KissMeData/083310/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	215500	2103469430	17180	17180	17180	17180	9027
3	20230601	215400	2103469430	17180	17180	17180	17180	0
4	20230601	215300	2103469430	17180	17180	17180	17180	0
5	20230601	215200	2103469430	17180	17180	17180	17180	0
6	20230601	215100	2103469430	17180	17180	17180	17180	0
7	20230601	215000	2103469430	17180	17180	17180	17180	0
8	20230601	214900	2103469430	17180	17180	17180	17180	0
9	20230601	214800	2103469430	17180	17180	17180	17180	0
10	20230601	214700	2103469430	17180	17180	17180	17180	0
11	20230601	214600	2103469430	17180	17180	17180	17180	0
12	20230601	214500	2103469430	17180	17180	17180	17180	0
13	20230601	214400	2103469430	17180	17180	17180	17180	0
14	20230601	214300	2103469430	17180	17180	17180	17180	0
15	20230601	214200	2103469430	17180	17180	17180	17180	0
16	20230601	214100	2103469430	17180	17180	17180	17180	0
17	20230601	214000	2103469430	17180	17180	17180	17180	0
18	20230601	213900	2103469430	17180	17180	17180	17180	0
19	20230601	213800	2103469430	17180	17180	17180	17180	0
20	20230601	213700	2103469430	17180	17180	17180	17180	0
21	20230601	213600	2103469430	17180	17180	17180	17180	0
22	20230601	213500	2103469430	17180	17180	17180	17180	0
23	20230601	213400	2103469430	17180	17180	17180	17180	0
24	20230601	213300	2103469430	17180	17180	17180	17180	0
25	20230601	213200	2103469430	17180	17180	17180	17180	0
26	20230601	213100	2103469430	17180	17180	17180	17180	0
27	20230601	213000	2103469430	17180	17180	17180	17180	0
28	20230601	212900	2103469430	17180	17180	17180	17180	0
29	20230601	212800	2103469430	17180	17180	17180	17180	0
30	20230601	212700	2103469430	17180	17180	17180	17180	0
31	20230601	212600	2103469430	17180	17180	17180	17180	0
32	20230601	212500	2103469430	17180	17180	17180	17180	9027
33	20230601	212400	2103469430	17180	17180	17180	17180	0
34	20230601	212300	2103469430	17180	17180	17180	17180	0
35	20230601	212200	2103469430	17180	17180	17180	17180	0
36	20230601	212100	2103469430	17180	17180	17180	17180	0
37	20230601	212000	2103469430	17180	17180	17180	17180	0
38	20230601	211900	2103469430	17180	17180	17180	17180	0
39	20230601	211800	2103469430	17180	17180	17180	17180	0
40	20230601	211700	2103469430	17180	17180	17180	17180	0
41	20230601	211600	2103469430	17180	17180	17180	17180	0
42	20230601	211500	2103469430	17180	17180	17180	17180	0
43	20230601	211400	2103469430	17180	17180	17180	17180	0
44	20230601	211300	2103469430	17180	17180	17180	17180	0
45	20230601	211200	2103469430	17180	17180	17180	17180	0
46	20230601	211100	2103469430	17180	17180	17180	17180	0
47	20230601	211000	2103469430	17180	17180	17180	17180	0
48	20230601	210900	2103469430	17180	17180	17180	17180	0
49	20230601	210800	2103469430	17180	17180	17180	17180	0
50	20230601	210700	2103469430	17180	17180	17180	17180	0
51	20230601	210600	2103469430	17180	17180	17180	17180	0
52	20230601	210500	2103469430	17180	17180	17180	17180	0
53	20230601	210400	2103469430	17180	17180	17180	17180	0
54	20230601	210300	2103469430	17180	17180	17180	17180	0
55	20230601	210200	2103469430	17180	17180	17180	17180	0
56	20230601	210100	2103469430	17180	17180	17180	17180	0
57	20230601	210000	2103469430	17180	17180	17180	17180	0
58	20230601	205900	2103469430	17180	17180	17180	17180	0
59	20230601	205800	2103469430	17180	17180	17180	17180	0
60	20230601	205700	2103469430	17180	17180	17180	17180	0
61	20230601	205600	2103469430	17180	17180	17180	17180	0
62	20230601	205500	2103469430	17180	17180	17180	17180	9027
63	20230601	205400	2103469430	17180	17180	17180	17180	0
64	20230601	205300	2103469430	17180	17180	17180	17180	0
65	20230601	205200	2103469430	17180	17180	17180	17180	0
66	20230601	205100	2103469430	17180	17180	17180	17180	0
67	20230601	205000	2103469430	17180	17180	17180	17180	0
68	20230601	204900	2103469430	17180	17180	17180	17180	0
69	20230601	204800	2103469430	17180	17180	17180	17180	0
70	20230601	204700	2103469430	17180	17180	17180	17180	0
71	20230601	204600	2103469430	17180	17180	17180	17180	0
72	20230601	204500	2103469430	17180	17180	17180	17180	0
73	20230601	204400	2103469430	17180	17180	17180	17180	0
74	20230601	204300	2103469430	17180	17180	17180	17180	0
75	20230601	204200	2103469430	17180	17180	17180	17180	0
76	20230601	204100	2103469430	17180	17180	17180	17180	0
77	20230601	204000	2103469430	17180	17180	17180	17180	0
78	20230601	203900	2103469430	17180	17180	17180	17180	0
79	20230601	203800	2103469430	17180	17180	17180	17180	0
80	20230601	203700	2103469430	17180	17180	17180	17180	0
81	20230601	203600	2103469430	17180	17180	17180	17180	0
82	20230601	203500	2103469430	17180	17180	17180	17180	0
83	20230601	203400	2103469430	17180	17180	17180	17180	0
84	20230601	203300	2103469430	17180	17180	17180	17180	0
85	20230601	203200	2103469430	17180	17180	17180	17180	0
86	20230601	203100	2103469430	17180	17180	17180	17180	0
87	20230601	203000	2103469430	17180	17180	17180	17180	0
88	20230601	202900	2103469430	17180	17180	17180	17180	0
89	20230601	202800	2103469430	17180	17180	17180	17180	0
90	20230601	202700	2103469430	17180	17180	17180	17180	0
91	20230601	202600	2103469430	17180	17180	17180	17180	0
92	20230601	202500	2103469430	17180	17180	17180	17180	9027
93	20230601	202400	2103469430	17180	17180	17180	17180	0
94	20230601	202300	2103469430	17180	17180	17180	17180	0
95	20230601	202200	2103469430	17180	17180	17180	17180	0
96	20230601	202100	2103469430	17180	17180	17180	17180	0
97	20230601	202000	2103469430	17180	17180	17180	17180	0
98	20230601	201900	2103469430	17180	17180	17180	17180	0
99	20230601	201800	2103469430	17180	17180	17180	17180	0
