KissMeData/007810/min/candle-20230530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230530	215900	13378963110	15860	15860	15860	15860	12011
3	20230530	215800	13378963110	15860	15860	15860	15860	0
4	20230530	215700	13378963110	15860	15860	15860	15860	0
5	20230530	215600	13378963110	15860	15860	15860	15860	0
6	20230530	215500	13378963110	15860	15860	15860	15860	0
7	20230530	215400	13378963110	15860	15860	15860	15860	0
8	20230530	215300	13378963110	15860	15860	15860	15860	0
9	20230530	215200	13378963110	15860	15860	15860	15860	0
10	20230530	215100	13378963110	15860	15860	15860	15860	0
11	20230530	215000	13378963110	15860	15860	15860	15860	0
12	20230530	214900	13378963110	15860	15860	15860	15860	0
13	20230530	214800	13378963110	15860	15860	15860	15860	0
14	20230530	214700	13378963110	15860	15860	15860	15860	0
15	20230530	214600	13378963110	15860	15860	15860	15860	0
16	20230530	214500	13378963110	15860	15860	15860	15860	0
17	20230530	214400	13378963110	15860	15860	15860	15860	0
18	20230530	214300	13378963110	15860	15860	15860	15860	0
19	20230530	214200	13378963110	15860	15860	15860	15860	0
20	20230530	214100	13378963110	15860	15860	15860	15860	0
21	20230530	214000	13378963110	15860	15860	15860	15860	0
22	20230530	213900	13378963110	15860	15860	15860	15860	0
23	20230530	213800	13378963110	15860	15860	15860	15860	0
24	20230530	213700	13378963110	15860	15860	15860	15860	0
25	20230530	213600	13378963110	15860	15860	15860	15860	0
26	20230530	213500	13378963110	15860	15860	15860	15860	0
27	20230530	213400	13378963110	15860	15860	15860	15860	0
28	20230530	213300	13378963110	15860	15860	15860	15860	0
29	20230530	213200	13378963110	15860	15860	15860	15860	0
30	20230530	213100	13378963110	15860	15860	15860	15860	0
31	20230530	213000	13378963110	15860	15860	15860	15860	0
32	20230530	212900	13378963110	15860	15860	15860	15860	12011
33	20230530	212800	13378963110	15860	15860	15860	15860	0
34	20230530	212700	13378963110	15860	15860	15860	15860	0
35	20230530	212600	13378963110	15860	15860	15860	15860	0
36	20230530	212500	13378963110	15860	15860	15860	15860	0
37	20230530	212400	13378963110	15860	15860	15860	15860	0
38	20230530	212300	13378963110	15860	15860	15860	15860	0
39	20230530	212200	13378963110	15860	15860	15860	15860	0
40	20230530	212100	13378963110	15860	15860	15860	15860	0
41	20230530	212000	13378963110	15860	15860	15860	15860	0
42	20230530	211900	13378963110	15860	15860	15860	15860	0
43	20230530	211800	13378963110	15860	15860	15860	15860	0
44	20230530	211700	13378963110	15860	15860	15860	15860	0
45	20230530	211600	13378963110	15860	15860	15860	15860	0
46	20230530	211500	13378963110	15860	15860	15860	15860	0
47	20230530	211400	13378963110	15860	15860	15860	15860	0
48	20230530	211300	13378963110	15860	15860	15860	15860	0
49	20230530	211200	13378963110	15860	15860	15860	15860	0
50	20230530	211100	13378963110	15860	15860	15860	15860	0
51	20230530	211000	13378963110	15860	15860	15860	15860	0
52	20230530	210900	13378963110	15860	15860	15860	15860	0
53	20230530	210800	13378963110	15860	15860	15860	15860	0
54	20230530	210700	13378963110	15860	15860	15860	15860	0
55	20230530	210600	13378963110	15860	15860	15860	15860	0
56	20230530	210500	13378963110	15860	15860	15860	15860	0
57	20230530	210400	13378963110	15860	15860	15860	15860	0
58	20230530	210300	13378963110	15860	15860	15860	15860	0
59	20230530	210200	13378963110	15860	15860	15860	15860	0
60	20230530	210100	13378963110	15860	15860	15860	15860	0
61	20230530	210000	13378963110	15860	15860	15860	15860	0
62	20230530	205900	13378963110	15860	15860	15860	15860	12011
63	20230530	205800	13378963110	15860	15860	15860	15860	0
64	20230530	205700	13378963110	15860	15860	15860	15860	0
65	20230530	205600	13378963110	15860	15860	15860	15860	0
66	20230530	205500	13378963110	15860	15860	15860	15860	0
67	20230530	205400	13378963110	15860	15860	15860	15860	0
68	20230530	205300	13378963110	15860	15860	15860	15860	0
69	20230530	205200	13378963110	15860	15860	15860	15860	0
70	20230530	205100	13378963110	15860	15860	15860	15860	0
71	20230530	205000	13378963110	15860	15860	15860	15860	0
72	20230530	204900	13378963110	15860	15860	15860	15860	0
73	20230530	204800	13378963110	15860	15860	15860	15860	0
74	20230530	204700	13378963110	15860	15860	15860	15860	0
75	20230530	204600	13378963110	15860	15860	15860	15860	0
76	20230530	204500	13378963110	15860	15860	15860	15860	0
77	20230530	204400	13378963110	15860	15860	15860	15860	0
78	20230530	204300	13378963110	15860	15860	15860	15860	0
79	20230530	204200	13378963110	15860	15860	15860	15860	0
80	20230530	204100	13378963110	15860	15860	15860	15860	0
81	20230530	204000	13378963110	15860	15860	15860	15860	0
82	20230530	203900	13378963110	15860	15860	15860	15860	0
83	20230530	203800	13378963110	15860	15860	15860	15860	0
84	20230530	203700	13378963110	15860	15860	15860	15860	0
85	20230530	203600	13378963110	15860	15860	15860	15860	0
86	20230530	203500	13378963110	15860	15860	15860	15860	0
87	20230530	203400	13378963110	15860	15860	15860	15860	0
88	20230530	203300	13378963110	15860	15860	15860	15860	0
89	20230530	203200	13378963110	15860	15860	15860	15860	0
90	20230530	203100	13378963110	15860	15860	15860	15860	0
91	20230530	203000	13378963110	15860	15860	15860	15860	0
92	20230530	202900	13378963110	15860	15860	15860	15860	12011
93	20230530	202800	13378963110	15860	15860	15860	15860	0
94	20230530	202700	13378963110	15860	15860	15860	15860	0
95	20230530	202600	13378963110	15860	15860	15860	15860	0
96	20230530	202500	13378963110	15860	15860	15860	15860	0
97	20230530	202400	13378963110	15860	15860	15860	15860	0
98	20230530	202300	13378963110	15860	15860	15860	15860	0
99	20230530	202200	13378963110	15860	15860	15860	15860	0
100	20230530	202100	13378963110	15860	15860	15860	15860	0
