13540	13540	13540	0
52	20230605	203600	4032345790	13540	13540	13540	13540	0
53	20230605	203500	4032345790	13540	13540	13540	13540	0
54	20230605	203400	4032345790	13540	13540	13540	13540	0
55	20230605	203300	4032345790	13540	13540	13540	13540	0
56	20230605	203200	4032345790	13540	13540	13540	13540	0
57	20230605	203100	4032345790	13540	13540	13540	13540	0
58	20230605	203000	4032345790	13540	13540	13540	13540	0
59	20230605	202900	4032345790	13540	13540	13540	13540	0
60	20230605	202800	4032345790	13540	13540	13540	13540	0
61	20230605	202700	4032345790	13540	13540	13540	13540	0
62	20230605	202600	4032345790	13540	13540	13540	13540	2412
63	20230605	202500	4032345790	13540	13540	13540	13540	0
64	20230605	202400	4032345790	13540	13540	13540	13540	0
65	20230605	202300	4032345790	13540	13540	13540	13540	0
66	20230605	202200	4032345790	13540	13540	13540	13540	0
67	20230605	202100	4032345790	13540	13540	13540	13540	0
68	20230605	202000	4032345790	13540	13540	13540	13540	0
69	20230605	201900	4032345790	13540	13540	13540	13540	0
70	20230605	201800	4032345790	13540	13540	13540	13540	0
71	20230605	201700	4032345790	13540	13540	13540	13540	0
72	20230605	201600	4032345790	13540	13540	13540	13540	0
73	20230605	201500	4032345790	13540	13540	13540	13540	0
74	20230605	201400	4032345790	13540	13540	13540	13540	0
75	20230605	201300	4032345790	13540	13540	13540	13540	0
76	20230605	201200	4032345790	13540	13540	13540	13540	0
77	20230605	201100	4032345790	13540	13540	13540	13540	0
78	20230605	201000	4032345790	13540	13540	13540	13540	0
79	20230605	200900	4032345790	13540	13540	13540	13540	0
80	20230605	200800	4032345790	13540	13540	13540	13540	0
81	20230605	200700	4032345790	13540	13540	13540	13540	0
82	20230605	200600	4032345790	13540	13540	13540	13540	0
83	20230605	200500	4032345790	13540	13540	13540	13540	0
84	20230605	200400	4032345790	13540	13540	13540	13540	0
85	20230605	200300	4032345790	13540	13540	13540	13540	0
86	20230605	200200	4032345790	13540	13540	13540	13540	0
87	20230605	200100	4032345790	13540	13540	13540	13540	0
88	20230605	200000	4032345790	13540	13540	13540	13540	0
89	20230605	195900	4032345790	13540	13540	13540	13540	0
90	20230605	195800	4032345790	13540	13540	13540	13540	0
91	20230605	195700	4032345790	13540	13540	13540	13540	0
92	20230605	195600	4032345790	13540	13540	13540	13540	2412
93	20230605	195500	4032345790	13540	13540	13540	13540	0
94	20230605	195400	4032345790	13540	13540	13540	13540	0
95	20230605	195300	4032345790	13540	13540	13540	13540	0
96	20230605	195200	4032345790	13540	13540	13540	13540	0
97	20230605	195100	4032345790	13540	13540	13540	13540	0
98	20230605	195000	4032345790	13540	13540	13540	13540	0
99	20230605	194900	4032345790	13540	13540	13540	13540	0
100	20230605	194800	4032345790	13540	13540	13540	13540	0
101	20230605	194700	4032345790	13540	13540	13540	13540	0
102	20230605	194600	4032345790	13540	13540	13540	13540	0
103	20230605	194500	4032345790	13540	13540	13540	13540	0
104	20230605	194400	4032345790	13540	13540	13540	13540	0
105	20230605	194300	4032345790	13540	13540	13540	13540	0
106	20230605	194200	4032345790	13540	13540	13540	13540	0
107	20230605	194100	4032345790	13540	13540	13540	13540	0
108	20230605	194000	4032345790	13540	13540	13540	13540	0
109	20230605	193900	4032345790	13540	13540	13540	13540	0
110	20230605	193800	4032345790	13540	13540	13540	13540	0
111	20230605	193700	4032345790	13540	13540	13540	13540	0
112	20230605	193600	4032345790	13540	13540	13540	13540	0
113	20230605	193500	4032345790	13540	13540	13540	13540	0
114	20230605	193400	4032345790	13540	13540	13540	13540	0
115	20230605	193300	4032345790	13540	13540	13540	13540	0
116	20230605	193200	4032345790	13540	13540	13540	13540	0
117	20230605	193100	4032345790	13540	13540	13540	13540	0
118	20230605	193000	4032345790	13540	13540	13540	13540	0
119	20230605	192900	4032345790	13540	13540	13540	13540	0
120	20230605	192800	4032345790	13540	13540	13540	13540	0
121	20230605	192700	4032345790	13540	13540	13540	13540	0
122	20230605	192600	4032345790	13540	13540	13540	13540	2412
123	20230605	192500	4032345790	13540	13540	13540	13540	0
124	20230605	192400	4032345790	13540	13540	13540	13540	0
125	20230605	192300	4032345790	13540	13540	13540	13540	0
126	20230605	192200	4032345790	13540	13540	13540	13540	0
127	20230605	192100	4032345790	13540	13540	13540	13540	0
128	20230605	192000	4032345790	13540	13540	13540	13540	0
129	20230605	191900	4032345790	13540	13540	13540	13540	0
130	20230605	191800	4032345790	13540	13540	13540	13540	0
131	20230605	191700	4032345790	13540	13540	13540	13540	0
132	20230605	191600	4032345790	13540	13540	13540	13540	0
133	20230605	191500	4032345790	13540	13540	13540	13540	0
134	20230605	191400	4032345790	13540	13540	13540	13540	0
135	20230605	191300	4032345790	13540	13540	13540	13540	0
136	20230605	191200	4032345790	13540	13540	13540	13540	0
137	20230605	191100	4032345790	13540	13540	13540	13540	0
138	20230605	191000	4032345790	13540	13540	13540	13540	0
139	20230605	190900	4032345790	13540	13540	13540	13540	0
140	20230605	190800	4032345790	13540	13540	13540	13540	0