100	20230601	201700	2103469430	17180	17180	17180	17180	0
101	20230601	201600	2103469430	17180	17180	17180	17180	0
102	20230601	201500	2103469430	17180	17180	17180	17180	0
103	20230601	201400	2103469430	17180	17180	17180	17180	0
104	20230601	201300	2103469430	17180	17180	17180	17180	0
105	20230601	201200	2103469430	17180	17180	17180	17180	0
106	20230601	201100	2103469430	17180	17180	17180	17180	0
107	20230601	201000	2103469430	17180	17180	17180	17180	0
108	20230601	200900	2103469430	17180	17180	17180	17180	0
109	20230601	200800	2103469430	17180	17180	17180	17180	0
110	20230601	200700	2103469430	17180	17180	17180	17180	0
111	20230601	200600	2103469430	17180	17180	17180	17180	0
112	20230601	200500	2103469430	17180	17180	17180	17180	0
113	20230601	200400	2103469430	17180	17180	17180	17180	0
114	20230601	200300	2103469430	17180	17180	17180	17180	0
115	20230601	200200	2103469430	17180	17180	17180	17180	0
116	20230601	200100	2103469430	17180	17180	17180	17180	0
117	20230601	200000	2103469430	17180	17180	17180	17180	0
118	20230601	195900	2103469430	17180	17180	17180	17180	0
119	20230601	195800	2103469430	17180	17180	17180	17180	0
120	20230601	195700	2103469430	17180	17180	17180	17180	0
121	20230601	195600	2103469430	17180	17180	17180	17180	0
122	20230601	195500	2103469430	17180	17180	17180	17180	9027
123	20230601	195400	2103469430	17180	17180	17180	17180	0
124	20230601	195300	2103469430	17180	17180	17180	17180	0
125	20230601	195200	2103469430	17180	17180	17180	17180	0
126	20230601	195100	2103469430	17180	17180	17180	17180	0
127	20230601	195000	2103469430	17180	17180	17180	17180	0
128	20230601	194900	2103469430	17180	17180	17180	17180	0
129	20230601	194800	2103469430	17180	17180	17180	17180	0
130	20230601	194700	2103469430	17180	17180	17180	17180	0
131	20230601	194600	2103469430	17180	17180	17180	17180	0
132	20230601	194500	2103469430	17180	17180	17180	17180	0
133	20230601	194400	2103469430	17180	17180	17180	17180	0
134	20230601	194300	2103469430	17180	17180	17180	17180	0
135	20230601	194200	2103469430	17180	17180	17180	17180	0
136	20230601	194100	2103469430	17180	17180	17180	17180	0
137	20230601	194000	2103469430	17180	17180	17180	17180	0
138	20230601	193900	2103469430	17180	17180	17180	17180	0
139	20230601	193800	2103469430	17180	17180	17180	17180	0
140	20230601	193700	2103469430	17180	17180	17180	17180	0
141	20230601	193600	2103469430	17180	17180	17180	17180	0
142	20230601	193500	2103469430	17180	17180	17180	17180	0
143	20230601	193400	2103469430	17180	17180	17180	17180	0
144	20230601	193300	2103469430	17180	17180	17180	17180	0
145	20230601	193200	2103469430	17180	17180	17180	17180	0
146	20230601	193100	2103469430	17180	17180	17180	17180	0
147	20230601	193000	2103469430	17180	17180	17180	17180	0
148	20230601	192900	2103469430	17180	17180	17180	17180	0
149	20230601	192800	2103469430	17180	17180	17180	17180	0
150	20230601	192700	2103469430	17180	17180	17180	17180	0
151	20230601	192600	2103469430	17180	17180	17180	17180	0
152	20230601	192500	2103469430	17180	17180	17180	17180	9027
153	20230601	192400	2103469430	17180	17180	17180	17180	0
154	20230601	192300	2103469430	17180	17180	17180	17180	0
155	20230601	192200	2103469430	17180	17180	17180	17180	0
156	20230601	192100	2103469430	17180	17180	17180	17180	0
157	20230601	192000	2103469430	17180	17180	17180	17180	0
158	20230601	191900	2103469430	17180	17180	17180	17180	0
159	20230601	191800	2103469430	17180	17180	17180	17180	0
160	20230601	191700	2103469430	17180	17180	17180	17180	0
161	20230601	191600	2103469430	17180	17180	17180	17180	0
162	20230601	191500	2103469430	17180	17180	17180	17180	0
163	20230601	191400	2103469430	17180	17180	17180	17180	0
164	20230601	191300	2103469430	17180	17180	17180	17180	0
165	20230601	191200	2103469430	17180	17180	17180	17180	0
166	20230601	191100	2103469430	17180	17180	17180	17180	0
167	20230601	191000	2103469430	17180	17180	17180	17180	0
168	20230601	190900	2103469430	17180	17180	17180	17180	0
169	20230601	190800	2103469430	17180	17180	17180	17180	0
170	20230601	190700	2103469430	17180	17180	17180	17180	0
171	20230601	190600	2103469430	17180	17180	17180	17180	0
172	20230601	190500	2103469430	17180	17180	17180	17180	0
173	20230601	190400	2103469430	17180	17180	17180	17180	0
174	20230601	190300	2103469430	17180	17180	17180	17180	0
175	20230601	190200	2103469430	17180	17180	17180	17180	0
176	20230601	190100	2103469430	17180	17180	17180	17180	0
177	20230601	190000	2103469430	17180	17180	17180	17180	0
178	20230601	185900	2103469430	17180	17180	17180	17180	0
179	20230601	185800	2103469430	17180	17180	17180	17180	0
180	20230601	185700	2103469430	17180	17180	17180	17180	0
181	20230601	185600	2103469430	17180	17180	17180	17180	0
182	20230601	185500	2103469430	17180	17180	17180	17180	9027
183	20230601	185400	2103469430	17180	17180	17180	17180	0
184	20230601	185300	2103469430	17180	17180	17180	17180	0
185	20230601	185200	2103469430	17180	17180	17180	17180	0
186	20230601	185100	2103469430	17180	17180	17180	17180	0
187	20230601	185000	2103469430	17180	17180	17180	17180	0
188	20230601	184900	2103469430	17180	17180	17180	17180	0
189	20230601	184800	2103469430	17180	17180	17180	17180	0
190	20230601	184700	2103469430	17180	17180	17180	17180	0
191	20230601	184600	2103469430	17180	17180	17180	17180	0
192	20230601	184500	2103469430	17180	17180	17180	17180	0
193	20230601	184400	2103469430	17180	17180	17180	17180	0
194	20230601	184300	2103469430	17180	17180	17180	17180	0
195	20230601	184200	2103469430	17180	17180	17180	17180	0
196	20230601	184100	2103469430	17180	17180	17180	17180	0
197	20230601	184000	2103469430	17180	17180	17180	17180	0