101	20230530	202000	13378963110	15860	15860	15860	15860	0
102	20230530	201900	13378963110	15860	15860	15860	15860	0
103	20230530	201800	13378963110	15860	15860	15860	15860	0
104	20230530	201700	13378963110	15860	15860	15860	15860	0
105	20230530	201600	13378963110	15860	15860	15860	15860	0
106	20230530	201500	13378963110	15860	15860	15860	15860	0
107	20230530	201400	13378963110	15860	15860	15860	15860	0
108	20230530	201300	13378963110	15860	15860	15860	15860	0
109	20230530	201200	13378963110	15860	15860	15860	15860	0
110	20230530	201100	13378963110	15860	15860	15860	15860	0
111	20230530	201000	13378963110	15860	15860	15860	15860	0
112	20230530	200900	13378963110	15860	15860	15860	15860	0
113	20230530	200800	13378963110	15860	15860	15860	15860	0
114	20230530	200700	13378963110	15860	15860	15860	15860	0
115	20230530	200600	13378963110	15860	15860	15860	15860	0
116	20230530	200500	13378963110	15860	15860	15860	15860	0
117	20230530	200400	13378963110	15860	15860	15860	15860	0
118	20230530	200300	13378963110	15860	15860	15860	15860	0
119	20230530	200200	13378963110	15860	15860	15860	15860	0
120	20230530	200100	13378963110	15860	15860	15860	15860	0
121	20230530	200000	13378963110	15860	15860	15860	15860	0
122	20230530	195900	13378963110	15860	15860	15860	15860	12011
123	20230530	195800	13378963110	15860	15860	15860	15860	0
124	20230530	195700	13378963110	15860	15860	15860	15860	0
125	20230530	195600	13378963110	15860	15860	15860	15860	0
126	20230530	195500	13378963110	15860	15860	15860	15860	0
127	20230530	195400	13378963110	15860	15860	15860	15860	0
128	20230530	195300	13378963110	15860	15860	15860	15860	0
129	20230530	195200	13378963110	15860	15860	15860	15860	0
130	20230530	195100	13378963110	15860	15860	15860	15860	0
131	20230530	195000	13378963110	15860	15860	15860	15860	0
132	20230530	194900	13378963110	15860	15860	15860	15860	0
133	20230530	194800	13378963110	15860	15860	15860	15860	0
134	20230530	194700	13378963110	15860	15860	15860	15860	0
135	20230530	194600	13378963110	15860	15860	15860	15860	0
136	20230530	194500	13378963110	15860	15860	15860	15860	0
137	20230530	194400	13378963110	15860	15860	15860	15860	0
138	20230530	194300	13378963110	15860	15860	15860	15860	0
139	20230530	194200	13378963110	15860	15860	15860	15860	0
140	20230530	194100	13378963110	15860	15860	15860	15860	0
141	20230530	194000	13378963110	15860	15860	15860	15860	0
142	20230530	193900	13378963110	15860	15860	15860	15860	0
143	20230530	193800	13378963110	15860	15860	15860	15860	0
144	20230530	193700	13378963110	15860	15860	15860	15860	0
145	20230530	193600	13378963110	15860	15860	15860	15860	0
146	20230530	193500	13378963110	15860	15860	15860	15860	0
147	20230530	193400	13378963110	15860	15860	15860	15860	0
148	20230530	193300	13378963110	15860	15860	15860	15860	0
149	20230530	193200	13378963110	15860	15860	15860	15860	0
150	20230530	193100	13378963110	15860	15860	15860	15860	0
151	20230530	193000	13378963110	15860	15860	15860	15860	0
152	20230530	192900	13378963110	15860	15860	15860	15860	12011
153	20230530	192800	13378963110	15860	15860	15860	15860	0
154	20230530	192700	13378963110	15860	15860	15860	15860	0
155	20230530	192600	13378963110	15860	15860	15860	15860	0
156	20230530	192500	13378963110	15860	15860	15860	15860	0
157	20230530	192400	13378963110	15860	15860	15860	15860	0
158	20230530	192300	13378963110	15860	15860	15860	15860	0
159	20230530	192200	13378963110	15860	15860	15860	15860	0
160	20230530	192100	13378963110	15860	15860	15860	15860	0
161	20230530	192000	13378963110	15860	15860	15860	15860	0
162	20230530	191900	13378963110	15860	15860	15860	15860	0
163	20230530	191800	13378963110	15860	15860	15860	15860	0
164	20230530	191700	13378963110	15860	15860	15860	15860	0
165	20230530	191600	13378963110	15860	15860	15860	15860	0
166	20230530	191500	13378963110	15860	15860	15860	15860	0
167	20230530	191400	13378963110	15860	15860	15860	15860	0
168	20230530	191300	13378963110	15860	15860	15860	15860	0
169	20230530	191200	13378963110	15860	15860	15860	15860	0
170	20230530	191100	13378963110	15860	15860	15860	15860	0
171	20230530	191000	13378963110	15860	15860	15860	15860	0
172	20230530	190900	13378963110	15860	15860	15860	15860	0
173	20230530	190800	13378963110	15860	15860	15860	15860	0
174	20230530	190700	13378963110	15860	15860	15860	15860	0
175	20230530	190600	13378963110	15860	15860	15860	15860	0
176	20230530	190500	13378963110	15860	15860	15860	15860	0
177	20230530	190400	13378963110	15860	15860	15860	15860	0
178	20230530	190300	13378963110	15860	15860	15860	15860	0
179	20230530	190200	13378963110	15860	15860	15860	15860	0
180	20230530	190100	13378963110	15860	15860	15860	15860	0
181	20230530	190000	13378963110	15860	15860	15860	15860	0
182	20230530	185900	13378963110	15860	15860	15860	15860	12011
183	20230530	185800	13378963110	15860	15860	15860	15860	0
184	20230530	185700	13378963110	15860	15860	15860	15860	0
185	20230530	185600	13378963110	15860	15860	15860	15860	0
186	20230530	185500	13378963110	15860	15860	15860	15860	0
187	20230530	185400	13378963110	15860	15860	15860	15860	0
188	20230530	185300	13378963110	15860	15860	15860	15860	0
189	20230530	185200	13378963110	15860	15860	15860	15860	0
190	20230530	185100	13378963110	15860	15860	15860	15860	0
191	20230530	185000	13378963110	15860	15860	15860	15860	0
192	20230530	184900	13378963110	15860	15860	15860	15860	0
193	20230530	184800	13378963110	15860	15860	15860	15860	0
194	20230530	184700	13378963110	15860	15860	15860	15860	0
195	20230530	184600	13378963110	15860	15860	15860	15860	0
196	20230530	184500	13378963110	15860	15860	15860	15860	0
197	20230530	184400	13378963110	15860	15860	15860	15860	0
198	20230530	184300	13378963110	15860	15860	15860	15860	0
199	20230530	184200	13378963110	15860	15860	15860	15860	0
