KissMeData/007810/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	213400	21925468100	16930	16930	16930	16930	13237
3	20230609	213300	21925468100	16930	16930	16930	16930	0
4	20230609	213200	21925468100	16930	16930	16930	16930	0
5	20230609	213100	21925468100	16930	16930	16930	16930	0
6	20230609	213000	21925468100	16930	16930	16930	16930	0
7	20230609	212900	21925468100	16930	16930	16930	16930	0
8	20230609	212800	21925468100	16930	16930	16930	16930	0
9	20230609	212700	21925468100	16930	16930	16930	16930	0
10	20230609	212600	21925468100	16930	16930	16930	16930	0
11	20230609	212500	21925468100	16930	16930	16930	16930	0
12	20230609	212400	21925468100	16930	16930	16930	16930	0
13	20230609	212300	21925468100	16930	16930	16930	16930	0
14	20230609	212200	21925468100	16930	16930	16930	16930	0
15	20230609	212100	21925468100	16930	16930	16930	16930	0
16	20230609	212000	21925468100	16930	16930	16930	16930	0
17	20230609	211900	21925468100	16930	16930	16930	16930	0
18	20230609	211800	21925468100	16930	16930	16930	16930	0
19	20230609	211700	21925468100	16930	16930	16930	16930	0
20	20230609	211600	21925468100	16930	16930	16930	16930	0
21	20230609	211500	21925468100	16930	16930	16930	16930	0
22	20230609	211400	21925468100	16930	16930	16930	16930	0
23	20230609	211300	21925468100	16930	16930	16930	16930	0
24	20230609	211200	21925468100	16930	16930	16930	16930	0
25	20230609	211100	21925468100	16930	16930	16930	16930	0
26	20230609	211000	21925468100	16930	16930	16930	16930	0
27	20230609	210900	21925468100	16930	16930	16930	16930	0
28	20230609	210800	21925468100	16930	16930	16930	16930	0
29	20230609	210700	21925468100	16930	16930	16930	16930	0
30	20230609	210600	21925468100	16930	16930	16930	16930	0
31	20230609	210500	21925468100	16930	16930	16930	16930	0
32	20230609	210400	21925468100	16930	16930	16930	16930	13237
33	20230609	210300	21925468100	16930	16930	16930	16930	0
34	20230609	210200	21925468100	16930	16930	16930	16930	0
35	20230609	210100	21925468100	16930	16930	16930	16930	0
36	20230609	210000	21925468100	16930	16930	16930	16930	0
37	20230609	205900	21925468100	16930	16930	16930	16930	0
38	20230609	205800	21925468100	16930	16930	16930	16930	0
39	20230609	205700	21925468100	16930	16930	16930	16930	0
40	20230609	205600	21925468100	16930	16930	16930	16930	0
41	20230609	205500	21925468100	16930	16930	16930	16930	0
42	20230609	205400	21925468100	16930	16930	16930	16930	0
43	20230609	205300	21925468100	16930	16930	16930	16930	0
44	20230609	205200	21925468100	16930	16930	16930	16930	0
45	20230609	205100	21925468100	16930	16930	16930	16930	0
46	20230609	205000	21925468100	16930	16930	16930	16930	0
47	20230609	204900	21925468100	16930	16930	16930	16930	0
48	20230609	204800	21925468100	16930	16930	16930	16930	0
49	20230609	204700	21925468100	16930	16930	16930	16930	0
50	20230609	204600	21925468100	16930	16930	16930	16930	0
51	20230609	204500	21925468100	16930	16930	16930	16930	0
52	20230609	204400	21925468100	16930	16930	16930	16930	0
53	20230609	204300	21925468100	16930	16930	16930	16930	0
54	20230609	204200	21925468100	16930	16930	16930	16930	0
55	20230609	204100	21925468100	16930	16930	16930	16930	0
56	20230609	204000	21925468100	16930	16930	16930	16930	0
57	20230609	203900	21925468100	16930	16930	16930	16930	0
58	20230609	203800	21925468100	16930	16930	16930	16930	0
59	20230609	203700	21925468100	16930	16930	16930	16930	0
60	20230609	203600	21925468100	16930	16930	16930	16930	0
61	20230609	203500	21925468100	16930	16930	16930	16930	0
62	20230609	203400	21925468100	16930	16930	16930	16930	13237
63	20230609	203300	21925468100	16930	16930	16930	16930	0
64	20230609	203200	21925468100	16930	16930	16930	16930	0
65	20230609	203100	21925468100	16930	16930	16930	16930	0
66	20230609	203000	21925468100	16930	16930	16930	16930	0
67	20230609	202900	21925468100	16930	16930	16930	16930	0
68	20230609	202800	21925468100	16930	16930	16930	16930	0
69	20230609	202700	21925468100	16930	16930	16930	16930	0
70	20230609	202600	21925468100	16930	16930	16930	16930	0
71	20230609	202500	21925468100	16930	16930	16930	16930	0
72	20230609	202400	21925468100	16930	16930	16930	16930	0
73	20230609	202300	21925468100	16930	16930	16930	16930	0
74	20230609	202200	21925468100	16930	16930	16930	16930	0
75	20230609	202100	21925468100	16930	16930	16930	16930	0
76	20230609	202000	21925468100	16930	16930	16930	16930	0
77	20230609	201900	21925468100	16930	16930	16930	16930	0
78	20230609	201800	21925468100	16930	16930	16930	16930	0
79	20230609	201700	21925468100	16930	16930	16930	16930	0
80	20230609	201600	21925468100	16930	16930	16930	16930	0
81	20230609	201500	21925468100	16930	16930	16930	16930	0
82	20230609	201400	21925468100	16930	16930	16930	16930	0
83	20230609	201300	21925468100	16930	16930	16930	16930	0
84	20230609	201200	21925468100	16930	16930	16930	16930	0
85	20230609	201100	21925468100	16930	16930	16930	16930	0
86	20230609	201000	21925468100	16930	16930	16930	16930	0
87	20230609	200900	21925468100	16930	16930	16930	16930	0
88	20230609	200800	21925468100	16930	16930	16930	16930	0
89	20230609	200700	21925468100	16930	16930	16930	16930	0
90	20230609	200600	21925468100	16930	16930	16930	16930	0
91	20230609	200500	21925468100	16930	16930	16930	16930	0
92	20230609	200400	21925468100	16930	16930	16930	16930	13237
93	20230609	200300	21925468100	16930	16930	16930	16930	0
94	20230609	200200	21925468100	16930	16930	16930	16930	0
95	20230609	200100	21925468100	16930	16930	16930	16930	0
96	20230609	200000	21925468100	16930	16930	16930	16930	0
97	20230609	195900	21925468100	16930	16930	16930	16930	0