198	20230601	183900	2103469430	17180	17180	17180	17180	0
199	20230601	183800	2103469430	17180	17180	17180	17180	0
200	20230601	183700	2103469430	17180	17180	17180	17180	0
201	20230601	183600	2103469430	17180	17180	17180	17180	0
202	20230601	183500	2103469430	17180	17180	17180	17180	0
203	20230601	183400	2103469430	17180	17180	17180	17180	0
204	20230601	183300	2103469430	17180	17180	17180	17180	0
205	20230601	183200	2103469430	17180	17180	17180	17180	0
206	20230601	183100	2103469430	17180	17180	17180	17180	0
207	20230601	183000	2103469430	17180	17180	17180	17180	0
208	20230601	182900	2103469430	17180	17180	17180	17180	0
209	20230601	182800	2103469430	17180	17180	17180	17180	0
210	20230601	182700	2103469430	17180	17180	17180	17180	0
211	20230601	182600	2103469430	17180	17180	17180	17180	0
212	20230601	182500	2103469430	17180	17180	17180	17180	9027
213	20230601	182400	2103469430	17180	17180	17180	17180	0
214	20230601	182300	2103469430	17180	17180	17180	17180	0
215	20230601	182200	2103469430	17180	17180	17180	17180	0
216	20230601	182100	2103469430	17180	17180	17180	17180	0
217	20230601	182000	2103469430	17180	17180	17180	17180	0
218	20230601	181900	2103469430	17180	17180	17180	17180	0
219	20230601	181800	2103469430	17180	17180	17180	17180	0
220	20230601	181700	2103469430	17180	17180	17180	17180	0
221	20230601	181600	2103469430	17180	17180	17180	17180	0
222	20230601	181500	2103469430	17180	17180	17180	17180	0
223	20230601	181400	2103469430	17180	17180	17180	17180	0
224	20230601	181300	2103469430	17180	17180	17180	17180	0
225	20230601	181200	2103469430	17180	17180	17180	17180	0
226	20230601	181100	2103469430	17180	17180	17180	17180	0
227	20230601	181000	2103469430	17180	17180	17180	17180	0
228	20230601	180900	2103469430	17180	17180	17180	17180	0
229	20230601	180800	2103469430	17180	17180	17180	17180	0
230	20230601	180700	2103469430	17180	17180	17180	17180	0
231	20230601	180600	2103469430	17180	17180	17180	17180	0
232	20230601	180500	2103469430	17180	17180	17180	17180	0
233	20230601	180400	2103469430	17180	17180	17180	17180	0
234	20230601	180300	2103469430	17180	17180	17180	17180	0
235	20230601	180200	2103469430	17180	17180	17180	17180	0
236	20230601	180100	2103469430	17180	17180	17180	17180	0
237	20230601	180000	2103469430	17180	17180	17180	17180	0
238	20230601	175900	2103469430	17180	17180	17180	17180	0
239	20230601	175800	2103469430	17180	17180	17180	17180	0
240	20230601	175700	2103469430	17180	17180	17180	17180	0
241	20230601	175600	2103469430	17180	17180	17180	17180	0
242	20230601	175500	2103469430	17180	17180	17180	17180	9027
243	20230601	175400	2103469430	17180	17180	17180	17180	0
244	20230601	175300	2103469430	17180	17180	17180	17180	0
245	20230601	175200	2103469430	17180	17180	17180	17180	0
246	20230601	175100	2103469430	17180	17180	17180	17180	0
247	20230601	175000	2103469430	17180	17180	17180	17180	0
248	20230601	174900	2103469430	17180	17180	17180	17180	0
249	20230601	174800	2103469430	17180	17180	17180	17180	0
250	20230601	174700	2103469430	17180	17180	17180	17180	0
251	20230601	174600	2103469430	17180	17180	17180	17180	0
252	20230601	174500	2103469430	17180	17180	17180	17180	0
253	20230601	174400	2103469430	17180	17180	17180	17180	0
254	20230601	174300	2103469430	17180	17180	17180	17180	0
255	20230601	174200	2103469430	17180	17180	17180	17180	0
256	20230601	174100	2103469430	17180	17180	17180	17180	0
257	20230601	174000	2103469430	17180	17180	17180	17180	0
258	20230601	173900	2103469430	17180	17180	17180	17180	0
259	20230601	173800	2103469430	17180	17180	17180	17180	0
260	20230601	173700	2103469430	17180	17180	17180	17180	0
261	20230601	173600	2103469430	17180	17180	17180	17180	0
262	20230601	173500	2103469430	17180	17180	17180	17180	0
263	20230601	173400	2103469430	17180	17180	17180	17180	0
264	20230601	173300	2103469430	17180	17180	17180	17180	0
265	20230601	173200	2103469430	17180	17180	17180	17180	0
266	20230601	173100	2103469430	17180	17180	17180	17180	0
267	20230601	173000	2103469430	17180	17180	17180	17180	0
268	20230601	172900	2103469430	17180	17180	17180	17180	0
269	20230601	172800	2103469430	17180	17180	17180	17180	0
270	20230601	172700	2103469430	17180	17180	17180	17180	0
271	20230601	172600	2103469430	17180	17180	17180	17180	0
272	20230601	172500	2103469430	17180	17180	17180	17180	9027
273	20230601	172400	2103469430	17180	17180	17180	17180	0
274	20230601	172300	2103469430	17180	17180	17180	17180	0
275	20230601	172200	2103469430	17180	17180	17180	17180	0
276	20230601	172100	2103469430	17180	17180	17180	17180	0
277	20230601	172000	2103469430	17180	17180	17180	17180	0
278	20230601	171900	2103469430	17180	17180	17180	17180	0
279	20230601	171800	2103469430	17180	17180	17180	17180	0
280	20230601	171700	2103469430	17180	17180	17180	17180	0
281	20230601	171600	2103469430	17180	17180	17180	17180	0
282	20230601	171500	2103469430	17180	17180	17180	17180	0
283	20230601	171400	2103469430	17180	17180	17180	17180	0
284	20230601	171300	2103469430	17180	17180	17180	17180	0
285	20230601	171200	2103469430	17180	17180	17180	17180	0
286	20230601	171100	2103469430	17180	17180	17180	17180	0
287	20230601	171000	2103469430	17180	17180	17180	17180	0
288	20230601	170900	2103469430	17180	17180	17180	17180	0
289	20230601	170800	2103469430	17180	17180	17180	17180	0
290	20230601	170700	2103469430	17180	17180	17180	17180	0
291	20230601	170600	2103469430	17180	17180	17180	17180	0
292	20230601	170500	2103469430	17180	17180	17180	17180	0
293	20230601	170400	2103469430	17180	17180	17180	17180	0
294	20230601	170300	2103469430	17180	17180	17180	17180	0
295	20230601	170200	2103469430	17180	17180	17180	17180	0