141	20230605	190700	4032345790	13540	13540	13540	13540	0
142	20230605	190600	4032345790	13540	13540	13540	13540	0
143	20230605	190500	4032345790	13540	13540	13540	13540	0
144	20230605	190400	4032345790	13540	13540	13540	13540	0
145	20230605	190300	4032345790	13540	13540	13540	13540	0
146	20230605	190200	4032345790	13540	13540	13540	13540	0
147	20230605	190100	4032345790	13540	13540	13540	13540	0
148	20230605	190000	4032345790	13540	13540	13540	13540	0
149	20230605	185900	4032345790	13540	13540	13540	13540	0
150	20230605	185800	4032345790	13540	13540	13540	13540	0
151	20230605	185700	4032345790	13540	13540	13540	13540	0
152	20230605	185600	4032345790	13540	13540	13540	13540	2412
153	20230605	185500	4032345790	13540	13540	13540	13540	0
154	20230605	185400	4032345790	13540	13540	13540	13540	0
155	20230605	185300	4032345790	13540	13540	13540	13540	0
156	20230605	185200	4032345790	13540	13540	13540	13540	0
157	20230605	185100	4032345790	13540	13540	13540	13540	0
158	20230605	185000	4032345790	13540	13540	13540	13540	0
159	20230605	184900	4032345790	13540	13540	13540	13540	0
160	20230605	184800	4032345790	13540	13540	13540	13540	0
161	20230605	184700	4032345790	13540	13540	13540	13540	0
162	20230605	184600	4032345790	13540	13540	13540	13540	0
163	20230605	184500	4032345790	13540	13540	13540	13540	0
164	20230605	184400	4032345790	13540	13540	13540	13540	0
165	20230605	184300	4032345790	13540	13540	13540	13540	0
166	20230605	184200	4032345790	13540	13540	13540	13540	0
167	20230605	184100	4032345790	13540	13540	13540	13540	0
168	20230605	184000	4032345790	13540	13540	13540	13540	0
169	20230605	183900	4032345790	13540	13540	13540	13540	0
170	20230605	183800	4032345790	13540	13540	13540	13540	0
171	20230605	183700	4032345790	13540	13540	13540	13540	0
172	20230605	183600	4032345790	13540	13540	13540	13540	0
173	20230605	183500	4032345790	13540	13540	13540	13540	0
174	20230605	183400	4032345790	13540	13540	13540	13540	0
175	20230605	183300	4032345790	13540	13540	13540	13540	0
176	20230605	183200	4032345790	13540	13540	13540	13540	0
177	20230605	183100	4032345790	13540	13540	13540	13540	0
178	20230605	183000	4032345790	13540	13540	13540	13540	0
179	20230605	182900	4032345790	13540	13540	13540	13540	0
180	20230605	182800	4032345790	13540	13540	13540	13540	0
181	20230605	182700	4032345790	13540	13540	13540	13540	0
182	20230605	182600	4032345790	13540	13540	13540	13540	2412
183	20230605	182500	4032345790	13540	13540	13540	13540	0
184	20230605	182400	4032345790	13540	13540	13540	13540	0
185	20230605	182300	4032345790	13540	13540	13540	13540	0
186	20230605	182200	4032345790	13540	13540	13540	13540	0
187	20230605	182100	4032345790	13540	13540	13540	13540	0
188	20230605	182000	4032345790	13540	13540	13540	13540	0
189	20230605	181900	4032345790	13540	13540	13540	13540	0
190	20230605	181800	4032345790	13540	13540	13540	13540	0
191	20230605	181700	4032345790	13540	13540	13540	13540	0
192	20230605	181600	4032345790	13540	13540	13540	13540	0
193	20230605	181500	4032345790	13540	13540	13540	13540	0
194	20230605	181400	4032345790	13540	13540	13540	13540	0
195	20230605	181300	4032345790	13540	13540	13540	13540	0
196	20230605	181200	4032345790	13540	13540	13540	13540	0
197	20230605	181100	4032345790	13540	13540	13540	13540	0
198	20230605	181000	4032345790	13540	13540	13540	13540	0
199	20230605	180900	4032345790	13540	13540	13540	13540	0
200	20230605	180800	4032345790	13540	13540	13540	13540	0
201	20230605	180700	4032345790	13540	13540	13540	13540	0
202	20230605	180600	4032345790	13540	13540	13540	13540	0
203	20230605	180500	4032345790	13540	13540	13540	13540	0
204	20230605	180400	4032345790	13540	13540	13540	13540	0
205	20230605	180300	4032345790	13540	13540	13540	13540	0
206	20230605	180200	4032345790	13540	13540	13540	13540	0
207	20230605	180100	4032345790	13540	13540	13540	13540	0
208	20230605	180000	4032345790	13540	13540	13540	13540	0
209	20230605	175900	4032345790	13540	13540	13540	13540	0
210	20230605	175800	4032345790	13540	13540	13540	13540	0
211	20230605	175700	4032345790	13540	13540	13540	13540	0
212	20230605	175600	4032345790	13540	13540	13540	13540	2412
213	20230605	175500	4032345790	13540	13540	13540	13540	0
214	20230605	175400	4032345790	13540	13540	13540	13540	0
215	20230605	175300	4032345790	13540	13540	13540	13540	0
216	20230605	175200	4032345790	13540	13540	13540	13540	0
217	20230605	175100	4032345790	13540	13540	13540	13540	0
218	20230605	175000	4032345790	13540	13540	13540	13540	0
219	20230605	174900	4032345790	13540	13540	13540	13540	0
220	20230605	174800	4032345790	13540	13540	13540	13540	0
221	20230605	174700	4032345790	13540	13540	13540	13540	0
222	20230605	174600	4032345790	13540	13540	13540	13540	0
223	20230605	174500	4032345790	13540	13540	13540	13540	0
224	20230605	174400	4032345790	13540	13540	13540	13540	0
225	20230605	174300	4032345790	13540	13540	13540	13540	0
226	20230605	174200	4032345790	13540	13540	13540	13540	0
227	20230605	174100	4032345790	13540	13540	13540	13540	0
228	20230605	174000	4032345790	13540	13540	13540	13540	0
