KissMeData/035080/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	213900	7529453680	19540	19540	19540	19540	3159
3	20230602	213800	7529453680	19540	19540	19540	19540	0
4	20230602	213700	7529453680	19540	19540	19540	19540	0
5	20230602	213600	7529453680	19540	19540	19540	19540	0
6	20230602	213500	7529453680	19540	19540	19540	19540	0
7	20230602	213400	7529453680	19540	19540	19540	19540	0
8	20230602	213300	7529453680	19540	19540	19540	19540	0
9	20230602	213200	7529453680	19540	19540	19540	19540	0
10	20230602	213100	7529453680	19540	19540	19540	19540	0
11	20230602	213000	7529453680	19540	19540	19540	19540	0
12	20230602	212900	7529453680	19540	19540	19540	19540	0
13	20230602	212800	7529453680	19540	19540	19540	19540	0
14	20230602	212700	7529453680	19540	19540	19540	19540	0
15	20230602	212600	7529453680	19540	19540	19540	19540	0
16	20230602	212500	7529453680	19540	19540	19540	19540	0
17	20230602	212400	7529453680	19540	19540	19540	19540	0
18	20230602	212300	7529453680	19540	19540	19540	19540	0
19	20230602	212200	7529453680	19540	19540	19540	19540	0
20	20230602	212100	7529453680	19540	19540	19540	19540	0
21	20230602	212000	7529453680	19540	19540	19540	19540	0
22	20230602	211900	7529453680	19540	19540	19540	19540	0
23	20230602	211800	7529453680	19540	19540	19540	19540	0
24	20230602	211700	7529453680	19540	19540	19540	19540	0
25	20230602	211600	7529453680	19540	19540	19540	19540	0
26	20230602	211500	7529453680	19540	19540	19540	19540	0
27	20230602	211400	7529453680	19540	19540	19540	19540	0
28	20230602	211300	7529453680	19540	19540	19540	19540	0
29	20230602	211200	7529453680	19540	19540	19540	19540	0
30	20230602	211100	7529453680	19540	19540	19540	19540	0
31	20230602	211000	7529453680	19540	19540	19540	19540	0
32	20230602	210900	7529453680	19540	19540	19540	19540	3159
33	20230602	210800	7529453680	19540	19540	19540	19540	0
34	20230602	210700	7529453680	19540	19540	19540	19540	0
35	20230602	210600	7529453680	19540	19540	19540	19540	0
36	20230602	210500	7529453680	19540	19540	19540	19540	0
37	20230602	210400	7529453680	19540	19540	19540	19540	0
38	20230602	210300	7529453680	19540	19540	19540	19540	0
39	20230602	210200	7529453680	19540	19540	19540	19540	0
40	20230602	210100	7529453680	19540	19540	19540	19540	0
41	20230602	210000	7529453680	19540	19540	19540	19540	0
42	20230602	205900	7529453680	19540	19540	19540	19540	0
43	20230602	205800	7529453680	19540	19540	19540	19540	0
44	20230602	205700	7529453680	19540	19540	19540	19540	0
45	20230602	205600	7529453680	19540	19540	19540	19540	0
46	20230602	205500	7529453680	19540	19540	19540	19540	0
47	20230602	205400	7529453680	19540	19540	19540	19540	0
48	20230602	205300	7529453680	19540	19540	19540	19540	0
49	20230602	205200	7529453680	19540	19540	19540	19540	0
50	20230602	205100	7529453680	19540	19540	19540	19540	0
51	20230602	205000	7529453680	19540	19540	19540	19540	0
52	20230602	204900	7529453680	19540	19540	19540	19540	0
53	20230602	204800	7529453680	19540	19540	19540	19540	0
54	20230602	204700	7529453680	19540	19540	19540	19540	0
55	20230602	204600	7529453680	19540	19540	19540	19540	0
56	20230602	204500	7529453680	19540	19540	19540	19540	0
57	20230602	204400	7529453680	19540	19540	19540	19540	0
58	20230602	204300	7529453680	19540	19540	19540	19540	0
59	20230602	204200	7529453680	19540	19540	19540	19540	0
60	20230602	204100	7529453680	19540	19540	19540	19540	0
61	20230602	204000	7529453680	19540	19540	19540	19540	0
62	20230602	203900	7529453680	19540	19540	19540	19540	3159
63	20230602	203800	7529453680	19540	19540	19540	19540	0
64	20230602	203700	7529453680	19540	19540	19540	19540	0
65	20230602	203600	7529453680	19540	19540	19540	19540	0
66	20230602	203500	7529453680	19540	19540	19540	19540	0
67	20230602	203400	7529453680	19540	19540	19540	19540	0
68	20230602	203300	7529453680	19540	19540	19540	19540	0
69	20230602	203200	7529453680	19540	19540	19540	19540	0
70	20230602	203100	7529453680	19540	19540	19540	19540	0
71	20230602	203000	7529453680	19540	19540	19540	19540	0
72	20230602	202900	7529453680	19540	19540	19540	19540	0
73	20230602	202800	7529453680	19540	19540	19540	19540	0
74	20230602	202700	7529453680	19540	19540	19540	19540	0
75	20230602	202600	7529453680	19540	19540	19540	19540	0
76	20230602	202500	7529453680	19540	19540	19540	19540	0
77	20230602	202400	7529453680	19540	19540	19540	19540	0
78	20230602	202300	7529453680	19540	19540	19540	19540	0
79	20230602	202200	7529453680	19540	19540	19540	19540	0
80	20230602	202100	7529453680	19540	19540	19540	19540	0
81	20230602	202000	7529453680	19540	19540	19540	19540	0
82	20230602	201900	7529453680	19540	19540	19540	19540	0
83	20230602	201800	7529453680	19540	19540	19540	19540	0
84	20230602	201700	7529453680	19540	19540	19540	19540	0
85	20230602	201600	7529453680	19540	19540	19540	19540	0
86	20230602	201500	7529453680	19540	19540	19540	19540	0
87	20230602	201400	7529453680	19540	19540	19540	19540	0
88	20230602	201300	7529453680	19540	19540	19540	19540	0
89	20230602	201200	7529453680	19540	19540	19540	19540	0
90	20230602	201100	7529453680	19540	19540	19540	19540	0
91	20230602	201000	7529453680	19540	19540	19540	19540	0
92	20230602	200900	7529453680	19540	19540	19540	19540	3159
93	20230602	200800	7529453680	19540	19540	19540	19540	0
94	20230602	200700	7529453680	19540	19540	19540	19540	0
95	20230602	200600	7529453680	19540	19540	19540	19540	0
96	20230602	200500	7529453680	19540	19540	19540	19540	0
97	20230602	200400	7529453680	19540	19540	19540	19540	0
98	20230602	200300	7529453680	19540	19540	19540	19540	0