296	20230601	170100	2103469430	17180	17180	17180	17180	0
297	20230601	170000	2103469430	17180	17180	17180	17180	0
298	20230601	165900	2103469430	17180	17180	17180	17180	0
299	20230601	165800	2103469430	17180	17180	17180	17180	0
300	20230601	165700	2103469430	17180	17180	17180	17180	0
301	20230601	165600	2103469430	17180	17180	17180	17180	0
302	20230601	165500	2103469430	17180	17180	17180	17180	9027
303	20230601	165400	2103469430	17180	17180	17180	17180	0
304	20230601	165300	2103469430	17180	17180	17180	17180	0
305	20230601	165200	2103469430	17180	17180	17180	17180	0
306	20230601	165100	2103469430	17180	17180	17180	17180	0
307	20230601	165000	2103469430	17180	17180	17180	17180	0
308	20230601	164900	2103469430	17180	17180	17180	17180	0
309	20230601	164800	2103469430	17180	17180	17180	17180	0
310	20230601	164700	2103469430	17180	17180	17180	17180	0
311	20230601	164600	2103469430	17180	17180	17180	17180	0
312	20230601	164500	2103469430	17180	17180	17180	17180	0
313	20230601	164400	2103469430	17180	17180	17180	17180	0
314	20230601	164300	2103469430	17180	17180	17180	17180	0
315	20230601	164200	2103469430	17180	17180	17180	17180	0
316	20230601	164100	2103469430	17180	17180	17180	17180	0
317	20230601	164000	2103469430	17180	17180	17180	17180	0
318	20230601	163900	2103469430	17180	17180	17180	17180	0
319	20230601	163800	2103469430	17180	17180	17180	17180	0
320	20230601	163700	2103469430	17180	17180	17180	17180	0
321	20230601	163600	2103469430	17180	17180	17180	17180	0
322	20230601	163500	2103469430	17180	17180	17180	17180	0
323	20230601	163400	2103469430	17180	17180	17180	17180	0
324	20230601	163300	2103469430	17180	17180	17180	17180	0
325	20230601	163200	2103469430	17180	17180	17180	17180	0
326	20230601	163100	2103469430	17180	17180	17180	17180	0
327	20230601	163000	2103469430	17180	17180	17180	17180	0
328	20230601	162900	2103469430	17180	17180	17180	17180	0
329	20230601	162800	2103469430	17180	17180	17180	17180	0
330	20230601	162700	2103469430	17180	17180	17180	17180	0
331	20230601	162600	2103469430	17180	17180	17180	17180	0
332	20230601	162500	2103469430	17180	17180	17180	17180	9027
333	20230601	162400	2103469430	17180	17180	17180	17180	0
334	20230601	162300	2103469430	17180	17180	17180	17180	0
335	20230601	162200	2103469430	17180	17180	17180	17180	0
336	20230601	162100	2103469430	17180	17180	17180	17180	0
337	20230601	162000	2103469430	17180	17180	17180	17180	0
338	20230601	161900	2103469430	17180	17180	17180	17180	0
339	20230601	161800	2103469430	17180	17180	17180	17180	0
340	20230601	161700	2103469430	17180	17180	17180	17180	0
341	20230601	161600	2103469430	17180	17180	17180	17180	0
342	20230601	161500	2103469430	17180	17180	17180	17180	0
343	20230601	161400	2103469430	17180	17180	17180	17180	0
344	20230601	161300	2103469430	17180	17180	17180	17180	0
345	20230601	161200	2103469430	17180	17180	17180	17180	0
346	20230601	161100	2103469430	17180	17180	17180	17180	0
347	20230601	161000	2103469430	17180	17180	17180	17180	0
348	20230601	160900	2103469430	17180	17180	17180	17180	0
349	20230601	160800	2103469430	17180	17180	17180	17180	0
350	20230601	160700	2103469430	17180	17180	17180	17180	0
351	20230601	160600	2103469430	17180	17180	17180	17180	0
352	20230601	160500	2103469430	17180	17180	17180	17180	0
353	20230601	160400	2103469430	17180	17180	17180	17180	0
354	20230601	160300	2103469430	17180	17180	17180	17180	0
355	20230601	160200	2103469430	17180	17180	17180	17180	0
356	20230601	160100	2103469430	17180	17180	17180	17180	0
357	20230601	160000	2103469430	17180	17180	17180	17180	0
358	20230601	155900	2103469430	17180	17180	17180	17180	0
359	20230601	155800	2103469430	17180	17180	17180	17180	0
360	20230601	155700	2103469430	17180	17180	17180	17180	0
361	20230601	155600	2103469430	17180	17180	17180	17180	0
362	20230601	155500	2103469430	17180	17180	17180	17180	9027
363	20230601	155400	2103469430	17180	17180	17180	17180	0
364	20230601	155300	2103469430	17180	17180	17180	17180	0
365	20230601	155200	2103469430	17180	17180	17180	17180	0
366	20230601	155100	2103469430	17180	17180	17180	17180	0
367	20230601	155000	2103469430	17180	17180	17180	17180	0
368	20230601	154900	2103469430	17180	17180	17180	17180	0
369	20230601	154800	2103469430	17180	17180	17180	17180	0
370	20230601	154700	2103469430	17180	17180	17180	17180	0
371	20230601	154600	2103469430	17180	17180	17180	17180	0
372	20230601	154500	2103469430	17180	17180	17180	17180	0
373	20230601	154400	2103469430	17180	17180	17180	17180	0
374	20230601	154300	2103469430	17180	17180	17180	17180	0
375	20230601	154200	2103469430	17180	17180	17180	17180	0
376	20230601	154100	2103469430	17180	17180	17180	17180	0
377	20230601	154000	2103469430	17180	17180	17180	17180	0
378	20230601	153900	2103469430	17180	17180	17180	17180	0
379	20230601	153800	2103469430	17180	17180	17180	17180	0
380	20230601	153700	2103469430	17180	17180	17180	17180	0
381	20230601	153600	2103469430	17180	17180	17180	17180	0
382	20230601	153500	2103469430	17180	17180	17180	17180	0
383	20230601	153400	2103469430	17180	17180	17180	17180	0
384	20230601	153300	2103469430	17180	17180	17180	17180	0
385	20230601	153200	2103469430	17180	17180	17180	17180	0
386	20230601	153100	2103469430	17180	17180	17180	17180	0
387	20230601	153000	2103469430	17180	17180	17180	17180	9027
388	20230601	152900	1948385570	17150	17150	17150	17150	0
389	20230601	152800	1948385570	17150	17150	17150	17150	0
390	20230601	152700	1948385570	17150	17150	17150	17150	0
391	20230601	152600	1948385570	17150	17150	17150	17150	0
392	20230601	152500	1948385570	17150	17150	17150	17150	0