98	20230609	195800	21925468100	16930	16930	16930	16930	0
99	20230609	195700	21925468100	16930	16930	16930	16930	0
100	20230609	195600	21925468100	16930	16930	16930	16930	0
101	20230609	195500	21925468100	16930	16930	16930	16930	0
102	20230609	195400	21925468100	16930	16930	16930	16930	0
103	20230609	195300	21925468100	16930	16930	16930	16930	0
104	20230609	195200	21925468100	16930	16930	16930	16930	0
105	20230609	195100	21925468100	16930	16930	16930	16930	0
106	20230609	195000	21925468100	16930	16930	16930	16930	0
107	20230609	194900	21925468100	16930	16930	16930	16930	0
108	20230609	194800	21925468100	16930	16930	16930	16930	0
109	20230609	194700	21925468100	16930	16930	16930	16930	0
110	20230609	194600	21925468100	16930	16930	16930	16930	0
111	20230609	194500	21925468100	16930	16930	16930	16930	0
112	20230609	194400	21925468100	16930	16930	16930	16930	0
113	20230609	194300	21925468100	16930	16930	16930	16930	0
114	20230609	194200	21925468100	16930	16930	16930	16930	0
115	20230609	194100	21925468100	16930	16930	16930	16930	0
116	20230609	194000	21925468100	16930	16930	16930	16930	0
117	20230609	193900	21925468100	16930	16930	16930	16930	0
118	20230609	193800	21925468100	16930	16930	16930	16930	0
119	20230609	193700	21925468100	16930	16930	16930	16930	0
120	20230609	193600	21925468100	16930	16930	16930	16930	0
121	20230609	193500	21925468100	16930	16930	16930	16930	0
122	20230609	193400	21925468100	16930	16930	16930	16930	13237
123	20230609	193300	21925468100	16930	16930	16930	16930	0
124	20230609	193200	21925468100	16930	16930	16930	16930	0
125	20230609	193100	21925468100	16930	16930	16930	16930	0
126	20230609	193000	21925468100	16930	16930	16930	16930	0
127	20230609	192900	21925468100	16930	16930	16930	16930	0
128	20230609	192800	21925468100	16930	16930	16930	16930	0
129	20230609	192700	21925468100	16930	16930	16930	16930	0
130	20230609	192600	21925468100	16930	16930	16930	16930	0
131	20230609	192500	21925468100	16930	16930	16930	16930	0
132	20230609	192400	21925468100	16930	16930	16930	16930	0
133	20230609	192300	21925468100	16930	16930	16930	16930	0
134	20230609	192200	21925468100	16930	16930	16930	16930	0
135	20230609	192100	21925468100	16930	16930	16930	16930	0
136	20230609	192000	21925468100	16930	16930	16930	16930	0
137	20230609	191900	21925468100	16930	16930	16930	16930	0
138	20230609	191800	21925468100	16930	16930	16930	16930	0
139	20230609	191700	21925468100	16930	16930	16930	16930	0
140	20230609	191600	21925468100	16930	16930	16930	16930	0
141	20230609	191500	21925468100	16930	16930	16930	16930	0
142	20230609	191400	21925468100	16930	16930	16930	16930	0
143	20230609	191300	21925468100	16930	16930	16930	16930	0
144	20230609	191200	21925468100	16930	16930	16930	16930	0
145	20230609	191100	21925468100	16930	16930	16930	16930	0
146	20230609	191000	21925468100	16930	16930	16930	16930	0
147	20230609	190900	21925468100	16930	16930	16930	16930	0
148	20230609	190800	21925468100	16930	16930	16930	16930	0
149	20230609	190700	21925468100	16930	16930	16930	16930	0
150	20230609	190600	21925468100	16930	16930	16930	16930	0
151	20230609	190500	21925468100	16930	16930	16930	16930	0
152	20230609	190400	21925468100	16930	16930	16930	16930	13237
153	20230609	190300	21925468100	16930	16930	16930	16930	0
154	20230609	190200	21925468100	16930	16930	16930	16930	0
155	20230609	190100	21925468100	16930	16930	16930	16930	0
156	20230609	190000	21925468100	16930	16930	16930	16930	0
157	20230609	185900	21925468100	16930	16930	16930	16930	0
158	20230609	185800	21925468100	16930	16930	16930	16930	0
159	20230609	185700	21925468100	16930	16930	16930	16930	0
160	20230609	185600	21925468100	16930	16930	16930	16930	0
161	20230609	185500	21925468100	16930	16930	16930	16930	0
162	20230609	185400	21925468100	16930	16930	16930	16930	0
163	20230609	185300	21925468100	16930	16930	16930	16930	0
164	20230609	185200	21925468100	16930	16930	16930	16930	0
165	20230609	185100	21925468100	16930	16930	16930	16930	0
166	20230609	185000	21925468100	16930	16930	16930	16930	0
167	20230609	184900	21925468100	16930	16930	16930	16930	0
168	20230609	184800	21925468100	16930	16930	16930	16930	0
169	20230609	184700	21925468100	16930	16930	16930	16930	0
170	20230609	184600	21925468100	16930	16930	16930	16930	0
171	20230609	184500	21925468100	16930	16930	16930	16930	0
172	20230609	184400	21925468100	16930	16930	16930	16930	0
173	20230609	184300	21925468100	16930	16930	16930	16930	0
174	20230609	184200	21925468100	16930	16930	16930	16930	0
175	20230609	184100	21925468100	16930	16930	16930	16930	0
176	20230609	184000	21925468100	16930	16930	16930	16930	0
177	20230609	183900	21925468100	16930	16930	16930	16930	0
178	20230609	183800	21925468100	16930	16930	16930	16930	0
179	20230609	183700	21925468100	16930	16930	16930	16930	0
180	20230609	183600	21925468100	16930	16930	16930	16930	0
181	20230609	183500	21925468100	16930	16930	16930	16930	0
182	20230609	183400	21925468100	16930	16930	16930	16930	13237
183	20230609	183300	21925468100	16930	16930	16930	16930	0
184	20230609	183200	21925468100	16930	16930	16930	16930	0
185	20230609	183100	21925468100	16930	16930	16930	16930	0
186	20230609	183000	21925468100	16930	16930	16930	16930	0
187	20230609	182900	21925468100	16930	16930	16930	16930	0
188	20230609	182800	21925468100	16930	16930	16930	16930	0
189	20230609	182700	21925468100	16930	16930	16930	16930	0
190	20230609	182600	21925468100	16930	16930	16930	16930	0
191	20230609	182500	21925468100	16930	16930	16930	16930	0
192	20230609	182400	21925468100	16930	16930	16930	16930	0
193	20230609	182300	21925468100	16930	16930	16930	16930	0