99	20230602	200200	7529453680	19540	19540	19540	19540	0
100	20230602	200100	7529453680	19540	19540	19540	19540	0
101	20230602	200000	7529453680	19540	19540	19540	19540	0
102	20230602	195900	7529453680	19540	19540	19540	19540	0
103	20230602	195800	7529453680	19540	19540	19540	19540	0
104	20230602	195700	7529453680	19540	19540	19540	19540	0
105	20230602	195600	7529453680	19540	19540	19540	19540	0
106	20230602	195500	7529453680	19540	19540	19540	19540	0
107	20230602	195400	7529453680	19540	19540	19540	19540	0
108	20230602	195300	7529453680	19540	19540	19540	19540	0
109	20230602	195200	7529453680	19540	19540	19540	19540	0
110	20230602	195100	7529453680	19540	19540	19540	19540	0
111	20230602	195000	7529453680	19540	19540	19540	19540	0
112	20230602	194900	7529453680	19540	19540	19540	19540	0
113	20230602	194800	7529453680	19540	19540	19540	19540	0
114	20230602	194700	7529453680	19540	19540	19540	19540	0
115	20230602	194600	7529453680	19540	19540	19540	19540	0
116	20230602	194500	7529453680	19540	19540	19540	19540	0
117	20230602	194400	7529453680	19540	19540	19540	19540	0
118	20230602	194300	7529453680	19540	19540	19540	19540	0
119	20230602	194200	7529453680	19540	19540	19540	19540	0
120	20230602	194100	7529453680	19540	19540	19540	19540	0
121	20230602	194000	7529453680	19540	19540	19540	19540	0
122	20230602	193900	7529453680	19540	19540	19540	19540	3159
123	20230602	193800	7529453680	19540	19540	19540	19540	0
124	20230602	193700	7529453680	19540	19540	19540	19540	0
125	20230602	193600	7529453680	19540	19540	19540	19540	0
126	20230602	193500	7529453680	19540	19540	19540	19540	0
127	20230602	193400	7529453680	19540	19540	19540	19540	0
128	20230602	193300	7529453680	19540	19540	19540	19540	0
129	20230602	193200	7529453680	19540	19540	19540	19540	0
130	20230602	193100	7529453680	19540	19540	19540	19540	0
131	20230602	193000	7529453680	19540	19540	19540	19540	0
132	20230602	192900	7529453680	19540	19540	19540	19540	0
133	20230602	192800	7529453680	19540	19540	19540	19540	0
134	20230602	192700	7529453680	19540	19540	19540	19540	0
135	20230602	192600	7529453680	19540	19540	19540	19540	0
136	20230602	192500	7529453680	19540	19540	19540	19540	0
137	20230602	192400	7529453680	19540	19540	19540	19540	0
138	20230602	192300	7529453680	19540	19540	19540	19540	0
139	20230602	192200	7529453680	19540	19540	19540	19540	0
140	20230602	192100	7529453680	19540	19540	19540	19540	0
141	20230602	192000	7529453680	19540	19540	19540	19540	0
142	20230602	191900	7529453680	19540	19540	19540	19540	0
143	20230602	191800	7529453680	19540	19540	19540	19540	0
144	20230602	191700	7529453680	19540	19540	19540	19540	0
145	20230602	191600	7529453680	19540	19540	19540	19540	0
146	20230602	191500	7529453680	19540	19540	19540	19540	0
147	20230602	191400	7529453680	19540	19540	19540	19540	0
148	20230602	191300	7529453680	19540	19540	19540	19540	0
149	20230602	191200	7529453680	19540	19540	19540	19540	0
150	20230602	191100	7529453680	19540	19540	19540	19540	0
151	20230602	191000	7529453680	19540	19540	19540	19540	0
152	20230602	190900	7529453680	19540	19540	19540	19540	3159
153	20230602	190800	7529453680	19540	19540	19540	19540	0
154	20230602	190700	7529453680	19540	19540	19540	19540	0
155	20230602	190600	7529453680	19540	19540	19540	19540	0
156	20230602	190500	7529453680	19540	19540	19540	19540	0
157	20230602	190400	7529453680	19540	19540	19540	19540	0
158	20230602	190300	7529453680	19540	19540	19540	19540	0
159	20230602	190200	7529453680	19540	19540	19540	19540	0
160	20230602	190100	7529453680	19540	19540	19540	19540	0
161	20230602	190000	7529453680	19540	19540	19540	19540	0
162	20230602	185900	7529453680	19540	19540	19540	19540	0
163	20230602	185800	7529453680	19540	19540	19540	19540	0
164	20230602	185700	7529453680	19540	19540	19540	19540	0
165	20230602	185600	7529453680	19540	19540	19540	19540	0
166	20230602	185500	7529453680	19540	19540	19540	19540	0
167	20230602	185400	7529453680	19540	19540	19540	19540	0
168	20230602	185300	7529453680	19540	19540	19540	19540	0
169	20230602	185200	7529453680	19540	19540	19540	19540	0
170	20230602	185100	7529453680	19540	19540	19540	19540	0
171	20230602	185000	7529453680	19540	19540	19540	19540	0
172	20230602	184900	7529453680	19540	19540	19540	19540	0
173	20230602	184800	7529453680	19540	19540	19540	19540	0
174	20230602	184700	7529453680	19540	19540	19540	19540	0
175	20230602	184600	7529453680	19540	19540	19540	19540	0
176	20230602	184500	7529453680	19540	19540	19540	19540	0
177	20230602	184400	7529453680	19540	19540	19540	19540	0
178	20230602	184300	7529453680	19540	19540	19540	19540	0
179	20230602	184200	7529453680	19540	19540	19540	19540	0
180	20230602	184100	7529453680	19540	19540	19540	19540	0
181	20230602	184000	7529453680	19540	19540	19540	19540	0
182	20230602	183900	7529453680	19540	19540	19540	19540	3159
183	20230602	183800	7529453680	19540	19540	19540	19540	0
184	20230602	183700	7529453680	19540	19540	19540	19540	0
185	20230602	183600	7529453680	19540	19540	19540	19540	0
186	20230602	183500	7529453680	19540	19540	19540	19540	0
187	20230602	183400	7529453680	19540	19540	19540	19540	0
188	20230602	183300	7529453680	19540	19540	19540	19540	0
189	20230602	183200	7529453680	19540	19540	19540	19540	0
190	20230602	183100	7529453680	19540	19540	19540	19540	0
191	20230602	183000	7529453680	19540	19540	19540	19540	0
192	20230602	182900	7529453680	19540	19540	19540	19540	0
193	20230602	182800	7529453680	19540	19540	19540	19540	0
194	20230602	182700	7529453680	19540	19540	19540	19540	0