393	20230601	152400	1948385570	17150	17150	17150	17150	0
394	20230601	152300	1948385570	17150	17150	17150	17150	0
395	20230601	152200	1948385570	17150	17150	17150	17150	0
396	20230601	152100	1948385570	17150	17150	17150	17150	0
397	20230601	152000	1948385570	17150	17150	17150	17150	0
398	20230601	151900	1948385570	17150	17150	17160	17150	158
399	20230601	151800	1945674680	17160	17140	17160	17140	64
400	20230601	151700	1944576520	17140	17160	17160	17140	321
401	20230601	151600	1939071340	17150	17140	17160	17140	1627
402	20230601	151500	1911161280	17140	17140	17140	17140	55
403	20230601	151400	1910218580	17140	17140	17160	17130	1237
404	20230601	151300	1888992790	17140	17150	17150	17140	97
405	20230601	151200	1887329890	17140	17160	17160	17130	109
406	20230601	151100	1885461440	17150	17160	17160	17130	76
407	20230601	151000	1884158170	17160	17160	17160	17120	504
408	20230601	150900	1875518640	17160	17140	17160	17140	1230
409	20230601	150800	1854423900	17140	17130	17150	17130	217
410	20230601	150700	1850702660	17140	17130	17140	17120	66
411	20230601	150600	1849572310	17140	17150	17150	17130	51
412	20230601	150500	1848698390	17150	17140	17150	17140	1211
413	20230601	150400	1827933140	17140	17150	17150	17140	1335
414	20230601	150300	1805039270	17150	17150	17150	17140	419
415	20230601	150200	1797855780	17150	17150	17150	17140	81
416	20230601	150100	1796467080	17150	17140	17150	17140	98
417	20230601	150000	1794786880	17140	17140	17150	17140	238
418	20230601	145900	1790705240	17140	17150	17150	17140	371
419	20230601	145800	1784346240	17150	17150	17150	17140	887
420	20230601	145700	1769134230	17140	17150	17150	17140	559
421	20230601	145600	1759547710	17140	17140	17150	17140	558
422	20230601	145500	1749981870	17140	17150	17150	17140	169
423	20230601	145400	1747084270	17150	17150	17150	17140	546
424	20230601	145300	1737724480	17150	17140	17150	17140	552
425	20230601	145200	1728258330	17140	17150	17150	17140	144
426	20230601	145100	1725789490	17150	17150	17150	17140	177
427	20230601	145000	1722753970	17150	17140	17150	17140	325
428	20230601	144900	1717181430	17140	17130	17140	17130	1983
429	20230601	144800	1683197580	17140	17130	17140	17130	584
430	20230601	144700	1673191030	17140	17140	17140	17130	200
431	20230601	144600	1669763080	17140	17140	17140	17130	36
432	20230601	144500	1669146050	17130	17140	17140	17130	574
433	20230601	144400	1659313290	17130	17130	17140	17130	691
434	20230601	144300	1647473350	17130	17130	17140	17120	308
435	20230601	144200	1642196940	17130	17130	17140	17130	319
436	20230601	144100	1636732460	17140	17140	17140	17130	570
437	20230601	144000	1626962680	17140	17130	17140	17120	918
438	20230601	143900	1611233790	17120	17130	17130	17120	433
439	20230601	143800	1603817080	17130	17110	17130	17110	30
440	20230601	143700	1603303280	17130	17120	17130	17110	1689
441	20230601	143600	1574379040	17120	17110	17120	17100	2644
442	20230601	143500	1529119340	17110	17110	17110	17100	1053
443	20230601	143400	1511102540	17100	17100	17100	17100	4
444	20230601	143300	1511034140	17110	17100	17110	17100	30
445	20230601	143200	1510520900	17100	17100	17100	17090	160
446	20230601	143100	1507784920	17100	17080	17100	17080	28
447	20230601	143000	1507306220	17110	17080	17110	17080	321
448	20230601	142900	1501817140	17100	17100	17100	17100	35
449	20230601	142800	1501218640	17070	17100	17100	17070	555
450	20230601	142700	1491728320	17100	17070	17100	17070	64
451	20230601	142600	1490633950	17070	17060	17100	17060	16
452	20230601	142500	1490360490	17060	17100	17100	17060	47
453	20230601	142400	1489556870	17100	17060	17100	17060	163
454	20230601	142300	1486770960	17090	17100	17100	17060	599
455	20230601	142200	1476528790	17100	17100	17100	17100	0
456	20230601	142100	1476528790	17100	17060	17100	17060	1136
457	20230601	142000	1457108670	17060	17090	17090	17060	14
458	20230601	141900	1456869470	17090	17060	17090	17060	220
459	20230601	141800	1453113780	17060	17090	17090	17060	55
460	20230601	141700	1452173890	17060	17090	17090	17060	47
461	20230601	141600	1451370750	17090	17060	17090	17060	47
462	20230601	141500	1450568570	17090	17080	17090	17060	164
463	20230601	141400	1447766420	17060	17070	17070	17060	59
464	20230601	141300	1446759750	17080	17060	17080	17060	525
465	20230601	141200	1437802790	17060	17080	17080	17060	23
466	20230601	141100	1437410190	17060	17060	17090	17060	93
467	20230601	141000	1435821820	17090	17090	17090	17060	144
468	20230601	140900	1433364460	17060	17080	17080	17060	258
469	20230601	140800	1428960980	17090	17080	17090	17060	243
470	20230601	140700	1424810860	17080	17060	17080	17060	100
471	20230601	140600	1423102940	17060	17080	17080	17060	17
472	20230601	140500	1422812660	17080	17070	17080	17070	121
473	20230601	140400	1420746750	17050	17050	17070	17050	114
474	20230601	140300	1418802590	17080	17050	17080	17050	52
475	20230601	140200	1417914520	17080	17050	17080	17050	36
476	20230601	140100	1417299700	17050	17080	17080	17050	95
477	20230601	140000	1415677250	17080	17080	17080	17080	405
478	20230601	135900	1408759850	17050	17050	17080	17050	60
479	20230601	135800	1407735380	17080	17050	17080	17050	201
480	20230601	135700	1404302330	17080	17050	17080	17050	218
481	20230601	135600	1400585070	17050	17080	17080	17050	213
482	20230601	135500	1396947150	17080	17050	17080	17050	77
483	20230601	135400	1395632840	17050	17050	17060	17050	555
484	20230601	135300	1386169970	17060	17060	17080	17050	87
485	20230601	135200	1384685310	17060	17060	17060	17060	167
486	20230601	135100	1381836290	17060	17060	17080	17060	73
487	20230601	135000	1380589740	17080	17060	17080	17060	101
