KissMeData/033160/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	211500	3916503340	14100	14100	14100	14100	4636
3	20230609	211400	3916503340	14100	14100	14100	14100	0
4	20230609	211300	3916503340	14100	14100	14100	14100	0
5	20230609	211200	3916503340	14100	14100	14100	14100	0
6	20230609	211100	3916503340	14100	14100	14100	14100	0
7	20230609	211000	3916503340	14100	14100	14100	14100	0
8	20230609	210900	3916503340	14100	14100	14100	14100	0
9	20230609	210800	3916503340	14100	14100	14100	14100	0
10	20230609	210700	3916503340	14100	14100	14100	14100	0
11	20230609	210600	3916503340	14100	14100	14100	14100	0
12	20230609	210500	3916503340	14100	14100	14100	14100	0
13	20230609	210400	3916503340	14100	14100	14100	14100	0
14	20230609	210300	3916503340	14100	14100	14100	14100	0
15	20230609	210200	3916503340	14100	14100	14100	14100	0
16	20230609	210100	3916503340	14100	14100	14100	14100	0
17	20230609	210000	3916503340	14100	14100	14100	14100	0
18	20230609	205900	3916503340	14100	14100	14100	14100	0
19	20230609	205800	3916503340	14100	14100	14100	14100	0
20	20230609	205700	3916503340	14100	14100	14100	14100	0
21	20230609	205600	3916503340	14100	14100	14100	14100	0
22	20230609	205500	3916503340	14100	14100	14100	14100	0
23	20230609	205400	3916503340	14100	14100	14100	14100	0
24	20230609	205300	3916503340	14100	14100	14100	14100	0
25	20230609	205200	3916503340	14100	14100	14100	14100	0
26	20230609	205100	3916503340	14100	14100	14100	14100	0
27	20230609	205000	3916503340	14100	14100	14100	14100	0
28	20230609	204900	3916503340	14100	14100	14100	14100	0
29	20230609	204800	3916503340	14100	14100	14100	14100	0
30	20230609	204700	3916503340	14100	14100	14100	14100	0
31	20230609	204600	3916503340	14100	14100	14100	14100	0
32	20230609	204500	3916503340	14100	14100	14100	14100	4636
33	20230609	204400	3916503340	14100	14100	14100	14100	0
34	20230609	204300	3916503340	14100	14100	14100	14100	0
35	20230609	204200	3916503340	14100	14100	14100	14100	0
36	20230609	204100	3916503340	14100	14100	14100	14100	0
37	20230609	204000	3916503340	14100	14100	14100	14100	0
38	20230609	203900	3916503340	14100	14100	14100	14100	0
39	20230609	203800	3916503340	14100	14100	14100	14100	0
40	20230609	203700	3916503340	14100	14100	14100	14100	0
41	20230609	203600	3916503340	14100	14100	14100	14100	0
42	20230609	203500	3916503340	14100	14100	14100	14100	0
43	20230609	203400	3916503340	14100	14100	14100	14100	0
44	20230609	203300	3916503340	14100	14100	14100	14100	0
45	20230609	203200	3916503340	14100	14100	14100	14100	0
46	20230609	203100	3916503340	14100	14100	14100	14100	0
47	20230609	203000	3916503340	14100	14100	14100	14100	0
48	20230609	202900	3916503340	14100	14100	14100	14100	0
49	20230609	202800	3916503340	14100	14100	14100	14100	0
50	20230609	202700	3916503340	14100	14100	14100	14100	0
51	20230609	202600	3916503340	14100	14100	14100	14100	0
52	20230609	202500	3916503340	14100	14100	14100	14100	0
53	20230609	202400	3916503340	14100	14100	14100	14100	0
54	20230609	202300	3916503340	14100	14100	14100	14100	0
55	20230609	202200	3916503340	14100	14100	14100	14100	0
56	20230609	202100	3916503340	14100	14100	14100	14100	0
57	20230609	202000	3916503340	14100	14100	14100	14100	0
58	20230609	201900	3916503340	14100	14100	14100	14100	0
59	20230609	201800	3916503340	14100	14100	14100	14100	0
60	20230609	201700	3916503340	14100	14100	14100	14100	0
61	20230609	201600	3916503340	14100	14100	14100	14100	0
62	20230609	201500	3916503340	14100	14100	14100	14100	4636
63	20230609	201400	3916503340	14100	14100	14100	14100	0
64	20230609	201300	3916503340	14100	14100	14100	14100	0
65	20230609	201200	3916503340	14100	14100	14100	14100	0
66	20230609	201100	3916503340	14100	14100	14100	14100	0
67	20230609	201000	3916503340	14100	14100	14100	14100	0
68	20230609	200900	3916503340	14100	14100	14100	14100	0
69	20230609	200800	3916503340	14100	14100	14100	14100	0
70	20230609	200700	3916503340	14100	14100	14100	14100	0
71	20230609	200600	3916503340	14100	14100	14100	14100	0
72	20230609	200500	3916503340	14100	14100	14100	14100	0
73	20230609	200400	3916503340	14100	14100	14100	14100	0
74	20230609	200300	3916503340	14100	14100	14100	14100	0
75	20230609	200200	3916503340	14100	14100	14100	14100	0
76	20230609	200100	3916503340	14100	14100	14100	14100	0
77	20230609	200000	3916503340	14100	14100	14100	14100	0
78	20230609	195900	3916503340	14100	14100	14100	14100	0
79	20230609	195800	3916503340	14100	14100	14100	14100	0
80	20230609	195700	3916503340	14100	14100	14100	14100	0
81	20230609	195600	3916503340	14100	14100	14100	14100	0
82	20230609	195500	3916503340	14100	14100	14100	14100	0
83	20230609	195400	3916503340	14100	14100	14100	14100	0
84	20230609	195300	3916503340	14100	14100	14100	14100	0
85	20230609	195200	3916503340	14100	14100	14100	14100	0
86	20230609	195100	3916503340	14100	14100	14100	14100	0
87	20230609	195000	3916503340	14100	14100	14100	14100	0
88	20230609	194900	3916503340	14100	14100	14100	14100	0
89	20230609	194800	3916503340	14100	14100	14100	14100	0
90	20230609	194700	3916503340	14100	14100	14100	14100	0
91	20230609	194600	3916503340	14100	14100	14100	14100	0
92	20230609	194500	3916503340	14100	14100	14100	14100	4636
93	20230609	194400	3916503340	14100	14100	14100	14100	0
94	20230609	194300	3916503340	14100	14100	14100	14100	0
95	20230609	194200	3916503340	14100	14100	14100	14100	0