195	20230602	182600	7529453680	19540	19540	19540	19540	0
196	20230602	182500	7529453680	19540	19540	19540	19540	0
197	20230602	182400	7529453680	19540	19540	19540	19540	0
198	20230602	182300	7529453680	19540	19540	19540	19540	0
199	20230602	182200	7529453680	19540	19540	19540	19540	0
200	20230602	182100	7529453680	19540	19540	19540	19540	0
201	20230602	182000	7529453680	19540	19540	19540	19540	0
202	20230602	181900	7529453680	19540	19540	19540	19540	0
203	20230602	181800	7529453680	19540	19540	19540	19540	0
204	20230602	181700	7529453680	19540	19540	19540	19540	0
205	20230602	181600	7529453680	19540	19540	19540	19540	0
206	20230602	181500	7529453680	19540	19540	19540	19540	0
207	20230602	181400	7529453680	19540	19540	19540	19540	0
208	20230602	181300	7529453680	19540	19540	19540	19540	0
209	20230602	181200	7529453680	19540	19540	19540	19540	0
210	20230602	181100	7529453680	19540	19540	19540	19540	0
211	20230602	181000	7529453680	19540	19540	19540	19540	0
212	20230602	180900	7529453680	19540	19540	19540	19540	3159
213	20230602	180800	7529453680	19540	19540	19540	19540	0
214	20230602	180700	7529453680	19540	19540	19540	19540	0
215	20230602	180600	7529453680	19540	19540	19540	19540	0
216	20230602	180500	7529453680	19540	19540	19540	19540	0
217	20230602	180400	7529453680	19540	19540	19540	19540	0
218	20230602	180300	7529453680	19540	19540	19540	19540	0
219	20230602	180200	7529453680	19540	19540	19540	19540	0
220	20230602	180100	7529453680	19540	19540	19540	19540	0
221	20230602	180000	7529453680	19540	19540	19540	19540	0
222	20230602	175900	7529453680	19540	19540	19540	19540	0
223	20230602	175800	7529453680	19540	19540	19540	19540	0
224	20230602	175700	7529453680	19540	19540	19540	19540	0
225	20230602	175600	7529453680	19540	19540	19540	19540	0
226	20230602	175500	7529453680	19540	19540	19540	19540	0
227	20230602	175400	7529453680	19540	19540	19540	19540	0
228	20230602	175300	7529453680	19540	19540	19540	19540	0
229	20230602	175200	7529453680	19540	19540	19540	19540	0
230	20230602	175100	7529453680	19540	19540	19540	19540	0
231	20230602	175000	7529453680	19540	19540	19540	19540	0
232	20230602	174900	7529453680	19540	19540	19540	19540	0
233	20230602	174800	7529453680	19540	19540	19540	19540	0
234	20230602	174700	7529453680	19540	19540	19540	19540	0
235	20230602	174600	7529453680	19540	19540	19540	19540	0
236	20230602	174500	7529453680	19540	19540	19540	19540	0
237	20230602	174400	7529453680	19540	19540	19540	19540	0
238	20230602	174300	7529453680	19540	19540	19540	19540	0
239	20230602	174200	7529453680	19540	19540	19540	19540	0
240	20230602	174100	7529453680	19540	19540	19540	19540	0
241	20230602	174000	7529453680	19540	19540	19540	19540	0
242	20230602	173900	7529453680	19540	19540	19540	19540	3159
243	20230602	173800	7529453680	19540	19540	19540	19540	0
244	20230602	173700	7529453680	19540	19540	19540	19540	0
245	20230602	173600	7529453680	19540	19540	19540	19540	0
246	20230602	173500	7529453680	19540	19540	19540	19540	0
247	20230602	173400	7529453680	19540	19540	19540	19540	0
248	20230602	173300	7529453680	19540	19540	19540	19540	0
249	20230602	173200	7529453680	19540	19540	19540	19540	0
250	20230602	173100	7529453680	19540	19540	19540	19540	0
251	20230602	173000	7529453680	19540	19540	19540	19540	0
252	20230602	172900	7529453680	19540	19540	19540	19540	0
253	20230602	172800	7529453680	19540	19540	19540	19540	0
254	20230602	172700	7529453680	19540	19540	19540	19540	0
255	20230602	172600	7529453680	19540	19540	19540	19540	0
256	20230602	172500	7529453680	19540	19540	19540	19540	0
257	20230602	172400	7529453680	19540	19540	19540	19540	0
258	20230602	172300	7529453680	19540	19540	19540	19540	0
259	20230602	172200	7529453680	19540	19540	19540	19540	0
260	20230602	172100	7529453680	19540	19540	19540	19540	0
261	20230602	172000	7529453680	19540	19540	19540	19540	0
262	20230602	171900	7529453680	19540	19540	19540	19540	0
263	20230602	171800	7529453680	19540	19540	19540	19540	0
264	20230602	171700	7529453680	19540	19540	19540	19540	0
265	20230602	171600	7529453680	19540	19540	19540	19540	0
266	20230602	171500	7529453680	19540	19540	19540	19540	0
267	20230602	171400	7529453680	19540	19540	19540	19540	0
268	20230602	171300	7529453680	19540	19540	19540	19540	0
269	20230602	171200	7529453680	19540	19540	19540	19540	0
270	20230602	171100	7529453680	19540	19540	19540	19540	0
271	20230602	171000	7529453680	19540	19540	19540	19540	0
272	20230602	170900	7529453680	19540	19540	19540	19540	3159
273	20230602	170800	7529453680	19540	19540	19540	19540	0
274	20230602	170700	7529453680	19540	19540	19540	19540	0
275	20230602	170600	7529453680	19540	19540	19540	19540	0
276	20230602	170500	7529453680	19540	19540	19540	19540	0
277	20230602	170400	7529453680	19540	19540	19540	19540	0
278	20230602	170300	7529453680	19540	19540	19540	19540	0
279	20230602	170200	7529453680	19540	19540	19540	19540	0
280	20230602	170100	7529453680	19540	19540	19540	19540	0
281	20230602	170000	7529453680	19540	19540	19540	19540	0
282	20230602	165900	7529453680	19540	19540	19540	19540	0
283	20230602	165800	7529453680	19540	19540	19540	19540	0
284	20230602	165700	7529453680	19540	19540	19540	19540	0
285	20230602	165600	7529453680	19540	19540	19540	19540	0
286	20230602	165500	7529453680	19540	19540	19540	19540	0
287	20230602	165400	7529453680	19540	19540	19540	19540	0
288	20230602	165300	7529453680	19540	19540	19540	19540	0
289	20230602	165200	7529453680	19540	19540	19540	19540	0
290	20230602	165100	7529453680	19540	19540	19540	19540	0
291	20230602	165000	7529453680	19540	19540	19540	19540	0
