KissMeData/148150/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	215100	2830995860	19900	19900	19900	19900	2843
3	20230608	215000	2830995860	19900	19900	19900	19900	0
4	20230608	214900	2830995860	19900	19900	19900	19900	0
5	20230608	214800	2830995860	19900	19900	19900	19900	0
6	20230608	214700	2830995860	19900	19900	19900	19900	0
7	20230608	214600	2830995860	19900	19900	19900	19900	0
8	20230608	214500	2830995860	19900	19900	19900	19900	0
9	20230608	214400	2830995860	19900	19900	19900	19900	0
10	20230608	214300	2830995860	19900	19900	19900	19900	0
11	20230608	214200	2830995860	19900	19900	19900	19900	0
12	20230608	214100	2830995860	19900	19900	19900	19900	0
13	20230608	214000	2830995860	19900	19900	19900	19900	0
14	20230608	213900	2830995860	19900	19900	19900	19900	0
15	20230608	213800	2830995860	19900	19900	19900	19900	0
16	20230608	213700	2830995860	19900	19900	19900	19900	0
17	20230608	213600	2830995860	19900	19900	19900	19900	0
18	20230608	213500	2830995860	19900	19900	19900	19900	0
19	20230608	213400	2830995860	19900	19900	19900	19900	0
20	20230608	213300	2830995860	19900	19900	19900	19900	0
21	20230608	213200	2830995860	19900	19900	19900	19900	0
22	20230608	213100	2830995860	19900	19900	19900	19900	0
23	20230608	213000	2830995860	19900	19900	19900	19900	0
24	20230608	212900	2830995860	19900	19900	19900	19900	0
25	20230608	212800	2830995860	19900	19900	19900	19900	0
26	20230608	212700	2830995860	19900	19900	19900	19900	0
27	20230608	212600	2830995860	19900	19900	19900	19900	0
28	20230608	212500	2830995860	19900	19900	19900	19900	0
29	20230608	212400	2830995860	19900	19900	19900	19900	0
30	20230608	212300	2830995860	19900	19900	19900	19900	0
31	20230608	212200	2830995860	19900	19900	19900	19900	0
32	20230608	212100	2830995860	19900	19900	19900	19900	2843
33	20230608	212000	2830995860	19900	19900	19900	19900	0
34	20230608	211900	2830995860	19900	19900	19900	19900	0
35	20230608	211800	2830995860	19900	19900	19900	19900	0
36	20230608	211700	2830995860	19900	19900	19900	19900	0
37	20230608	211600	2830995860	19900	19900	19900	19900	0
38	20230608	211500	2830995860	19900	19900	19900	19900	0
39	20230608	211400	2830995860	19900	19900	19900	19900	0
40	20230608	211300	2830995860	19900	19900	19900	19900	0
41	20230608	211200	2830995860	19900	19900	19900	19900	0
42	20230608	211100	2830995860	19900	19900	19900	19900	0
43	20230608	211000	2830995860	19900	19900	19900	19900	0
44	20230608	210900	2830995860	19900	19900	19900	19900	0
45	20230608	210800	2830995860	19900	19900	19900	19900	0
46	20230608	210700	2830995860	19900	19900	19900	19900	0
47	20230608	210600	2830995860	19900	19900	19900	19900	0
48	20230608	210500	2830995860	19900	19900	19900	19900	0
49	20230608	210400	2830995860	19900	19900	19900	19900	0
50	20230608	210300	2830995860	19900	19900	19900	19900	0
51	20230608	210200	2830995860	19900	19900	19900	19900	0
52	20230608	210100	2830995860	19900	19900	19900	19900	0
53	20230608	210000	2830995860	19900	19900	19900	19900	0
54	20230608	205900	2830995860	19900	19900	19900	19900	0
55	20230608	205800	2830995860	19900	19900	19900	19900	0
56	20230608	205700	2830995860	19900	19900	19900	19900	0
57	20230608	205600	2830995860	19900	19900	19900	19900	0
58	20230608	205500	2830995860	19900	19900	19900	19900	0
59	20230608	205400	2830995860	19900	19900	19900	19900	0
60	20230608	205300	2830995860	19900	19900	19900	19900	0
61	20230608	205200	2830995860	19900	19900	19900	19900	0
62	20230608	205100	2830995860	19900	19900	19900	19900	2843
63	20230608	205000	2830995860	19900	19900	19900	19900	0
64	20230608	204900	2830995860	19900	19900	19900	19900	0
65	20230608	204800	2830995860	19900	19900	19900	19900	0
66	20230608	204700	2830995860	19900	19900	19900	19900	0
67	20230608	204600	2830995860	19900	19900	19900	19900	0
68	20230608	204500	2830995860	19900	19900	19900	19900	0
69	20230608	204400	2830995860	19900	19900	19900	19900	0
70	20230608	204300	2830995860	19900	19900	19900	19900	0
71	20230608	204200	2830995860	19900	19900	19900	19900	0
72	20230608	204100	2830995860	19900	19900	19900	19900	0
73	20230608	204000	2830995860	19900	19900	19900	19900	0
74	20230608	203900	2830995860	19900	19900	19900	19900	0
75	20230608	203800	2830995860	19900	19900	19900	19900	0
76	20230608	203700	2830995860	19900	19900	19900	19900	0
77	20230608	203600	2830995860	19900	19900	19900	19900	0
78	20230608	203500	2830995860	19900	19900	19900	19900	0
79	20230608	203400	2830995860	19900	19900	19900	19900	0
80	20230608	203300	2830995860	19900	19900	19900	19900	0
81	20230608	203200	2830995860	19900	19900	19900	19900	0
82	20230608	203100	2830995860	19900	19900	19900	19900	0
83	20230608	203000	2830995860	19900	19900	19900	19900	0
84	20230608	202900	2830995860	19900	19900	19900	19900	0
85	20230608	202800	2830995860	19900	19900	19900	19900	0
86	20230608	202700	2830995860	19900	19900	19900	19900	0
87	20230608	202600	2830995860	19900	19900	19900	19900	0
88	20230608	202500	2830995860	19900	19900	19900	19900	0
89	20230608	202400	2830995860	19900	19900	19900	19900	0
90	20230608	202300	2830995860	19900	19900	19900	19900	0
91	20230608	202200	2830995860	19900	19900	19900	19900	0
92	20230608	202100	2830995860	19900	19900	19900	19900	2843
93	20230608	202000	2830995860	19900	19900	19900	19900	0
94	20230608	201900	2830995860	19900	19900	19900	19900	0
95	20230608	201800	2830995860	19900	19900	19900	19900	0
96	20230608	201700	2830995860	19900	19900	19900	19900	0
97	20230608	201600	2830995860	19900	19900	19900	19900	0
98	20230608	201500	2830995860	19900	19900	19900	19900	0
99	20230608	201400	2830995860	19900	19900	19900	19900	0
