KissMeData/034220/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	234500	18132036750	15920	15920	15920	15920	106915
3	20230601	234400	18132036750	15920	15920	15920	15920	0
4	20230601	234300	18132036750	15920	15920	15920	15920	0
5	20230601	234200	18132036750	15920	15920	15920	15920	0
6	20230601	234100	18132036750	15920	15920	15920	15920	0
7	20230601	234000	18132036750	15920	15920	15920	15920	0
8	20230601	233900	18132036750	15920	15920	15920	15920	0
9	20230601	233800	18132036750	15920	15920	15920	15920	0
10	20230601	233700	18132036750	15920	15920	15920	15920	0
11	20230601	233600	18132036750	15920	15920	15920	15920	0
12	20230601	233500	18132036750	15920	15920	15920	15920	0
13	20230601	233400	18132036750	15920	15920	15920	15920	0
14	20230601	233300	18132036750	15920	15920	15920	15920	0
15	20230601	233200	18132036750	15920	15920	15920	15920	0
16	20230601	233100	18132036750	15920	15920	15920	15920	0
17	20230601	233000	18132036750	15920	15920	15920	15920	0
18	20230601	232900	18132036750	15920	15920	15920	15920	0
19	20230601	232800	18132036750	15920	15920	15920	15920	0
20	20230601	232700	18132036750	15920	15920	15920	15920	0
21	20230601	232600	18132036750	15920	15920	15920	15920	0
22	20230601	232500	18132036750	15920	15920	15920	15920	0
23	20230601	232400	18132036750	15920	15920	15920	15920	0
24	20230601	232300	18132036750	15920	15920	15920	15920	0
25	20230601	232200	18132036750	15920	15920	15920	15920	0
26	20230601	232100	18132036750	15920	15920	15920	15920	0
27	20230601	232000	18132036750	15920	15920	15920	15920	0
28	20230601	231900	18132036750	15920	15920	15920	15920	0
29	20230601	231800	18132036750	15920	15920	15920	15920	0
30	20230601	231700	18132036750	15920	15920	15920	15920	0
31	20230601	231600	18132036750	15920	15920	15920	15920	0
32	20230601	231500	18132036750	15920	15920	15920	15920	106915
33	20230601	231400	18132036750	15920	15920	15920	15920	0
34	20230601	231300	18132036750	15920	15920	15920	15920	0
35	20230601	231200	18132036750	15920	15920	15920	15920	0
36	20230601	231100	18132036750	15920	15920	15920	15920	0
37	20230601	231000	18132036750	15920	15920	15920	15920	0
38	20230601	230900	18132036750	15920	15920	15920	15920	0
39	20230601	230800	18132036750	15920	15920	15920	15920	0
40	20230601	230700	18132036750	15920	15920	15920	15920	0
41	20230601	230600	18132036750	15920	15920	15920	15920	0
42	20230601	230500	18132036750	15920	15920	15920	15920	0
43	20230601	230400	18132036750	15920	15920	15920	15920	0
44	20230601	230300	18132036750	15920	15920	15920	15920	0
45	20230601	230200	18132036750	15920	15920	15920	15920	0
46	20230601	230100	18132036750	15920	15920	15920	15920	0
47	20230601	230000	18132036750	15920	15920	15920	15920	0
48	20230601	225900	18132036750	15920	15920	15920	15920	0
49	20230601	225800	18132036750	15920	15920	15920	15920	0
50	20230601	225700	18132036750	15920	15920	15920	15920	0
51	20230601	225600	18132036750	15920	15920	15920	15920	0
52	20230601	225500	18132036750	15920	15920	15920	15920	0
53	20230601	225400	18132036750	15920	15920	15920	15920	0
54	20230601	225300	18132036750	15920	15920	15920	15920	0
55	20230601	225200	18132036750	15920	15920	15920	15920	0
56	20230601	225100	18132036750	15920	15920	15920	15920	0
57	20230601	225000	18132036750	15920	15920	15920	15920	0
58	20230601	224900	18132036750	15920	15920	15920	15920	0
59	20230601	224800	18132036750	15920	15920	15920	15920	0
60	20230601	224700	18132036750	15920	15920	15920	15920	0
61	20230601	224600	18132036750	15920	15920	15920	15920	0
62	20230601	224500	18132036750	15920	15920	15920	15920	106915
63	20230601	224400	18132036750	15920	15920	15920	15920	0
64	20230601	224300	18132036750	15920	15920	15920	15920	0
65	20230601	224200	18132036750	15920	15920	15920	15920	0
66	20230601	224100	18132036750	15920	15920	15920	15920	0
67	20230601	224000	18132036750	15920	15920	15920	15920	0
68	20230601	223900	18132036750	15920	15920	15920	15920	0
69	20230601	223800	18132036750	15920	15920	15920	15920	0