229	20230605	173900	4032345790	13540	13540	13540	13540	0
230	20230605	173800	4032345790	13540	13540	13540	13540	0
231	20230605	173700	4032345790	13540	13540	13540	13540	0
232	20230605	173600	4032345790	13540	13540	13540	13540	0
233	20230605	173500	4032345790	13540	13540	13540	13540	0
234	20230605	173400	4032345790	13540	13540	13540	13540	0
235	20230605	173300	4032345790	13540	13540	13540	13540	0
236	20230605	173200	4032345790	13540	13540	13540	13540	0
237	20230605	173100	4032345790	13540	13540	13540	13540	0
238	20230605	173000	4032345790	13540	13540	13540	13540	0
239	20230605	172900	4032345790	13540	13540	13540	13540	0
240	20230605	172800	4032345790	13540	13540	13540	13540	0
241	20230605	172700	4032345790	13540	13540	13540	13540	0
242	20230605	172600	4032345790	13540	13540	13540	13540	2412
243	20230605	172500	4032345790	13540	13540	13540	13540	0
244	20230605	172400	4032345790	13540	13540	13540	13540	0
245	20230605	172300	4032345790	13540	13540	13540	13540	0
246	20230605	172200	4032345790	13540	13540	13540	13540	0
247	20230605	172100	4032345790	13540	13540	13540	13540	0
248	20230605	172000	4032345790	13540	13540	13540	13540	0
249	20230605	171900	4032345790	13540	13540	13540	13540	0
250	20230605	171800	4032345790	13540	13540	13540	13540	0
251	20230605	171700	4032345790	13540	13540	13540	13540	0
252	20230605	171600	4032345790	13540	13540	13540	13540	0
253	20230605	171500	4032345790	13540	13540	13540	13540	0
254	20230605	171400	4032345790	13540	13540	13540	13540	0
255	20230605	171300	4032345790	13540	13540	13540	13540	0
256	20230605	171200	4032345790	13540	13540	13540	13540	0
257	20230605	171100	4032345790	13540	13540	13540	13540	0
258	20230605	171000	4032345790	13540	13540	13540	13540	0
259	20230605	170900	4032345790	13540	13540	13540	13540	0
260	20230605	170800	4032345790	13540	13540	13540	13540	0
261	20230605	170700	4032345790	13540	13540	13540	13540	0
262	20230605	170600	4032345790	13540	13540	13540	13540	0
263	20230605	170500	4032345790	13540	13540	13540	13540	0
264	20230605	170400	4032345790	13540	13540	13540	13540	0
265	20230605	170300	4032345790	13540	13540	13540	13540	0
266	20230605	170200	4032345790	13540	13540	13540	13540	0
267	20230605	170100	4032345790	13540	13540	13540	13540	0
268	20230605	170000	4032345790	13540	13540	13540	13540	0
269	20230605	165900	4032345790	13540	13540	13540	13540	0
270	20230605	165800	4032345790	13540	13540	13540	13540	0
271	20230605	165700	4032345790	13540	13540	13540	13540	0
272	20230605	165600	4032345790	13540	13540	13540	13540	2412
273	20230605	165500	4032345790	13540	13540	13540	13540	0
274	20230605	165400	4032345790	13540	13540	13540	13540	0
275	20230605	165300	4032345790	13540	13540	13540	13540	0
276	20230605	165200	4032345790	13540	13540	13540	13540	0
277	20230605	165100	4032345790	13540	13540	13540	13540	0
278	20230605	165000	4032345790	13540	13540	13540	13540	0
279	20230605	164900	4032345790	13540	13540	13540	13540	0
280	20230605	164800	4032345790	13540	13540	13540	13540	0
281	20230605	164700	4032345790	13540	13540	13540	13540	0
282	20230605	164600	4032345790	13540	13540	13540	13540	0
283	20230605	164500	4032345790	13540	13540	13540	13540	0
284	20230605	164400	4032345790	13540	13540	13540	13540	0
285	20230605	164300	4032345790	13540	13540	13540	13540	0
286	20230605	164200	4032345790	13540	13540	13540	13540	0
287	20230605	164100	4032345790	13540	13540	13540	13540	0
288	20230605	164000	4032345790	13540	13540	13540	13540	0
289	20230605	163900	4032345790	13540	13540	13540	13540	0
290	20230605	163800	4032345790	13540	13540	13540	13540	0
291	20230605	163700	4032345790	13540	13540	13540	13540	0
292	20230605	163600	4032345790	13540	13540	13540	13540	0
293	20230605	163500	4032345790	13540	13540	13540	13540	0
294	20230605	163400	4032345790	13540	13540	13540	13540	0
295	20230605	163300	4032345790	13540	13540	13540	13540	0
296	20230605	163200	4032345790	13540	13540	13540	13540	0
297	20230605	163100	4032345790	13540	13540	13540	13540	0
298	20230605	163000	4032345790	13540	13540	13540	13540	0
299	20230605	162900	4032345790	13540	13540	13540	13540	0
300	20230605	162800	4032345790	13540	13540	13540	13540	0
301	20230605	162700	4032345790	13540	13540	13540	13540	0
302	20230605	162600	4032345790	13540	13540	13540	13540	2412
303	20230605	162500	4032345790	13540	13540	13540	13540	0
304	20230605	162400	4032345790	13540	13540	13540	13540	0
305	20230605	162300	4032345790	13540	13540	13540	13540	0
306	20230605	162200	4032345790	13540	13540	13540	13540	0
307	20230605	162100	4032345790	13540	13540	13540	13540	0
308	20230605	162000	4032345790	13540	13540	13540	13540	0
309	20230605	161900	4032345790	13540	13540	13540	13540	0
310	20230605	161800	4032345790	13540	13540	13540	13540	0
311	20230605	161700	4032345790	13540	13540	13540	13540	0
312	20230605	161600	4032345790	13540	13540	13540	13540	0
313	20230605	161500	4032345790	13540	13540	13540	13540	0
314	20230605	161400	4032345790	13540	13540	13540	13540	0
315	20230605	161300	4032345790	13540	13540	13540	13540	0
316	20230605	161200	4032345790	13540	13540	13540	13540	0
317	20230605	161100	4032345790	13540	13540	13540	13540	0