194	20230609	182200	21925468100	16930	16930	16930	16930	0
195	20230609	182100	21925468100	16930	16930	16930	16930	0
196	20230609	182000	21925468100	16930	16930	16930	16930	0
197	20230609	181900	21925468100	16930	16930	16930	16930	0
198	20230609	181800	21925468100	16930	16930	16930	16930	0
199	20230609	181700	21925468100	16930	16930	16930	16930	0
200	20230609	181600	21925468100	16930	16930	16930	16930	0
201	20230609	181500	21925468100	16930	16930	16930	16930	0
202	20230609	181400	21925468100	16930	16930	16930	16930	0
203	20230609	181300	21925468100	16930	16930	16930	16930	0
204	20230609	181200	21925468100	16930	16930	16930	16930	0
205	20230609	181100	21925468100	16930	16930	16930	16930	0
206	20230609	181000	21925468100	16930	16930	16930	16930	0
207	20230609	180900	21925468100	16930	16930	16930	16930	0
208	20230609	180800	21925468100	16930	16930	16930	16930	0
209	20230609	180700	21925468100	16930	16930	16930	16930	0
210	20230609	180600	21925468100	16930	16930	16930	16930	0
211	20230609	180500	21925468100	16930	16930	16930	16930	0
212	20230609	180400	21925468100	16930	16930	16930	16930	13237
213	20230609	180300	21925468100	16930	16930	16930	16930	0
214	20230609	180200	21925468100	16930	16930	16930	16930	0
215	20230609	180100	21925468100	16930	16930	16930	16930	0
216	20230609	180000	21925468100	16930	16930	16930	16930	0
217	20230609	175900	21925468100	16930	16930	16930	16930	0
218	20230609	175800	21925468100	16930	16930	16930	16930	0
219	20230609	175700	21925468100	16930	16930	16930	16930	0
220	20230609	175600	21925468100	16930	16930	16930	16930	0
221	20230609	175500	21925468100	16930	16930	16930	16930	0
222	20230609	175400	21925468100	16930	16930	16930	16930	0
223	20230609	175300	21925468100	16930	16930	16930	16930	0
224	20230609	175200	21925468100	16930	16930	16930	16930	0
225	20230609	175100	21925468100	16930	16930	16930	16930	0
226	20230609	175000	21925468100	16930	16930	16930	16930	0
227	20230609	174900	21925468100	16930	16930	16930	16930	0
228	20230609	174800	21925468100	16930	16930	16930	16930	0
229	20230609	174700	21925468100	16930	16930	16930	16930	0
230	20230609	174600	21925468100	16930	16930	16930	16930	0
231	20230609	174500	21925468100	16930	16930	16930	16930	0
232	20230609	174400	21925468100	16930	16930	16930	16930	0
233	20230609	174300	21925468100	16930	16930	16930	16930	0
234	20230609	174200	21925468100	16930	16930	16930	16930	0
235	20230609	174100	21925468100	16930	16930	16930	16930	0
236	20230609	174000	21925468100	16930	16930	16930	16930	0
237	20230609	173900	21925468100	16930	16930	16930	16930	0
238	20230609	173800	21925468100	16930	16930	16930	16930	0
239	20230609	173700	21925468100	16930	16930	16930	16930	0
240	20230609	173600	21925468100	16930	16930	16930	16930	0
241	20230609	173500	21925468100	16930	16930	16930	16930	0
242	20230609	173400	21925468100	16930	16930	16930	16930	13237
243	20230609	173300	21925468100	16930	16930	16930	16930	0
244	20230609	173200	21925468100	16930	16930	16930	16930	0
245	20230609	173100	21925468100	16930	16930	16930	16930	0
246	20230609	173000	21925468100	16930	16930	16930	16930	0
247	20230609	172900	21925468100	16930	16930	16930	16930	0
248	20230609	172800	21925468100	16930	16930	16930	16930	0
249	20230609	172700	21925468100	16930	16930	16930	16930	0
250	20230609	172600	21925468100	16930	16930	16930	16930	0
251	20230609	172500	21925468100	16930	16930	16930	16930	0
252	20230609	172400	21925468100	16930	16930	16930	16930	0
253	20230609	172300	21925468100	16930	16930	16930	16930	0
254	20230609	172200	21925468100	16930	16930	16930	16930	0
255	20230609	172100	21925468100	16930	16930	16930	16930	0
256	20230609	172000	21925468100	16930	16930	16930	16930	0
257	20230609	171900	21925468100	16930	16930	16930	16930	0
258	20230609	171800	21925468100	16930	16930	16930	16930	0
259	20230609	171700	21925468100	16930	16930	16930	16930	0
260	20230609	171600	21925468100	16930	16930	16930	16930	0
261	20230609	171500	21925468100	16930	16930	16930	16930	0
262	20230609	171400	21925468100	16930	16930	16930	16930	0
263	20230609	171300	21925468100	16930	16930	16930	16930	0
264	20230609	171200	21925468100	16930	16930	16930	16930	0
265	20230609	171100	21925468100	16930	16930	16930	16930	0
266	20230609	171000	21925468100	16930	16930	16930	16930	0
267	20230609	170900	21925468100	16930	16930	16930	16930	0
268	20230609	170800	21925468100	16930	16930	16930	16930	0
269	20230609	170700	21925468100	16930	16930	16930	16930	0
270	20230609	170600	21925468100	16930	16930	16930	16930	0
271	20230609	170500	21925468100	16930	16930	16930	16930	0
272	20230609	170400	21925468100	16930	16930	16930	16930	13237
273	20230609	170300	21925468100	16930	16930	16930	16930	0
274	20230609	170200	21925468100	16930	16930	16930	16930	0
275	20230609	170100	21925468100	16930	16930	16930	16930	0
276	20230609	170000	21925468100	16930	16930	16930	16930	0
277	20230609	165900	21925468100	16930	16930	16930	16930	0
278	20230609	165800	21925468100	16930	16930	16930	16930	0
279	20230609	165700	21925468100	16930	16930	16930	16930	0
280	20230609	165600	21925468100	16930	16930	16930	16930	0
281	20230609	165500	21925468100	16930	16930	16930	16930	0
282	20230609	165400	21925468100	16930	16930	16930	16930	0
283	20230609	165300	21925468100	16930	16930	16930	16930	0
284	20230609	165200	21925468100	16930	16930	16930	16930	0
285	20230609	165100	21925468100	16930	16930	16930	16930	0
286	20230609	165000	21925468100	16930	16930	16930	16930	0
287	20230609	164900	21925468100	16930	16930	16930	16930	0
288	20230609	164800	21925468100	16930	16930	16930	16930	0