96	20230609	194100	3916503340	14100	14100	14100	14100	0
97	20230609	194000	3916503340	14100	14100	14100	14100	0
98	20230609	193900	3916503340	14100	14100	14100	14100	0
99	20230609	193800	3916503340	14100	14100	14100	14100	0
100	20230609	193700	3916503340	14100	14100	14100	14100	0
101	20230609	193600	3916503340	14100	14100	14100	14100	0
102	20230609	193500	3916503340	14100	14100	14100	14100	0
103	20230609	193400	3916503340	14100	14100	14100	14100	0
104	20230609	193300	3916503340	14100	14100	14100	14100	0
105	20230609	193200	3916503340	14100	14100	14100	14100	0
106	20230609	193100	3916503340	14100	14100	14100	14100	0
107	20230609	193000	3916503340	14100	14100	14100	14100	0
108	20230609	192900	3916503340	14100	14100	14100	14100	0
109	20230609	192800	3916503340	14100	14100	14100	14100	0
110	20230609	192700	3916503340	14100	14100	14100	14100	0
111	20230609	192600	3916503340	14100	14100	14100	14100	0
112	20230609	192500	3916503340	14100	14100	14100	14100	0
113	20230609	192400	3916503340	14100	14100	14100	14100	0
114	20230609	192300	3916503340	14100	14100	14100	14100	0
115	20230609	192200	3916503340	14100	14100	14100	14100	0
116	20230609	192100	3916503340	14100	14100	14100	14100	0
117	20230609	192000	3916503340	14100	14100	14100	14100	0
118	20230609	191900	3916503340	14100	14100	14100	14100	0
119	20230609	191800	3916503340	14100	14100	14100	14100	0
120	20230609	191700	3916503340	14100	14100	14100	14100	0
121	20230609	191600	3916503340	14100	14100	14100	14100	0
122	20230609	191500	3916503340	14100	14100	14100	14100	4636
123	20230609	191400	3916503340	14100	14100	14100	14100	0
124	20230609	191300	3916503340	14100	14100	14100	14100	0
125	20230609	191200	3916503340	14100	14100	14100	14100	0
126	20230609	191100	3916503340	14100	14100	14100	14100	0
127	20230609	191000	3916503340	14100	14100	14100	14100	0
128	20230609	190900	3916503340	14100	14100	14100	14100	0
129	20230609	190800	3916503340	14100	14100	14100	14100	0
130	20230609	190700	3916503340	14100	14100	14100	14100	0
131	20230609	190600	3916503340	14100	14100	14100	14100	0
132	20230609	190500	3916503340	14100	14100	14100	14100	0
133	20230609	190400	3916503340	14100	14100	14100	14100	0
134	20230609	190300	3916503340	14100	14100	14100	14100	0
135	20230609	190200	3916503340	14100	14100	14100	14100	0
136	20230609	190100	3916503340	14100	14100	14100	14100	0
137	20230609	190000	3916503340	14100	14100	14100	14100	0
138	20230609	185900	3916503340	14100	14100	14100	14100	0
139	20230609	185800	3916503340	14100	14100	14100	14100	0
140	20230609	185700	3916503340	14100	14100	14100	14100	0
141	20230609	185600	3916503340	14100	14100	14100	14100	0
142	20230609	185500	3916503340	14100	14100	14100	14100	0
143	20230609	185400	3916503340	14100	14100	14100	14100	0
144	20230609	185300	3916503340	14100	14100	14100	14100	0
145	20230609	185200	3916503340	14100	14100	14100	14100	0
146	20230609	185100	3916503340	14100	14100	14100	14100	0
147	20230609	185000	3916503340	14100	14100	14100	14100	0
148	20230609	184900	3916503340	14100	14100	14100	14100	0
149	20230609	184800	3916503340	14100	14100	14100	14100	0
150	20230609	184700	3916503340	14100	14100	14100	14100	0
151	20230609	184600	3916503340	14100	14100	14100	14100	0
152	20230609	184500	3916503340	14100	14100	14100	14100	4636
153	20230609	184400	3916503340	14100	14100	14100	14100	0
154	20230609	184300	3916503340	14100	14100	14100	14100	0
155	20230609	184200	3916503340	14100	14100	14100	14100	0
156	20230609	184100	3916503340	14100	14100	14100	14100	0
157	20230609	184000	3916503340	14100	14100	14100	14100	0
158	20230609	183900	3916503340	14100	14100	14100	14100	0
159	20230609	183800	3916503340	14100	14100	14100	14100	0
160	20230609	183700	3916503340	14100	14100	14100	14100	0
161	20230609	183600	3916503340	14100	14100	14100	14100	0
162	20230609	183500	3916503340	14100	14100	14100	14100	0
163	20230609	183400	3916503340	14100	14100	14100	14100	0
164	20230609	183300	3916503340	14100	14100	14100	14100	0
165	20230609	183200	3916503340	14100	14100	14100	14100	0
166	20230609	183100	3916503340	14100	14100	14100	14100	0
167	20230609	183000	3916503340	14100	14100	14100	14100	0
168	20230609	182900	3916503340	14100	14100	14100	14100	0
169	20230609	182800	3916503340	14100	14100	14100	14100	0
170	20230609	182700	3916503340	14100	14100	14100	14100	0
171	20230609	182600	3916503340	14100	14100	14100	14100	0
172	20230609	182500	3916503340	14100	14100	14100	14100	0
173	20230609	182400	3916503340	14100	14100	14100	14100	0
174	20230609	182300	3916503340	14100	14100	14100	14100	0
175	20230609	182200	3916503340	14100	14100	14100	14100	0
176	20230609	182100	3916503340	14100	14100	14100	14100	0
177	20230609	182000	3916503340	14100	14100	14100	14100	0
178	20230609	181900	3916503340	14100	14100	14100	14100	0
179	20230609	181800	3916503340	14100	14100	14100	14100	0
180	20230609	181700	3916503340	14100	14100	14100	14100	0
181	20230609	181600	3916503340	14100	14100	14100	14100	0
182	20230609	181500	3916503340	14100	14100	14100	14100	4636
183	20230609	181400	3916503340	14100	14100	14100	14100	0
184	20230609	181300	3916503340	14100	14100	14100	14100	0
185	20230609	181200	3916503340	14100	14100	14100	14100	0
186	20230609	181100	3916503340	14100	14100	14100	14100	0
187	20230609	181000	3916503340	14100	14100	14100	14100	0
188	20230609	180900	3916503340	14100	14100	14100	14100	0