200	20230530	184100	13378963110	15860	15860	15860	15860	0
201	20230530	184000	13378963110	15860	15860	15860	15860	0
202	20230530	183900	13378963110	15860	15860	15860	15860	0
203	20230530	183800	13378963110	15860	15860	15860	15860	0
204	20230530	183700	13378963110	15860	15860	15860	15860	0
205	20230530	183600	13378963110	15860	15860	15860	15860	0
206	20230530	183500	13378963110	15860	15860	15860	15860	0
207	20230530	183400	13378963110	15860	15860	15860	15860	0
208	20230530	183300	13378963110	15860	15860	15860	15860	0
209	20230530	183200	13378963110	15860	15860	15860	15860	0
210	20230530	183100	13378963110	15860	15860	15860	15860	0
211	20230530	183000	13378963110	15860	15860	15860	15860	0
212	20230530	182900	13378963110	15860	15860	15860	15860	12011
213	20230530	182800	13378963110	15860	15860	15860	15860	0
214	20230530	182700	13378963110	15860	15860	15860	15860	0
215	20230530	182600	13378963110	15860	15860	15860	15860	0
216	20230530	182500	13378963110	15860	15860	15860	15860	0
217	20230530	182400	13378963110	15860	15860	15860	15860	0
218	20230530	182300	13378963110	15860	15860	15860	15860	0
219	20230530	182200	13378963110	15860	15860	15860	15860	0
220	20230530	182100	13378963110	15860	15860	15860	15860	0
221	20230530	182000	13378963110	15860	15860	15860	15860	0
222	20230530	181900	13378963110	15860	15860	15860	15860	0
223	20230530	181800	13378963110	15860	15860	15860	15860	0
224	20230530	181700	13378963110	15860	15860	15860	15860	0
225	20230530	181600	13378963110	15860	15860	15860	15860	0
226	20230530	181500	13378963110	15860	15860	15860	15860	0
227	20230530	181400	13378963110	15860	15860	15860	15860	0
228	20230530	181300	13378963110	15860	15860	15860	15860	0
229	20230530	181200	13378963110	15860	15860	15860	15860	0
230	20230530	181100	13378963110	15860	15860	15860	15860	0
231	20230530	181000	13378963110	15860	15860	15860	15860	0
232	20230530	180900	13378963110	15860	15860	15860	15860	0
233	20230530	180800	13378963110	15860	15860	15860	15860	0
234	20230530	180700	13378963110	15860	15860	15860	15860	0
235	20230530	180600	13378963110	15860	15860	15860	15860	0
236	20230530	180500	13378963110	15860	15860	15860	15860	0
237	20230530	180400	13378963110	15860	15860	15860	15860	0
238	20230530	180300	13378963110	15860	15860	15860	15860	0
239	20230530	180200	13378963110	15860	15860	15860	15860	0
240	20230530	180100	13378963110	15860	15860	15860	15860	0
241	20230530	180000	13378963110	15860	15860	15860	15860	0
242	20230530	175900	13378963110	15860	15860	15860	15860	12011
243	20230530	175800	13378963110	15860	15860	15860	15860	0
244	20230530	175700	13378963110	15860	15860	15860	15860	0
245	20230530	175600	13378963110	15860	15860	15860	15860	0
246	20230530	175500	13378963110	15860	15860	15860	15860	0
247	20230530	175400	13378963110	15860	15860	15860	15860	0
248	20230530	175300	13378963110	15860	15860	15860	15860	0
249	20230530	175200	13378963110	15860	15860	15860	15860	0
250	20230530	175100	13378963110	15860	15860	15860	15860	0
251	20230530	175000	13378963110	15860	15860	15860	15860	0
252	20230530	174900	13378963110	15860	15860	15860	15860	0
253	20230530	174800	13378963110	15860	15860	15860	15860	0
254	20230530	174700	13378963110	15860	15860	15860	15860	0
255	20230530	174600	13378963110	15860	15860	15860	15860	0
256	20230530	174500	13378963110	15860	15860	15860	15860	0
257	20230530	174400	13378963110	15860	15860	15860	15860	0
258	20230530	174300	13378963110	15860	15860	15860	15860	0
259	20230530	174200	13378963110	15860	15860	15860	15860	0
260	20230530	174100	13378963110	15860	15860	15860	15860	0
261	20230530	174000	13378963110	15860	15860	15860	15860	0
262	20230530	173900	13378963110	15860	15860	15860	15860	0
263	20230530	173800	13378963110	15860	15860	15860	15860	0
264	20230530	173700	13378963110	15860	15860	15860	15860	0
265	20230530	173600	13378963110	15860	15860	15860	15860	0
266	20230530	173500	13378963110	15860	15860	15860	15860	0
267	20230530	173400	13378963110	15860	15860	15860	15860	0
268	20230530	173300	13378963110	15860	15860	15860	15860	0
269	20230530	173200	13378963110	15860	15860	15860	15860	0
270	20230530	173100	13378963110	15860	15860	15860	15860	0
271	20230530	173000	13378963110	15860	15860	15860	15860	0
272	20230530	172900	13378963110	15860	15860	15860	15860	12011
273	20230530	172800	13378963110	15860	15860	15860	15860	0
274	20230530	172700	13378963110	15860	15860	15860	15860	0
275	20230530	172600	13378963110	15860	15860	15860	15860	0
276	20230530	172500	13378963110	15860	15860	15860	15860	0
277	20230530	172400	13378963110	15860	15860	15860	15860	0
278	20230530	172300	13378963110	15860	15860	15860	15860	0
279	20230530	172200	13378963110	15860	15860	15860	15860	0
280	20230530	172100	13378963110	15860	15860	15860	15860	0
281	20230530	172000	13378963110	15860	15860	15860	15860	0
282	20230530	171900	13378963110	15860	15860	15860	15860	0
283	20230530	171800	13378963110	15860	15860	15860	15860	0
284	20230530	171700	13378963110	15860	15860	15860	15860	0
285	20230530	171600	13378963110	15860	15860	15860	15860	0
286	20230530	171500	13378963110	15860	15860	15860	15860	0
287	20230530	171400	13378963110	15860	15860	15860	15860	0
288	20230530	171300	13378963110	15860	15860	15860	15860	0
289	20230530	171200	13378963110	15860	15860	15860	15860	0
290	20230530	171100	13378963110	15860	15860	15860	15860	0
291	20230530	171000	13378963110	15860	15860	15860	15860	0
292	20230530	170900	13378963110	15860	15860	15860	15860	0
293	20230530	170800	13378963110	15860	15860	15860	15860	0
294	20230530	170700	13378963110	15860	15860	15860	15860	0
295	20230530	170600	13378963110	15860	15860	15860	15860	0
296	20230530	170500	13378963110	15860	15860	15860	15860	0
297	20230530	170400	13378963110	15860	15860	15860	15860	0
298	20230530	170300	13378963110	15860	15860	15860	15860	0