292	20230602	164900	7529453680	19540	19540	19540	19540	0
293	20230602	164800	7529453680	19540	19540	19540	19540	0
294	20230602	164700	7529453680	19540	19540	19540	19540	0
295	20230602	164600	7529453680	19540	19540	19540	19540	0
296	20230602	164500	7529453680	19540	19540	19540	19540	0
297	20230602	164400	7529453680	19540	19540	19540	19540	0
298	20230602	164300	7529453680	19540	19540	19540	19540	0
299	20230602	164200	7529453680	19540	19540	19540	19540	0
300	20230602	164100	7529453680	19540	19540	19540	19540	0
301	20230602	164000	7529453680	19540	19540	19540	19540	0
302	20230602	163900	7529453680	19540	19540	19540	19540	3159
303	20230602	163800	7529453680	19540	19540	19540	19540	0
304	20230602	163700	7529453680	19540	19540	19540	19540	0
305	20230602	163600	7529453680	19540	19540	19540	19540	0
306	20230602	163500	7529453680	19540	19540	19540	19540	0
307	20230602	163400	7529453680	19540	19540	19540	19540	0
308	20230602	163300	7529453680	19540	19540	19540	19540	0
309	20230602	163200	7529453680	19540	19540	19540	19540	0
310	20230602	163100	7529453680	19540	19540	19540	19540	0
311	20230602	163000	7529453680	19540	19540	19540	19540	0
312	20230602	162900	7529453680	19540	19540	19540	19540	0
313	20230602	162800	7529453680	19540	19540	19540	19540	0
314	20230602	162700	7529453680	19540	19540	19540	19540	0
315	20230602	162600	7529453680	19540	19540	19540	19540	0
316	20230602	162500	7529453680	19540	19540	19540	19540	0
317	20230602	162400	7529453680	19540	19540	19540	19540	0
318	20230602	162300	7529453680	19540	19540	19540	19540	0
319	20230602	162200	7529453680	19540	19540	19540	19540	0
320	20230602	162100	7529453680	19540	19540	19540	19540	0
321	20230602	162000	7529453680	19540	19540	19540	19540	0
322	20230602	161900	7529453680	19540	19540	19540	19540	0
323	20230602	161800	7529453680	19540	19540	19540	19540	0
324	20230602	161700	7529453680	19540	19540	19540	19540	0
325	20230602	161600	7529453680	19540	19540	19540	19540	0
326	20230602	161500	7529453680	19540	19540	19540	19540	0
327	20230602	161400	7529453680	19540	19540	19540	19540	0
328	20230602	161300	7529453680	19540	19540	19540	19540	0
329	20230602	161200	7529453680	19540	19540	19540	19540	0
330	20230602	161100	7529453680	19540	19540	19540	19540	0
331	20230602	161000	7529453680	19540	19540	19540	19540	0
332	20230602	160900	7529453680	19540	19540	19540	19540	3159
333	20230602	160800	7529453680	19540	19540	19540	19540	0
334	20230602	160700	7529453680	19540	19540	19540	19540	0
335	20230602	160600	7529453680	19540	19540	19540	19540	0
336	20230602	160500	7529453680	19540	19540	19540	19540	0
337	20230602	160400	7529453680	19540	19540	19540	19540	0
338	20230602	160300	7529453680	19540	19540	19540	19540	0
339	20230602	160200	7529453680	19540	19540	19540	19540	0
340	20230602	160100	7529453680	19540	19540	19540	19540	0
341	20230602	160000	7529453680	19540	19540	19540	19540	0
342	20230602	155900	7529453680	19540	19540	19540	19540	0
343	20230602	155800	7529453680	19540	19540	19540	19540	0
344	20230602	155700	7529453680	19540	19540	19540	19540	0
345	20230602	155600	7529453680	19540	19540	19540	19540	0
346	20230602	155500	7529453680	19540	19540	19540	19540	0
347	20230602	155400	7529453680	19540	19540	19540	19540	0
348	20230602	155300	7529453680	19540	19540	19540	19540	0
349	20230602	155200	7529453680	19540	19540	19540	19540	0
350	20230602	155100	7529453680	19540	19540	19540	19540	0
351	20230602	155000	7529453680	19540	19540	19540	19540	0
352	20230602	154900	7529453680	19540	19540	19540	19540	0
353	20230602	154800	7529453680	19540	19540	19540	19540	0
354	20230602	154700	7529453680	19540	19540	19540	19540	0
355	20230602	154600	7529453680	19540	19540	19540	19540	0
356	20230602	154500	7529453680	19540	19540	19540	19540	0
357	20230602	154400	7529453680	19540	19540	19540	19540	0
358	20230602	154300	7529453680	19540	19540	19540	19540	0
359	20230602	154200	7529453680	19540	19540	19540	19540	0
360	20230602	154100	7529453680	19540	19540	19540	19540	0
361	20230602	154000	7529453680	19540	19540	19540	19540	0
362	20230602	153900	7529453680	19540	19540	19540	19540	3159
363	20230602	153800	7529453680	19540	19540	19540	19540	0
364	20230602	153700	7529453680	19540	19540	19540	19540	0
365	20230602	153600	7529453680	19540	19540	19540	19540	0
366	20230602	153500	7529453680	19540	19540	19540	19540	0
367	20230602	153400	7529453680	19540	19540	19540	19540	0
368	20230602	153300	7529453680	19540	19540	19540	19540	0
369	20230602	153200	7529453680	19540	19540	19540	19540	0
370	20230602	153100	7529453680	19540	19540	19540	19540	0
371	20230602	153000	7529453680	19540	19540	19540	19540	3159
372	20230602	152900	7467726820	19540	19540	19540	19540	0
373	20230602	152800	7467726820	19540	19540	19540	19540	0
374	20230602	152700	7467726820	19540	19540	19540	19540	0
375	20230602	152600	7467726820	19540	19540	19540	19540	0
376	20230602	152500	7467726820	19540	19540	19540	19540	0
377	20230602	152400	7467726820	19540	19540	19540	19540	0
378	20230602	152300	7467726820	19540	19540	19540	19540	0
379	20230602	152200	7467726820	19540	19540	19540	19540	0
380	20230602	152100	7467726820	19540	19540	19540	19540	0
381	20230602	152000	7467726820	19540	19540	19540	19540	0
382	20230602	151900	7467726820	19540	19550	19550	19540	3243
383	20230602	151800	7404337850	19550	19550	19560	19550	535
384	20230602	151700	7393877640	19550	19570	19580	19550	431
385	20230602	151600	7385445180	19560	19570	19570	19560	3372
386	20230602	151500	7319486020	19570	19570	19570	19570	579
387	20230602	151400	7308154990	19570	19580	19580	19570	321