189	20230609	180800	3916503340	14100	14100	14100	14100	0
190	20230609	180700	3916503340	14100	14100	14100	14100	0
191	20230609	180600	3916503340	14100	14100	14100	14100	0
192	20230609	180500	3916503340	14100	14100	14100	14100	0
193	20230609	180400	3916503340	14100	14100	14100	14100	0
194	20230609	180300	3916503340	14100	14100	14100	14100	0
195	20230609	180200	3916503340	14100	14100	14100	14100	0
196	20230609	180100	3916503340	14100	14100	14100	14100	0
197	20230609	180000	3916503340	14100	14100	14100	14100	0
198	20230609	175900	3916503340	14100	14100	14100	14100	0
199	20230609	175800	3916503340	14100	14100	14100	14100	0
200	20230609	175700	3916503340	14100	14100	14100	14100	0
201	20230609	175600	3916503340	14100	14100	14100	14100	0
202	20230609	175500	3916503340	14100	14100	14100	14100	0
203	20230609	175400	3916503340	14100	14100	14100	14100	0
204	20230609	175300	3916503340	14100	14100	14100	14100	0
205	20230609	175200	3916503340	14100	14100	14100	14100	0
206	20230609	175100	3916503340	14100	14100	14100	14100	0
207	20230609	175000	3916503340	14100	14100	14100	14100	0
208	20230609	174900	3916503340	14100	14100	14100	14100	0
209	20230609	174800	3916503340	14100	14100	14100	14100	0
210	20230609	174700	3916503340	14100	14100	14100	14100	0
211	20230609	174600	3916503340	14100	14100	14100	14100	0
212	20230609	174500	3916503340	14100	14100	14100	14100	4636
213	20230609	174400	3916503340	14100	14100	14100	14100	0
214	20230609	174300	3916503340	14100	14100	14100	14100	0
215	20230609	174200	3916503340	14100	14100	14100	14100	0
216	20230609	174100	3916503340	14100	14100	14100	14100	0
217	20230609	174000	3916503340	14100	14100	14100	14100	0
218	20230609	173900	3916503340	14100	14100	14100	14100	0
219	20230609	173800	3916503340	14100	14100	14100	14100	0
220	20230609	173700	3916503340	14100	14100	14100	14100	0
221	20230609	173600	3916503340	14100	14100	14100	14100	0
222	20230609	173500	3916503340	14100	14100	14100	14100	0
223	20230609	173400	3916503340	14100	14100	14100	14100	0
224	20230609	173300	3916503340	14100	14100	14100	14100	0
225	20230609	173200	3916503340	14100	14100	14100	14100	0
226	20230609	173100	3916503340	14100	14100	14100	14100	0
227	20230609	173000	3916503340	14100	14100	14100	14100	0
228	20230609	172900	3916503340	14100	14100	14100	14100	0
229	20230609	172800	3916503340	14100	14100	14100	14100	0
230	20230609	172700	3916503340	14100	14100	14100	14100	0
231	20230609	172600	3916503340	14100	14100	14100	14100	0
232	20230609	172500	3916503340	14100	14100	14100	14100	0
233	20230609	172400	3916503340	14100	14100	14100	14100	0
234	20230609	172300	3916503340	14100	14100	14100	14100	0
235	20230609	172200	3916503340	14100	14100	14100	14100	0
236	20230609	172100	3916503340	14100	14100	14100	14100	0
237	20230609	172000	3916503340	14100	14100	14100	14100	0
238	20230609	171900	3916503340	14100	14100	14100	14100	0
239	20230609	171800	3916503340	14100	14100	14100	14100	0
240	20230609	171700	3916503340	14100	14100	14100	14100	0
241	20230609	171600	3916503340	14100	14100	14100	14100	0
242	20230609	171500	3916503340	14100	14100	14100	14100	4636
243	20230609	171400	3916503340	14100	14100	14100	14100	0
244	20230609	171300	3916503340	14100	14100	14100	14100	0
245	20230609	171200	3916503340	14100	14100	14100	14100	0
246	20230609	171100	3916503340	14100	14100	14100	14100	0
247	20230609	171000	3916503340	14100	14100	14100	14100	0
248	20230609	170900	3916503340	14100	14100	14100	14100	0
249	20230609	170800	3916503340	14100	14100	14100	14100	0
250	20230609	170700	3916503340	14100	14100	14100	14100	0
251	20230609	170600	3916503340	14100	14100	14100	14100	0
252	20230609	170500	3916503340	14100	14100	14100	14100	0
253	20230609	170400	3916503340	14100	14100	14100	14100	0
254	20230609	170300	3916503340	14100	14100	14100	14100	0
255	20230609	170200	3916503340	14100	14100	14100	14100	0
256	20230609	170100	3916503340	14100	14100	14100	14100	0
257	20230609	170000	3916503340	14100	14100	14100	14100	0
258	20230609	165900	3916503340	14100	14100	14100	14100	0
259	20230609	165800	3916503340	14100	14100	14100	14100	0
260	20230609	165700	3916503340	14100	14100	14100	14100	0
261	20230609	165600	3916503340	14100	14100	14100	14100	0
262	20230609	165500	3916503340	14100	14100	14100	14100	0
263	20230609	165400	3916503340	14100	14100	14100	14100	0
264	20230609	165300	3916503340	14100	14100	14100	14100	0
265	20230609	165200	3916503340	14100	14100	14100	14100	0
266	20230609	165100	3916503340	14100	14100	14100	14100	0
267	20230609	165000	3916503340	14100	14100	14100	14100	0
268	20230609	164900	3916503340	14100	14100	14100	14100	0
269	20230609	164800	3916503340	14100	14100	14100	14100	0
270	20230609	164700	3916503340	14100	14100	14100	14100	0
271	20230609	164600	3916503340	14100	14100	14100	14100	0
272	20230609	164500	3916503340	14100	14100	14100	14100	4636
273	20230609	164400	3916503340	14100	14100	14100	14100	0
274	20230609	164300	3916503340	14100	14100	14100	14100	0
275	20230609	164200	3916503340	14100	14100	14100	14100	0
276	20230609	164100	3916503340	14100	14100	14100	14100	0
277	20230609	164000	3916503340	14100	14100	14100	14100	0
278	20230609	163900	3916503340	14100	14100	14100	14100	0
279	20230609	163800	3916503340	14100	14100	14100	14100	0
280	20230609	163700	3916503340	14100	14100	14100	14100	0
281	20230609	163600	3916503340	14100	14100	14100	14100	0
282	20230609	163500	3916503340	14100	14100	14100	14100	0