100	20230608	201300	2830995860	19900	19900	19900	19900	0
101	20230608	201200	2830995860	19900	19900	19900	19900	0
102	20230608	201100	2830995860	19900	19900	19900	19900	0
103	20230608	201000	2830995860	19900	19900	19900	19900	0
104	20230608	200900	2830995860	19900	19900	19900	19900	0
105	20230608	200800	2830995860	19900	19900	19900	19900	0
106	20230608	200700	2830995860	19900	19900	19900	19900	0
107	20230608	200600	2830995860	19900	19900	19900	19900	0
108	20230608	200500	2830995860	19900	19900	19900	19900	0
109	20230608	200400	2830995860	19900	19900	19900	19900	0
110	20230608	200300	2830995860	19900	19900	19900	19900	0
111	20230608	200200	2830995860	19900	19900	19900	19900	0
112	20230608	200100	2830995860	19900	19900	19900	19900	0
113	20230608	200000	2830995860	19900	19900	19900	19900	0
114	20230608	195900	2830995860	19900	19900	19900	19900	0
115	20230608	195800	2830995860	19900	19900	19900	19900	0
116	20230608	195700	2830995860	19900	19900	19900	19900	0
117	20230608	195600	2830995860	19900	19900	19900	19900	0
118	20230608	195500	2830995860	19900	19900	19900	19900	0
119	20230608	195400	2830995860	19900	19900	19900	19900	0
120	20230608	195300	2830995860	19900	19900	19900	19900	0
121	20230608	195200	2830995860	19900	19900	19900	19900	0
122	20230608	195100	2830995860	19900	19900	19900	19900	2843
123	20230608	195000	2830995860	19900	19900	19900	19900	0
124	20230608	194900	2830995860	19900	19900	19900	19900	0
125	20230608	194800	2830995860	19900	19900	19900	19900	0
126	20230608	194700	2830995860	19900	19900	19900	19900	0
127	20230608	194600	2830995860	19900	19900	19900	19900	0
128	20230608	194500	2830995860	19900	19900	19900	19900	0
129	20230608	194400	2830995860	19900	19900	19900	19900	0
130	20230608	194300	2830995860	19900	19900	19900	19900	0
131	20230608	194200	2830995860	19900	19900	19900	19900	0
132	20230608	194100	2830995860	19900	19900	19900	19900	0
133	20230608	194000	2830995860	19900	19900	19900	19900	0
134	20230608	193900	2830995860	19900	19900	19900	19900	0
135	20230608	193800	2830995860	19900	19900	19900	19900	0
136	20230608	193700	2830995860	19900	19900	19900	19900	0
137	20230608	193600	2830995860	19900	19900	19900	19900	0
138	20230608	193500	2830995860	19900	19900	19900	19900	0
139	20230608	193400	2830995860	19900	19900	19900	19900	0
140	20230608	193300	2830995860	19900	19900	19900	19900	0
141	20230608	193200	2830995860	19900	19900	19900	19900	0
142	20230608	193100	2830995860	19900	19900	19900	19900	0
143	20230608	193000	2830995860	19900	19900	19900	19900	0
144	20230608	192900	2830995860	19900	19900	19900	19900	0
145	20230608	192800	2830995860	19900	19900	19900	19900	0
146	20230608	192700	2830995860	19900	19900	19900	19900	0
147	20230608	192600	2830995860	19900	19900	19900	19900	0
148	20230608	192500	2830995860	19900	19900	19900	19900	0
149	20230608	192400	2830995860	19900	19900	19900	19900	0
150	20230608	192300	2830995860	19900	19900	19900	19900	0
151	20230608	192200	2830995860	19900	19900	19900	19900	0
152	20230608	192100	2830995860	19900	19900	19900	19900	2843
153	20230608	192000	2830995860	19900	19900	19900	19900	0
154	20230608	191900	2830995860	19900	19900	19900	19900	0
155	20230608	191800	2830995860	19900	19900	19900	19900	0
156	20230608	191700	2830995860	19900	19900	19900	19900	0
157	20230608	191600	2830995860	19900	19900	19900	19900	0
158	20230608	191500	2830995860	19900	19900	19900	19900	0
159	20230608	191400	2830995860	19900	19900	19900	19900	0
160	20230608	191300	2830995860	19900	19900	19900	19900	0
161	20230608	191200	2830995860	19900	19900	19900	19900	0
162	20230608	191100	2830995860	19900	19900	19900	19900	0
163	20230608	191000	2830995860	19900	19900	19900	19900	0
164	20230608	190900	2830995860	19900	19900	19900	19900	0
165	20230608	190800	2830995860	19900	19900	19900	19900	0
166	20230608	190700	2830995860	19900	19900	19900	19900	0
167	20230608	190600	2830995860	19900	19900	19900	19900	0
168	20230608	190500	2830995860	19900	19900	19900	19900	0
169	20230608	190400	2830995860	19900	19900	19900	19900	0
170	20230608	190300	2830995860	19900	19900	19900	19900	0
171	20230608	190200	2830995860	19900	19900	19900	19900	0
172	20230608	190100	2830995860	19900	19900	19900	19900	0
173	20230608	190000	2830995860	19900	19900	19900	19900	0
174	20230608	185900	2830995860	19900	19900	19900	19900	0
175	20230608	185800	2830995860	19900	19900	19900	19900	0
176	20230608	185700	2830995860	19900	19900	19900	19900	0
177	20230608	185600	2830995860	19900	19900	19900	19900	0
178	20230608	185500	2830995860	19900	19900	19900	19900	0
179	20230608	185400	2830995860	19900	19900	19900	19900	0
180	20230608	185300	2830995860	19900	19900	19900	19900	0
181	20230608	185200	2830995860	19900	19900	19900	19900	0
182	20230608	185100	2830995860	19900	19900	19900	19900	2843
183	20230608	185000	2830995860	19900	19900	19900	19900	0
184	20230608	184900	2830995860	19900	19900	19900	19900	0
185	20230608	184800	2830995860	19900	19900	19900	19900	0
186	20230608	184700	2830995860	19900	19900	19900	19900	0
187	20230608	184600	2830995860	19900	19900	19900	19900	0
188	20230608	184500	2830995860	19900	19900	19900	19900	0
189	20230608	184400	2830995860	19900	19900	19900	19900	0
190	20230608	184300	2830995860	19900	19900	19900	19900	0
191	20230608	184200	2830995860	19900	19900	19900	19900	0
192	20230608	184100	2830995860	19900	19900	19900	19900	0
193	20230608	184000	2830995860	19900	19900	19900	19900	0
194	20230608	183900	2830995860	19900	19900	19900	19900	0
195	20230608	183800	2830995860	19900	19900	19900	19900	0
196	20230608	183700	2830995860	19900	19900	19900	19900	0