388	20230602	151300	7301872860	19570	19570	19580	19570	142
389	20230602	151200	7299093710	19590	19580	19590	19570	2128
390	20230602	151100	7257446020	19580	19580	19580	19570	589
391	20230602	151000	7245915310	19580	19580	19580	19580	525
392	20230602	150900	7235635810	19580	19580	19580	19580	556
393	20230602	150800	7224749330	19570	19590	19590	19570	1068
394	20230602	150700	7203841860	19590	19580	19590	19580	492
395	20230602	150600	7194206910	19580	19580	19590	19580	522
396	20230602	150500	7183986050	19580	19590	19590	19580	511
397	20230602	150400	7173977290	19580	19590	19600	19580	581
398	20230602	150300	7162595400	19600	19600	19600	19590	720
399	20230602	150200	7148490110	19600	19600	19600	19600	159
400	20230602	150100	7145373710	19600	19600	19600	19600	131
401	20230602	150000	7142806110	19600	19600	19600	19600	525
402	20230602	145900	7132516110	19600	19600	19600	19600	134
403	20230602	145800	7129889710	19610	19610	19610	19610	5
404	20230602	145700	7129791660	19600	19600	19600	19600	890
405	20230602	145600	7112347660	19600	19600	19600	19600	90
406	20230602	145500	7110583660	19600	19600	19600	19600	5
407	20230602	145400	7110485660	19600	19600	19610	19600	341
408	20230602	145300	7103800820	19600	19610	19610	19600	949
409	20230602	145200	7085191030	19610	19610	19620	19610	82
410	20230602	145100	7083582510	19610	19610	19610	19610	73
411	20230602	145000	7082150980	19610	19610	19610	19610	53
412	20230602	144900	7081111650	19620	19620	19620	19610	105
413	20230602	144800	7079052500	19610	19620	19620	19610	198
414	20230602	144700	7075169000	19610	19620	19620	19610	816
415	20230602	144600	7059163580	19620	19620	19620	19620	81
416	20230602	144500	7057574360	19620	19640	19660	19620	1176
417	20230602	144400	7034487180	19640	19640	19640	19640	272
418	20230602	144300	7029145100	19650	19650	19650	19650	78
419	20230602	144200	7027612400	19650	19650	19650	19650	82
420	20230602	144100	7026001100	19650	19660	19660	19650	205
421	20230602	144000	7021972840	19660	19660	19660	19660	213
422	20230602	143900	7017785260	19670	19670	19670	19670	48
423	20230602	143800	7016841100	19670	19660	19670	19660	221
424	20230602	143700	7012494040	19660	19660	19670	19660	75
425	20230602	143600	7011019350	19650	19650	19650	19650	19
426	20230602	143500	7010646000	19650	19660	19660	19650	401
427	20230602	143400	7002766240	19680	19670	19680	19670	24
428	20230602	143300	7002293970	19670	19650	19670	19650	329
429	20230602	143200	6995825550	19650	19650	19650	19650	50
430	20230602	143100	6994843050	19650	19650	19650	19650	0
431	20230602	143000	6994843050	19650	19680	19690	19650	416
432	20230602	142900	6986662960	19690	19690	19690	19690	11
433	20230602	142800	6986446370	19700	19700	19700	19700	10
434	20230602	142700	6986249370	19700	19680	19700	19680	493
435	20230602	142600	6976541020	19680	19650	19680	19640	819
436	20230602	142500	6960445650	19650	19660	19660	19650	338
437	20230602	142400	6953803920	19660	19650	19660	19650	510
438	20230602	142300	6943782020	19640	19640	19640	19640	67
439	20230602	142200	6942466140	19650	19650	19650	19650	1
440	20230602	142100	6942446490	19630	19630	19630	19630	57
441	20230602	142000	6941327580	19630	19640	19640	19630	281
442	20230602	141900	6935811430	19640	19640	19640	19640	32
443	20230602	141800	6935182950	19640	19650	19650	19640	151
444	20230602	141700	6932217280	19640	19640	19650	19640	234
445	20230602	141600	6927621410	19640	19640	19640	19630	51
446	20230602	141500	6926620210	19650	19650	19650	19650	25
447	20230602	141400	6926128960	19660	19660	19660	19660	25
448	20230602	141300	6925637460	19660	19660	19660	19660	1
449	20230602	141200	6925617800	19630	19660	19660	19630	151
450	20230602	141100	6922651880	19660	19660	19660	19660	182
451	20230602	141000	6919073760	19660	19660	19660	19660	0
452	20230602	140900	6919073760	19660	19670	19670	19660	107
453	20230602	140800	6916970050	19670	19650	19670	19650	223
454	20230602	140700	6912586080	19650	19600	19650	19600	151
455	20230602	140600	6909624930	19600	19600	19600	19600	1
456	20230602	140500	6909605330	19600	19600	19600	19590	439
457	20230602	140400	6901001910	19600	19590	19600	19580	681
458	20230602	140300	6887657420	19580	19590	19600	19580	220
459	20230602	140200	6883348550	19580	19590	19590	19580	75
460	20230602	140100	6881880000	19580	19590	19590	19580	1105
461	20230602	140000	6860238290	19590	19600	19600	19590	161
462	20230602	135900	6857082880	19600	19590	19600	19590	1393
463	20230602	135800	6829787170	19590	19590	19590	19590	73
464	20230602	135700	6828357100	19600	19600	19600	19600	22
465	20230602	135600	6827925900	19600	19590	19600	19590	28
466	20230602	135500	6827377370	19590	19590	19590	19590	475
467	20230602	135400	6818072120	19600	19600	19610	19600	335
468	20230602	135300	6811506100	19600	19600	19600	19600	43
469	20230602	135200	6810663300	19610	19620	19620	19610	11
470	20230602	135100	6810447570	19610	19610	19610	19610	74
471	20230602	135000	6808996430	19610	19610	19610	19600	148
472	20230602	134900	6806094200	19610	19610	19610	19610	100
473	20230602	134800	6804133200	19610	19610	19610	19610	155
474	20230602	134700	6801093650	19610	19610	19610	19610	87
475	20230602	134600	6799387580	19610	19620	19620	19600	265
476	20230602	134500	6794191370	19630	19610	19630	19610	102
477	20230602	134400	6792191110	19610	19600	19610	19600	203
478	20230602	134300	6788211380	19590	19610	19610	19590	221
479	20230602	134200	6783880530	19610	19610	19610	19610	164
480	20230602	134100	6780664490	19630	19610	19630	19590	183