283	20230609	163400	3916503340	14100	14100	14100	14100	0
284	20230609	163300	3916503340	14100	14100	14100	14100	0
285	20230609	163200	3916503340	14100	14100	14100	14100	0
286	20230609	163100	3916503340	14100	14100	14100	14100	0
287	20230609	163000	3916503340	14100	14100	14100	14100	0
288	20230609	162900	3916503340	14100	14100	14100	14100	0
289	20230609	162800	3916503340	14100	14100	14100	14100	0
290	20230609	162700	3916503340	14100	14100	14100	14100	0
291	20230609	162600	3916503340	14100	14100	14100	14100	0
292	20230609	162500	3916503340	14100	14100	14100	14100	0
293	20230609	162400	3916503340	14100	14100	14100	14100	0
294	20230609	162300	3916503340	14100	14100	14100	14100	0
295	20230609	162200	3916503340	14100	14100	14100	14100	0
296	20230609	162100	3916503340	14100	14100	14100	14100	0
297	20230609	162000	3916503340	14100	14100	14100	14100	0
298	20230609	161900	3916503340	14100	14100	14100	14100	0
299	20230609	161800	3916503340	14100	14100	14100	14100	0
300	20230609	161700	3916503340	14100	14100	14100	14100	0
301	20230609	161600	3916503340	14100	14100	14100	14100	0
302	20230609	161500	3916503340	14100	14100	14100	14100	4636
303	20230609	161400	3916503340	14100	14100	14100	14100	0
304	20230609	161300	3916503340	14100	14100	14100	14100	0
305	20230609	161200	3916503340	14100	14100	14100	14100	0
306	20230609	161100	3916503340	14100	14100	14100	14100	0
307	20230609	161000	3916503340	14100	14100	14100	14100	0
308	20230609	160900	3916503340	14100	14100	14100	14100	0
309	20230609	160800	3916503340	14100	14100	14100	14100	0
310	20230609	160700	3916503340	14100	14100	14100	14100	0
311	20230609	160600	3916503340	14100	14100	14100	14100	0
312	20230609	160500	3916503340	14100	14100	14100	14100	0
313	20230609	160400	3916503340	14100	14100	14100	14100	0
314	20230609	160300	3916503340	14100	14100	14100	14100	0
315	20230609	160200	3916503340	14100	14100	14100	14100	0
316	20230609	160100	3916503340	14100	14100	14100	14100	0
317	20230609	160000	3916503340	14100	14100	14100	14100	0
318	20230609	155900	3916503340	14100	14100	14100	14100	0
319	20230609	155800	3916503340	14100	14100	14100	14100	0
320	20230609	155700	3916503340	14100	14100	14100	14100	0
321	20230609	155600	3916503340	14100	14100	14100	14100	0
322	20230609	155500	3916503340	14100	14100	14100	14100	0
323	20230609	155400	3916503340	14100	14100	14100	14100	0
324	20230609	155300	3916503340	14100	14100	14100	14100	0
325	20230609	155200	3916503340	14100	14100	14100	14100	0
326	20230609	155100	3916503340	14100	14100	14100	14100	0
327	20230609	155000	3916503340	14100	14100	14100	14100	0
328	20230609	154900	3916503340	14100	14100	14100	14100	0
329	20230609	154800	3916503340	14100	14100	14100	14100	0
330	20230609	154700	3916503340	14100	14100	14100	14100	0
331	20230609	154600	3916503340	14100	14100	14100	14100	0
332	20230609	154500	3916503340	14100	14100	14100	14100	4636
333	20230609	154400	3916503340	14100	14100	14100	14100	0
334	20230609	154300	3916503340	14100	14100	14100	14100	0
335	20230609	154200	3916503340	14100	14100	14100	14100	0
336	20230609	154100	3916503340	14100	14100	14100	14100	0
337	20230609	154000	3916503340	14100	14100	14100	14100	0
338	20230609	153900	3916503340	14100	14100	14100	14100	0
339	20230609	153800	3916503340	14100	14100	14100	14100	0
340	20230609	153700	3916503340	14100	14100	14100	14100	0
341	20230609	153600	3916503340	14100	14100	14100	14100	0
342	20230609	153500	3916503340	14100	14100	14100	14100	0
343	20230609	153400	3916503340	14100	14100	14100	14100	0
344	20230609	153300	3916503340	14100	14100	14100	14100	0
345	20230609	153200	3916503340	14100	14100	14100	14100	0
346	20230609	153100	3916503340	14100	14100	14100	14100	0
347	20230609	153000	3916503340	14100	14100	14100	14100	4636
348	20230609	152900	3851135740	14100	14100	14100	14100	0
349	20230609	152800	3851135740	14100	14100	14100	14100	0
350	20230609	152700	3851135740	14100	14100	14100	14100	0
351	20230609	152600	3851135740	14100	14100	14100	14100	0
352	20230609	152500	3851135740	14100	14100	14100	14100	0
353	20230609	152400	3851135740	14100	14100	14100	14100	0
354	20230609	152300	3851135740	14100	14100	14100	14100	0
355	20230609	152200	3851135740	14100	14100	14100	14100	0
356	20230609	152100	3851135740	14100	14100	14100	14100	0
357	20230609	152000	3851135740	14100	14100	14100	14100	0
358	20230609	151900	3851135740	14100	14100	14100	14080	213
359	20230609	151800	3848132980	14090	14100	14100	14090	602
360	20230609	151700	3839650780	14090	14100	14100	14090	219
361	20230609	151600	3836564490	14090	14090	14090	14080	322
362	20230609	151500	3832027530	14090	14080	14090	14080	40
363	20230609	151400	3831464130	14080	14080	14080	14080	136
364	20230609	151300	3829549250	14070	14060	14070	14060	237
365	20230609	151200	3826215360	14060	14080	14080	14060	385
366	20230609	151100	3820799930	14080	14080	14080	14080	21
367	20230609	151000	3820504250	14080	14080	14080	14080	427
368	20230609	150900	3814492090	14090	14090	14090	14090	8
369	20230609	150800	3814379370	14090	14090	14090	14090	337
370	20230609	150700	3809631040	14090	14080	14090	14080	311
371	20230609	150600	3805249160	14080	14080	14090	14080	123
372	20230609	150500	3803517310	14090	14080	14090	14080	39
373	20230609	150400	3802968140	14080	14100	14100	14080	1863
374	20230609	150300	3776714160	14100	14090	14110	14090	830