318	20230605	161000	4032345790	13540	13540	13540	13540	0
319	20230605	160900	4032345790	13540	13540	13540	13540	0
320	20230605	160800	4032345790	13540	13540	13540	13540	0
321	20230605	160700	4032345790	13540	13540	13540	13540	0
322	20230605	160600	4032345790	13540	13540	13540	13540	0
323	20230605	160500	4032345790	13540	13540	13540	13540	0
324	20230605	160400	4032345790	13540	13540	13540	13540	0
325	20230605	160300	4032345790	13540	13540	13540	13540	0
326	20230605	160200	4032345790	13540	13540	13540	13540	0
327	20230605	160100	4032345790	13540	13540	13540	13540	0
328	20230605	160000	4032345790	13540	13540	13540	13540	0
329	20230605	155900	4032345790	13540	13540	13540	13540	0
330	20230605	155800	4032345790	13540	13540	13540	13540	0
331	20230605	155700	4032345790	13540	13540	13540	13540	0
332	20230605	155600	4032345790	13540	13540	13540	13540	2412
333	20230605	155500	4032345790	13540	13540	13540	13540	0
334	20230605	155400	4032345790	13540	13540	13540	13540	0
335	20230605	155300	4032345790	13540	13540	13540	13540	0
336	20230605	155200	4032345790	13540	13540	13540	13540	0
337	20230605	155100	4032345790	13540	13540	13540	13540	0
338	20230605	155000	4032345790	13540	13540	13540	13540	0
339	20230605	154900	4032345790	13540	13540	13540	13540	0
340	20230605	154800	4032345790	13540	13540	13540	13540	0
341	20230605	154700	4032345790	13540	13540	13540	13540	0
342	20230605	154600	4032345790	13540	13540	13540	13540	0
343	20230605	154500	4032345790	13540	13540	13540	13540	0
344	20230605	154400	4032345790	13540	13540	13540	13540	0
345	20230605	154300	4032345790	13540	13540	13540	13540	0
346	20230605	154200	4032345790	13540	13540	13540	13540	0
347	20230605	154100	4032345790	13540	13540	13540	13540	0
348	20230605	154000	4032345790	13540	13540	13540	13540	0
349	20230605	153900	4032345790	13540	13540	13540	13540	0
350	20230605	153800	4032345790	13540	13540	13540	13540	0
351	20230605	153700	4032345790	13540	13540	13540	13540	0
352	20230605	153600	4032345790	13540	13540	13540	13540	0
353	20230605	153500	4032345790	13540	13540	13540	13540	0
354	20230605	153400	4032345790	13540	13540	13540	13540	0
355	20230605	153300	4032345790	13540	13540	13540	13540	0
356	20230605	153200	4032345790	13540	13540	13540	13540	0
357	20230605	153100	4032345790	13540	13540	13540	13540	0
358	20230605	153000	4032345790	13540	13540	13540	13540	2412
359	20230605	152900	3999687310	13550	13550	13550	13550	0
360	20230605	152800	3999687310	13550	13550	13550	13550	0
361	20230605	152700	3999687310	13550	13550	13550	13550	0
362	20230605	152600	3999687310	13550	13550	13550	13550	0
363	20230605	152500	3999687310	13550	13550	13550	13550	0
364	20230605	152400	3999687310	13550	13550	13550	13550	0
365	20230605	152300	3999687310	13550	13550	13550	13550	0
366	20230605	152200	3999687310	13550	13550	13550	13550	0
367	20230605	152100	3999687310	13550	13550	13550	13550	0
368	20230605	152000	3999687310	13550	13550	13550	13550	0
369	20230605	151900	3999687310	13550	13520	13550	13520	9981
370	20230605	151800	3864621660	13520	13500	13530	13500	2371
371	20230605	151700	3832560320	13500	13500	13510	13490	2154
372	20230605	151600	3803479210	13500	13500	13500	13490	1546
373	20230605	151500	3782615360	13500	13490	13500	13490	912
374	20230605	151400	3770303860	13500	13500	13500	13490	1457
375	20230605	151300	3750635360	13500	13480	13500	13480	5416
376	20230605	151200	3677578610	13480	13470	13480	13460	1215
377	20230605	151100	3661212010	13450	13460	13470	13450	933
378	20230605	151000	3648653730	13460	13450	13460	13450	1395
379	20230605	150900	3629879560	13440	13450	13450	13440	3333
380	20230605	150800	3585059210	13450	13450	13450	13440	800
381	20230605	150700	3574304710	13450	13460	13460	13450	708
382	20230605	150600	3564780470	13460	13470	13470	13450	1290
383	20230605	150500	3547417910	13470	13460	13470	13460	765
384	20230605	150400	3537113660	13470	13470	13470	13460	305
385	20230605	150300	3533005600	13470	13460	13470	13450	831
386	20230605	150200	3521822830	13470	13450	13470	13450	752
387	20230605	150100	3511702000	13460	13460	13460	13450	1039
388	20230605	150000	3497718060	13460	13450	13460	13440	1629
389	20230605	145900	3475807150	13450	13450	13450	13450	302
390	20230605	145800	3471745250	13450	13450	13450	13440	1327
391	20230605	145700	3453902100	13450	13450	13460	13450	774
392	20230605	145600	3443491690	13460	13450	13460	13440	586
393	20230605	145500	3435608560	13450	13430	13450	13430	1303
394	20230605	145400	3418093800	13440	13440	13450	13430	546
395	20230605	145300	3410754000	13440	13440	13450	13440	961
396	20230605	145200	3397835150	13440	13450	13450	13430	1521
397	20230605	145100	3377396100	13450	13450	13450	13450	451
398	20230605	145000	3371330150	13450	13440	13450	13430	928
399	20230605	144900	3358857920	13440	13440	13440	13430	631
400	20230605	144800	3350379910	13430	13460	13460	13430	594
401	20230605	144700	3342394180	13460	13460	13460	13450	591
402	20230605	144600	3334442460	13460	13460	13460	13450	372
403	20230605	144500	3329435520	13460	13460	13460	13450	586
404	20230605	144400	3321553190	13460	13460	13460	13450	481