289	20230609	164700	21925468100	16930	16930	16930	16930	0
290	20230609	164600	21925468100	16930	16930	16930	16930	0
291	20230609	164500	21925468100	16930	16930	16930	16930	0
292	20230609	164400	21925468100	16930	16930	16930	16930	0
293	20230609	164300	21925468100	16930	16930	16930	16930	0
294	20230609	164200	21925468100	16930	16930	16930	16930	0
295	20230609	164100	21925468100	16930	16930	16930	16930	0
296	20230609	164000	21925468100	16930	16930	16930	16930	0
297	20230609	163900	21925468100	16930	16930	16930	16930	0
298	20230609	163800	21925468100	16930	16930	16930	16930	0
299	20230609	163700	21925468100	16930	16930	16930	16930	0
300	20230609	163600	21925468100	16930	16930	16930	16930	0
301	20230609	163500	21925468100	16930	16930	16930	16930	0
302	20230609	163400	21925468100	16930	16930	16930	16930	13237
303	20230609	163300	21925468100	16930	16930	16930	16930	0
304	20230609	163200	21925468100	16930	16930	16930	16930	0
305	20230609	163100	21925468100	16930	16930	16930	16930	0
306	20230609	163000	21925468100	16930	16930	16930	16930	0
307	20230609	162900	21925468100	16930	16930	16930	16930	0
308	20230609	162800	21925468100	16930	16930	16930	16930	0
309	20230609	162700	21925468100	16930	16930	16930	16930	0
310	20230609	162600	21925468100	16930	16930	16930	16930	0
311	20230609	162500	21925468100	16930	16930	16930	16930	0
312	20230609	162400	21925468100	16930	16930	16930	16930	0
313	20230609	162300	21925468100	16930	16930	16930	16930	0
314	20230609	162200	21925468100	16930	16930	16930	16930	0
315	20230609	162100	21925468100	16930	16930	16930	16930	0
316	20230609	162000	21925468100	16930	16930	16930	16930	0
317	20230609	161900	21925468100	16930	16930	16930	16930	0
318	20230609	161800	21925468100	16930	16930	16930	16930	0
319	20230609	161700	21925468100	16930	16930	16930	16930	0
320	20230609	161600	21925468100	16930	16930	16930	16930	0
321	20230609	161500	21925468100	16930	16930	16930	16930	0
322	20230609	161400	21925468100	16930	16930	16930	16930	0
323	20230609	161300	21925468100	16930	16930	16930	16930	0
324	20230609	161200	21925468100	16930	16930	16930	16930	0
325	20230609	161100	21925468100	16930	16930	16930	16930	0
326	20230609	161000	21925468100	16930	16930	16930	16930	0
327	20230609	160900	21925468100	16930	16930	16930	16930	0
328	20230609	160800	21925468100	16930	16930	16930	16930	0
329	20230609	160700	21925468100	16930	16930	16930	16930	0
330	20230609	160600	21925468100	16930	16930	16930	16930	0
331	20230609	160500	21925468100	16930	16930	16930	16930	0
332	20230609	160400	21925468100	16930	16930	16930	16930	13237
333	20230609	160300	21925468100	16930	16930	16930	16930	0
334	20230609	160200	21925468100	16930	16930	16930	16930	0
335	20230609	160100	21925468100	16930	16930	16930	16930	0
336	20230609	160000	21925468100	16930	16930	16930	16930	0
337	20230609	155900	21925468100	16930	16930	16930	16930	0
338	20230609	155800	21925468100	16930	16930	16930	16930	0
339	20230609	155700	21925468100	16930	16930	16930	16930	0
340	20230609	155600	21925468100	16930	16930	16930	16930	0
341	20230609	155500	21925468100	16930	16930	16930	16930	0
342	20230609	155400	21925468100	16930	16930	16930	16930	0
343	20230609	155300	21925468100	16930	16930	16930	16930	0
344	20230609	155200	21925468100	16930	16930	16930	16930	0
345	20230609	155100	21925468100	16930	16930	16930	16930	0
346	20230609	155000	21925468100	16930	16930	16930	16930	0
347	20230609	154900	21925468100	16930	16930	16930	16930	0
348	20230609	154800	21925468100	16930	16930	16930	16930	0
349	20230609	154700	21925468100	16930	16930	16930	16930	0
350	20230609	154600	21925468100	16930	16930	16930	16930	0
351	20230609	154500	21925468100	16930	16930	16930	16930	0
352	20230609	154400	21925468100	16930	16930	16930	16930	0
353	20230609	154300	21925468100	16930	16930	16930	16930	0
354	20230609	154200	21925468100	16930	16930	16930	16930	0
355	20230609	154100	21925468100	16930	16930	16930	16930	0
356	20230609	154000	21925468100	16930	16930	16930	16930	0
357	20230609	153900	21925468100	16930	16930	16930	16930	0
358	20230609	153800	21925468100	16930	16930	16930	16930	0
359	20230609	153700	21925468100	16930	16930	16930	16930	0
360	20230609	153600	21925468100	16930	16930	16930	16930	0
361	20230609	153500	21925468100	16930	16930	16930	16930	0
362	20230609	153400	21925468100	16930	16930	16930	16930	13237
363	20230609	153300	21925468100	16930	16930	16930	16930	0
364	20230609	153200	21925468100	16930	16930	16930	16930	0
365	20230609	153100	21925468100	16930	16930	16930	16930	0
366	20230609	153000	21925468100	16930	16930	16930	16930	13237
367	20230609	152900	21701365690	16910	16910	16910	16910	0
368	20230609	152800	21701365690	16910	16910	16910	16910	0
369	20230609	152700	21701365690	16910	16910	16910	16910	0
370	20230609	152600	21701365690	16910	16910	16910	16910	0
371	20230609	152500	21701365690	16910	16910	16910	16910	0
372	20230609	152400	21701365690	16910	16910	16910	16910	0
373	20230609	152300	21701365690	16910	16910	16910	16910	0
374	20230609	152200	21701365690	16910	16910	16910	16910	0
375	20230609	152100	21701365690	16910	16910	16910	16910	0
376	20230609	152000	21701365690	16910	16910	16910	16910	0
377	20230609	151900	21701365690	16910	16910	16910	16880	882
378	20230609	151800	21686458370	16910	16890	16910	16880	2161
379	20230609	151700	21649955430	16890	16910	16910	16890	2281
380	20230609	151600	21611412030	16910	16920	16920	16900	1398
381	20230609	151500	21587771970	16910	16900	16920	16900	1969
382	20230609	151400	21554485420	16910	16920	16930	16910	1406
383	20230609	151300	21530701310	16920	16900	16930	16900	2176