375	20230609	150200	3765014790	14090	14090	14090	14090	395
376	20230609	150100	3759449240	14100	14110	14110	14100	21
377	20230609	150000	3759153080	14110	14090	14110	14090	387
378	20230609	145900	3753697150	14090	14090	14100	14090	837
379	20230609	145800	3741897740	14100	14090	14100	14090	441
380	20230609	145700	3735682750	14090	14100	14100	14090	859
381	20230609	145600	3723576000	14090	14070	14090	14070	2241
382	20230609	145500	3692005000	14070	14050	14070	14050	1492
383	20230609	145400	3671021330	14050	14050	14050	14050	151
384	20230609	145300	3668899780	14050	14040	14050	14040	254
385	20230609	145200	3665331250	14040	14040	14040	14030	190
386	20230609	145100	3662663860	14040	14040	14040	14040	66
387	20230609	145000	3661737220	14050	14030	14050	14030	242
388	20230609	144900	3658338420	14020	14040	14040	14020	207
389	20230609	144800	3655433020	14040	14020	14040	14020	248
390	20230609	144700	3651954390	14020	14010	14020	14000	300
391	20230609	144600	3647754050	14010	14020	14020	14000	343
392	20230609	144500	3642948580	14020	14000	14020	14000	158
393	20230609	144400	3640735460	14000	14000	14010	14000	144
394	20230609	144300	3638719040	14000	14020	14020	14000	55
395	20230609	144200	3637948200	14020	14000	14020	13990	314
396	20230609	144100	3633552150	14000	14000	14010	14000	404
397	20230609	144000	3627896110	14010	14000	14010	14000	54
398	20230609	143900	3627139730	14000	14010	14010	14000	263
399	20230609	143800	3623457490	14020	14030	14030	14020	191
400	20230609	143700	3620777860	14020	14010	14020	13990	134
401	20230609	143600	3618900770	14010	14000	14020	13990	94
402	20230609	143500	3617584100	14000	14000	14010	14000	87
403	20230609	143400	3616366090	14000	13990	14000	13990	1132
404	20230609	143300	3600519270	13990	13990	13990	13990	99
405	20230609	143200	3599134260	13990	13980	13990	13980	91
406	20230609	143100	3597862000	13990	13990	13990	13980	234
407	20230609	143000	3594588460	14000	13990	14000	13990	74
408	20230609	142900	3593552990	13990	13980	13990	13980	151
409	20230609	142800	3591441920	13990	13990	13990	13990	1
410	20230609	142700	3591427930	13980	13980	13980	13980	65
411	20230609	142600	3590519230	13980	13990	13990	13980	169
412	20230609	142500	3588155760	13990	13990	13990	13990	14
413	20230609	142400	3587959900	13990	13990	14000	13990	1013
414	20230609	142300	3573779060	13990	13990	13990	13990	18
415	20230609	142200	3573527240	13990	13990	13990	13990	37
416	20230609	142100	3573009610	13990	13990	13990	13990	134
417	20230609	142000	3571134950	13990	13990	13990	13990	10
418	20230609	141900	3570995050	13990	13980	13990	13980	39
419	20230609	141800	3570449730	13980	13990	13990	13980	385
420	20230609	141700	3565066750	13990	13990	13990	13990	24
421	20230609	141600	3564730990	13990	13990	13990	13980	642
422	20230609	141500	3555754100	13990	13990	13990	13990	362
423	20230609	141400	3550689720	13990	14000	14000	13980	806
424	20230609	141300	3539415410	13990	14000	14000	13990	393
425	20230609	141200	3533914450	14000	14000	14000	14000	41
426	20230609	141100	3533340450	14030	14010	14030	14010	243
427	20230609	141000	3529933980	14010	14010	14030	14010	86
428	20230609	140900	3528729100	14010	14020	14020	14010	500
429	20230609	140800	3521724090	14010	14020	14020	14010	202
430	20230609	140700	3518893070	14020	14020	14020	14020	21
431	20230609	140600	3518598650	14020	14010	14030	14010	182
432	20230609	140500	3516047040	14010	14010	14030	14010	271
433	20230609	140400	3512247490	14020	14020	14020	14010	302
434	20230609	140300	3508016260	14010	14010	14020	14010	155
435	20230609	140200	3505844210	14020	14020	14020	14010	327
436	20230609	140100	3501262880	14020	14020	14030	14020	119
437	20230609	140000	3499594350	14020	14020	14020	14020	6
438	20230609	135900	3499510230	14050	14020	14050	14020	30
439	20230609	135800	3499089330	14060	14020	14060	14010	718
440	20230609	135700	3489008210	14020	14020	14020	14020	0
441	20230609	135600	3489008210	14020	14020	14020	14020	276
442	20230609	135500	3485138690	14020	14020	14040	14020	153
443	20230609	135400	3482992590	14030	14020	14030	14020	48
444	20230609	135300	3482319350	14020	14010	14020	14010	167
445	20230609	135200	3479979010	14010	14010	14010	14010	10
446	20230609	135100	3479838910	14010	14030	14030	14010	630
447	20230609	135000	3471004050	14030	14020	14030	14020	405
448	20230609	134900	3465324890	14030	14030	14050	14030	334
449	20230609	134800	3460637190	14040	14030	14050	14030	184
450	20230609	134700	3458054280	14030	14030	14030	14030	8
451	20230609	134600	3457942040	14030	14030	14030	14030	21
452	20230609	134500	3457647410	14030	14030	14030	14020	182
453	20230609	134400	3455094510	14020	14020	14020	14020	43
454	20230609	134300	3454491650	14020	14030	14030	14020	191
455	20230609	134200	3451813390	14020	14010	14020	14010	64
456	20230609	134100	3450916280	14010	14010	14010	14010	35
457	20230609	134000	3450425930	14010	14010	14010	14010	104
458	20230609	133900	3448968890	14010	14010	14010	14010	21
459	20230609	133800	3448674680	14020	14010	14020	14010	77
460	20230609	133700	3447595890	14010	14020	14020	14010	27
461	20230609	133600	3447217520	14020	14020	14020	14020	6
462	20230609	133500	3447133400	14030	14020	14030	14020	541
463	20230609	133400	3439547580	14020	14010	14020	14010	154
464	20230609	133300	3437388710	14010	14010	14010	14000	194
465	20230609	133200	3434671730	14010	14000	14010	13990	317