405	20230605	144300	3315079600	13460	13420	13460	13420	1529
406	20230605	144200	3294514680	13420	13420	13420	13420	318
407	20230605	144100	3290247120	13420	13420	13420	13410	122
408	20230605	144000	3288610550	13420	13420	13420	13400	1208
409	20230605	143900	3272412980	13420	13420	13430	13410	577
410	20230605	143800	3264671710	13420	13420	13440	13420	667
411	20230605	143700	3255716050	13420	13420	13430	13410	654
412	20230605	143600	3246937900	13420	13440	13440	13420	394
413	20230605	143500	3241650350	13450	13420	13450	13410	735
414	20230605	143400	3231779750	13410	13420	13430	13380	967
415	20230605	143300	3218817010	13420	13460	13460	13420	2105
416	20230605	143200	3190508350	13450	13460	13460	13450	1479
417	20230605	143100	3170604790	13460	13450	13460	13450	349
418	20230605	143000	3165908040	13460	13450	13460	13450	693
419	20230605	142900	3156586370	13450	13450	13450	13440	938
420	20230605	142800	3143970790	13440	13430	13450	13430	2072
421	20230605	142700	3116117350	13430	13390	13430	13390	1509
422	20230605	142600	3095858500	13420	13410	13420	13400	2845
423	20230605	142500	3057715090	13410	13400	13410	13400	1477
424	20230605	142400	3037914360	13410	13380	13410	13380	2384
425	20230605	142300	3005987580	13390	13390	13390	13380	856
426	20230605	142200	2994529310	13400	13400	13400	13400	622
427	20230605	142100	2986194510	13400	13380	13400	13380	459
428	20230605	142000	2980049720	13380	13370	13380	13370	1801
429	20230605	141900	2955967600	13370	13370	13370	13360	304
430	20230605	141800	2951903620	13360	13370	13370	13360	544
431	20230605	141700	2944630380	13370	13370	13370	13360	405
432	20230605	141600	2939216930	13360	13360	13370	13360	517
433	20230605	141500	2932308560	13360	13340	13360	13340	768
434	20230605	141400	2922052640	13350	13310	13350	13310	3333
435	20230605	141300	2877644410	13310	13310	13310	13300	757
436	20230605	141200	2867573740	13300	13300	13300	13300	198
437	20230605	141100	2864940340	13300	13300	13300	13300	277
438	20230605	141000	2861256240	13300	13300	13300	13300	277
439	20230605	140900	2857572140	13300	13300	13300	13260	265
440	20230605	140800	2854047720	13300	13290	13300	13290	617
441	20230605	140700	2845846480	13300	13230	13300	13230	1978
442	20230605	140600	2819612100	13250	13240	13250	13240	343
443	20230605	140500	2815069500	13240	13240	13240	13230	361
444	20230605	140400	2810289970	13240	13240	13240	13230	257
445	20230605	140300	2806887440	13240	13240	13240	13230	549
446	20230605	140200	2799623930	13230	13240	13240	13230	419
447	20230605	140100	2794080370	13240	13240	13240	13240	122
448	20230605	140000	2792465090	13240	13240	13240	13240	25
449	20230605	135900	2792134090	13240	13240	13240	13240	275
450	20230605	135800	2788493090	13240	13240	13240	13230	239
451	20230605	135700	2785330820	13240	13230	13240	13230	880
452	20230605	135600	2773687310	13230	13260	13260	13230	269
453	20230605	135500	2770125030	13260	13240	13260	13240	1269
454	20230605	135400	2753310280	13250	13240	13250	13240	77
455	20230605	135300	2752290740	13250	13250	13250	13240	165
456	20230605	135200	2750104990	13250	13250	13250	13250	90
457	20230605	135100	2748912490	13250	13250	13250	13230	743
458	20230605	135000	2739073710	13250	13260	13260	13250	1690
459	20230605	134900	2716681050	13260	13250	13260	13250	26
460	20230605	134800	2716336440	13260	13260	13260	13260	5
461	20230605	134700	2716270140	13260	13270	13270	13260	2167
462	20230605	134600	2687523620	13270	13270	13270	13270	34
463	20230605	134500	2687072440	13270	13260	13270	13260	513
464	20230605	134400	2680269930	13270	13280	13280	13270	8
465	20230605	134300	2680163750	13280	13280	13280	13280	24
466	20230605	134200	2679845030	13270	13280	13280	13270	3392
467	20230605	134100	2634820000	13300	13290	13300	13290	290
468	20230605	134000	2630965710	13280	13310	13310	13280	191
469	20230605	133900	2628427760	13310	13310	13310	13310	10
470	20230605	133800	2628294660	13310	13300	13310	13290	333
471	20230605	133700	2623865090	13300	13300	13300	13290	199
472	20230605	133600	2621219910	13290	13290	13300	13290	7
473	20230605	133500	2621126850	13300	13310	13310	13290	52
474	20230605	133400	2620435610	13310	13290	13310	13290	263
475	20230605	133300	2616940300	13290	13290	13290	13280	53
476	20230605	133200	2616235940	13290	13290	13290	13290	18
477	20230605	133100	2615996720	13290	13290	13290	13290	36
478	20230605	133000	2615518280	13290	13310	13310	13290	91
479	20230605	132900	2614308610	13310	13300	13310	13300	44
480	20230605	132800	2613723110	13300	13310	13310	13300	885
481	20230605	132700	2601952310	13310	13310	13310	13310	88
482	20230605	132600	2600781030	13310	13280	13310	13280	17
483	20230605	132500	2600555180	13310	13320	13320	13310	14
484	20230605	132400	2600368810	13290	13320	13320	13280	104
485	20230605	132300	2598986960	13320	13290	13320	13290	260
486	20230605	132200	2595531260	13290	13290	13290	13280	43
487	20230605	132100	2594959830	13280	13280	13290	13280	125
488	20230605	132000	2593299780	13290	13280	13290	13280	155
489	20230605	131900	2591240960	13290	13290	13290	13290	13
490	20230605	131800	2591068190	13290	13290	13290	13280	45