299	20230530	170200	13378963110	15860	15860	15860	15860	0
300	20230530	170100	13378963110	15860	15860	15860	15860	0
301	20230530	170000	13378963110	15860	15860	15860	15860	0
302	20230530	165900	13378963110	15860	15860	15860	15860	12011
303	20230530	165800	13378963110	15860	15860	15860	15860	0
304	20230530	165700	13378963110	15860	15860	15860	15860	0
305	20230530	165600	13378963110	15860	15860	15860	15860	0
306	20230530	165500	13378963110	15860	15860	15860	15860	0
307	20230530	165400	13378963110	15860	15860	15860	15860	0
308	20230530	165300	13378963110	15860	15860	15860	15860	0
309	20230530	165200	13378963110	15860	15860	15860	15860	0
310	20230530	165100	13378963110	15860	15860	15860	15860	0
311	20230530	165000	13378963110	15860	15860	15860	15860	0
312	20230530	164900	13378963110	15860	15860	15860	15860	0
313	20230530	164800	13378963110	15860	15860	15860	15860	0
314	20230530	164700	13378963110	15860	15860	15860	15860	0
315	20230530	164600	13378963110	15860	15860	15860	15860	0
316	20230530	164500	13378963110	15860	15860	15860	15860	0
317	20230530	164400	13378963110	15860	15860	15860	15860	0
318	20230530	164300	13378963110	15860	15860	15860	15860	0
319	20230530	164200	13378963110	15860	15860	15860	15860	0
320	20230530	164100	13378963110	15860	15860	15860	15860	0
321	20230530	164000	13378963110	15860	15860	15860	15860	0
322	20230530	163900	13378963110	15860	15860	15860	15860	0
323	20230530	163800	13378963110	15860	15860	15860	15860	0
324	20230530	163700	13378963110	15860	15860	15860	15860	0
325	20230530	163600	13378963110	15860	15860	15860	15860	0
326	20230530	163500	13378963110	15860	15860	15860	15860	0
327	20230530	163400	13378963110	15860	15860	15860	15860	0
328	20230530	163300	13378963110	15860	15860	15860	15860	0
329	20230530	163200	13378963110	15860	15860	15860	15860	0
330	20230530	163100	13378963110	15860	15860	15860	15860	0
331	20230530	163000	13378963110	15860	15860	15860	15860	0
332	20230530	162900	13378963110	15860	15860	15860	15860	12011
333	20230530	162800	13378963110	15860	15860	15860	15860	0
334	20230530	162700	13378963110	15860	15860	15860	15860	0
335	20230530	162600	13378963110	15860	15860	15860	15860	0
336	20230530	162500	13378963110	15860	15860	15860	15860	0
337	20230530	162400	13378963110	15860	15860	15860	15860	0
338	20230530	162300	13378963110	15860	15860	15860	15860	0
339	20230530	162200	13378963110	15860	15860	15860	15860	0
340	20230530	162100	13378963110	15860	15860	15860	15860	0
341	20230530	162000	13378963110	15860	15860	15860	15860	0
342	20230530	161900	13378963110	15860	15860	15860	15860	0
343	20230530	161800	13378963110	15860	15860	15860	15860	0
344	20230530	161700	13378963110	15860	15860	15860	15860	0
345	20230530	161600	13378963110	15860	15860	15860	15860	0
346	20230530	161500	13378963110	15860	15860	15860	15860	0
347	20230530	161400	13378963110	15860	15860	15860	15860	0
348	20230530	161300	13378963110	15860	15860	15860	15860	0
349	20230530	161200	13378963110	15860	15860	15860	15860	0
350	20230530	161100	13378963110	15860	15860	15860	15860	0
351	20230530	161000	13378963110	15860	15860	15860	15860	0
352	20230530	160900	13378963110	15860	15860	15860	15860	0
353	20230530	160800	13378963110	15860	15860	15860	15860	0
354	20230530	160700	13378963110	15860	15860	15860	15860	0
355	20230530	160600	13378963110	15860	15860	15860	15860	0
356	20230530	160500	13378963110	15860	15860	15860	15860	0
357	20230530	160400	13378963110	15860	15860	15860	15860	0
358	20230530	160300	13378963110	15860	15860	15860	15860	0
359	20230530	160200	13378963110	15860	15860	15860	15860	0
360	20230530	160100	13378963110	15860	15860	15860	15860	0
361	20230530	160000	13378963110	15860	15860	15860	15860	0
362	20230530	155900	13378963110	15860	15860	15860	15860	12011
363	20230530	155800	13378963110	15860	15860	15860	15860	0
364	20230530	155700	13378963110	15860	15860	15860	15860	0
365	20230530	155600	13378963110	15860	15860	15860	15860	0
366	20230530	155500	13378963110	15860	15860	15860	15860	0
367	20230530	155400	13378963110	15860	15860	15860	15860	0
368	20230530	155300	13378963110	15860	15860	15860	15860	0
369	20230530	155200	13378963110	15860	15860	15860	15860	0
370	20230530	155100	13378963110	15860	15860	15860	15860	0
371	20230530	155000	13378963110	15860	15860	15860	15860	0
372	20230530	154900	13378963110	15860	15860	15860	15860	0
373	20230530	154800	13378963110	15860	15860	15860	15860	0
374	20230530	154700	13378963110	15860	15860	15860	15860	0
375	20230530	154600	13378963110	15860	15860	15860	15860	0
376	20230530	154500	13378963110	15860	15860	15860	15860	0
377	20230530	154400	13378963110	15860	15860	15860	15860	0
378	20230530	154300	13378963110	15860	15860	15860	15860	0
379	20230530	154200	13378963110	15860	15860	15860	15860	0
380	20230530	154100	13378963110	15860	15860	15860	15860	0
381	20230530	154000	13378963110	15860	15860	15860	15860	0
382	20230530	153900	13378963110	15860	15860	15860	15860	0
383	20230530	153800	13378963110	15860	15860	15860	15860	0
384	20230530	153700	13378963110	15860	15860	15860	15860	0
385	20230530	153600	13378963110	15860	15860	15860	15860	0
386	20230530	153500	13378963110	15860	15860	15860	15860	0
387	20230530	153400	13378963110	15860	15860	15860	15860	0
388	20230530	153300	13378963110	15860	15860	15860	15860	0
389	20230530	153200	13378963110	15860	15860	15860	15860	0
390	20230530	153100	13378963110	15860	15860	15860	15860	0
391	20230530	153000	13378963110	15860	15860	15860	15860	12011
392	20230530	152900	13188468650	15860	15860	15860	15860	0
393	20230530	152800	13188468650	15860	15860	15860	15860	0
394	20230530	152700	13188468650	15860	15860	15860	15860	0
395	20230530	152600	13188468650	15860	15860	15860	15860	0
396	20230530	152500	13188468650	15860	15860	15860	15860	0
397	20230530	152400	13188468650	15860	15860	15860	15860	0