197	20230608	183600	2830995860	19900	19900	19900	19900	0
198	20230608	183500	2830995860	19900	19900	19900	19900	0
199	20230608	183400	2830995860	19900	19900	19900	19900	0
200	20230608	183300	2830995860	19900	19900	19900	19900	0
201	20230608	183200	2830995860	19900	19900	19900	19900	0
202	20230608	183100	2830995860	19900	19900	19900	19900	0
203	20230608	183000	2830995860	19900	19900	19900	19900	0
204	20230608	182900	2830995860	19900	19900	19900	19900	0
205	20230608	182800	2830995860	19900	19900	19900	19900	0
206	20230608	182700	2830995860	19900	19900	19900	19900	0
207	20230608	182600	2830995860	19900	19900	19900	19900	0
208	20230608	182500	2830995860	19900	19900	19900	19900	0
209	20230608	182400	2830995860	19900	19900	19900	19900	0
210	20230608	182300	2830995860	19900	19900	19900	19900	0
211	20230608	182200	2830995860	19900	19900	19900	19900	0
212	20230608	182100	2830995860	19900	19900	19900	19900	2843
213	20230608	182000	2830995860	19900	19900	19900	19900	0
214	20230608	181900	2830995860	19900	19900	19900	19900	0
215	20230608	181800	2830995860	19900	19900	19900	19900	0
216	20230608	181700	2830995860	19900	19900	19900	19900	0
217	20230608	181600	2830995860	19900	19900	19900	19900	0
218	20230608	181500	2830995860	19900	19900	19900	19900	0
219	20230608	181400	2830995860	19900	19900	19900	19900	0
220	20230608	181300	2830995860	19900	19900	19900	19900	0
221	20230608	181200	2830995860	19900	19900	19900	19900	0
222	20230608	181100	2830995860	19900	19900	19900	19900	0
223	20230608	181000	2830995860	19900	19900	19900	19900	0
224	20230608	180900	2830995860	19900	19900	19900	19900	0
225	20230608	180800	2830995860	19900	19900	19900	19900	0
226	20230608	180700	2830995860	19900	19900	19900	19900	0
227	20230608	180600	2830995860	19900	19900	19900	19900	0
228	20230608	180500	2830995860	19900	19900	19900	19900	0
229	20230608	180400	2830995860	19900	19900	19900	19900	0
230	20230608	180300	2830995860	19900	19900	19900	19900	0
231	20230608	180200	2830995860	19900	19900	19900	19900	0
232	20230608	180100	2830995860	19900	19900	19900	19900	0
233	20230608	180000	2830995860	19900	19900	19900	19900	0
234	20230608	175900	2830995860	19900	19900	19900	19900	0
235	20230608	175800	2830995860	19900	19900	19900	19900	0
236	20230608	175700	2830995860	19900	19900	19900	19900	0
237	20230608	175600	2830995860	19900	19900	19900	19900	0
238	20230608	175500	2830995860	19900	19900	19900	19900	0
239	20230608	175400	2830995860	19900	19900	19900	19900	0
240	20230608	175300	2830995860	19900	19900	19900	19900	0
241	20230608	175200	2830995860	19900	19900	19900	19900	0
242	20230608	175100	2830995860	19900	19900	19900	19900	2843
243	20230608	175000	2830995860	19900	19900	19900	19900	0
244	20230608	174900	2830995860	19900	19900	19900	19900	0
245	20230608	174800	2830995860	19900	19900	19900	19900	0
246	20230608	174700	2830995860	19900	19900	19900	19900	0
247	20230608	174600	2830995860	19900	19900	19900	19900	0
248	20230608	174500	2830995860	19900	19900	19900	19900	0
249	20230608	174400	2830995860	19900	19900	19900	19900	0
250	20230608	174300	2830995860	19900	19900	19900	19900	0
251	20230608	174200	2830995860	19900	19900	19900	19900	0
252	20230608	174100	2830995860	19900	19900	19900	19900	0
253	20230608	174000	2830995860	19900	19900	19900	19900	0
254	20230608	173900	2830995860	19900	19900	19900	19900	0
255	20230608	173800	2830995860	19900	19900	19900	19900	0
256	20230608	173700	2830995860	19900	19900	19900	19900	0
257	20230608	173600	2830995860	19900	19900	19900	19900	0
258	20230608	173500	2830995860	19900	19900	19900	19900	0
259	20230608	173400	2830995860	19900	19900	19900	19900	0
260	20230608	173300	2830995860	19900	19900	19900	19900	0
261	20230608	173200	2830995860	19900	19900	19900	19900	0
262	20230608	173100	2830995860	19900	19900	19900	19900	0
263	20230608	173000	2830995860	19900	19900	19900	19900	0
264	20230608	172900	2830995860	19900	19900	19900	19900	0
265	20230608	172800	2830995860	19900	19900	19900	19900	0
266	20230608	172700	2830995860	19900	19900	19900	19900	0
267	20230608	172600	2830995860	19900	19900	19900	19900	0
268	20230608	172500	2830995860	19900	19900	19900	19900	0
269	20230608	172400	2830995860	19900	19900	19900	19900	0
270	20230608	172300	2830995860	19900	19900	19900	19900	0
271	20230608	172200	2830995860	19900	19900	19900	19900	0
272	20230608	172100	2830995860	19900	19900	19900	19900	2843
273	20230608	172000	2830995860	19900	19900	19900	19900	0
274	20230608	171900	2830995860	19900	19900	19900	19900	0
275	20230608	171800	2830995860	19900	19900	19900	19900	0
276	20230608	171700	2830995860	19900	19900	19900	19900	0
277	20230608	171600	2830995860	19900	19900	19900	19900	0
278	20230608	171500	2830995860	19900	19900	19900	19900	0
279	20230608	171400	2830995860	19900	19900	19900	19900	0
280	20230608	171300	2830995860	19900	19900	19900	19900	0
281	20230608	171200	2830995860	19900	19900	19900	19900	0
282	20230608	171100	2830995860	19900	19900	19900	19900	0
283	20230608	171000	2830995860	19900	19900	19900	19900	0
284	20230608	170900	2830995860	19900	19900	19900	19900	0
285	20230608	170800	2830995860	19900	19900	19900	19900	0
286	20230608	170700	2830995860	19900	19900	19900	19900	0
287	20230608	170600	2830995860	19900	19900	19900	19900	0
288	20230608	170500	2830995860	19900	19900	19900	19900	0
289	20230608	170400	2830995860	19900	19900	19900	19900	0
290	20230608	170300	2830995860	19900	19900	19900	19900	0
291	20230608	170200	2830995860	19900	19900	19900	19900	0
292	20230608	170100	2830995860	19900	19900	19900	19900	0
293	20230608	170000	2830995860	19900	19900	19900	19900	0