491	20230605	131700	2590470150	13290	13280	13290	13280	29
492	20230605	131600	2590084920	13280	13290	13290	13280	127
493	20230605	131500	2588397990	13280	13290	13290	13270	97
494	20230605	131400	2587110550	13270	13290	13290	13270	540
495	20230605	131300	2579940630	13290	13290	13290	13290	49
496	20230605	131200	2579289420	13290	13290	13290	13280	215
497	20230605	131100	2576433820	13290	13290	13290	13290	82
498	20230605	131000	2575344040	13280	13290	13290	13280	18
499	20230605	130900	2575104970	13290	13290	13290	13290	83
500	20230605	130800	2574001900	13290	13290	13290	13280	159
501	20230605	130700	2571889180	13290	13290	13290	13290	44
502	20230605	130600	2571304420	13290	13310	13310	13280	558
503	20230605	130500	2563889390	13310	13310	13310	13310	23
504	20230605	130400	2563583260	13310	13310	13310	13310	38
505	20230605	130300	2563077480	13310	13310	13310	13290	435
506	20230605	130200	2557288030	13310	13300	13310	13290	751
507	20230605	130100	2547298050	13310	13310	13310	13290	2116
508	20230605	130000	2519162640	13300	13320	13320	13300	221
509	20230605	125900	2516222360	13320	13310	13320	13310	479
510	20230605	125800	2509843960	13320	13330	13330	13320	519
511	20230605	125700	2502930460	13330	13320	13330	13320	109
512	20230605	125600	2501478240	13320	13320	13320	13320	132
513	20230605	125500	2499720000	13320	13330	13330	13320	525
514	20230605	125400	2492721940	13340	13330	13340	13330	276
515	20230605	125300	2489042850	13330	13330	13330	13330	3
516	20230605	125200	2489002860	13330	13330	13330	13330	100
517	20230605	125100	2487669860	13350	13350	13350	13340	1169
518	20230605	125000	2472065880	13350	13300	13350	13300	1718
519	20230605	124900	2449171180	13320	13310	13320	13310	122
520	20230605	124800	2447546540	13310	13310	13310	13310	47
521	20230605	124700	2446920970	13320	13290	13320	13290	1034
522	20230605	124600	2433163630	13290	13290	13290	13290	8
523	20230605	124500	2433057310	13290	13290	13290	13290	84
524	20230605	124400	2431940950	13290	13290	13290	13290	152
525	20230605	124300	2429920870	13280	13290	13290	13280	84
526	20230605	124200	2428804790	13280	13310	13310	13280	645
527	20230605	124100	2420230190	13310	13320	13320	13310	71
528	20230605	124000	2419285170	13320	13310	13320	13310	23
529	20230605	123900	2418978890	13300	13320	13320	13300	12
530	20230605	123800	2418819070	13320	13320	13320	13320	15
531	20230605	123700	2418619270	13320	13330	13330	13320	49
532	20230605	123600	2417966200	13340	13350	13360	13340	633
533	20230605	123500	2409517080	13340	13290	13350	13290	4449
534	20230605	123400	2350291980	13290	13290	13290	13290	82
535	20230605	123300	2349202200	13290	13290	13290	13290	224
536	20230605	123200	2346225240	13280	13290	13290	13280	692
537	20230605	123100	2337032560	13290	13290	13290	13290	120
538	20230605	123000	2335437760	13290	13260	13290	13260	1095
539	20230605	122900	2320904360	13250	13260	13260	13250	660
540	20230605	122800	2312152920	13270	13270	13270	13270	851
541	20230605	122700	2300860150	13270	13280	13280	13270	40
542	20230605	122600	2300329010	13270	13270	13270	13270	10
543	20230605	122500	2300196310	13270	13270	13270	13270	0
544	20230605	122400	2300196310	13270	13270	13270	13270	168
545	20230605	122300	2297966950	13270	13270	13270	13270	28
546	20230605	122200	2297595390	13290	13290	13290	13290	81
547	20230605	122100	2296518900	13300	13300	13300	13300	255
548	20230605	122000	2293127400	13300	13310	13310	13300	908
549	20230605	121900	2281042020	13310	13320	13330	13310	584
550	20230605	121800	2273265100	13320	13310	13320	13310	850
551	20230605	121700	2261943500	13320	13300	13350	13300	2987
552	20230605	121600	2222148760	13300	13250	13300	13250	3495
553	20230605	121500	2175768410	13250	13250	13250	13250	10
554	20230605	121400	2175635910	13250	13250	13250	13250	39
555	20230605	121300	2175119160	13250	13240	13250	13230	295
556	20230605	121200	2171213250	13240	13240	13240	13240	449
557	20230605	121100	2165268490	13250	13250	13250	13250	41
558	20230605	121000	2164725240	13250	13250	13250	13250	1
559	20230605	120900	2164711990	13250	13250	13250	13250	34
560	20230605	120800	2164261490	13250	13250	13250	13250	0
561	20230605	120700	2164261490	13250	13240	13250	13240	44
562	20230605	120600	2163678590	13240	13240	13240	13240	0
563	20230605	120500	2163678590	13240	13250	13250	13240	41
564	20230605	120400	2163135410	13240	13240	13240	13240	2
565	20230605	120300	2163108930	13240	13240	13240	13240	519
566	20230605	120200	2156237370	13240	13250	13250	13240	40
567	20230605	120100	2155707570	13250	13250	13250	13250	11
568	20230605	120000	2155561820	13240	13240	13240	13240	95
569	20230605	115900	2154304020	13240	13240	13240	13240	22
570	20230605	115800	2154012740	13240	13240	13240	13240	0
571	20230605	115700	2154012740	13240	13240	13250	13240	822
572	20230605	115600	2143123510	13250	13250	13250	13250	0
573	20230605	115500	2143123510	13250	13250	13250	13250	47
574	20230605	115400	2142500760	13250	13250	13250	13250	100
575	20230605	115300	2141175760	13250	13250	13250	13250	0
576	20230605	115200	2141175760	13250	13240	13250	13230	209