398	20230530	152300	13188468650	15860	15860	15860	15860	0
399	20230530	152200	13188468650	15860	15860	15860	15860	0
400	20230530	152100	13188468650	15860	15860	15860	15860	0
401	20230530	152000	13188468650	15860	15860	15860	15860	0
402	20230530	151900	13188468650	15860	15830	15860	15830	847
403	20230530	151800	13175048080	15860	15850	15860	15830	1158
404	20230530	151700	13156690300	15850	15820	15850	15820	2938
405	20230530	151600	13110146610	15820	15860	15860	15820	4580
406	20230530	151500	13037600100	15850	15850	15850	15850	758
407	20230530	151400	13025585800	15840	15860	15860	15840	864
408	20230530	151300	13011891420	15860	15850	15860	15850	928
409	20230530	151200	12997182490	15850	15830	15850	15830	318
410	20230530	151100	12992148250	15850	15830	15850	15830	953
411	20230530	151000	12977050010	15830	15820	15830	15820	886
412	20230530	150900	12963029590	15830	15830	15830	15820	266
413	20230530	150800	12958821100	15820	15840	15840	15820	909
414	20230530	150700	12944434130	15840	15840	15840	15840	181
415	20230530	150600	12941567090	15840	15830	15840	15830	690
416	20230530	150500	12930643240	15840	15840	15850	15830	605
417	20230530	150400	12921058570	15840	15840	15840	15830	458
418	20230530	150300	12913804190	15840	15850	15850	15830	410
419	20230530	150200	12907310320	15840	15840	15850	15830	651
420	20230530	150100	12897001220	15840	15840	15850	15830	327
421	20230530	150000	12891822120	15840	15830	15850	15830	992
422	20230530	145900	12876109920	15830	15820	15840	15820	721
423	20230530	145800	12864696070	15830	15840	15840	15820	1943
424	20230530	145700	12833951940	15840	15840	15850	15840	601
425	20230530	145600	12824432020	15840	15850	15850	15840	254
426	20230530	145500	12820406290	15850	15840	15850	15830	821
427	20230530	145400	12807402230	15840	15850	15850	15840	350
428	20230530	145300	12801857610	15850	15860	15860	15850	447
429	20230530	145200	12794769720	15850	15870	15870	15850	200
430	20230530	145100	12791598120	15870	15860	15870	15860	240
431	20230530	145000	12787790960	15850	15860	15870	15850	428
432	20230530	144900	12781006280	15860	15860	15870	15850	1035
433	20230530	144800	12764594820	15850	15850	15860	15850	535
434	20230530	144700	12756113330	15850	15840	15860	15840	966
435	20230530	144600	12740799680	15840	15840	15850	15840	231
436	20230530	144500	12737139710	15850	15850	15860	15840	980
437	20230530	144400	12721600250	15840	15860	15860	15840	3661
438	20230530	144300	12663596390	15860	15860	15860	15850	565
439	20230530	144200	12654638650	15860	15850	15860	15850	333
440	20230530	144100	12649360560	15840	15850	15850	15840	242
441	20230530	144000	12645526900	15850	15840	15850	15840	679
442	20230530	143900	12634770210	15850	15830	15850	15830	1008
443	20230530	143800	12618802920	15830	15850	15850	15830	1252
444	20230530	143700	12598974120	15840	15850	15850	15840	297
445	20230530	143600	12594268730	15850	15850	15850	15840	104
446	20230530	143500	12592620720	15840	15850	15860	15840	548
447	20230530	143400	12583935390	15850	15840	15860	15830	702
448	20230530	143300	12572809010	15830	15850	15850	15830	341
449	20230530	143200	12567407110	15850	15850	15860	15840	890
450	20230530	143100	12553300770	15850	15850	15860	15840	965
451	20230530	143000	12538009700	15850	15860	15860	15850	87
452	20230530	142900	12536630100	15850	15850	15860	15850	574
453	20230530	142800	12527530340	15850	15840	15850	15840	219
454	20230530	142700	12524061240	15850	15850	15850	15840	667
455	20230530	142600	12513490180	15850	15860	15860	15850	383
456	20230530	142500	12507417340	15860	15860	15860	15850	856
457	20230530	142400	12493849510	15850	15850	15860	15840	495
458	20230530	142300	12486003430	15850	15850	15860	15840	821
459	20230530	142200	12472987220	15850	15850	15860	15850	1446
460	20230530	142100	12450067100	15840	15840	15850	15830	218
461	20230530	142000	12446613800	15840	15830	15840	15830	768
462	20230530	141900	12434451400	15810	15810	15830	15810	406
463	20230530	141800	12428029880	15810	15800	15810	15800	421
464	20230530	141700	12421374330	15800	15810	15810	15800	485
465	20230530	141600	12413708490	15810	15840	15840	15800	5632
466	20230530	141500	12324592370	15840	15830	15840	15820	920
467	20230530	141400	12310025220	15830	15840	15840	15830	596
468	20230530	141300	12300589820	15830	15830	15840	15820	504
469	20230530	141200	12292613540	15830	15830	15830	15820	556
470	20230530	141100	12283812610	15830	15810	15830	15810	840
471	20230530	141000	12270526430	15810	15810	15810	15800	465
472	20230530	140900	12263176920	15800	15800	15800	15790	1221
473	20230530	140800	12243885220	15790	15800	15800	15790	299
474	20230530	140700	12239163290	15790	15790	15790	15780	372
475	20230530	140600	12233290050	15790	15790	15790	15790	63
476	20230530	140500	12232295280	15790	15790	15790	15780	276
477	20230530	140400	12227939250	15790	15790	15790	15790	530
478	20230530	140300	12219570550	15790	15780	15790	15780	809
479	20230530	140200	12206797750	15780	15780	15780	15770	265
480	20230530	140100	12202616120	15780	15790	15800	15780	132
481	20230530	140000	12200531540	15800	15790	15800	15790	280
482	20230530	135900	12196109600	15790	15780	15800	15770	815
483	20230530	135800	12183247940	15780	15790	15790	15770	355
484	20230530	135700	12177647080	15770	15780	15780	15770	88
485	20230530	135600	12176258820	15770	15790	15790	15770	412
486	20230530	135500	12169757840	15780	15780	15780	15780	463
487	20230530	135400	12162451700	15780	15780	15780	15770	281
488	20230530	135300	12158017880	15780	15780	15790	15780	844
489	20230530	135200	12144699060	15790	15800	15800	15790	115
490	20230530	135100	12142883110	15800	15780	15800	15780	316
491	20230530	135000	12137893530	15790	15800	15800	15790	283
492	20230530	134900	12133423970	15800	15800	15810	15800	190
493	20230530	134800	12130421440	15790	15810	15830	15790	1352