488	20230601	134900	1378864720	17060	17080	17080	17060	15
489	20230601	134800	1378608580	17080	17060	17080	17060	13
490	20230601	134700	1378386580	17060	17050	17090	17050	275
491	20230601	134600	1373693010	17090	17080	17090	17050	725
492	20230601	134500	1361303210	17090	17090	17090	17050	57
493	20230601	134400	1360329780	17050	17080	17090	17050	137
494	20230601	134300	1357988980	17080	17040	17080	17040	93
495	20230601	134200	1356400700	17080	17080	17080	17040	43
496	20230601	134100	1355666340	17080	17060	17080	17060	136
497	20230601	134000	1353345860	17060	17090	17090	17060	20
498	20230601	133900	1353004510	17080	17090	17090	17080	324
499	20230601	133800	1347469840	17080	17080	17090	17080	637
500	20230601	133700	1336588980	17080	17080	17080	17080	79
501	20230601	133600	1335239660	17080	17080	17090	17080	128
502	20230601	133500	1333052210	17080	17080	17090	17020	192
503	20230601	133400	1329772160	17020	17080	17090	17020	23
504	20230601	133300	1329379450	17090	17070	17090	17070	63
505	20230601	133200	1328302840	17070	17080	17090	17020	167
506	20230601	133100	1325451670	17090	17080	17090	17080	548
507	20230601	133000	1316089040	17080	17050	17100	17050	337
508	20230601	132900	1310340250	17030	17030	17050	17030	172
509	20230601	132800	1307409780	17050	17050	17050	17030	26
510	20230601	132700	1306966740	17050	17060	17100	17010	622
511	20230601	132600	1296356920	17100	17100	17110	17070	535
512	20230601	132500	1287219200	17080	17090	17090	17080	182
513	20230601	132400	1284109800	17090	17110	17110	17080	216
514	20230601	132300	1280419780	17080	17120	17120	17070	15
515	20230601	132200	1280163120	17070	17100	17120	17070	61
516	20230601	132100	1279119200	17070	17080	17110	17070	326
517	20230601	132000	1273547590	17080	17120	17120	17070	17
518	20230601	131900	1273256770	17120	17070	17120	17070	132
519	20230601	131800	1270997920	17120	17100	17120	17070	582
520	20230601	131700	1261040710	17110	17100	17110	17070	17
521	20230601	131600	1260750080	17110	17070	17110	17070	384
522	20230601	131500	1254181680	17110	17070	17110	17070	43
523	20230601	131400	1253446590	17070	17070	17110	17070	95
524	20230601	131300	1251823060	17110	17100	17110	17070	110
525	20230601	131200	1249941120	17060	17100	17100	17060	50
526	20230601	131100	1249086300	17050	17090	17100	17050	170
527	20230601	131000	1246179410	17090	17050	17090	17050	158
528	20230601	130900	1243479270	17090	17050	17090	17050	150
529	20230601	130800	1240916760	17050	17010	17050	17010	423
530	20230601	130700	1233704730	17010	17050	17050	17010	25
531	20230601	130600	1233278560	17010	17040	17050	17010	79
532	20230601	130500	1231932080	17010	17050	17050	17010	223
533	20230601	130400	1228135550	17020	17050	17050	17020	103
534	20230601	130300	1226380310	17030	17050	17050	17020	136
535	20230601	130200	1224064380	17020	17020	17050	17020	56
536	20230601	130100	1223109790	17050	17060	17090	17050	474
537	20230601	130000	1215024790	17060	17080	17090	17060	264
538	20230601	125900	1210520420	17080	17090	17090	17080	351
539	20230601	125800	1204522630	17090	17090	17100	17090	158
540	20230601	125700	1201821380	17110	17090	17110	17090	500
541	20230601	125600	1193273010	17090	17090	17090	17090	142
542	20230601	125500	1190846230	17100	17100	17110	17100	876
543	20230601	125400	1175866400	17100	17100	17110	17100	307
544	20230601	125300	1170615410	17110	17100	17120	17100	581
545	20230601	125200	1160678830	17100	17090	17100	17080	2527
546	20230601	125100	1117473270	17080	17050	17080	17050	893
547	20230601	125000	1102228210	17010	17000	17050	17000	1325
548	20230601	124900	1079648180	17040	17040	17040	17020	173
549	20230601	124800	1076701800	17040	17030	17040	17020	104
550	20230601	124700	1074930240	17030	17040	17040	17020	220
551	20230601	124600	1071181580	17040	17030	17040	17020	84
552	20230601	124500	1069750730	17020	17040	17040	17020	212
553	20230601	124400	1066139430	17040	17020	17040	17020	1055
554	20230601	124300	1048172140	17020	17000	17020	17000	16
555	20230601	124200	1047899880	16990	17020	17020	16990	308
556	20230601	124100	1042657790	17010	16980	17010	16980	3929
557	20230601	124000	975867070	16990	16970	16990	16970	7
558	20230601	123900	975748180	16990	16990	16990	16990	11
559	20230601	123800	975561290	16990	16960	16990	16960	127
560	20230601	123700	973405570	16980	16960	16980	16960	54
561	20230601	123600	972489010	16970	16970	16980	16970	180
562	20230601	123500	969434390	16980	16980	16980	16960	132
563	20230601	123400	967193070	16990	16990	16990	16990	2
564	20230601	123300	967159090	16990	16970	16990	16940	65
565	20230601	123200	966055370	16980	16960	16980	16960	442
566	20230601	123100	958555540	16940	16940	16940	16940	77
567	20230601	123000	957251160	16940	16970	16970	16940	87
568	20230601	122900	955777010	16970	16960	16970	16960	91
569	20230601	122800	954233160	16930	16930	16960	16930	112
570	20230601	122700	952333770	16930	16930	16930	16930	93
571	20230601	122600	950759280	16960	16930	16960	16930	207
572	20230601	122500	947253360	16960	16930	16960	16930	51
573	20230601	122400	946388460	16960	16960	16960	16950	100
574	20230601	122300	944692510	16960	16960	16970	16960	99
575	20230601	122200	943012950	16920	16930	16930	16920	22
576	20230601	122100	942640620	16970	16980	16980	16920	297
577	20230601	122000	937600500	16970	16980	16980	16970	124
578	20230601	121900	935495080	16980	16980	16980	16970	38
579	20230601	121800	934849870	16980	16980	16980	16980	125
580	20230601	121700	932727370	16980	16970	16980	16970	130
581	20230601	121600	930519990	16980	16970	16980	16970	104
582	20230601	121500	928754870	16970	16970	16970	16970	16
583	20230601	121400	928483350	16920	16920	16980	16920	93