294	20230608	165900	2830995860	19900	19900	19900	19900	0
295	20230608	165800	2830995860	19900	19900	19900	19900	0
296	20230608	165700	2830995860	19900	19900	19900	19900	0
297	20230608	165600	2830995860	19900	19900	19900	19900	0
298	20230608	165500	2830995860	19900	19900	19900	19900	0
299	20230608	165400	2830995860	19900	19900	19900	19900	0
300	20230608	165300	2830995860	19900	19900	19900	19900	0
301	20230608	165200	2830995860	19900	19900	19900	19900	0
302	20230608	165100	2830995860	19900	19900	19900	19900	2843
303	20230608	165000	2830995860	19900	19900	19900	19900	0
304	20230608	164900	2830995860	19900	19900	19900	19900	0
305	20230608	164800	2830995860	19900	19900	19900	19900	0
306	20230608	164700	2830995860	19900	19900	19900	19900	0
307	20230608	164600	2830995860	19900	19900	19900	19900	0
308	20230608	164500	2830995860	19900	19900	19900	19900	0
309	20230608	164400	2830995860	19900	19900	19900	19900	0
310	20230608	164300	2830995860	19900	19900	19900	19900	0
311	20230608	164200	2830995860	19900	19900	19900	19900	0
312	20230608	164100	2830995860	19900	19900	19900	19900	0
313	20230608	164000	2830995860	19900	19900	19900	19900	0
314	20230608	163900	2830995860	19900	19900	19900	19900	0
315	20230608	163800	2830995860	19900	19900	19900	19900	0
316	20230608	163700	2830995860	19900	19900	19900	19900	0
317	20230608	163600	2830995860	19900	19900	19900	19900	0
318	20230608	163500	2830995860	19900	19900	19900	19900	0
319	20230608	163400	2830995860	19900	19900	19900	19900	0
320	20230608	163300	2830995860	19900	19900	19900	19900	0
321	20230608	163200	2830995860	19900	19900	19900	19900	0
322	20230608	163100	2830995860	19900	19900	19900	19900	0
323	20230608	163000	2830995860	19900	19900	19900	19900	0
324	20230608	162900	2830995860	19900	19900	19900	19900	0
325	20230608	162800	2830995860	19900	19900	19900	19900	0
326	20230608	162700	2830995860	19900	19900	19900	19900	0
327	20230608	162600	2830995860	19900	19900	19900	19900	0
328	20230608	162500	2830995860	19900	19900	19900	19900	0
329	20230608	162400	2830995860	19900	19900	19900	19900	0
330	20230608	162300	2830995860	19900	19900	19900	19900	0
331	20230608	162200	2830995860	19900	19900	19900	19900	0
332	20230608	162100	2830995860	19900	19900	19900	19900	2843
333	20230608	162000	2830995860	19900	19900	19900	19900	0
334	20230608	161900	2830995860	19900	19900	19900	19900	0
335	20230608	161800	2830995860	19900	19900	19900	19900	0
336	20230608	161700	2830995860	19900	19900	19900	19900	0
337	20230608	161600	2830995860	19900	19900	19900	19900	0
338	20230608	161500	2830995860	19900	19900	19900	19900	0
339	20230608	161400	2830995860	19900	19900	19900	19900	0
340	20230608	161300	2830995860	19900	19900	19900	19900	0
341	20230608	161200	2830995860	19900	19900	19900	19900	0
342	20230608	161100	2830995860	19900	19900	19900	19900	0
343	20230608	161000	2830995860	19900	19900	19900	19900	0
344	20230608	160900	2830995860	19900	19900	19900	19900	0
345	20230608	160800	2830995860	19900	19900	19900	19900	0
346	20230608	160700	2830995860	19900	19900	19900	19900	0
347	20230608	160600	2830995860	19900	19900	19900	19900	0
348	20230608	160500	2830995860	19900	19900	19900	19900	0
349	20230608	160400	2830995860	19900	19900	19900	19900	0
350	20230608	160300	2830995860	19900	19900	19900	19900	0
351	20230608	160200	2830995860	19900	19900	19900	19900	0
352	20230608	160100	2830995860	19900	19900	19900	19900	0
353	20230608	160000	2830995860	19900	19900	19900	19900	0
354	20230608	155900	2830995860	19900	19900	19900	19900	0
355	20230608	155800	2830995860	19900	19900	19900	19900	0
356	20230608	155700	2830995860	19900	19900	19900	19900	0
357	20230608	155600	2830995860	19900	19900	19900	19900	0
358	20230608	155500	2830995860	19900	19900	19900	19900	0
359	20230608	155400	2830995860	19900	19900	19900	19900	0
360	20230608	155300	2830995860	19900	19900	19900	19900	0
361	20230608	155200	2830995860	19900	19900	19900	19900	0
362	20230608	155100	2830995860	19900	19900	19900	19900	2843
363	20230608	155000	2830995860	19900	19900	19900	19900	0
364	20230608	154900	2830995860	19900	19900	19900	19900	0
365	20230608	154800	2830995860	19900	19900	19900	19900	0
366	20230608	154700	2830995860	19900	19900	19900	19900	0
367	20230608	154600	2830995860	19900	19900	19900	19900	0
368	20230608	154500	2830995860	19900	19900	19900	19900	0
369	20230608	154400	2830995860	19900	19900	19900	19900	0
370	20230608	154300	2830995860	19900	19900	19900	19900	0
371	20230608	154200	2830995860	19900	19900	19900	19900	0
372	20230608	154100	2830995860	19900	19900	19900	19900	0
373	20230608	154000	2830995860	19900	19900	19900	19900	0
374	20230608	153900	2830995860	19900	19900	19900	19900	0
375	20230608	153800	2830995860	19900	19900	19900	19900	0
376	20230608	153700	2830995860	19900	19900	19900	19900	0
377	20230608	153600	2830995860	19900	19900	19900	19900	0
378	20230608	153500	2830995860	19900	19900	19900	19900	0
379	20230608	153400	2830995860	19900	19900	19900	19900	0
380	20230608	153300	2830995860	19900	19900	19900	19900	0
381	20230608	153200	2830995860	19900	19900	19900	19900	0
382	20230608	153100	2830995860	19900	19900	19900	19900	0
383	20230608	153000	2830995860	19900	19900	19900	19900	2843
384	20230608	152900	2774420160	19830	19830	19830	19830	0
385	20230608	152800	2774420160	19830	19830	19830	19830	0
386	20230608	152700	2774420160	19830	19830	19830	19830	0
387	20230608	152600	2774420160	19830	19830	19830	19830	0
388	20230608	152500	2774420160	19830	19830	19830	19830	0
389	20230608	152400	2774420160	19830	19830	19830	19830	0
390	20230608	152300	2774420160	19830	19830	19830	19830	0