494	20230530	134700	12109048820	15810	15820	15820	15810	374
495	20230530	134600	12103132790	15810	15820	15820	15810	207
496	20230530	134500	12099860110	15820	15810	15820	15810	349
497	20230530	134400	12094338940	15800	15830	15830	15800	379
498	20230530	134300	12088346420	15830	15830	15850	15820	520
499	20230530	134200	12080113630	15840	15840	15850	15830	467
500	20230530	134100	12072713520	15850	15790	15860	15790	1324
501	20230530	134000	12051764010	15780	15770	15780	15770	32
502	20230530	133900	12051259160	15790	15760	15800	15760	695
503	20230530	133800	12040304440	15760	15770	15790	15760	1407
504	20230530	133700	12018113740	15770	15780	15780	15770	148
505	20230530	133600	12015778360	15780	15800	15800	15780	517
506	20230530	133500	12007617230	15790	15800	15800	15790	233
507	20230530	133400	12003935850	15790	15840	15840	15780	49
508	20230530	133300	12003162100	15770	15760	15870	15760	3970
509	20230530	133200	11940336840	15760	15750	15760	15750	283
510	20230530	133100	11935879090	15750	15750	15750	15740	483
511	20230530	133000	11928274480	15740	15730	15740	15720	1233
512	20230530	132900	11908885670	15730	15720	15730	15720	779
513	20230530	132800	11896636590	15720	15730	15730	15720	1008
514	20230530	132700	11880790750	15730	15730	15730	15720	424
515	20230530	132600	11874122880	15730	15730	15730	15720	913
516	20230530	132500	11859768190	15730	15750	15750	15730	2514
517	20230530	132400	11820202030	15750	15750	15750	15750	1731
518	20230530	132300	11792938780	15760	15760	15760	15760	260
519	20230530	132200	11788841180	15760	15750	15760	15750	734
520	20230530	132100	11777278100	15750	15760	15760	15750	71
521	20230530	132000	11776159500	15760	15750	15760	15750	442
522	20230530	131900	11769194630	15760	15750	15760	15740	619
523	20230530	131800	11759446200	15750	15750	15760	15740	486
524	20230530	131700	11751791230	15750	15750	15750	15750	132
525	20230530	131600	11749712230	15750	15760	15760	15740	636
526	20230530	131500	11739692330	15760	15750	15760	15750	230
527	20230530	131400	11736069020	15750	15740	15750	15740	889
528	20230530	131300	11722073530	15740	15760	15760	15740	1064
529	20230530	131200	11705318730	15760	15760	15760	15760	111
530	20230530	131100	11703569370	15750	15760	15760	15750	476
531	20230530	131000	11696070100	15750	15750	15750	15750	427
532	20230530	130900	11689344850	15760	15750	15760	15750	148
533	20230530	130800	11687012660	15750	15740	15750	15740	786
534	20230530	130700	11674634590	15750	15740	15750	15740	542
535	20230530	130600	11666100740	15740	15750	15750	15730	2215
536	20230530	130500	11631242190	15750	15750	15760	15750	227
537	20230530	130400	11627666310	15750	15770	15770	15750	645
538	20230530	130300	11617504650	15770	15770	15770	15760	226
539	20230530	130200	11613940710	15770	15750	15770	15750	387
540	20230530	130100	11607843040	15740	15750	15760	15740	430
541	20230530	130000	11601068320	15760	15750	15760	15740	567
542	20230530	125900	11592138990	15740	15760	15760	15740	260
543	20230530	125800	11588046190	15760	15760	15760	15750	1893
544	20230530	125700	11558230300	15750	15760	15760	15750	107
545	20230530	125600	11556544000	15770	15760	15770	15750	1168
546	20230530	125500	11538144490	15760	15760	15770	15760	616
547	20230530	125400	11528435180	15760	15760	15760	15750	2327
548	20230530	125300	11491772170	15760	15760	15770	15760	979
549	20230530	125200	11476342550	15760	15780	15780	15760	1672
550	20230530	125100	11449988510	15780	15770	15780	15770	145
551	20230530	125000	11447701570	15770	15780	15800	15770	3124
552	20230530	124900	11398419350	15770	15780	15790	15770	836
553	20230530	124800	11385226340	15780	15790	15790	15780	289
554	20230530	124700	11380665070	15790	15790	15790	15780	734
555	20230530	124600	11369081830	15790	15780	15790	15770	430
556	20230530	124500	11362299370	15780	15780	15790	15780	1670
557	20230530	124400	11335945070	15780	15800	15800	15780	1718
558	20230530	124300	11308821370	15800	15810	15810	15800	2037
559	20230530	124200	11276635270	15820	15810	15820	15810	328
560	20230530	124100	11271448570	15810	15830	15830	15810	385
561	20230530	124000	11265360540	15820	15810	15820	15810	354
562	20230530	123900	11259763080	15810	15820	15820	15810	118
563	20230530	123800	11257896980	15820	15820	15820	15810	205
564	20230530	123700	11254654580	15820	15810	15830	15800	2408
565	20230530	123600	11216591210	15810	15820	15820	15810	260
566	20230530	123500	11212478110	15810	15810	15820	15810	362
567	20230530	123400	11206754390	15820	15820	15820	15810	429
568	20230530	123300	11199968990	15830	15830	15830	15810	166
569	20230530	123200	11197343400	15820	15820	15830	15820	457
570	20230530	123100	11190113160	15830	15830	15830	15820	139
571	20230530	123000	11187912990	15830	15820	15840	15820	383
572	20230530	122900	11181849750	15830	15830	15830	15820	724
573	20230530	122800	11170395030	15820	15820	15830	15820	638
574	20230530	122700	11160298660	15820	15830	15830	15820	69
575	20230530	122600	11159206400	15820	15820	15830	15820	516
576	20230530	122500	11151041790	15830	15820	15830	15820	365
577	20230530	122400	11145265900	15820	15810	15820	15810	94
578	20230530	122300	11143778970	15820	15810	15820	15800	1248
579	20230530	122200	11124053890	15820	15810	15820	15810	382
580	20230530	122100	11118013770	15810	15810	15810	15810	614
581	20230530	122000	11108306430	15810	15810	15810	15810	264
582	20230530	121900	11104132590	15810	15810	15820	15810	3782
583	20230530	121800	11044337930	15820	15830	15830	15820	1246
584	20230530	121700	11024623460	15820	15830	15830	15820	1357
585	20230530	121600	11003144390	15840	15840	15850	15840	579
586	20230530	121500	10993971990	15840	15850	15850	15840	144
587	20230530	121400	10991690290	15840	15850	15850	15830	1042
588	20230530	121300	10975183550	15850	15850	15850	15850	520
589	20230530	121200	10966941550	15850	15860	15860	15850	55