384	20230609	151200	21493882910	16900	16940	16940	16900	2283
385	20230609	151100	21455243290	16940	16920	16980	16920	1219
386	20230609	151000	21434558570	16970	16930	16970	16920	2307
387	20230609	150900	21395479240	16930	16940	16940	16930	920
388	20230609	150800	21379902670	16960	17000	17000	16940	5401
389	20230609	150700	21288225450	17000	16980	17010	16980	2469
390	20230609	150600	21246254690	16980	16990	17000	16960	1243
391	20230609	150500	21225155090	16990	17020	17040	16980	5889
392	20230609	150400	21124937920	17010	16980	17010	16950	10085
393	20230609	150300	20953505560	16990	16930	17000	16930	3166
394	20230609	150200	20899732280	16980	16900	16980	16890	3447
395	20230609	150100	20841377950	16900	16890	16900	16870	1062
396	20230609	150000	20823433540	16880	16870	16890	16870	641
397	20230609	145900	20812615110	16870	16820	16870	16820	2825
398	20230609	145800	20765047850	16820	16840	16840	16820	537
399	20230609	145700	20756013290	16830	16840	16840	16820	1064
400	20230609	145600	20738111530	16840	16840	16850	16840	137
401	20230609	145500	20735803420	16850	16850	16850	16840	701
402	20230609	145400	20723996570	16840	16850	16850	16810	2716
403	20230609	145300	20678326750	16850	16850	16860	16850	916
404	20230609	145200	20662891900	16850	16880	16880	16850	593
405	20230609	145100	20652886810	16880	16870	16880	16860	165
406	20230609	145000	20650102950	16870	16860	16870	16860	210
407	20230609	144900	20646561670	16860	16830	16860	16830	123
408	20230609	144800	20644491120	16830	16830	16830	16810	2235
409	20230609	144700	20606912000	16830	16830	16870	16810	5235
410	20230609	144600	20518820000	16830	16870	16870	16830	1796
411	20230609	144500	20488569980	16870	16890	16900	16860	583
412	20230609	144400	20478729230	16890	16910	16910	16890	296
413	20230609	144300	20473727730	16910	16910	16920	16860	862
414	20230609	144200	20459151710	16910	16910	16910	16890	417
415	20230609	144100	20452107120	16910	16890	16920	16860	2621
416	20230609	144000	20407885140	16890	16880	16900	16870	1154
417	20230609	143900	20388406820	16880	16960	16960	16870	2622
418	20230609	143800	20344103010	16910	16950	16980	16910	2907
419	20230609	143700	20294873370	16950	16930	16960	16930	2557
420	20230609	143600	20251541600	16930	16930	16930	16910	444
421	20230609	143500	20244029260	16930	16940	16940	16910	304
422	20230609	143400	20238884060	16900	16960	16960	16900	1060
423	20230609	143300	20220936610	16950	16960	16960	16920	994
424	20230609	143200	20204089460	16960	16960	16990	16950	731
425	20230609	143100	20191691170	16980	16990	16990	16960	443
426	20230609	143000	20184173330	16970	16990	16990	16960	388
427	20230609	142900	20177584030	17010	16950	17010	16950	3773
428	20230609	142800	20113519050	16950	16980	16980	16940	424
429	20230609	142700	20106323510	16990	16910	16990	16910	2680
430	20230609	142600	20060855780	16910	16910	16940	16900	2278
431	20230609	142500	20022341200	16960	16980	16980	16900	3117
432	20230609	142400	19969598970	16970	16970	17000	16950	1289
433	20230609	142300	19947696920	16960	17020	17020	16960	2464
434	20230609	142200	19905799310	17020	17000	17040	17000	256
435	20230609	142100	19901443100	17050	17010	17050	17000	3103
436	20230609	142000	19848623910	17030	17060	17060	17010	1142
437	20230609	141900	19829169480	17060	16980	17060	16950	11733
438	20230609	141800	19629459110	16990	16970	17000	16950	7033
439	20230609	141700	19510023120	16960	16890	16970	16890	10881
440	20230609	141600	19325887400	16890	16850	16890	16850	1066
441	20230609	141500	19307904430	16850	16830	16850	16830	599
442	20230609	141400	19297817140	16840	16840	16840	16830	1085
443	20230609	141300	19279555430	16830	16820	16840	16820	1087
444	20230609	141200	19261261380	16820	16830	16840	16820	1244
445	20230609	141100	19240323400	16830	16840	16850	16830	323
446	20230609	141000	19234884320	16840	16830	16840	16830	617
447	20230609	140900	19224498530	16830	16830	16850	16820	338
448	20230609	140800	19218810570	16830	16820	16850	16810	1908
449	20230609	140700	19186721010	16820	16840	16840	16820	2646
450	20230609	140600	19142200450	16850	16850	16850	16840	258
451	20230609	140500	19137853170	16850	16860	16860	16810	4690
452	20230609	140400	19058926740	16860	16890	16890	16860	3750
453	20230609	140300	18995643700	16900	16900	16910	16890	1774
454	20230609	140200	18965665750	16910	16870	16910	16870	3387
455	20230609	140100	18908444600	16880	16900	16900	16870	1194
456	20230609	140000	18888294280	16890	16910	16920	16890	2212
457	20230609	135900	18850913610	16920	16890	16920	16890	4520
458	20230609	135800	18774524220	16900	16890	16900	16860	840
459	20230609	135700	18760334310	16890	16860	16900	16850	2521
460	20230609	135600	18717794000	16870	16880	16880	16860	1294
461	20230609	135500	18695968740	16890	16860	16900	16860	1869
462	20230609	135400	18664404690	16870	16850	16880	16840	828
463	20230609	135300	18650454260	16850	16870	16890	16840	1663
464	20230609	135200	18622427480	16870	16830	16870	16820	2905
465	20230609	135100	18573514720	16830	16880	16880	16830	7762
466	20230609	135000	18442735590	16880	16880	16900	16870	2327
467	20230609	134900	18403426280	16890	16850	16890	16840	2595
468	20230609	134800	18359650300	16850	16890	16890	16840	4486
469	20230609	134700	18284032930	16870	16900	16900	16860	1811
470	20230609	134600	18253465040	16900	16840	16900	16840	5217
471	20230609	134500	18165469280	16870	16880	16880	16830	12008
472	20230609	134400	17963076570	16880	16960	16960	16870	15739
473	20230609	134300	17696896050	16960	17010	17020	16950	3488
474	20230609	134200	17637621870	17010	16990	17020	16990	5249