481	20230602	134000	6777076530	19610	19610	19610	19610	45
482	20230602	133900	6776194080	19610	19620	19620	19610	219
483	20230602	133800	6771899480	19610	19660	19660	19610	32
484	20230602	133700	6771271910	19660	19650	19660	19600	402
485	20230602	133600	6763386160	19650	19650	19650	19650	60
486	20230602	133500	6762207160	19640	19640	19660	19640	304
487	20230602	133400	6756232340	19640	19630	19640	19630	13
488	20230602	133300	6755977120	19630	19630	19630	19630	140
489	20230602	133200	6753228920	19630	19630	19630	19630	399
490	20230602	133100	6745396550	19630	19640	19660	19630	285
491	20230602	133000	6739800130	19640	19640	19640	19640	205
492	20230602	132900	6735773930	19630	19610	19670	19610	429
493	20230602	132800	6727359750	19600	19580	19600	19580	269
494	20230602	132700	6722089960	19580	19570	19580	19570	297
495	20230602	132600	6716277530	19570	19580	19580	19570	262
496	20230602	132500	6711147670	19580	19580	19590	19570	809
497	20230602	132400	6695308020	19570	19570	19580	19570	468
498	20230602	132300	6686148110	19570	19570	19570	19560	592
499	20230602	132200	6674567500	19570	19600	19600	19560	1474
500	20230602	132100	6645708410	19590	19610	19610	19590	1878
501	20230602	132000	6608902970	19610	19600	19610	19600	552
502	20230602	131900	6598079550	19600	19660	19660	19600	6661
503	20230602	131800	6467369800	19660	19660	19660	19660	43
504	20230602	131700	6466524420	19660	19660	19660	19650	368
505	20230602	131600	6459291410	19650	19670	19670	19650	88
506	20230602	131500	6457561910	19650	19670	19670	19650	327
507	20230602	131400	6451131060	19670	19670	19670	19670	90
508	20230602	131300	6449360760	19680	19660	19680	19650	1144
509	20230602	131200	6426870890	19660	19670	19670	19660	50
510	20230602	131100	6425887680	19650	19660	19660	19650	201
511	20230602	131000	6421936460	19660	19650	19660	19650	944
512	20230602	130900	6403384290	19650	19660	19660	19650	256
513	20230602	130800	6398351930	19660	19660	19660	19650	598
514	20230602	130700	6386595930	19650	19690	19690	19650	2669
515	20230602	130600	6334121130	19690	19690	19690	19690	111
516	20230602	130500	6331935540	19690	19700	19700	19690	61
517	20230602	130400	6330734350	19700	19690	19700	19690	201
518	20230602	130300	6326776650	19690	19700	19700	19690	607
519	20230602	130200	6314820910	19700	19700	19700	19700	18
520	20230602	130100	6314466310	19700	19700	19700	19690	172
521	20230602	130000	6311078320	19700	19700	19700	19700	8
522	20230602	125900	6310920720	19700	19700	19700	19700	55
523	20230602	125800	6309837220	19700	19700	19700	19700	0
524	20230602	125700	6309837220	19700	19700	19700	19700	307
525	20230602	125600	6303789320	19710	19710	19710	19710	179
526	20230602	125500	6300261230	19740	19740	19750	19730	115
527	20230602	125400	6297991090	19740	19730	19760	19730	348
528	20230602	125300	6291119470	19730	19710	19730	19700	235
529	20230602	125200	6286487680	19700	19720	19720	19700	100
530	20230602	125100	6284516560	19720	19720	19720	19720	10
531	20230602	125000	6284319360	19700	19700	19700	19700	0
532	20230602	124900	6284319360	19700	19700	19700	19700	100
533	20230602	124800	6282349360	19700	19730	19730	19700	584
534	20230602	124700	6270838350	19730	19730	19740	19730	51
535	20230602	124600	6269832020	19710	19710	19710	19710	0
536	20230602	124500	6269832020	19710	19710	19710	19710	65
537	20230602	124400	6268550870	19710	19730	19730	19710	38
538	20230602	124300	6267801230	19730	19720	19730	19700	175
539	20230602	124200	6264350920	19700	19690	19710	19690	272
540	20230602	124100	6258993600	19690	19730	19730	19690	170
541	20230602	124000	6255645500	19710	19710	19710	19710	273
542	20230602	123900	6250264670	19710	19710	19710	19710	3
543	20230602	123800	6250205540	19710	19680	19730	19670	108
544	20230602	123700	6248080800	19730	19690	19730	19680	333
545	20230602	123600	6241525410	19690	19690	19690	19690	4
546	20230602	123500	6241446650	19690	19730	19730	19690	210
547	20230602	123400	6237306680	19730	19720	19730	19720	11
548	20230602	123300	6237089750	19720	19720	19720	19720	159
549	20230602	123200	6233954270	19730	19720	19730	19720	42
550	20230602	123100	6233125940	19720	19700	19720	19700	25
551	20230602	123000	6232633160	19700	19680	19700	19680	47
552	20230602	122900	6231707400	19670	19670	19670	19670	109
553	20230602	122800	6229563370	19670	19670	19670	19660	1600
554	20230602	122700	6198092570	19670	19680	19680	19670	261
555	20230602	122600	6192958590	19710	19700	19720	19690	138
556	20230602	122500	6190237470	19710	19710	19740	19710	210
557	20230602	122400	6186095300	19710	19700	19710	19670	279
558	20230602	122300	6180597690	19700	19680	19700	19680	211
559	20230602	122200	6176441810	19680	19680	19680	19680	10
560	20230602	122100	6176245010	19670	19690	19700	19670	141
561	20230602	122000	6173467820	19700	19680	19700	19680	3012
562	20230602	121900	6114163060	19690	19650	19690	19650	27
563	20230602	121800	6113631710	19650	19690	19690	19650	2834
564	20230602	121700	6057916190	19710	19710	19740	19690	472
565	20230602	121600	6048614340	19710	19750	19750	19710	239
566	20230602	121500	6043902380	19750	19760	19760	19710	82
567	20230602	121400	6042284160	19750	19740	19760	19740	580
568	20230602	121300	6030831470	19740	19680	19740	19680	355
569	20230602	121200	6023833920	19670	19670	19690	19670	671
570	20230602	121100	6010634650	19680	19690	19690	19680	142
571	20230602	121000	6007840060	19700	19670	19700	19670	177
572	20230602	120900	6004358070	19670	19670	19680	19670	279
573	20230602	120800	5998868120	19670	19680	19680	19670	201
574	20230602	120700	5994914050	19680	19690	19690	19670	886