590	20230530	121100	10966069300	15860	15850	15860	15850	447
591	20230530	121000	10958983720	15850	15850	15850	15850	639
592	20230530	120900	10948855570	15850	15850	15860	15850	273
593	20230530	120800	10944526860	15850	15860	15860	15850	243
594	20230530	120700	10940675000	15860	15860	15860	15850	336
595	20230530	120600	10935346100	15860	15880	15880	15860	672
596	20230530	120500	10924683490	15870	15860	15880	15860	651
597	20230530	120400	10914349110	15860	15860	15870	15850	283
598	20230530	120300	10909861230	15870	15860	15870	15860	57
599	20230530	120200	10908956690	15870	15860	15870	15850	493
600	20230530	120100	10901139140	15850	15860	15860	15850	298
601	20230530	120000	10896414190	15860	15850	15870	15850	462
602	20230530	115900	10889086440	15850	15860	15860	15840	369
603	20230530	115800	10883241230	15860	15860	15870	15850	330
604	20230530	115700	10878008940	15860	15850	15860	15850	220
605	20230530	115600	10874519940	15850	15850	15850	15840	300
606	20230530	115500	10869766910	15850	15840	15850	15840	432
607	20230530	115400	10862921680	15840	15830	15850	15830	162
608	20230530	115300	10860355380	15830	15830	15830	15820	956
609	20230530	115200	10845225900	15830	15840	15840	15830	859
610	20230530	115100	10831626750	15840	15840	15840	15830	324
611	20230530	115000	10826496790	15830	15830	15830	15830	119
612	20230530	114900	10824613020	15840	15830	15840	15820	2129
613	20230530	114800	10790917880	15830	15840	15850	15830	508
614	20230530	114700	10782872830	15850	15850	15850	15840	353
615	20230530	114600	10777279550	15850	15860	15860	15840	386
616	20230530	114500	10771159740	15870	15860	15870	15850	1682
617	20230530	114400	10744494940	15850	15860	15880	15850	622
618	20230530	114300	10734628070	15860	15860	15870	15860	205
619	20230530	114200	10731376680	15870	15870	15880	15870	243
620	20230530	114100	10727519770	15870	15870	15870	15860	289
621	20230530	114000	10722934170	15880	15880	15880	15860	269
622	20230530	113900	10718664300	15890	15890	15890	15890	292
623	20230530	113800	10714024420	15890	15880	15890	15860	708
624	20230530	113700	10702788450	15880	15880	15880	15870	187
625	20230530	113600	10699819920	15890	15870	15890	15870	597
626	20230530	113500	10690341070	15870	15890	15890	15870	1078
627	20230530	113400	10673228320	15890	15880	15890	15880	218
628	20230530	113300	10669765770	15890	15890	15890	15880	483
629	20230530	113200	10662092630	15890	15900	15900	15890	400
630	20230530	113100	10655736000	15890	15890	15900	15890	282
631	20230530	113000	10651253500	15890	15910	15910	15890	229
632	20230530	112900	10647614180	15900	15900	15910	15900	727
633	20230530	112800	10636052650	15900	15900	15900	15890	275
634	20230530	112700	10631680200	15890	15890	15890	15890	311
635	20230530	112600	10626738410	15890	15910	15910	15890	90
636	20230530	112500	10625306850	15890	15910	15910	15890	1148
637	20230530	112400	10607053980	15940	15910	15940	15910	614
638	20230530	112300	10597277040	15910	15930	15930	15910	824
639	20230530	112200	10584157280	15930	15930	15930	15920	721
640	20230530	112100	10572673070	15930	15930	15940	15920	1138
641	20230530	112000	10554544200	15920	15930	15930	15910	260
642	20230530	111900	10550405310	15900	15900	15900	15900	171
643	20230530	111800	10547686410	15880	15880	15890	15880	171
644	20230530	111700	10544970310	15880	15900	15900	15880	1413
645	20230530	111600	10522507890	15900	15920	15920	15900	2139
646	20230530	111500	10488485130	15910	15950	15960	15910	1911
647	20230530	111400	10458029810	15960	15950	15960	15950	354
648	20230530	111300	10452382570	15950	15950	15960	15950	457
649	20230530	111200	10445092920	15950	15980	15980	15950	1065
650	20230530	111100	10428096140	15990	16000	16000	15950	3772
651	20230530	111000	10367857320	16000	16000	16010	15970	783
652	20230530	110900	10355342830	16010	15980	16020	15970	2875
653	20230530	110800	10309332450	15990	16010	16020	15970	1794
654	20230530	110700	10280633390	15970	16010	16020	15970	637
655	20230530	110600	10270441480	15970	16010	16020	15970	2492
656	20230530	110500	10230560400	16010	15990	16010	15980	1124
657	20230530	110400	10212584670	15990	16000	16000	15970	1201
658	20230530	110300	10193386530	15990	16020	16030	15990	2781
659	20230530	110200	10148853920	16020	16020	16030	16010	2955
660	20230530	110100	10101510280	16020	15980	16020	15960	9811
661	20230530	110000	9944515210	15950	15810	15980	15810	4352
662	20230530	105900	9875248030	15820	15810	15830	15800	383
663	20230530	105800	9869193860	15810	15820	15820	15810	1191
664	20230530	105700	9850360250	15820	15810	15820	15810	621
665	20230530	105600	9840539980	15820	15820	15830	15800	1281
666	20230530	105500	9820273450	15800	15820	15820	15800	1318
667	20230530	105400	9799437160	15820	15820	15830	15820	313
668	20230530	105300	9794483280	15830	15840	15840	15830	430
669	20230530	105200	9787676350	15830	15840	15840	15830	726
670	20230530	105100	9776177030	15840	15810	15850	15810	1161
671	20230530	105000	9757799720	15800	15810	15810	15800	452
672	20230530	104900	9750654890	15810	15810	15820	15800	1484
673	20230530	104800	9727191360	15810	15810	15810	15810	131
674	20230530	104700	9725120250	15810	15810	15820	15800	1706
675	20230530	104600	9698160350	15810	15800	15820	15800	784
676	20230530	104500	9685766200	15820	15820	15820	15800	1715
677	20230530	104400	9658644570	15840	15810	15840	15810	921
678	20230530	104300	9644081230	15810	15830	15830	15800	3938
679	20230530	104200	9581834930	15820	15850	15850	15820	1286
680	20230530	104100	9561477940	15850	15840	15850	15840	1536
681	20230530	104000	9537143540	15840	15870	15880	15840	3352
682	20230530	103900	9483986590	15860	15870	15870	15860	873
683	20230530	103800	9470136410	15880	15860	15880	15860	973
684	20230530	103700	9454697640	15860	15860	15870	15860	351
685	20230530	103600	9449128260	15870	15870	15880	15860	1122