475	20230609	134100	17548354070	16980	16930	16980	16930	4662
476	20230609	134000	17469316310	16940	16980	16980	16930	5439
477	20230609	133900	17377164510	16990	16950	17000	16950	2287
478	20230609	133800	17338365060	16990	16950	16990	16920	9704
479	20230609	133700	17173940460	16950	17030	17040	16940	10715
480	20230609	133600	16991783980	17040	17040	17050	17030	6520
481	20230609	133500	16880682380	17040	17050	17070	17040	8426
482	20230609	133400	16737006230	17060	17080	17100	17040	10311
483	20230609	133300	16561029250	17060	17110	17120	17050	7826
484	20230609	133200	16427413680	17110	17200	17210	17090	9556
485	20230609	133100	16263487490	17190	17260	17260	17150	7774
486	20230609	133000	16129650720	17270	17220	17320	17220	16530
487	20230609	132900	15844237960	17230	17150	17250	17150	11876
488	20230609	132800	15639733710	17150	17290	17300	17080	35067
489	20230609	132700	15036998220	17300	17370	17380	17290	35536
490	20230609	132600	14420799730	17370	17420	17450	17370	24578
491	20230609	132500	13992824460	17420	17370	17450	17360	34965
492	20230609	132400	13383672520	17370	17420	17440	17350	40219
493	20230609	132300	12683921220	17440	17230	17450	17230	76308
494	20230609	132200	11359862930	17220	17160	17220	17070	36778
495	20230609	132100	10728801670	17160	17160	17180	17150	21294
496	20230609	132000	10363283510	17150	17080	17200	17050	22832
497	20230609	131900	9971901040	17060	17190	17280	17050	51430
498	20230609	131800	9088514650	17190	16950	17190	16920	36698
499	20230609	131700	8462083050	16940	16930	17000	16910	13249
500	20230609	131600	8237624810	16930	16940	17000	16900	11232
501	20230609	131500	8047451510	16930	16890	17080	16890	38422
502	20230609	131400	7394256760	16900	16800	16950	16790	17489
503	20230609	131300	7099015300	16800	16860	16900	16750	17962
504	20230609	131200	6797045840	16820	17090	17200	16820	58709
505	20230609	131100	5795726910	17100	16910	17100	16830	55679
506	20230609	131000	4852048400	16910	16600	16940	16570	73284
507	20230609	130900	3621634770	16600	16410	16600	16410	29186
508	20230609	130800	3139562700	16400	16400	16410	16400	408
509	20230609	130700	3132870600	16400	16410	16410	16400	358
510	20230609	130600	3126996430	16400	16380	16400	16380	1433
511	20230609	130500	3103504230	16370	16380	16380	16370	10
512	20230609	130400	3103340490	16370	16340	16370	16340	1107
513	20230609	130300	3085227910	16350	16350	16350	16350	300
514	20230609	130200	3080322910	16370	16350	16370	16350	24
515	20230609	130100	3079930070	16370	16340	16370	16340	552
516	20230609	130000	3070904820	16340	16350	16360	16340	735
517	20230609	125900	3058894380	16350	16370	16370	16350	7
518	20230609	125800	3058779910	16350	16350	16350	16350	62
519	20230609	125700	3057766210	16350	16390	16390	16350	60
520	20230609	125600	3056783510	16390	16390	16390	16390	0
521	20230609	125500	3056783510	16390	16370	16390	16370	145
522	20230609	125400	3054408100	16370	16360	16370	16350	196
523	20230609	125300	3051201450	16350	16360	16360	16340	295
524	20230609	125200	3046380770	16340	16320	16340	16320	5
525	20230609	125100	3046299110	16320	16340	16340	16320	197
526	20230609	125000	3043081590	16340	16320	16340	16320	641
527	20230609	124900	3032620450	16320	16330	16330	16320	203
528	20230609	124800	3029306840	16320	16320	16330	16320	557
529	20230609	124700	3020211890	16320	16320	16320	16320	457
530	20230609	124600	3012753650	16330	16340	16340	16320	497
531	20230609	124500	3004637620	16340	16360	16370	16340	207
532	20230609	124400	3001255090	16360	16360	16360	16360	42
533	20230609	124300	3000567970	16360	16360	16360	16360	109
534	20230609	124200	2998784730	16360	16340	16360	16340	12
535	20230609	124100	2998588450	16360	16360	16360	16360	0
536	20230609	124000	2998588450	16360	16350	16360	16340	606
537	20230609	123900	2988686380	16350	16360	16360	16350	12
538	20230609	123800	2988490130	16350	16350	16350	16350	98
539	20230609	123700	2986887830	16350	16360	16370	16350	303
540	20230609	123600	2981933520	16370	16390	16390	16360	426
541	20230609	123500	2974962920	16390	16380	16390	16370	129
542	20230609	123400	2972849970	16380	16390	16390	16380	351
543	20230609	123300	2967097100	16390	16400	16410	16390	1146
544	20230609	123200	2948305600	16400	16400	16410	16400	144
545	20230609	123100	2945943950	16400	16420	16420	16400	148
546	20230609	123000	2943514250	16420	16400	16420	16400	465
547	20230609	122900	2935885950	16410	16410	16410	16400	352
548	20230609	122800	2930109650	16410	16410	16420	16410	524
549	20230609	122700	2921510790	16420	16420	16420	16410	51
550	20230609	122600	2920673490	16420	16420	16420	16420	12
551	20230609	122500	2920476450	16410	16410	16410	16410	103
552	20230609	122400	2918786220	16410	16410	16410	16410	84
553	20230609	122300	2917407780	16410	16420	16420	16400	453
554	20230609	122200	2909975450	16410	16400	16410	16400	157
555	20230609	122100	2907399900	16410	16410	16410	16410	935
556	20230609	122000	2892056550	16410	16410	16410	16410	52
557	20230609	121900	2891203230	16430	16430	16430	16420	82
558	20230609	121800	2889855990	16420	16420	16420	16420	248
559	20230609	121700	2885783830	16420	16410	16430	16410	80
560	20230609	121600	2884469810	16410	16420	16420	16410	232
561	20230609	121500	2880662670	16430	16430	16430	16420	559
562	20230609	121400	2871478320	16420	16410	16420	16400	934
563	20230609	121300	2856149430	16410	16410	16410	16410	534
564	20230609	121200	2847386490	16410	16420	16420	16410	658
565	20230609	121100	2836588280	16420	16420	16420	16420	0
566	20230609	121000	2836588280	16420	16420	16420	16420	110
567	20230609	120900	2834782080	16420	16420	16420	16420	71