391	20230608	152200	2774420160	19830	19830	19830	19830	0
392	20230608	152100	2774420160	19830	19830	19830	19830	0
393	20230608	152000	2774420160	19830	19830	19830	19830	0
394	20230608	151900	2774420160	19830	19860	19870	19830	653
395	20230608	151800	2761466430	19860	19830	19860	19830	447
396	20230608	151700	2752590510	19820	19820	19830	19820	31
397	20230608	151600	2751975820	19830	19820	19830	19820	22
398	20230608	151500	2751539680	19830	19830	19830	19830	39
399	20230608	151400	2750766310	19830	19840	19840	19830	303
400	20230608	151300	2744756940	19840	19830	19850	19830	194
401	20230608	151200	2740907910	19820	19820	19820	19820	185
402	20230608	151100	2737241210	19820	19840	19840	19820	248
403	20230608	151000	2732323190	19840	19840	19840	19830	128
404	20230608	150900	2729783800	19830	19830	19850	19830	23
405	20230608	150800	2729327670	19860	19840	19860	19830	274
406	20230608	150700	2723890840	19850	19830	19850	19830	110
407	20230608	150600	2721708440	19830	19830	19840	19820	172
408	20230608	150500	2718298590	19830	19870	19880	19830	707
409	20230608	150400	2704260680	19880	19870	19880	19870	132
410	20230608	150300	2701637780	19870	19860	19870	19850	130
411	20230608	150200	2699055960	19860	19840	19860	19840	345
412	20230608	150100	2692208640	19840	19830	19840	19830	395
413	20230608	150000	2684372070	19830	19810	19830	19810	52
414	20230608	145900	2683341030	19810	19800	19810	19800	68
415	20230608	145800	2681994450	19800	19780	19800	19780	294
416	20230608	145700	2676176080	19770	19780	19780	19770	322
417	20230608	145600	2669810000	19780	19810	19810	19780	403
418	20230608	145500	2661833120	19800	19820	19820	19800	525
419	20230608	145400	2651430290	19820	19820	19820	19820	2
420	20230608	145300	2651390650	19820	19820	19820	19820	345
421	20230608	145200	2644552750	19820	19820	19820	19820	30
422	20230608	145100	2643958150	19820	19840	19840	19820	318
423	20230608	145000	2637650480	19830	19830	19840	19830	300
424	20230608	144900	2631701010	19820	19820	19820	19820	0
425	20230608	144800	2631701010	19820	19820	19860	19820	342
426	20230608	144700	2624912650	19830	19850	19850	19830	734
427	20230608	144600	2610354610	19850	19840	19850	19840	161
428	20230608	144500	2607160330	19840	19870	19870	19840	304
429	20230608	144400	2601124810	19880	19830	19880	19830	298
430	20230608	144300	2595205100	19820	19820	19820	19820	57
431	20230608	144200	2594075360	19820	19800	19820	19800	70
432	20230608	144100	2592688340	19790	19840	19840	19790	229
433	20230608	144000	2588151130	19850	19910	19910	19850	4780
434	20230608	143900	2493127020	19920	19900	19920	19900	808
435	20230608	143800	2477034080	19900	19930	19930	19900	1007
436	20230608	143700	2456988080	19930	19930	19940	19920	77
437	20230608	143600	2455453720	19940	19910	19940	19910	669
438	20230608	143500	2442124460	19910	19900	19910	19900	1445
439	20230608	143400	2413355060	19910	19920	19940	19900	4046
440	20230608	143300	2332797510	19920	19920	19920	19900	712
441	20230608	143200	2318625690	19920	19920	19930	19910	351
442	20230608	143100	2311635370	19920	19930	19950	19920	1620
443	20230608	143000	2279355430	19930	19930	19960	19930	1257
444	20230608	142900	2254285000	19960	19960	19960	19930	1327
445	20230608	142800	2227829180	19960	19940	19960	19930	247
446	20230608	142700	2222900180	19950	19940	19950	19920	59
447	20230608	142600	2221723740	19960	19900	19960	19900	971
448	20230608	142500	2202362540	19900	19920	19920	19900	297
449	20230608	142400	2196450510	19920	19900	19920	19870	4254
450	20230608	142300	2111861970	19900	19930	19950	19870	4569
451	20230608	142200	2020885900	19950	19890	19950	19870	3407
452	20230608	142100	1953041850	19890	19890	19890	19860	7274
453	20230608	142000	1808567220	19890	19880	19890	19880	638
454	20230608	141900	1795878500	19890	19890	19890	19870	807
455	20230608	141800	1779833190	19890	19880	19890	19870	497
456	20230608	141700	1769952780	19860	19830	19860	19800	1424
457	20230608	141600	1741715440	19830	19830	19890	19830	3550
458	20230608	141500	1671219270	19830	19790	19830	19780	3487
459	20230608	141400	1602165440	19780	19780	19780	19770	710
460	20230608	141300	1588122650	19780	19790	19790	19780	298
461	20230608	141200	1582226990	19780	19780	19790	19780	108
462	20230608	141100	1580090150	19790	19790	19790	19780	550
463	20230608	141000	1569211110	19780	19790	19800	19780	786
464	20230608	140900	1553655540	19790	19790	19800	19790	701
465	20230608	140800	1539776210	19790	19790	19800	19790	390
466	20230608	140700	1532056850	19790	19770	19790	19770	944
467	20230608	140600	1513378930	19770	19720	19770	19710	1115
468	20230608	140500	1491374530	19720	19700	19720	19700	456
469	20230608	140400	1482383670	19690	19700	19700	19690	863
470	20230608	140300	1465383680	19700	19700	19700	19700	83
471	20230608	140200	1463748580	19700	19690	19700	19690	625
472	20230608	140100	1451436830	19690	19690	19690	19690	224
473	20230608	140000	1447026270	19680	19690	19690	19680	11
474	20230608	135900	1446809780	19680	19680	19680	19680	372
475	20230608	135800	1439488820	19680	19690	19690	19680	399
476	20230608	135700	1431632910	19680	19630	19680	19630	620
477	20230608	135600	1419439910	19630	19620	19630	19620	213
478	20230608	135500	1415260750	19610	19600	19610	19600	51
479	20230608	135400	1414260650	19610	19610	19610	19610	214
480	20230608	135300	1410064110	19610	19600	19610	19600	108
481	20230608	135200	1407947210	19600	19600	19600	19600	110
482	20230608	135100	1405791210	19600	19590	19600	19590	26
483	20230608	135000	1405281620	19580	19580	19580	19580	0
484	20230608	134900	1405281620	19580	19580	19580	19580	288
485	20230608	134800	1399642580	19580	19580	19580	19580	146