577	20230605	115100	2138409550	13240	13220	13240	13220	279
578	20230605	115000	2134720510	13210	13230	13230	13210	1050
579	20230605	114900	2120838990	13230	13230	13230	13230	3
580	20230605	114800	2120799300	13230	13220	13230	13220	86
581	20230605	114700	2119661550	13230	13230	13230	13230	5
582	20230605	114600	2119595400	13230	13230	13230	13230	87
583	20230605	114500	2118444390	13230	13230	13230	13230	17
584	20230605	114400	2118219480	13230	13240	13240	13230	69
585	20230605	114300	2117306600	13230	13230	13230	13230	130
586	20230605	114200	2115586700	13230	13230	13230	13230	0
587	20230605	114100	2115586700	13230	13230	13230	13230	0
588	20230605	114000	2115586700	13230	13240	13240	13230	150
589	20230605	113900	2113601960	13240	13240	13240	13240	0
590	20230605	113800	2113601960	13240	13230	13240	13230	300
591	20230605	113700	2109630950	13230	13250	13250	13220	590
592	20230605	113600	2101816070	13260	13260	13260	13260	0
593	20230605	113500	2101816070	13260	13260	13260	13260	3
594	20230605	113400	2101776290	13260	13260	13260	13260	150
595	20230605	113300	2099787290	13260	13260	13260	13260	0
596	20230605	113200	2099787290	13260	13270	13270	13260	434
597	20230605	113100	2094028130	13270	13280	13280	13270	177
598	20230605	113000	2091679330	13280	13280	13280	13280	13
599	20230605	112900	2091506690	13280	13280	13280	13280	1215
600	20230605	112800	2075371490	13280	13260	13280	13260	419
601	20230605	112700	2069809130	13260	13260	13260	13260	108
602	20230605	112600	2068377050	13260	13240	13260	13230	753
603	20230605	112500	2058402190	13230	13230	13230	13230	446
604	20230605	112400	2052501610	13220	13210	13220	13210	199
605	20230605	112300	2049870940	13210	13210	13210	13210	83
606	20230605	112200	2048774510	13230	13230	13230	13230	10
607	20230605	112100	2048642210	13230	13230	13230	13230	0
608	20230605	112000	2048642210	13230	13230	13230	13230	5
609	20230605	111900	2048576060	13230	13210	13230	13210	16
610	20230605	111800	2048364400	13210	13210	13210	13200	436
611	20230605	111700	2042604950	13230	13220	13230	13220	97
612	20230605	111600	2041322570	13200	13200	13200	13200	403
613	20230605	111500	2036002970	13190	13190	13190	13190	0
614	20230605	111400	2036002970	13190	13230	13230	13180	746
615	20230605	111300	2026158480	13230	13220	13230	13220	136
616	20230605	111200	2024359910	13220	13210	13220	13210	124
617	20230605	111100	2022721140	13210	13210	13210	13210	10
618	20230605	111000	2022589040	13210	13180	13210	13180	419
619	20230605	110900	2017060280	13180	13180	13180	13180	438
620	20230605	110800	2011287440	13170	13170	13170	13170	0
621	20230605	110700	2011287440	13170	13180	13230	13160	921
622	20230605	110600	1999144540	13180	13200	13200	13140	231
623	20230605	110500	1996103320	13230	13230	13230	13100	6999
624	20230605	110400	1904048260	13230	13230	13230	13230	4
625	20230605	110300	1903995340	13230	13230	13230	13230	30
626	20230605	110200	1903598440	13220	13220	13220	13220	155
627	20230605	110100	1901549340	13220	13220	13220	13220	0
628	20230605	110000	1901549340	13220	13230	13230	13220	202
629	20230605	105900	1898878830	13230	13240	13240	13230	900
630	20230605	105800	1886967960	13240	13240	13240	13240	20
631	20230605	105700	1886703160	13240	13240	13240	13240	214
632	20230605	105600	1883869800	13240	13230	13240	13230	42
633	20230605	105500	1883313930	13230	13230	13240	13230	1107
634	20230605	105400	1868662470	13240	13230	13240	13230	51
635	20230605	105300	1867987260	13230	13230	13230	13230	114
636	20230605	105200	1866479040	13230	13250	13250	13230	125
637	20230605	105100	1864824320	13250	13250	13250	13250	34
638	20230605	105000	1864373820	13250	13250	13250	13250	1
639	20230605	104900	1864360570	13240	13240	13240	13240	98
640	20230605	104800	1863063050	13240	13230	13240	13230	26
641	20230605	104700	1862718830	13230	13230	13230	13230	21
642	20230605	104600	1862441000	13220	13230	13230	13220	401
643	20230605	104500	1857138080	13220	13230	13230	13220	601
644	20230605	104400	1849189030	13220	13240	13240	13220	119
645	20230605	104300	1847615770	13270	13230	13270	13230	734
646	20230605	104200	1837896910	13250	13250	13250	13250	142
647	20230605	104100	1836015410	13240	13210	13250	13210	1397
648	20230605	104000	1817519810	13210	13260	13270	13210	466
649	20230605	103900	1811347760	13270	13270	13270	13270	46
650	20230605	103800	1810737340	13270	13270	13270	13270	91
651	20230605	103700	1809529770	13270	13250	13270	13250	1160
652	20230605	103600	1794151890	13240	13240	13240	13240	96
653	20230605	103500	1792880850	13250	13250	13250	13240	1364
654	20230605	103400	1774808060	13250	13260	13260	13250	356
655	20230605	103300	1770090750	13270	13250	13270	13250	702
656	20230605	103200	1760783730	13250	13240	13250	13240	1313
657	20230605	103100	1743398610	13240	13210	13240	13210	959
658	20230605	103000	1730712460	13210	13200	13210	13200	149
659	20230605	102900	1728745650	13210	13210	13210	13210	66
660	20230605	102800	1727873790	13210	13180	13210	13180	209
661	20230605	102700	1725117430	13180	13180	13180	13180	0
662	20230605	102600	1725117430	13180	13190	13190	13180	69