466	20230609	133100	3430233730	13990	13980	13990	13970	1077
467	20230609	133000	3415182320	13980	13980	13980	13970	177
468	20230609	132900	3412709360	13970	13970	13990	13970	34
469	20230609	132800	3412234300	13980	13970	13980	13970	61
470	20230609	132700	3411382120	13970	13980	13990	13970	63
471	20230609	132600	3410501520	13970	13990	14000	13970	75
472	20230609	132500	3409452190	13970	13990	13990	13970	113
473	20230609	132400	3407872410	13990	13970	13990	13970	96
474	20230609	132300	3406530030	13980	13980	13980	13980	25
475	20230609	132200	3406180530	13970	13970	13970	13960	207
476	20230609	132100	3403288870	13970	13970	13980	13970	25
477	20230609	132000	3402939600	13970	13970	13970	13970	76
478	20230609	131900	3401877880	13960	13960	13960	13960	4
479	20230609	131800	3401822040	13960	13970	13970	13960	189
480	20230609	131700	3399182950	13980	13970	13980	13960	169
481	20230609	131600	3396822080	13970	13980	13990	13970	1440
482	20230609	131500	3376700960	13980	13990	13990	13980	417
483	20230609	131400	3370870780	13990	13970	13990	13970	18
484	20230609	131300	3370619170	13970	13980	13980	13970	93
485	20230609	131200	3369319250	13970	13980	13980	13970	946
486	20230609	131100	3356098290	13980	13990	13990	13980	23
487	20230609	131000	3355776590	13990	14000	14000	13990	88
488	20230609	130900	3354545370	14000	13990	14000	13990	109
489	20230609	130800	3353019440	13990	13990	14000	13990	36
490	20230609	130700	3352515790	13990	13980	13990	13980	123
491	20230609	130600	3350795220	13980	13980	13980	13980	29
492	20230609	130500	3350389800	13980	13980	13990	13980	69
493	20230609	130400	3349425110	13980	13990	13990	13980	134
494	20230609	130300	3347550510	13990	14000	14000	13990	40
495	20230609	130200	3346990850	14000	14000	14000	14000	98
496	20230609	130100	3345618850	13990	13990	13990	13990	35
497	20230609	130000	3345129200	14000	13990	14000	13980	225
498	20230609	125900	3341980000	13980	13980	13980	13980	97
499	20230609	125800	3340623940	13980	13980	13980	13980	247
500	20230609	125700	3337170880	13980	14000	14000	13980	144
501	20230609	125600	3335156040	14000	13990	14000	13990	33
502	20230609	125500	3334694330	13990	13980	13990	13980	137
503	20230609	125400	3332778500	13990	14000	14000	13990	594
504	20230609	125300	3324467310	14000	13990	14000	13990	62
505	20230609	125200	3323599690	14000	13990	14020	13990	255
506	20230609	125100	3320029150	13990	13990	13990	13990	108
507	20230609	125000	3318518230	13990	14000	14020	13970	415
508	20230609	124900	3312713310	14000	13990	14000	13990	1646
509	20230609	124800	3289684550	13980	13980	13980	13980	224
510	20230609	124700	3286553030	13990	13990	13990	13980	87
511	20230609	124600	3285336580	13990	13990	13990	13980	172
512	20230609	124500	3282931020	13990	14020	14020	13990	2707
513	20230609	124400	3245039470	14020	14020	14020	14000	922
514	20230609	124300	3232127640	14020	14010	14020	14010	302
515	20230609	124200	3227893700	14010	14020	14020	14010	104
516	20230609	124100	3226435820	14030	14010	14030	14010	88
517	20230609	124000	3225201800	14010	14020	14030	14010	69
518	20230609	123900	3224234490	14040	14030	14040	14020	237
519	20230609	123800	3220909380	14030	14030	14040	14020	466
520	20230609	123700	3214369310	14030	14010	14030	14010	229
521	20230609	123600	3211157200	14010	14020	14020	14010	100
522	20230609	123500	3209755890	14020	14020	14020	14010	175
523	20230609	123400	3207302460	14020	14030	14030	14000	193
524	20230609	123300	3204597450	14030	13990	14030	13990	557
525	20230609	123200	3196790160	14000	14000	14000	14000	6
526	20230609	123100	3196706160	14000	14000	14000	14000	93
527	20230609	123000	3195404160	14010	14020	14020	14010	68
528	20230609	122900	3194451450	13990	14010	14010	13990	429
529	20230609	122800	3188442040	14010	14000	14010	14000	26
530	20230609	122700	3188077980	14000	14000	14010	14000	22
531	20230609	122600	3187769910	14000	14000	14010	14000	95
532	20230609	122500	3186439630	14000	14000	14000	14000	30
533	20230609	122400	3186019630	14010	14010	14010	14000	773
534	20230609	122300	3175195460	14010	14010	14010	14010	21
535	20230609	122200	3174901250	14010	14020	14020	14010	211
536	20230609	122100	3171943350	14020	14030	14030	14020	481
537	20230609	122000	3165198440	14030	14030	14030	14030	29
538	20230609	121900	3164791570	14040	14040	14050	14030	431
539	20230609	121800	3158740420	14030	14020	14030	14020	191
540	20230609	121700	3156062390	14020	14030	14040	14020	545
541	20230609	121600	3148418410	14030	14030	14030	14030	204
542	20230609	121500	3145556290	14030	14030	14030	14030	34
543	20230609	121400	3145079270	14030	14030	14030	14020	84
544	20230609	121300	3143900760	14040	14030	14050	14020	315
545	20230609	121200	3139479570	14020	14020	14020	14020	12
546	20230609	121100	3139311330	14030	14000	14030	14000	370
547	20230609	121000	3134127400	14000	14010	14010	14000	46
548	20230609	120900	3133483200	14010	14010	14010	14000	1375
549	20230609	120800	3114227950	14010	14040	14050	14010	2043
550	20230609	120700	3085588400	14040	14060	14060	14040	251
551	20230609	120600	3082062690	14060	14060	14060	14060	63
552	20230609	120500	3081176910	14060	14060	14060	14060	594
553	20230609	120400	3072825270	14060	14060	14060	14060	10
554	20230609	120300	3072684670	14100	14070	14100	14070	1414
555	20230609	120200	3052770530	14070	14080	14090	14070	64
556	20230609	120100	3051869530	14080	14080	14090	14080	109