486	20230608	134700	1396783900	19580	19600	19600	19580	396
487	20230608	134600	1389029820	19600	19590	19600	19590	52
488	20230608	134500	1388010920	19600	19570	19600	19570	60
489	20230608	134400	1386835220	19570	19590	19590	19570	101
490	20230608	134300	1384856740	19590	19600	19600	19580	79
491	20230608	134200	1383309080	19590	19590	19590	19590	0
492	20230608	134100	1383309080	19590	19590	19590	19590	193
493	20230608	134000	1379528210	19580	19590	19590	19580	30
494	20230608	133900	1378940710	19590	19570	19590	19570	271
495	20230608	133800	1373634920	19570	19570	19570	19570	10
496	20230608	133700	1373439220	19540	19540	19540	19540	15
497	20230608	133600	1373146120	19540	19520	19540	19520	79
498	20230608	133500	1371603450	19510	19510	19510	19510	62
499	20230608	133400	1370393830	19510	19530	19530	19510	151
500	20230608	133300	1367447250	19530	19540	19540	19530	19
501	20230608	133200	1367076100	19540	19540	19540	19540	67
502	20230608	133100	1365766920	19550	19550	19550	19550	20
503	20230608	133000	1365375920	19550	19550	19550	19550	15
504	20230608	132900	1365082670	19540	19540	19540	19540	0
505	20230608	132800	1365082670	19540	19550	19550	19540	13
506	20230608	132700	1364828530	19560	19560	19560	19560	8
507	20230608	132600	1364672050	19570	19590	19590	19570	30
508	20230608	132500	1364084590	19590	19590	19590	19590	41
509	20230608	132400	1363281400	19600	19600	19600	19600	156
510	20230608	132300	1360223800	19600	19600	19600	19600	0
511	20230608	132200	1360223800	19600	19600	19600	19600	15
512	20230608	132100	1359929800	19600	19580	19600	19580	68
513	20230608	132000	1358597700	19580	19570	19580	19570	3
514	20230608	131900	1358538970	19570	19550	19570	19550	129
515	20230608	131800	1356015040	19540	19540	19540	19540	100
516	20230608	131700	1354061040	19550	19510	19550	19510	133
517	20230608	131600	1351462690	19540	19540	19540	19540	0
518	20230608	131500	1351462690	19540	19530	19540	19530	171
519	20230608	131400	1348122650	19530	19530	19540	19530	838
520	20230608	131300	1331756430	19550	19600	19600	19550	1097
521	20230608	131200	1310276660	19600	19600	19600	19600	0
522	20230608	131100	1310276660	19600	19600	19600	19600	0
523	20230608	131000	1310276660	19600	19600	19600	19600	43
524	20230608	130900	1309433860	19610	19620	19620	19610	818
525	20230608	130800	1293391790	19620	19620	19620	19620	37
526	20230608	130700	1292665850	19610	19610	19610	19610	37
527	20230608	130600	1291940280	19610	19640	19640	19610	685
528	20230608	130500	1278492590	19640	19640	19640	19640	67
529	20230608	130400	1277176710	19640	19640	19650	19640	110
530	20230608	130300	1275016190	19640	19670	19670	19640	501
531	20230608	130200	1265167870	19670	19670	19670	19670	2
532	20230608	130100	1265128530	19680	19670	19680	19670	10
533	20230608	130000	1264931750	19670	19670	19670	19670	49
534	20230608	125900	1263967920	19680	19680	19680	19680	13
535	20230608	125800	1263712080	19680	19690	19690	19680	33
536	20230608	125700	1263062320	19690	19690	19690	19690	10
537	20230608	125600	1262865420	19690	19690	19690	19690	48
538	20230608	125500	1261920300	19680	19690	19690	19680	7
539	20230608	125400	1261782520	19690	19680	19690	19680	65
540	20230608	125300	1260502980	19680	19680	19680	19680	0
541	20230608	125200	1260502980	19680	19680	19680	19680	0
542	20230608	125100	1260502980	19680	19660	19680	19660	190
543	20230608	125000	1256764120	19680	19670	19680	19660	20
544	20230608	124900	1256370880	19660	19680	19680	19660	395
545	20230608	124800	1248601490	19690	19690	19690	19690	76
546	20230608	124700	1247105050	19690	19690	19690	19690	0
547	20230608	124600	1247105050	19690	19690	19690	19690	2
548	20230608	124500	1247065670	19690	19690	19690	19690	0
549	20230608	124400	1247065670	19690	19690	19690	19670	73
550	20230608	124300	1245628860	19700	19700	19700	19700	0
551	20230608	124200	1245628860	19700	19710	19710	19700	146
552	20230608	124100	1242752590	19700	19690	19700	19690	194
553	20230608	124000	1238930800	19700	19690	19700	19690	20
554	20230608	123900	1238536900	19690	19690	19690	19680	117
555	20230608	123800	1236233420	19690	19690	19690	19690	11
556	20230608	123700	1236016830	19690	19680	19690	19680	47
557	20230608	123600	1235091430	19670	19670	19670	19670	0
558	20230608	123500	1235091430	19670	19690	19690	19670	67
559	20230608	123400	1233772800	19680	19680	19680	19680	30
560	20230608	123300	1233182400	19680	19680	19680	19680	0
561	20230608	123200	1233182400	19680	19680	19680	19680	4
562	20230608	123100	1233103680	19670	19670	19670	19670	0
563	20230608	123000	1233103680	19670	19670	19670	19670	333
564	20230608	122900	1226553570	19680	19680	19680	19680	8
565	20230608	122800	1226396130	19680	19680	19680	19680	45
566	20230608	122700	1225510530	19670	19670	19670	19670	5
567	20230608	122600	1225412180	19680	19680	19680	19680	0
568	20230608	122500	1225412180	19680	19670	19680	19670	71
569	20230608	122400	1224014910	19670	19670	19670	19670	14
570	20230608	122300	1223739530	19680	19680	19680	19680	3
571	20230608	122200	1223680490	19680	19680	19680	19680	43
572	20230608	122100	1222834250	19670	19670	19670	19670	92
573	20230608	122000	1221024610	19670	19680	19680	19670	44
574	20230608	121900	1220158820	19680	19670	19680	19670	36
575	20230608	121800	1219450530	19680	19680	19680	19680	198
576	20230608	121700	1215553890	19670	19660	19670	19660	181
577	20230608	121600	1211994350	19660	19670	19670	19660	13
578	20230608	121500	1211738690	19670	19670	19670	19670	0
579	20230608	121400	1211738690	19670	19660	19670	19660	2
580	20230608	121300	1211699360	19670	19670	19670	19670	13