663	20230605	102500	1724207720	13190	13190	13190	13190	51
664	20230605	102400	1723535030	13200	13200	13200	13200	0
665	20230605	102300	1723535030	13200	13200	13200	13170	363
666	20230605	102200	1718749610	13200	13200	13200	13200	2
667	20230605	102100	1718723210	13200	13220	13220	13200	1631
668	20230605	102000	1697162820	13220	13220	13220	13220	22
669	20230605	101900	1696871980	13220	13210	13220	13210	607
670	20230605	101800	1688847580	13220	13220	13220	13220	179
671	20230605	101700	1686481200	13220	13200	13220	13200	1098
672	20230605	101600	1671972000	13200	13160	13200	13160	311
673	20230605	101500	1667873020	13090	13090	13090	13090	1
674	20230605	101400	1667859930	13090	13090	13090	13090	1148
675	20230605	101300	1652832610	13080	13150	13160	13080	2615
676	20230605	101200	1618538920	13110	13100	13110	13090	573
677	20230605	101100	1611030800	13100	13120	13120	13080	6957
678	20230605	101000	1519929550	13120	13130	13130	13120	1358
679	20230605	100900	1502112500	13130	13130	13160	13130	344
680	20230605	100800	1497593950	13130	13120	13130	13120	457
681	20230605	100700	1491594570	13130	13120	13130	13120	351
682	20230605	100600	1486988940	13120	13130	13130	13120	1988
683	20230605	100500	1460902060	13130	13140	13150	13130	420
684	20230605	100400	1455383420	13170	13150	13170	13140	691
685	20230605	100300	1446299390	13150	13140	13150	13140	94
686	20230605	100200	1445064130	13140	13140	13140	13140	152
687	20230605	100100	1443066850	13150	13140	13150	13130	163
688	20230605	100000	1440924890	13140	13150	13150	13130	1445
689	20230605	095900	1421944370	13160	13150	13170	13150	449
690	20230605	095800	1416036660	13160	13150	13170	13150	175
691	20230605	095700	1413735090	13170	13160	13170	13140	905
692	20230605	095600	1401833300	13160	13160	13160	13160	100
693	20230605	095500	1400517300	13160	13180	13180	13160	241
694	20230605	095400	1397341800	13190	13200	13210	13180	344
695	20230605	095300	1392801510	13200	13200	13220	13200	1605
696	20230605	095200	1371605790	13200	13190	13200	13190	533
697	20230605	095100	1364575490	13190	13200	13200	13180	356
698	20230605	095000	1359879060	13200	13200	13200	13190	16
699	20230605	094900	1359667950	13200	13200	13210	13190	370
700	20230605	094800	1354784250	13200	13210	13210	13200	776
701	20230605	094700	1344535770	13220	13220	13220	13220	273
702	20230605	094600	1340926710	13230	13230	13230	13230	18
703	20230605	094500	1340688570	13220	13220	13230	13220	452
704	20230605	094400	1334713010	13230	13220	13230	13220	239
705	20230605	094300	1331553100	13220	13220	13220	13210	33
706	20230605	094200	1331116940	13220	13220	13220	13220	386
707	20230605	094100	1326014020	13220	13220	13220	13220	571
708	20230605	094000	1318465400	13220	13230	13230	13220	36
709	20230605	093900	1317989470	13230	13220	13230	13210	1185
710	20230605	093800	1302331740	13220	13210	13230	13210	941
711	20230605	093700	1289897260	13210	13220	13220	13210	150
712	20230605	093600	1287915670	13220	13210	13230	13210	459
713	20230605	093500	1281846750	13210	13200	13210	13160	722
714	20230605	093400	1272332320	13210	13180	13210	13180	4208
715	20230605	093300	1216796190	13180	13170	13180	13170	104
716	20230605	093200	1215426470	13170	13200	13200	13170	623
717	20230605	093100	1207216210	13200	13220	13220	13200	569
718	20230605	093000	1199703870	13220	13210	13240	13210	532
719	20230605	092900	1192670550	13210	13180	13220	13180	1307
720	20230605	092800	1175410040	13160	13160	13160	13160	810
721	20230605	092700	1164750440	13080	13070	13160	13070	2416
722	20230605	092600	1132987460	13070	13070	13100	13070	1127
723	20230605	092500	1118249050	13080	13070	13080	13070	1312
724	20230605	092400	1101097700	13080	13080	13100	13070	6084
725	20230605	092300	1021484100	13090	13140	13140	13090	2964
726	20230605	092200	982658620	13100	13100	13100	13100	308
727	20230605	092100	978623820	13100	13080	13100	13070	1232
728	20230605	092000	962510680	13070	13120	13120	13070	4139
729	20230605	091900	908291590	13120	13120	13120	13110	1079
730	20230605	091800	894139110	13120	13120	13120	13110	1636
731	20230605	091700	872674800	13110	13050	13160	13040	7925
732	20230605	091600	769070700	13050	13080	13080	13050	4809
733	20230605	091500	706240290	13070	13110	13120	13070	7763
734	20230605	091400	604608090	13100	13090	13160	13080	2547
735	20230605	091300	571244980	13100	13150	13160	13070	4582
736	20230605	091200	511123960	13150	13190	13190	13150	3681
737	20230605	091100	462626950	13200	13180	13200	13170	1874
738	20230605	091000	437930290	13180	13280	13290	13180	7303
739	20230605	090900	341223580	13280	13290	13290	13270	2742
740	20230605	090800	304823430	13290	13270	13300	13260	1562
741	20230605	090700	284096860	13260	13320	13320	13260	3946
742	20230605	090600	231626580	13320	13330	13330	13320	1421
743	20230605	090500	212698000	13320	13370	13370	13320	1523
744	20230605	090400	192384110	13340	13450	13450	13340	1783
745	20230605	090300	168568460	13450	13360	13490	13360	1380
746	20230605	090200	150027540	13360	13490	13500	13340	5511
747	20230605	090100	75839340	13500	13540	13590	13480	2701
748	20230605	090000	39380360	13500	13470	13540	13460	2922