557	20230609	120000	3050334750	14090	14070	14100	14070	286
558	20230609	115900	3046305310	14070	14100	14100	14070	409
559	20230609	115800	3040540670	14100	14080	14100	14080	134
560	20230609	115700	3038651960	14110	14060	14110	14060	2
561	20230609	115600	3038623790	14060	14080	14100	14060	1600
562	20230609	115500	3016122000	14060	14070	14100	14060	130
563	20230609	115400	3014293000	14090	14080	14090	14080	455
564	20230609	115300	3007882140	14090	14090	14130	14090	135
565	20230609	115200	3005978940	14080	14130	14130	14080	283
566	20230609	115100	3001985800	14110	14120	14120	14110	695
567	20230609	115000	2992178390	14110	14110	14110	14110	21
568	20230609	114900	2991882080	14110	14130	14130	14110	95
569	20230609	114800	2990540530	14130	14040	14140	14040	2303
570	20230609	114700	2958047020	14100	14150	14150	13990	17163
571	20230609	114600	2717209580	14140	14150	14150	14140	143
572	20230609	114500	2715186180	14150	14150	14150	14150	255
573	20230609	114400	2711577930	14160	14150	14160	14150	17
574	20230609	114300	2711337350	14150	14160	14160	14150	106
575	20230609	114200	2709837350	14160	14180	14180	14160	1317
576	20230609	114100	2691185440	14170	14160	14180	14160	974
577	20230609	114000	2677382970	14160	14150	14170	14150	638
578	20230609	113900	2668349340	14150	14150	14150	14150	105
579	20230609	113800	2666863590	14150	14150	14150	14150	130
580	20230609	113700	2665024090	14150	14140	14150	14140	201
581	20230609	113600	2662180160	14130	14140	14140	14130	224
582	20230609	113500	2659014450	14140	14140	14160	14140	508
583	20230609	113400	2651831170	14160	14150	14160	14150	6
584	20230609	113300	2651746260	14150	14170	14170	14140	137
585	20230609	113200	2649806640	14150	14150	14170	14150	1317
586	20230609	113100	2631159230	14150	14150	14150	14130	217
587	20230609	113000	2628089840	14150	14140	14150	14140	119
588	20230609	112900	2626407160	14150	14150	14150	14150	31
589	20230609	112800	2625968510	14150	14140	14150	14120	128
590	20230609	112700	2624158880	14150	14130	14150	14120	644
591	20230609	112600	2615054930	14120	14110	14130	14110	237
592	20230609	112500	2611708210	14120	14100	14120	14100	619
593	20230609	112400	2602979230	14100	14110	14130	14100	255
594	20230609	112300	2599381910	14140	14130	14140	14110	144
595	20230609	112200	2597348000	14140	14110	14140	14110	52
596	20230609	112100	2596613380	14110	14110	14110	14110	62
597	20230609	112000	2595738560	14110	14150	14150	14110	192
598	20230609	111900	2593025110	14150	14130	14150	14130	177
599	20230609	111800	2590523550	14100	14110	14110	14090	2251
600	20230609	111700	2558794070	14110	14110	14110	14110	77
601	20230609	111600	2557707600	14160	14150	14160	14120	1496
602	20230609	111500	2536575160	14120	14110	14150	14110	121
603	20230609	111400	2534863990	14160	14160	14160	14110	543
604	20230609	111300	2527183700	14160	14130	14160	14130	1442
605	20230609	111200	2506773340	14140	14130	14150	14130	338
606	20230609	111100	2501996400	14140	14160	14160	14140	57
607	20230609	111000	2501189440	14160	14140	14160	14140	707
608	20230609	110900	2491181300	14160	14160	14160	14160	380
609	20230609	110800	2485800500	14160	14130	14160	14130	194
610	20230609	110700	2483055620	14130	14150	14150	14120	238
611	20230609	110600	2479691800	14150	14140	14150	14140	530
612	20230609	110500	2472192480	14140	14130	14140	14110	627
613	20230609	110400	2463332760	14130	14150	14150	14130	9
614	20230609	110300	2463205570	14150	14150	14150	14130	230
615	20230609	110200	2459953180	14150	14140	14150	14130	595
616	20230609	110100	2451540070	14140	14140	14140	14140	22
617	20230609	110000	2451228990	14140	14150	14160	14140	336
618	20230609	105900	2446474650	14160	14150	14160	14150	217
619	20230609	105800	2443404000	14150	14150	14150	14150	1265
620	20230609	105700	2425504250	14160	14170	14170	14150	453
621	20230609	105600	2419089210	14170	14170	14170	14160	423
622	20230609	105500	2413096720	14180	14170	14180	14170	195
623	20230609	105400	2410332570	14180	14190	14190	14170	551
624	20230609	105300	2402524410	14180	14170	14180	14170	570
625	20230609	105200	2394447360	14170	14190	14190	14170	457
626	20230609	105100	2387969050	14190	14200	14200	14190	60
627	20230609	105000	2387117550	14200	14210	14210	14200	836
628	20230609	104900	2375239340	14210	14220	14220	14210	382
629	20230609	104800	2369809910	14200	14210	14230	14200	1470
630	20230609	104700	2348906650	14210	14210	14230	14210	1441
631	20230609	104600	2328416640	14210	14170	14210	14170	1814
632	20230609	104500	2302657320	14180	14180	14180	14180	0
633	20230609	104400	2302657320	14180	14160	14180	14160	1057
634	20230609	104300	2287669750	14170	14170	14170	14170	421
635	20230609	104200	2281704180	14160	14170	14170	14160	15
636	20230609	104100	2281491770	14170	14160	14170	14140	1162
637	20230609	104000	2265039100	14150	14160	14170	14150	352
638	20230609	103900	2260052960	14160	14170	14170	14160	193
639	20230609	103800	2257319020	14170	14190	14190	14170	758
640	20230609	103700	2246567700	14170	14200	14200	14140	3117
641	20230609	103600	2202439410	14200	14210	14230	14180	841
642	20230609	103500	2190494170	14210	14220	14230	14210	1128
643	20230609	103400	2174450280	14220	14220	14230	14200	1423
644	20230609	103300	2154229410	14230	14190	14240	14190	11324
645	20230609	103200	1993334360	14190	14120	14190	14120	11987
646	20230609	103100	1823540540	14140	14120	14150	14120	4588