568	20230609	120800	2833616260	16420	16420	16420	16410	123
569	20230609	120700	2831596730	16420	16430	16430	16420	1053
570	20230609	120600	2814306420	16440	16440	16440	16440	10
571	20230609	120500	2814142020	16440	16420	16440	16420	17
572	20230609	120400	2813862780	16440	16450	16450	16420	664
573	20230609	120300	2802956940	16440	16440	16440	16440	58
574	20230609	120200	2802003420	16440	16460	16460	16440	53
575	20230609	120100	2801131510	16460	16450	16460	16450	197
576	20230609	120000	2797889290	16450	16430	16450	16420	841
577	20230609	115900	2784056590	16430	16430	16430	16430	122
578	20230609	115800	2782052130	16430	16420	16430	16420	1217
579	20230609	115700	2762068970	16420	16410	16430	16410	344
580	20230609	115600	2756422340	16400	16410	16410	16400	348
581	20230609	115500	2750713040	16410	16400	16410	16400	117
582	20230609	115400	2748793090	16410	16390	16410	16390	1354
583	20230609	115300	2726587720	16390	16380	16390	16380	602
584	20230609	115200	2716726940	16380	16380	16380	16380	111
585	20230609	115100	2714908760	16390	16380	16390	16380	62
586	20230609	115000	2713893190	16380	16360	16380	16360	203
587	20230609	114900	2710568710	16350	16360	16360	16350	1547
588	20230609	114800	2685274290	16360	16360	16360	16360	213
589	20230609	114700	2681789610	16360	16370	16370	16360	368
590	20230609	114600	2675766510	16380	16380	16380	16380	138
591	20230609	114500	2673506070	16380	16380	16380	16380	102
592	20230609	114400	2671835310	16380	16400	16400	16380	110
593	20230609	114300	2670031950	16390	16390	16390	16390	127
594	20230609	114200	2667950420	16390	16390	16400	16380	28
595	20230609	114100	2667491470	16390	16390	16390	16380	55
596	20230609	114000	2666590520	16390	16390	16390	16390	103
597	20230609	113900	2664902350	16400	16400	16400	16400	9
598	20230609	113800	2664754750	16400	16400	16400	16390	350
599	20230609	113700	2659015250	16380	16400	16400	16380	6
600	20230609	113600	2658916890	16400	16400	16400	16400	14
601	20230609	113500	2658687290	16400	16370	16400	16370	22
602	20230609	113400	2658326880	16400	16400	16400	16400	474
603	20230609	113300	2650553280	16400	16370	16410	16370	153
604	20230609	113200	2648044120	16370	16400	16400	16370	307
605	20230609	113100	2643009380	16400	16400	16400	16400	9
606	20230609	113000	2642861780	16400	16360	16400	16360	1910
607	20230609	112900	2611604500	16350	16350	16350	16340	875
608	20230609	112800	2597299750	16340	16340	16350	16340	329
609	20230609	112700	2591921510	16340	16360	16370	16340	2088
610	20230609	112600	2557774490	16370	16360	16370	16360	756
611	20230609	112500	2545405370	16370	16410	16410	16370	2558
612	20230609	112400	2503482910	16410	16430	16430	16410	979
613	20230609	112300	2487415200	16430	16450	16460	16430	6121
614	20230609	112200	2386743470	16460	16460	16460	16460	83
615	20230609	112100	2385377290	16460	16470	16470	16460	247
616	20230609	112000	2381311620	16460	16460	16470	16460	265
617	20230609	111900	2376949160	16460	16440	16460	16440	871
618	20230609	111800	2362614930	16450	16450	16450	16450	264
619	20230609	111700	2358272130	16460	16460	16460	16460	29
620	20230609	111600	2357794790	16460	16440	16470	16440	249
621	20230609	111500	2353700610	16430	16470	16470	16430	644
622	20230609	111400	2343113010	16470	16470	16470	16470	4
623	20230609	111300	2343047130	16470	16470	16470	16440	516
624	20230609	111200	2334558250	16470	16470	16480	16470	16
625	20230609	111100	2334294640	16470	16480	16480	16470	57
626	20230609	111000	2333355590	16470	16470	16480	16470	515
627	20230609	110900	2324873500	16460	16460	16470	16450	124
628	20230609	110800	2322833600	16470	16460	16470	16460	135
629	20230609	110700	2320610300	16470	16470	16480	16470	169
630	20230609	110600	2317826830	16470	16470	16480	16470	476
631	20230609	110500	2309986110	16470	16470	16470	16450	65
632	20230609	110400	2308915770	16480	16480	16480	16480	8
633	20230609	110300	2308783930	16480	16440	16480	16440	2364
634	20230609	110200	2269857720	16440	16450	16450	16440	818
635	20230609	110100	2256402940	16460	16460	16460	16460	239
636	20230609	110000	2252469000	16460	16460	16460	16450	193
637	20230609	105900	2249292240	16450	16480	16480	16450	2093
638	20230609	105800	2214815610	16470	16470	16470	16460	186
639	20230609	105700	2211752320	16470	16480	16480	16470	444
640	20230609	105600	2204438530	16480	16450	16480	16450	2899
641	20230609	105500	2156703510	16450	16450	16460	16450	234
642	20230609	105400	2152854120	16460	16450	16460	16450	286
643	20230609	105300	2148147210	16450	16450	16450	16440	2365
644	20230609	105200	2109243060	16450	16440	16450	16430	1056
645	20230609	105100	2091882870	16440	16450	16450	16440	1101
646	20230609	105000	2073773520	16450	16440	16450	16430	1278
647	20230609	104900	2052753320	16450	16420	16450	16410	3613
648	20230609	104800	1993373660	16420	16420	16420	16420	18
649	20230609	104700	1993078100	16420	16430	16430	16420	177
650	20230609	104600	1990170180	16420	16420	16430	16410	1164
651	20230609	104500	1971057300	16410	16410	16420	16400	1129
652	20230609	104400	1952529780	16410	16410	16420	16400	1876
653	20230609	104300	1921761520	16410	16410	16410	16410	608
654	20230609	104200	1911784240	16410	16420	16420	16410	1295
655	20230609	104100	1890529370	16420	16420	16420	16420	269
656	20230609	104000	1886112390	16410	16410	16420	16410	588
657	20230609	103900	1876461020	16410	16400	16410	16400	628
658	20230609	103800	1866157140	16400	16390	16400	16390	556
659	20230609	103700	1857039280	16390	16400	16400	16390	414
660	20230609	103600	1850251440	16400	16410	16420	16400	8010
661	20230609	103500	1718797710	16410	16430	16430	16410	1354