584	20230601	121300	926904840	16970	16970	16970	16970	71
585	20230601	121200	925699970	16970	16970	16970	16970	23
586	20230601	121100	925309660	16920	16970	16970	16920	49
587	20230601	121000	924478430	16970	16970	16970	16970	11
588	20230601	120900	924291760	16970	16920	16970	16920	118
589	20230601	120800	922290470	16960	16950	16960	16950	265
590	20230601	120700	917798340	16950	16950	16950	16930	462
591	20230601	120600	909972920	16930	16970	16970	16930	799
592	20230601	120500	896420260	16970	16920	16980	16920	4420
593	20230601	120400	821518360	16920	16920	16920	16910	138
594	20230601	120300	819183440	16920	16910	16920	16900	220
595	20230601	120200	815461190	16910	16900	16910	16890	1416
596	20230601	120100	791529610	16900	16890	16900	16880	1673
597	20230601	120000	763268680	16890	16890	16890	16880	27
598	20230601	115900	762812700	16880	16890	16890	16880	118
599	20230601	115800	760820740	16880	16890	16890	16880	36
600	20230601	115700	760212730	16890	16890	16890	16880	76
601	20230601	115600	758929230	16890	16890	16890	16880	157
602	20230601	115500	756277910	16880	16880	16890	16880	99
603	20230601	115400	754606560	16880	16890	16890	16880	27
604	20230601	115300	754150570	16880	16890	16890	16880	56
605	20230601	115200	753204800	16880	16880	16890	16880	170
606	20230601	115100	750334960	16890	16890	16890	16890	311
607	20230601	115000	745082170	16890	16880	16890	16880	21
608	20230601	114900	744727570	16880	16890	16890	16880	27
609	20230601	114800	744271580	16890	16880	16890	16880	67
610	20230601	114700	743140130	16860	16880	16880	16860	7
611	20230601	114600	743022050	16890	16880	16890	16880	222
612	20230601	114500	739273230	16890	16860	16890	16860	16
613	20230601	114400	739003110	16860	16870	16890	16860	85
614	20230601	114300	737567980	16890	16890	16890	16890	49
615	20230601	114200	736740370	16870	16890	16890	16870	156
616	20230601	114100	734105670	16870	16850	16870	16850	1277
617	20230601	114000	712562700	16870	16870	16870	16850	56
618	20230601	113900	711618060	16850	16870	16870	16850	141
619	20230601	113800	709239730	16870	16870	16870	16870	35
620	20230601	113700	708649280	16850	16870	16870	16850	93
621	20230601	113600	707082030	16860	16870	16870	16860	51
622	20230601	113500	706221680	16870	16850	16870	16850	51
623	20230601	113400	705361560	16850	16850	16850	16850	3
624	20230601	113300	705311010	16850	16850	16850	16850	233
625	20230601	113200	701384960	16850	16870	16870	16850	85
626	20230601	113100	699951050	16850	16870	16870	16850	155
627	20230601	113000	697336440	16840	16840	16870	16840	85
628	20230601	112900	695904110	16870	16870	16870	16840	48
629	20230601	112800	695094380	16840	16840	16870	16840	52
630	20230601	112700	694217260	16840	16870	16880	16840	212
631	20230601	112600	690639630	16870	16870	16870	16840	40
632	20230601	112500	689964920	16840	16870	16870	16840	5
633	20230601	112400	689880690	16870	16870	16870	16870	50
634	20230601	112300	689037190	16840	16830	16840	16830	140
635	20230601	112200	686679650	16840	16840	16840	16840	166
636	20230601	112100	683884210	16840	16870	16870	16840	25
637	20230601	112000	683462520	16840	16860	16870	16840	64
638	20230601	111900	682383310	16860	16860	16860	16860	12
639	20230601	111800	682180990	16840	16840	16860	16840	142
640	20230601	111700	679788630	16840	16860	16860	16840	988
641	20230601	111600	663137540	16880	16880	16880	16850	72
642	20230601	111500	661922210	16880	16850	16880	16850	123
643	20230601	111400	659848970	16880	16850	16880	16850	8
644	20230601	111300	659714140	16890	16850	16890	16840	106
645	20230601	111200	657928480	16890	16890	16890	16840	194
646	20230601	111100	654651920	16890	16890	16890	16890	11
647	20230601	111000	654466130	16890	16850	16900	16850	1187
648	20230601	110900	634458300	16860	16860	16860	16850	523
649	20230601	110800	625645220	16860	16890	16890	16860	518
650	20230601	110700	616907500	16890	16890	16890	16890	23
651	20230601	110600	616519030	16890	16870	16890	16870	1298
652	20230601	110500	594598810	16890	16890	16890	16890	11
653	20230601	110400	594413020	16900	16900	16900	16900	61
654	20230601	110300	593382120	16900	16900	16900	16900	23
655	20230601	110200	592993420	16860	16860	16860	16860	41
656	20230601	110100	592302160	16860	16900	16900	16860	35
657	20230601	110000	591711450	16900	16900	16900	16870	420
658	20230601	105900	584622450	16900	16900	16900	16900	32
659	20230601	105800	584081650	16900	16900	16900	16900	129
660	20230601	105700	581901550	16900	16870	16900	16860	106
661	20230601	105600	580110690	16880	16860	16880	16850	1304
662	20230601	105500	558114270	16860	16860	16860	16850	89
663	20230601	105400	556613750	16860	16860	16860	16860	12
664	20230601	105300	556411430	16850	16850	16850	16840	548
665	20230601	105200	547177650	16850	16840	16850	16840	400
666	20230601	105100	540441050	16850	16850	16850	16850	70
667	20230601	105000	539261550	16850	16840	16850	16840	43
668	20230601	104900	538537300	16790	16850	16850	16790	105
669	20230601	104800	536770510	16840	16840	16850	16780	106
670	20230601	104700	534988410	16850	16850	16850	16850	61
671	20230601	104600	533960560	16850	16860	16860	16850	49
672	20230601	104500	533134760	16860	16860	16860	16860	198
673	20230601	104400	529796480	16860	16860	16860	16860	20
674	20230601	104300	529459280	16870	16820	16870	16820	102
675	20230601	104200	527742240	16820	16820	16820	16770	573
676	20230601	104100	518118840	16820	16820	16820	16820	62
677	20230601	104000	517076000	16820	16830	16830	16780	635
678	20230601	103900	506406210	16820	16880	16880	16820	720
679	20230601	103800	494280080	16880	16880	16880	16880	54
680	20230601	103700	493368560	16850	16880	16880	16850	37