647	20230609	103000	1758661790	14120	14110	14120	14110	1184
648	20230609	102900	1741943870	14100	14090	14100	14090	676
649	20230609	102800	1732412670	14090	14100	14110	14090	181
650	20230609	102700	1729859900	14100	14100	14100	14100	144
651	20230609	102600	1727829500	14090	14090	14090	14090	292
652	20230609	102500	1723715220	14100	14100	14100	14100	445
653	20230609	102400	1717440720	14100	14110	14110	14100	960
654	20230609	102300	1703895620	14110	14110	14130	14110	356
655	20230609	102200	1698872280	14130	14130	14130	14130	62
656	20230609	102100	1697996220	14130	14120	14130	14120	1276
657	20230609	102000	1679966940	14100	14070	14120	14070	4089
658	20230609	101900	1622329310	14060	14060	14060	14060	332
659	20230609	101800	1617661390	14070	14070	14070	14050	164
660	20230609	101700	1615356110	14070	14080	14080	14070	276
661	20230609	101600	1611472190	14080	14080	14080	14080	1
662	20230609	101500	1611458110	14090	14090	14090	14090	52
663	20230609	101400	1610725430	14100	14100	14100	14090	1049
664	20230609	101300	1595936130	14100	14090	14100	14090	1109
665	20230609	101200	1580300380	14090	14070	14090	14070	860
666	20230609	101100	1568188790	14060	14060	14070	14050	557
667	20230609	101000	1560359750	14060	14070	14070	14060	202
668	20230609	100900	1557519530	14070	14070	14070	14070	355
669	20230609	100800	1552524680	14070	14070	14070	14060	410
670	20230609	100700	1546758970	14070	14070	14070	14070	200
671	20230609	100600	1543944970	14060	14080	14090	14060	351
672	20230609	100500	1539003700	14070	14050	14070	14050	1600
673	20230609	100400	1516507970	14050	14050	14050	14050	284
674	20230609	100300	1512517770	14050	14040	14050	14040	1216
675	20230609	100200	1495434160	14050	14050	14050	14050	115
676	20230609	100100	1493818410	14050	14050	14060	14050	205
677	20230609	100000	1490938140	14060	14020	14060	14020	1557
678	20230609	095900	1469071640	14020	14030	14050	14020	741
679	20230609	095800	1458674550	14030	14030	14060	14020	2982
680	20230609	095700	1416821290	14030	14060	14060	14030	208
681	20230609	095600	1413901110	14070	14100	14100	14070	1373
682	20230609	095500	1394551600	14090	14090	14100	14090	800
683	20230609	095400	1383279590	14100	14130	14130	14090	872
684	20230609	095300	1370975760	14130	14150	14150	14130	2429
685	20230609	095200	1336648100	14140	14150	14160	14130	720
686	20230609	095100	1326460780	14160	14160	14180	14160	2137
687	20230609	095000	1296191280	14160	14080	14180	14080	15647
688	20230609	094900	1074942960	14070	13990	14070	13990	2857
689	20230609	094800	1034809830	13990	14050	14050	13990	736
690	20230609	094700	1024502790	14050	14070	14080	14050	3162
691	20230609	094600	980034350	14070	14040	14080	14000	2948
692	20230609	094500	938643540	14030	14010	14030	14000	1312
693	20230609	094400	920251560	14000	14060	14060	13980	3443
694	20230609	094300	871981760	14050	14080	14110	14050	5665
695	20230609	094200	792162780	14070	14040	14080	14040	5315
696	20230609	094100	717439860	14040	14010	14040	14000	2578
697	20230609	094000	681300620	14000	13980	14040	13970	6676
698	20230609	093900	587788970	13970	13960	13980	13950	4204
699	20230609	093800	529077020	13950	13880	13950	13880	6105
700	20230609	093700	444182100	13880	13850	13880	13850	2223
701	20230609	093600	413355770	13850	13830	13860	13830	2897
702	20230609	093500	373249330	13830	13820	13830	13810	513
703	20230609	093400	366157710	13810	13810	13810	13810	281
704	20230609	093300	362277100	13810	13800	13810	13800	314
705	20230609	093200	357940840	13800	13800	13800	13800	1311
706	20230609	093100	339849040	13800	13810	13810	13800	220
707	20230609	093000	336812610	13810	13810	13820	13810	66
708	20230609	092900	335900640	13810	13820	13820	13810	85
709	20230609	092800	334726770	13810	13820	13820	13810	16
710	20230609	092700	334505740	13810	13810	13820	13810	262
711	20230609	092600	330887320	13810	13820	13820	13810	1535
712	20230609	092500	309688910	13820	13830	13830	13810	454
713	20230609	092400	303414550	13820	13810	13820	13810	1030
714	20230609	092300	289181670	13810	13810	13820	13790	283
715	20230609	092200	285271480	13810	13790	13810	13780	4365
716	20230609	092100	225050420	13790	13760	13790	13760	1297
717	20230609	092000	207187710	13760	13750	13760	13750	466
718	20230609	091900	200776030	13740	13740	13740	13740	377
719	20230609	091800	195596050	13740	13740	13740	13730	76
720	20230609	091700	194552060	13730	13730	13740	13720	386
721	20230609	091600	189252990	13740	13730	13740	13730	161
722	20230609	091500	187041460	13730	13730	13730	13730	210
723	20230609	091400	184158160	13730	13730	13740	13730	350
724	20230609	091300	179350500	13730	13750	13750	13730	1070
725	20230609	091200	164649050	13760	13750	13760	13750	176
726	20230609	091100	162229000	13740	13730	13740	13730	513
727	20230609	091000	155183130	13730	13710	13730	13700	315
728	20230609	090900	150860340	13700	13700	13710	13700	721
729	20230609	090800	140980800	13700	13700	13700	13700	133
730	20230609	090700	139158700	13710	13700	13710	13700	102
731	20230609	090600	137761280	13700	13700	13700	13700	201
732	20230609	090500	135007580	13700	13740	13740	13700	4044
733	20230609	090400	79536770	13740	13730	13740	13730	300
734	20230609	090300	75416420	13740	13730	13740	13730	20
735	20230609	090200	75141670	13730	13740	13740	13730	244
736	20230609	090100	71791540	13730	13750	13750	13720	522
737	20230609	090000	64617990	13750	13780	13790	13750	4690