581	20230608	121200	1211443650	19670	19670	19670	19670	65
582	20230608	121100	1210165100	19680	19680	19680	19680	0
583	20230608	121000	1210165100	19680	19680	19680	19680	15
584	20230608	120900	1209869900	19680	19670	19680	19670	12
585	20230608	120800	1209633790	19680	19680	19680	19680	0
586	20230608	120700	1209633790	19680	19680	19680	19680	131
587	20230608	120600	1207055710	19680	19690	19690	19680	113
588	20230608	120500	1204831560	19680	19680	19680	19680	2
589	20230608	120400	1204792200	19690	19690	19690	19690	0
590	20230608	120300	1204792200	19690	19690	19690	19680	11
591	20230608	120200	1204575620	19680	19690	19690	19680	250
592	20230608	120100	1199654920	19690	19690	19690	19690	30
593	20230608	120000	1199064220	19690	19680	19690	19680	232
594	20230608	115900	1194496550	19680	19660	19680	19660	5
595	20230608	115800	1194398230	19650	19660	19660	19650	124
596	20230608	115700	1191961140	19680	19690	19690	19680	48
597	20230608	115600	1191016410	19690	19690	19690	19690	219
598	20230608	115500	1186704300	19700	19690	19700	19690	21
599	20230608	115400	1186290710	19700	19700	19700	19700	0
600	20230608	115300	1186290710	19700	19700	19700	19690	102
601	20230608	115200	1184281590	19710	19710	19710	19710	115
602	20230608	115100	1182014940	19710	19700	19710	19700	79
603	20230608	115000	1180458560	19690	19660	19690	19660	141
604	20230608	114900	1177683440	19660	19660	19660	19660	0
605	20230608	114800	1177683440	19660	19660	19660	19650	204
606	20230608	114700	1173673000	19660	19660	19700	19660	164
607	20230608	114600	1170448440	19660	19660	19660	19660	30
608	20230608	114500	1169858640	19660	19660	19660	19660	33
609	20230608	114400	1169209860	19660	19670	19670	19660	75
610	20230608	114300	1167735280	19660	19670	19670	19660	185
611	20230608	114200	1164096830	19700	19710	19710	19680	851
612	20230608	114100	1147336880	19710	19720	19720	19710	85
613	20230608	114000	1145660730	19720	19710	19720	19710	34
614	20230608	113900	1144990530	19710	19710	19740	19710	135
615	20230608	113800	1142329150	19710	19710	19710	19710	1
616	20230608	113700	1142309440	19720	19700	19720	19700	347
617	20230608	113600	1135471660	19700	19700	19700	19700	20
618	20230608	113500	1135077660	19700	19700	19700	19700	52
619	20230608	113400	1134053260	19680	19680	19680	19680	5
620	20230608	113300	1133954860	19680	19670	19680	19670	66
621	20230608	113200	1132656480	19680	19770	19770	19680	1985
622	20230608	113100	1093487990	19800	19790	19800	19760	1831
623	20230608	113000	1057241250	19760	19770	19800	19740	680
624	20230608	112900	1043789110	19760	19720	19770	19720	1647
625	20230608	112800	1011259750	19720	19640	19720	19640	773
626	20230608	112700	996033650	19650	19630	19650	19630	301
627	20230608	112600	990120650	19600	19600	19600	19600	0
628	20230608	112500	990120650	19600	19600	19620	19600	604
629	20230608	112400	978281810	19600	19600	19600	19600	293
630	20230608	112300	972539010	19590	19620	19620	19580	4786
631	20230608	112200	878736570	19640	19600	19640	19600	366
632	20230608	112100	871550270	19600	19570	19600	19570	556
633	20230608	112000	860655930	19570	19560	19570	19560	64
634	20230608	111900	859403830	19560	19520	19560	19520	68
635	20230608	111800	858074440	19520	19510	19520	19510	216
636	20230608	111700	853859770	19510	19510	19510	19510	221
637	20230608	111600	849548060	19500	19500	19510	19500	182
638	20230608	111500	845997880	19510	19530	19540	19510	1060
639	20230608	111400	825295240	19540	19530	19550	19530	455
640	20230608	111300	816407130	19520	19440	19520	19440	750
641	20230608	111200	801790140	19400	19400	19400	19400	4965
642	20230608	111100	705469140	19400	19430	19430	19400	35
643	20230608	111000	704789560	19450	19450	19450	19450	0
644	20230608	110900	704789560	19450	19450	19450	19450	64
645	20230608	110800	703544760	19450	19420	19450	19420	35
646	20230608	110700	702864640	19420	19420	19420	19410	143
647	20230608	110600	700088900	19410	19390	19450	19390	210
648	20230608	110500	696011640	19380	19380	19380	19380	1
649	20230608	110400	695992260	19380	19380	19380	19380	1
650	20230608	110300	695972880	19380	19380	19380	19380	0
651	20230608	110200	695972880	19380	19380	19380	19380	1
652	20230608	110100	695953500	19360	19360	19370	19360	179
653	20230608	110000	692487520	19360	19360	19360	19360	232
654	20230608	105900	687996000	19360	19340	19360	19340	4
655	20230608	105800	687918620	19330	19370	19370	19330	170
656	20230608	105700	684629500	19390	19390	19390	19390	0
657	20230608	105600	684629500	19390	19390	19390	19390	2
658	20230608	105500	684590720	19360	19360	19360	19360	0
659	20230608	105400	684590720	19360	19360	19360	19360	0
660	20230608	105300	684590720	19360	19380	19380	19360	90
661	20230608	105200	682848070	19380	19380	19380	19380	171
662	20230608	105100	679534090	19400	19400	19400	19400	1
663	20230608	105000	679514690	19390	19390	19390	19390	242
664	20230608	104900	674822310	19400	19410	19410	19400	135
665	20230608	104800	672203180	19420	19420	19420	19420	1
666	20230608	104700	672183760	19410	19410	19410	19410	110
667	20230608	104600	670048660	19420	19410	19420	19410	8
668	20230608	104500	669893310	19430	19430	19430	19430	1
669	20230608	104400	669873880	19420	19420	19420	19420	29
670	20230608	104300	669310700	19430	19430	19430	19430	12
671	20230608	104200	669077540	19430	19430	19430	19430	2
672	20230608	104100	669038680	19430	19430	19430	19430	1
673	20230608	104000	669019250	19430	19430	19430	19430	10
674	20230608	103900	668824950	19450	19450	19450	19450	33
675	20230608	103800	668183100	19430	19450	19450	19430	107
676	20230608	103700	666104070	19450	19450	19450	19450	1