686	20230530	103500	9431323450	15860	15870	15870	15860	939
687	20230530	103400	9416430900	15870	15850	15870	15840	1273
688	20230530	103300	9396246530	15860	15850	15860	15850	1156
689	20230530	103200	9377921950	15860	15870	15880	15850	4688
690	20230530	103100	9303557080	15870	15880	15890	15870	984
691	20230530	103000	9287932510	15890	15880	15890	15880	501
692	20230530	102900	9279973290	15880	15880	15890	15880	572
693	20230530	102800	9270888790	15890	15880	15890	15880	1674
694	20230530	102700	9244301740	15880	15880	15890	15880	397
695	20230530	102600	9237996510	15890	15890	15890	15880	949
696	20230530	102500	9222919480	15880	15880	15890	15880	518
697	20230530	102400	9214690920	15890	15880	15900	15880	1908
698	20230530	102300	9184379410	15900	15880	15900	15870	925
699	20230530	102200	9169686140	15870	15870	15880	15870	1254
700	20230530	102100	9149783930	15870	15860	15870	15860	469
701	20230530	102000	9142341530	15860	15860	15870	15860	1211
702	20230530	101900	9123131570	15860	15870	15870	15860	518
703	20230530	101800	9114911080	15870	15900	15900	15870	760
704	20230530	101700	9102841690	15910	15910	15910	15900	647
705	20230530	101600	9092552500	15910	15900	15920	15900	622
706	20230530	101500	9082656280	15900	15900	15910	15900	1147
707	20230530	101400	9064418480	15900	15930	15930	15870	2698
708	20230530	101300	9021505450	15940	15950	15950	15930	1027
709	20230530	101200	9005132240	15950	15960	15970	15950	748
710	20230530	101100	8993196160	15980	16010	16010	15960	764
711	20230530	101000	8980982970	15960	15990	16010	15960	1305
712	20230530	100900	8960101540	15990	15940	15990	15940	4341
713	20230530	100800	8890800290	15950	16000	16020	15950	1173
714	20230530	100700	8872064150	15990	15980	16000	15980	607
715	20230530	100600	8862363470	15980	16040	16050	15980	3286
716	20230530	100500	8809730910	16040	16020	16060	16010	10150
717	20230530	100400	8646902910	16030	15980	16030	15970	12098
718	20230530	100300	8453357330	15970	15990	15990	15970	2222
719	20230530	100200	8417844440	15990	15960	15990	15960	2079
720	20230530	100100	8384645850	15960	15910	15970	15910	3655
721	20230530	100000	8326365930	15900	15890	15900	15860	2038
722	20230530	095900	8293974560	15900	15830	15900	15820	1793
723	20230530	095800	8265526160	15830	15830	15830	15820	2055
724	20230530	095700	8233000240	15860	15820	15860	15820	1353
725	20230530	095600	8211568260	15830	15850	15860	15830	1950
726	20230530	095500	8180673330	15850	15860	15870	15850	1460
727	20230530	095400	8157516400	15870	15870	15880	15860	227
728	20230530	095300	8153915470	15870	15860	15890	15860	2898
729	20230530	095200	8107943000	15870	15880	15880	15870	500
730	20230530	095100	8100006770	15870	15880	15880	15860	1166
731	20230530	095000	8081500420	15880	15830	15890	15830	1035
732	20230530	094900	8065091500	15830	15830	15850	15810	1484
733	20230530	094800	8041596180	15810	15850	15850	15810	2567
734	20230530	094700	8000970120	15860	15860	15860	15860	446
735	20230530	094600	7993896560	15860	15880	15880	15850	1751
736	20230530	094500	7966122010	15880	15880	15890	15870	1662
737	20230530	094400	7939729030	15890	15910	15910	15890	3582
738	20230530	094300	7882780250	15910	15910	15930	15910	749
739	20230530	094200	7870859140	15910	15900	15910	15900	815
740	20230530	094100	7857899460	15900	15920	15920	15900	2038
741	20230530	094000	7825473860	15920	15930	15940	15920	1090
742	20230530	093900	7808115500	15930	15950	15960	15920	1487
743	20230530	093800	7784415620	15950	15920	15970	15920	2642
744	20230530	093700	7742284990	15920	15930	15940	15910	975
745	20230530	093600	7726756750	15930	15920	15940	15910	1737
746	20230530	093500	7699100400	15920	15910	15950	15910	2339
747	20230530	093400	7661843230	15920	15900	15920	15900	2356
748	20230530	093300	7624360370	15900	15900	15910	15880	1627
749	20230530	093200	7598484440	15880	15890	15910	15880	3230
750	20230530	093100	7547122340	15880	15800	15880	15800	3860
751	20230530	093000	7485914320	15800	15790	15830	15750	5815
752	20230530	092900	7394228150	15750	15840	15850	15750	9712
753	20230530	092800	7240747830	15860	15860	15880	15840	3946
754	20230530	092700	7178196690	15860	15930	15930	15850	8244
755	20230530	092600	7047165530	15920	15940	15960	15920	2810
756	20230530	092500	7002391800	15920	15940	15970	15920	4561
757	20230530	092400	6929716430	15950	16070	16100	15930	10294
758	20230530	092300	6764970870	16080	16200	16210	16070	38541
759	20230530	092200	6141606470	16200	16050	16200	16040	48787
760	20230530	092100	5355211890	16050	16010	16050	16000	10122
761	20230530	092000	5192928620	16010	15940	16030	15940	9622
762	20230530	091900	5039064460	15940	15900	15940	15890	2908
763	20230530	091800	4992783210	15890	15900	15940	15890	3073
764	20230530	091700	4943893140	15910	15930	15940	15900	4119
765	20230530	091600	4878356140	15910	15900	15940	15890	4195
766	20230530	091500	4811624060	15890	15900	15910	15890	5325
767	20230530	091400	4726977090	15900	15950	15950	15900	5877
768	20230530	091300	4633427880	15930	15980	16000	15930	12350
769	20230530	091200	4436413070	15980	16040	16040	15960	5661
770	20230530	091100	4345687970	16040	15970	16040	15950	17367
771	20230530	091000	4068009000	15970	15950	15970	15950	10215
772	20230530	090900	3905034000	15950	15960	15990	15950	6568
773	20230530	090800	3800175060	15950	15970	16000	15950	6472
774	20230530	090700	3696803810	15970	16050	16070	15950	6224
775	20230530	090600	3597236980	16040	16080	16090	15980	25494
776	20230530	090500	3187886330	16080	15890	16100	15880	41429
777	20230530	090400	2525014670	15900	15920	15920	15880	8590
778	20230530	090300	2388325040	15920	15880	15920	15830	18791
779	20230530	090200	2090075490	15880	15930	15930	15880	17395
780	20230530	090100	1813238500	15930	15970	16000	15920	28285
781	20230530	090000	1361483020	16000	16040	16040	15800	85087