662	20230609	103400	1696570080	16430	16380	16430	16380	3944
663	20230609	103300	1631869600	16380	16380	16390	16350	1403
664	20230609	103200	1608905460	16380	16360	16380	16350	1061
665	20230609	103100	1591539880	16360	16330	16370	16330	2114
666	20230609	103000	1556976180	16330	16320	16330	16310	2621
667	20230609	102900	1514186990	16300	16280	16320	16280	2065
668	20230609	102800	1480535290	16280	16270	16280	16270	173
669	20230609	102700	1477718910	16270	16250	16270	16240	1329
670	20230609	102600	1456111950	16250	16250	16250	16250	100
671	20230609	102500	1454486950	16250	16250	16250	16240	625
672	20230609	102400	1444330710	16250	16250	16250	16240	747
673	20230609	102300	1432196710	16250	16260	16260	16250	383
674	20230609	102200	1425970520	16260	16260	16260	16260	64
675	20230609	102100	1424929880	16260	16250	16270	16250	1035
676	20230609	102000	1408100720	16260	16260	16260	16260	70
677	20230609	101900	1406962520	16260	16260	16260	16250	498
678	20230609	101800	1398866040	16250	16250	16270	16250	128
679	20230609	101700	1396785460	16270	16230	16270	16230	943
680	20230609	101600	1381455670	16230	16230	16230	16230	546
681	20230609	101500	1372594090	16220	16220	16220	16210	84
682	20230609	101400	1371231660	16200	16190	16210	16190	394
683	20230609	101300	1364849230	16190	16180	16200	16180	226
684	20230609	101200	1361191890	16190	16150	16200	16150	6546
685	20230609	101100	1255350370	16150	16140	16150	16140	134
686	20230609	101000	1253186570	16140	16140	16140	16140	180
687	20230609	100900	1250281370	16150	16140	16150	16140	297
688	20230609	100800	1245487640	16130	16130	16130	16130	305
689	20230609	100700	1240567990	16130	16140	16140	16130	409
690	20230609	100600	1233970800	16140	16140	16140	16130	120
691	20230609	100500	1232034550	16120	16130	16130	16120	82
692	20230609	100400	1230711900	16140	16140	16140	16140	66
693	20230609	100300	1229646660	16140	16170	16170	16140	1734
694	20230609	100200	1201640490	16180	16160	16200	16160	84
695	20230609	100100	1200281700	16140	16140	16150	16140	243
696	20230609	100000	1196358060	16150	16140	16150	16140	74
697	20230609	095900	1195163540	16140	16120	16140	16120	3965
698	20230609	095800	1131210770	16120	16120	16120	16120	14
699	20230609	095700	1130985090	16120	16150	16150	16120	1604
700	20230609	095600	1105108690	16150	16160	16160	16150	261
701	20230609	095500	1100893400	16160	16190	16190	16160	776
702	20230609	095400	1088338960	16190	16190	16190	16190	174
703	20230609	095300	1085521900	16190	16190	16190	16190	14
704	20230609	095200	1085295240	16190	16190	16190	16190	4
705	20230609	095100	1085230480	16190	16210	16210	16190	197
706	20230609	095000	1082037310	16230	16160	16230	16160	2046
707	20230609	094900	1048907920	16150	16150	16150	16150	0
708	20230609	094800	1048907920	16150	16140	16150	16120	455
709	20230609	094700	1041568850	16140	16120	16140	16120	1469
710	20230609	094600	1017874170	16110	16060	16110	16060	8246
711	20230609	094500	885196000	16060	16060	16060	16050	322
712	20230609	094400	880025680	16060	16070	16070	16060	233
713	20230609	094300	876283580	16070	16070	16070	16070	61
714	20230609	094200	875303310	16070	16070	16070	16070	18
715	20230609	094100	875014050	16060	16070	16070	16060	205
716	20230609	094000	871719710	16040	16040	16040	16040	199
717	20230609	093900	868527750	16040	16060	16060	16040	1397
718	20230609	093800	846115120	16060	16060	16060	16060	527
719	20230609	093700	837651500	16060	16050	16060	16050	136
720	20230609	093600	835467570	16050	16060	16060	16050	388
721	20230609	093500	829239070	16070	16060	16070	16060	327
722	20230609	093400	823985080	16060	16050	16060	16040	353
723	20230609	093300	818319950	16050	16050	16050	16030	343
724	20230609	093200	812817120	16050	16000	16050	16000	836
725	20230609	093100	799433830	16000	15990	16010	15990	1057
726	20230609	093000	782521370	16000	15990	16000	15990	1275
727	20230609	092900	762133770	16000	16010	16010	16000	2832
728	20230609	092800	716814360	16010	16040	16040	16010	3310
729	20230609	092700	663770630	16040	16050	16050	16040	361
730	20230609	092600	657978570	16040	16040	16050	16040	580
731	20230609	092500	648675060	16050	16040	16060	16020	2650
732	20230609	092400	606190030	16040	16030	16070	16030	1625
733	20230609	092300	580122740	16030	16040	16040	16030	771
734	20230609	092200	567763240	16040	16040	16050	16040	340
735	20230609	092100	562309610	16030	16060	16060	16030	1366
736	20230609	092000	540406180	16070	16110	16110	16050	4742
737	20230609	091900	464195500	16110	16110	16110	16100	428
738	20230609	091800	457304380	16090	16090	16090	16090	15
739	20230609	091700	457063030	16090	16110	16130	16090	514
740	20230609	091600	448788720	16110	16100	16150	16100	121
741	20230609	091500	446839010	16110	16140	16150	16100	4235
742	20230609	091400	378554160	16150	16150	16160	16150	642
743	20230609	091300	368185840	16150	16150	16150	16140	288
744	20230609	091200	363536640	16130	16180	16180	16130	365
745	20230609	091100	357645580	16190	16150	16190	16130	2643
746	20230609	091000	314992420	16190	16130	16190	16130	202
747	20230609	090900	311733170	16140	16240	16240	16110	6141
748	20230609	090800	212366370	16240	16220	16250	16220	243
749	20230609	090700	208424090	16220	16260	16260	16220	1264
750	20230609	090600	187914160	16260	16220	16270	16210	1608
751	20230609	090500	161825150	16220	16270	16270	16210	1057
752	20230609	090400	144662260	16270	16230	16270	16230	1363
753	20230609	090300	122527280	16220	16230	16240	16220	410
754	20230609	090200	115873330	16220	16280	16280	16220	822
755	20230609	090100	102532630	16280	16220	16290	16200	676
756	20230609	090000	91542410	16200	16210	16300	16200	5642