677	20230608	103600	666084620	19420	19420	19420	19420	1
678	20230608	103500	666065200	19420	19420	19420	19420	2
679	20230608	103400	666026360	19420	19420	19420	19420	33
680	20230608	103300	665385500	19440	19430	19440	19420	23
681	20230608	103200	664938610	19420	19420	19420	19420	13
682	20230608	103100	664686150	19450	19420	19450	19420	79
683	20230608	103000	663151430	19420	19440	19440	19420	50
684	20230608	102900	662180150	19450	19430	19450	19420	54
685	20230608	102800	661130480	19430	19430	19430	19430	4
686	20230608	102700	661052760	19440	19440	19440	19440	0
687	20230608	102600	661052760	19440	19420	19440	19420	251
688	20230608	102500	656177420	19410	19400	19410	19390	95
689	20230608	102400	654335110	19410	19410	19410	19410	0
690	20230608	102300	654335110	19410	19410	19410	19410	14
691	20230608	102200	654063370	19400	19410	19410	19400	2
692	20230608	102100	654024560	19400	19400	19400	19400	0
693	20230608	102000	654024560	19400	19390	19400	19390	312
694	20230608	101900	647973760	19400	19400	19400	19400	0
695	20230608	101800	647973760	19400	19410	19410	19400	140
696	20230608	101700	645257730	19430	19410	19430	19410	13
697	20230608	101600	645005380	19450	19450	19450	19450	1
698	20230608	101500	644985930	19400	19410	19410	19400	317
699	20230608	101400	638835280	19430	19470	19470	19420	48
700	20230608	101300	637902930	19430	19450	19460	19400	547
701	20230608	101200	627275220	19450	19400	19450	19400	156
702	20230608	101100	624247230	19400	19380	19400	19380	165
703	20230608	101000	621047430	19320	19320	19320	19320	50
704	20230608	100900	620081430	19340	19340	19340	19340	24
705	20230608	100800	619617270	19300	19260	19300	19260	231
706	20230608	100700	615162980	19240	19240	19240	19240	0
707	20230608	100600	615162980	19240	19250	19250	19240	201
708	20230608	100500	611293970	19250	19250	19250	19250	69
709	20230608	100400	609965720	19250	19260	19260	19250	72
710	20230608	100300	608579610	19260	19260	19260	19260	2
711	20230608	100200	608541090	19260	19260	19260	19260	0
712	20230608	100100	608541090	19260	19270	19270	19250	31
713	20230608	100000	607944010	19260	19260	19260	19260	51
714	20230608	095900	606961750	19270	19280	19280	19270	92
715	20230608	095800	605188890	19280	19280	19280	19280	0
716	20230608	095700	605188890	19280	19280	19280	19250	208
717	20230608	095600	601182600	19280	19260	19280	19260	11
718	20230608	095500	600970720	19260	19250	19260	19250	296
719	20230608	095400	595272620	19250	19260	19260	19250	204
720	20230608	095300	591345510	19260	19270	19270	19260	103
721	20230608	095200	589361710	19270	19270	19270	19270	190
722	20230608	095100	585700410	19280	19280	19280	19280	0
723	20230608	095000	585700410	19280	19290	19290	19280	566
724	20230608	094900	574782350	19300	19300	19300	19300	6
725	20230608	094800	574666550	19290	19290	19290	19290	87
726	20230608	094700	572988320	19300	19300	19300	19300	22
727	20230608	094600	572563720	19300	19320	19360	19290	1023
728	20230608	094500	552805720	19310	19250	19310	19250	152
729	20230608	094400	549876200	19240	19200	19240	19160	3547
730	20230608	094300	481864150	19160	19210	19210	19160	1861
731	20230608	094200	446177610	19200	19220	19220	19200	4
732	20230608	094100	446100790	19190	19200	19200	19190	12
733	20230608	094000	445870480	19200	19220	19220	19200	226
734	20230608	093900	441529280	19200	19200	19200	19200	9
735	20230608	093800	441356480	19230	19230	19230	19200	108
736	20230608	093700	439282790	19230	19220	19230	19190	407
737	20230608	093600	431469140	19200	19200	19220	19200	53
738	20230608	093500	430451520	19190	19210	19210	19190	343
739	20230608	093400	423866010	19210	19220	19220	19210	23
740	20230608	093300	423423970	19220	19210	19220	19210	145
741	20230608	093200	420637120	19210	19210	19210	19210	4
742	20230608	093100	420560280	19200	19230	19230	19190	615
743	20230608	093000	408748190	19240	19230	19240	19230	50
744	20230608	092900	407786290	19240	19230	19240	19230	35
745	20230608	092800	407113200	19230	19220	19230	19220	293
746	20230608	092700	401480930	19220	19230	19230	19170	1216
747	20230608	092600	378140520	19230	19240	19240	19200	487
748	20230608	092500	368782410	19240	19210	19240	19200	428
749	20230608	092400	360563790	19210	19230	19240	19210	1060
750	20230608	092300	340190720	19240	19240	19240	19240	157
751	20230608	092200	337170040	19250	19260	19270	19230	1361
752	20230608	092100	310977790	19270	19290	19290	19270	692
753	20230608	092000	297636170	19290	19310	19310	19280	352
754	20230608	091900	290847420	19300	19310	19310	19300	79
755	20230608	091800	289321940	19310	19300	19310	19300	27
756	20230608	091700	288800710	19300	19240	19300	19240	48
757	20230608	091600	287876440	19240	19240	19240	19240	52
758	20230608	091500	286875960	19240	19250	19250	19240	101
759	20230608	091400	284932690	19240	19240	19240	19240	10
760	20230608	091300	284740290	19240	19270	19270	19240	109
761	20230608	091200	282640530	19260	19300	19300	19260	31
762	20230608	091100	282043380	19250	19250	19250	19250	26
763	20230608	091000	281542880	19220	19270	19270	19220	386
764	20230608	090900	274110700	19230	19160	19230	19140	3115
765	20230608	090800	214449850	19150	19250	19250	19150	2389
766	20230608	090700	168571190	19260	19340	19340	19260	1291
767	20230608	090600	143661680	19340	19350	19350	19330	532
768	20230608	090500	133372740	19340	19280	19340	19280	81
769	20230608	090400	131806890	19300	19280	19310	19280	2341
770	20230608	090300	86627880	19240	19360	19360	19220	573
771	20230608	090200	75579170	19370	19480	19480	19370	1181
772	20230608	090100	52674840	19480	19600	19600	19470	694
773	20230608	090000	39108740	19620	19700	19700	19590	1770