575	20230602	120600	5977479320	19690	19720	19720	19690	359
576	20230602	120500	5970408720	19720	19690	19730	19690	52
577	20230602	120400	5969384770	19690	19700	19740	19690	301
578	20230602	120300	5963456370	19750	19700	19750	19670	597
579	20230602	120200	5951705890	19750	19720	19750	19680	788
580	20230602	120100	5936181490	19750	19700	19750	19690	2031
581	20230602	120000	5896086240	19700	19700	19700	19690	492
582	20230602	115900	5886394480	19700	19700	19750	19700	295
583	20230602	115800	5880582530	19740	19720	19740	19700	742
584	20230602	115700	5865954160	19770	19700	19780	19700	413
585	20230602	115600	5857813580	19700	19780	19780	19700	1474
586	20230602	115500	5828723630	19740	19730	19820	19730	1234
587	20230602	115400	5804319110	19720	19680	19840	19670	2766
588	20230602	115300	5749748750	19690	19660	19690	19650	1397
589	20230602	115200	5722281920	19660	19700	19700	19650	2078
590	20230602	115100	5681420520	19710	19650	19730	19630	3846
591	20230602	115000	5605782140	19650	19760	19770	19650	10986
592	20230602	114900	5389184760	19760	19860	19860	19760	6437
593	20230602	114800	5261698380	19860	19790	19870	19760	9817
594	20230602	114700	5067355900	19810	19920	19990	19770	16017
595	20230602	114600	4749543230	19930	20450	20500	19910	35856
596	20230602	114500	4028230320	20500	20350	20550	19990	57935
597	20230602	114400	2849736000	20350	19820	20350	19770	30862
598	20230602	114300	2230300020	19810	19770	19820	19770	369
599	20230602	114200	2222992850	19750	19760	19760	19750	912
600	20230602	114100	2204980740	19750	19750	19750	19750	153
601	20230602	114000	2201958990	19770	19750	19770	19750	471
602	20230602	113900	2192655580	19720	19720	19720	19720	163
603	20230602	113800	2189441220	19750	19750	19750	19750	6
604	20230602	113700	2189322720	19750	19750	19750	19750	64
605	20230602	113600	2188058720	19750	19750	19750	19750	1
606	20230602	113500	2188038970	19760	19760	19760	19760	14
607	20230602	113400	2187762330	19690	19690	19690	19690	0
608	20230602	113300	2187762330	19690	19690	19690	19690	0
609	20230602	113200	2187762330	19690	19700	19700	19690	40
610	20230602	113100	2186974650	19700	19740	19740	19700	590
611	20230602	113000	2175345960	19750	19760	19760	19750	113
612	20230602	112900	2173114200	19780	19780	19780	19780	40
613	20230602	112800	2172323000	19780	19780	19780	19780	4
614	20230602	112700	2172243880	19780	19790	19790	19780	70
615	20230602	112600	2170858900	19790	19750	19790	19740	734
616	20230602	112500	2156338870	19750	19750	19750	19750	36
617	20230602	112400	2155627870	19750	19750	19750	19750	0
618	20230602	112300	2155627870	19750	19750	19750	19750	1
619	20230602	112200	2155608120	19770	19770	19770	19770	1
620	20230602	112100	2155588350	19750	19740	19770	19740	698
621	20230602	112000	2141802160	19740	19740	19740	19740	0
622	20230602	111900	2141802160	19740	19740	19740	19740	2
623	20230602	111800	2141762680	19740	19700	19740	19700	5284
624	20230602	111700	2037658280	19700	19700	19700	19700	132
625	20230602	111600	2035057880	19720	19670	19720	19670	792
626	20230602	111500	2019477780	19670	19670	19670	19670	10
627	20230602	111400	2019281080	19670	19670	19670	19670	4
628	20230602	111300	2019202400	19660	19690	19690	19660	194
629	20230602	111200	2015386710	19680	19690	19690	19680	153
630	20230602	111100	2012375140	19690	19670	19690	19650	1228
631	20230602	111000	1988237460	19670	19680	19680	19670	265
632	20230602	110900	1983022810	19680	19690	19690	19670	167
633	20230602	110800	1979735880	19680	19680	19680	19680	173
634	20230602	110700	1976331240	19680	19670	19680	19670	205
635	20230602	110600	1972298840	19670	19660	19670	19660	259
636	20230602	110500	1967205280	19670	19670	19670	19670	88
637	20230602	110400	1965474320	19670	19650	19670	19650	538
638	20230602	110300	1954896800	19660	19660	19660	19660	270
639	20230602	110200	1949588600	19650	19660	19670	19650	1098
640	20230602	110100	1928006860	19690	19660	19690	19660	273
641	20230602	110000	1922638990	19660	19700	19700	19660	106
642	20230602	105900	1920554970	19660	19670	19700	19660	266
643	20230602	105800	1915323950	19670	19660	19670	19660	299
644	20230602	105700	1909443580	19660	19700	19700	19660	1151
645	20230602	105600	1886793440	19690	19700	19700	19690	353
646	20230602	105500	1879840560	19690	19690	19700	19690	450
647	20230602	105400	1870978500	19700	19700	19700	19700	94
648	20230602	105300	1869126700	19700	19710	19710	19700	357
649	20230602	105200	1862092800	19720	19710	19720	19710	111
650	20230602	105100	1859904880	19710	19710	19710	19710	203
651	20230602	105000	1855903750	19720	19720	19730	19710	463
652	20230602	104900	1846771690	19730	19740	19740	19730	121
653	20230602	104800	1844384260	19740	19740	19740	19730	214
654	20230602	104700	1840161520	19730	19750	19750	19730	491
655	20230602	104600	1830470250	19750	19770	19770	19750	426
656	20230602	104500	1822054830	19780	19770	19780	19770	176
657	20230602	104400	1818575210	19780	19790	19790	19780	401
658	20230602	104300	1810640250	19790	19790	19820	19790	78
659	20230602	104200	1809096010	19800	19800	19800	19800	15
660	20230602	104100	1808799010	19800	19800	19800	19800	756
661	20230602	104000	1793830210	19800	19800	19800	19750	139
662	20230602	103900	1791082470	19750	19770	19800	19750	91
663	20230602	103800	1789281820	19750	19750	19750	19750	0
664	20230602	103700	1789281820	19750	19750	19770	19740	910
665	20230602	103600	1771296570	19770	19770	19770	19770	101
666	20230602	103500	1769299800	19740	19740	19740	19740	53
667	20230602	103400	1768253580	19780	19730	19780	19730	80
668	20230602	103300	1766672680	19730	19730	19730	19730	1