681	20230601	103600	492744190	16880	16890	16890	16880	748
682	20230601	103500	480114410	16910	16920	16920	16890	110
683	20230601	103400	478253750	16920	16890	16920	16890	462
684	20230601	103300	470441230	16910	16910	16910	16910	9
685	20230601	103200	470289040	16910	16910	16910	16910	22
686	20230601	103100	469917020	16910	16900	16910	16900	187
687	20230601	103000	466754950	16910	16910	16910	16890	159
688	20230601	102900	464067680	16920	16920	16920	16880	1319
689	20230601	102800	441799560	16920	16860	16920	16860	2363
690	20230601	102700	401882780	16870	16860	16870	16860	3
691	20230601	102600	401832180	16850	16870	16870	16850	62
692	20230601	102500	400786980	16870	16870	16870	16870	1
693	20230601	102400	400770110	16880	16870	16880	16870	47
694	20230601	102300	399976780	16870	16870	16870	16870	300
695	20230601	102200	394915780	16870	16870	16870	16870	0
696	20230601	102100	394915780	16870	16850	16870	16850	1168
697	20230601	102000	375232340	16850	16850	16850	16840	501
698	20230601	101900	366790790	16850	16840	16850	16840	604
699	20230601	101800	356619200	16840	16790	16840	16790	5
700	20230601	101700	356535200	16840	16800	16840	16800	444
701	20230601	101600	349075760	16840	16800	16840	16800	48
702	20230601	101500	348269110	16800	16800	16800	16800	20
703	20230601	101400	347933110	16830	16830	16830	16830	1
704	20230601	101300	347916280	16840	16840	16840	16840	0
705	20230601	101200	347916280	16840	16840	16840	16840	0
706	20230601	101100	347916280	16840	16820	16840	16800	33
707	20230601	101000	347361510	16820	16820	16820	16820	30
708	20230601	100900	346856910	16840	16840	16840	16840	0
709	20230601	100800	346856910	16840	16820	16840	16820	20
710	20230601	100700	346520310	16840	16840	16840	16840	6
711	20230601	100600	346419270	16840	16840	16840	16840	307
712	20230601	100500	341249390	16840	16840	16840	16840	30
713	20230601	100400	340744190	16840	16800	16840	16800	74
714	20230601	100300	339499150	16800	16800	16800	16800	0
715	20230601	100200	339499150	16800	16800	16800	16800	52
716	20230601	100100	338625550	16800	16800	16800	16790	19
717	20230601	100000	338306360	16800	16800	16800	16800	5
718	20230601	095900	338222360	16800	16800	16800	16800	18
719	20230601	095800	337919960	16790	16790	16790	16790	20
720	20230601	095700	337584160	16790	16800	16800	16790	87
721	20230601	095600	336122570	16800	16780	16800	16780	260
722	20230601	095500	331756590	16780	16780	16780	16780	30
723	20230601	095400	331253190	16800	16800	16800	16800	0
724	20230601	095300	331253190	16800	16800	16800	16800	112
725	20230601	095200	329371590	16800	16800	16800	16800	715
726	20230601	095100	317359590	16800	16770	16800	16770	5
727	20230601	095000	317275710	16760	16770	16770	16760	9
728	20230601	094900	317124860	16770	16770	16770	16770	3
729	20230601	094800	317074550	16760	16770	16770	16760	139
730	20230601	094700	314744860	16760	16770	16770	16760	177
731	20230601	094600	311777780	16790	16790	16790	16790	10
732	20230601	094500	311609880	16770	16840	16840	16770	448
733	20230601	094400	304092640	16840	16780	16840	16780	19
734	20230601	094300	303773640	16780	16840	16840	16780	129
735	20230601	094200	301607390	16840	16850	16850	16840	20
736	20230601	094100	301270580	16850	16850	16850	16850	1
737	20230601	094000	301253730	16850	16850	16850	16780	45
738	20230601	093900	300498280	16780	16790	16850	16780	573
739	20230601	093800	290877590	16800	16850	16850	16800	445
740	20230601	093700	283398640	16820	16820	16820	16820	5
741	20230601	093600	283314540	16820	16850	16850	16800	54
742	20230601	093500	282406190	16850	16800	16850	16790	38
743	20230601	093400	281767570	16800	16800	16800	16790	47
744	20230601	093300	280977980	16800	16800	16800	16800	54
745	20230601	093200	280070780	16790	16790	16790	16790	100
746	20230601	093100	278391780	16800	16800	16800	16800	162
747	20230601	093000	275670180	16800	16830	16850	16800	484
748	20230601	092900	267536920	16830	16860	16860	16830	101
749	20230601	092800	265835060	16860	16860	16870	16830	252
750	20230601	092700	261589900	16870	16830	16870	16830	142
751	20230601	092600	259195960	16830	16880	16880	16830	143
752	20230601	092500	256788040	16840	16880	16920	16840	1388
753	20230601	092400	233378940	16930	16930	16930	16880	254
754	20230601	092300	229086010	16900	16880	16930	16880	523
755	20230601	092200	220246530	16880	16880	16890	16860	1130
756	20230601	092100	201169120	16880	16800	16880	16800	1136
757	20230601	092000	182041150	16800	16810	16810	16750	44
758	20230601	091900	181302870	16810	16810	16810	16750	187
759	20230601	091800	178159700	16810	16800	16810	16800	160
760	20230601	091700	175471690	16800	16800	16800	16800	25
761	20230601	091600	175051690	16800	16800	16810	16800	193
762	20230601	091500	171809250	16800	16750	16800	16750	130
763	20230601	091400	169626800	16800	16750	16800	16750	151
764	20230601	091300	167092500	16800	16790	16800	16720	145
765	20230601	091200	164660630	16800	16700	16800	16700	906
766	20230601	091100	149520360	16700	16670	16710	16670	654
767	20230601	091000	138594270	16670	16630	16670	16630	165
768	20230601	090900	135850000	16600	16600	16600	16600	340
769	20230601	090800	130206000	16600	16600	16600	16600	211
770	20230601	090700	126703400	16540	16540	16540	16540	30
771	20230601	090600	126207200	16530	16580	16630	16530	3216
772	20230601	090500	72927890	16580	16620	16620	16580	386
773	20230601	090400	66517770	16620	16620	16620	16550	1155
774	20230601	090300	47398670	16630	16630	16630	16630	243
775	20230601	090200	43357580	16630	16520	16630	16520	217
776	20230601	090100	39771460	16510	16630	16630	16500	2037
777	20230601	090000	6010990	16690	16650	16690	16630	361