669	20230602	103200	1766652950	19790	19730	19790	19710	135
670	20230602	103100	1763989500	19700	19730	19730	19700	106
671	20230602	103000	1761900670	19690	19740	19740	19680	3157
672	20230602	102900	1699688400	19730	19750	19750	19730	1275
673	20230602	102800	1674519740	19760	19750	19760	19750	1060
674	20230602	102700	1653584730	19750	19750	19760	19750	1560
675	20230602	102600	1622774470	19760	19780	19780	19760	723
676	20230602	102500	1608486470	19780	19790	19790	19780	283
677	20230602	102400	1602887420	19800	19810	19810	19790	1325
678	20230602	102300	1576644360	19830	19860	19860	19820	1190
679	20230602	102200	1553030320	19860	19880	19880	19860	175
680	20230602	102100	1549554320	19880	19870	19880	19860	100
681	20230602	102000	1547567310	19870	19860	19870	19860	250
682	20230602	101900	1542601480	19870	19890	19890	19870	993
683	20230602	101800	1522862430	19920	19920	19920	19920	31
684	20230602	101700	1522244910	19890	19940	19940	19890	953
685	20230602	101600	1503279140	19940	19940	19940	19940	36
686	20230602	101500	1502561300	19930	19940	19950	19930	512
687	20230602	101400	1492350170	19940	19930	19940	19920	452
688	20230602	101300	1483338610	19930	19920	19930	19910	126
689	20230602	101200	1480828530	19910	19910	19910	19910	80
690	20230602	101100	1479235730	19910	19900	19920	19900	306
691	20230602	101000	1473145880	19900	19890	19940	19890	150
692	20230602	100900	1470157120	19890	19890	19900	19890	248
693	20230602	100800	1465223420	19890	19900	19900	19890	164
694	20230602	100700	1461960180	19900	19920	19920	19900	1014
695	20230602	100600	1441776130	19920	19940	19940	19920	104
696	20230602	100500	1439703410	19950	19940	19950	19940	168
697	20230602	100400	1436352090	19940	19910	19940	19910	342
698	20230602	100300	1429533060	19950	19950	19950	19900	393
699	20230602	100200	1421694490	19960	19900	19960	19900	1135
700	20230602	100100	1399058190	19890	19900	19900	19880	330
701	20230602	100000	1392493740	19910	19910	19910	19900	466
702	20230602	095900	1383219430	19910	19930	19940	19910	1049
703	20230602	095800	1362317620	19940	19920	19960	19920	1109
704	20230602	095700	1340197740	19930	19850	19940	19850	3656
705	20230602	095600	1267421370	19840	19850	19850	19840	297
706	20230602	095500	1261528840	19830	19840	19860	19830	219
707	20230602	095400	1257183290	19830	19810	19830	19810	293
708	20230602	095300	1251378940	19820	19840	19850	19820	327
709	20230602	095200	1244890090	19840	19810	19850	19800	223
710	20230602	095100	1240472100	19800	19860	19880	19800	2185
711	20230602	095000	1197067050	19850	19850	19870	19830	476
712	20230602	094900	1187614880	19850	19820	19850	19820	486
713	20230602	094800	1177971000	19810	19810	19810	19810	264
714	20230602	094700	1172741160	19810	19810	19850	19810	210
715	20230602	094600	1168579820	19850	19830	19860	19810	188
716	20230602	094500	1164852330	19860	19860	19870	19820	222
717	20230602	094400	1160444950	19870	19760	19870	19760	4632
718	20230602	094300	1068600190	19760	19750	19760	19720	837
719	20230602	094200	1052075390	19740	19750	19750	19740	519
720	20230602	094100	1041829720	19750	19750	19750	19740	283
721	20230602	094000	1036243100	19750	19750	19760	19750	233
722	20230602	093900	1031640650	19760	19760	19760	19760	509
723	20230602	093800	1021582810	19760	19760	19760	19760	111
724	20230602	093700	1019389450	19760	19770	19770	19750	1096
725	20230602	093600	997733060	19770	19780	19790	19770	233
726	20230602	093500	993123150	19780	19800	19800	19780	224
727	20230602	093400	988689180	19790	19810	19810	19790	328
728	20230602	093300	982194460	19810	19820	19820	19810	278
729	20230602	093200	976685530	19800	19810	19810	19800	694
730	20230602	093100	962939540	19810	19770	19810	19770	420
731	20230602	093000	954622160	19740	19740	19780	19730	625
732	20230602	092900	942288960	19730	19740	19750	19730	398
733	20230602	092800	934434470	19720	19810	19810	19720	1282
734	20230602	092700	909119720	19750	19750	19750	19740	378
735	20230602	092600	901656360	19750	19730	19860	19720	1275
736	20230602	092500	876413590	19720	19780	19800	19720	2314
737	20230602	092400	830703250	19780	19820	19820	19780	1867
738	20230602	092300	793735660	19850	19830	19870	19800	647
739	20230602	092200	780897330	19830	19760	19830	19760	1055
740	20230602	092100	760007490	19760	19690	19760	19690	734
741	20230602	092000	745521920	19690	19640	19690	19640	273
742	20230602	091900	740153310	19640	19630	19640	19630	33
743	20230602	091800	739505310	19620	19620	19670	19620	143
744	20230602	091700	736698450	19620	19610	19620	19610	83
745	20230602	091600	735070770	19600	19740	19750	19600	1617
746	20230602	091500	703200980	19740	19640	19750	19630	705
747	20230602	091400	689311190	19640	19600	19640	19600	50
748	20230602	091300	688330690	19600	19550	19620	19550	567
749	20230602	091200	677219470	19560	19570	19600	19540	1478
750	20230602	091100	648293010	19550	19530	19580	19520	2434
751	20230602	091000	600733430	19530	19550	19550	19520	802
752	20230602	090900	585065540	19550	19550	19580	19550	2042
753	20230602	090800	545130960	19550	19620	19630	19550	3733
754	20230602	090700	471982510	19620	19630	19630	19620	368
755	20230602	090600	464760400	19620	19620	19670	19610	228
756	20230602	090500	460285860	19670	19680	19680	19600	3964
757	20230602	090400	382523170	19680	19680	19700	19600	2475
758	20230602	090300	333911630	19700	19750	19760	19660	3581
759	20230602	090200	263276900	19770	19800	19800	19740	4258
760	20230602	090100	179133780	19760	19860	19900	19740	3921
761	20230602	090000	101470510	19860	19850	19900	19840	5086