70	20230601	223700	18132036750	15920	15920	15920	15920	0
71	20230601	223600	18132036750	15920	15920	15920	15920	0
72	20230601	223500	18132036750	15920	15920	15920	15920	0
73	20230601	223400	18132036750	15920	15920	15920	15920	0
74	20230601	223300	18132036750	15920	15920	15920	15920	0
75	20230601	223200	18132036750	15920	15920	15920	15920	0
76	20230601	223100	18132036750	15920	15920	15920	15920	0
77	20230601	223000	18132036750	15920	15920	15920	15920	0
78	20230601	222900	18132036750	15920	15920	15920	15920	0
79	20230601	222800	18132036750	15920	15920	15920	15920	0
80	20230601	222700	18132036750	15920	15920	15920	15920	0
81	20230601	222600	18132036750	15920	15920	15920	15920	0
82	20230601	222500	18132036750	15920	15920	15920	15920	0
83	20230601	222400	18132036750	15920	15920	15920	15920	0
84	20230601	222300	18132036750	15920	15920	15920	15920	0
85	20230601	222200	18132036750	15920	15920	15920	15920	0
86	20230601	222100	18132036750	15920	15920	15920	15920	0
87	20230601	222000	18132036750	15920	15920	15920	15920	0
88	20230601	221900	18132036750	15920	15920	15920	15920	0
89	20230601	221800	18132036750	15920	15920	15920	15920	0
90	20230601	221700	18132036750	15920	15920	15920	15920	0
91	20230601	221600	18132036750	15920	15920	15920	15920	0
92	20230601	221500	18132036750	15920	15920	15920	15920	106915
93	20230601	221400	18132036750	15920	15920	15920	15920	0
94	20230601	221300	18132036750	15920	15920	15920	15920	0
95	20230601	221200	18132036750	15920	15920	15920	15920	0
96	20230601	221100	18132036750	15920	15920	15920	15920	0
97	20230601	221000	18132036750	15920	15920	15920	15920	0
98	20230601	220900	18132036750	15920	15920	15920	15920	0
99	20230601	220800	18132036750	15920	15920	15920	15920	0
100	20230601	220700	18132036750	15920	15920	15920	15920	0
101	20230601	220600	18132036750	15920	15920	15920	15920	0
102	20230601	220500	18132036750	15920	15920	15920	15920	0
103	20230601	220400	18132036750	15920	15920	15920	15920	0
104	20230601	220300	18132036750	15920	15920	15920	15920	0
105	20230601	220200	18132036750	15920	15920	15920	15920	0
106	20230601	220100	18132036750	15920	15920	15920	15920	0
107	20230601	220000	18132036750	15920	15920	15920	15920	0
108	20230601	215900	18132036750	15920	15920	15920	15920	0
109	20230601	215800	18132036750	15920	15920	15920	15920	0
110	20230601	215700	18132036750	15920	15920	15920	15920	0
111	20230601	215600	18132036750	15920	15920	15920	15920	0
112	20230601	215500	18132036750	15920	15920	15920	15920	0
113	20230601	215400	18132036750	15920	15920	15920	15920	0
114	20230601	215300	18132036750	15920	15920	15920	15920	0
115	20230601	215200	18132036750	15920	15920	15920	15920	0
116	20230601	215100	18132036750	15920	15920	15920	15920	0
117	20230601	215000	18132036750	15920	15920	15920	15920	0
118	20230601	214900	18132036750	15920	15920	15920	15920	0
119	20230601	214800	18132036750	15920	15920	15920	15920	0
120	20230601	214700	18132036750	15920	15920	15920	15920	0
121	20230601	214600	18132036750	15920	15920	15920	15920	0
122	20230601	214500	18132036750	15920	15920	15920	15920	106915
123	20230601	214400	18132036750	15920	15920	15920	15920	0
124	20230601	214300	18132036750	15920	15920	15920	15920	0
125	20230601	214200	18132036750	15920	15920	15920	15920	0
126	20230601	214100	18132036750	15920	15920	15920	15920	0
127	20230601	214000	18132036750	15920	15920	15920	15920	0
128	20230601	213900	18132036750	15920	15920	15920	15920	0
129	20230601	213800	18132036750	15920	15920	15920	15920	0
130	20230601	213700	18132036750	15920	15920	15920	15920	0
131	20230601	213600	18132036750	15920	15920	15920	15920	0
132	20230601	213500	18132036750	15920	15920	15920	15920	0
133	20230601	213400	18132036750	15920	15920	15920	15920	0
134	20230601	213300	18132036750	15920	15920	15920	15920	0
135	20230601	213200	18132036750	15920	15920	15920	15920	0
136	20230601	213100	18132036750	15920	15920	15920	15920	0
137	20230601	213000	18132036750	15920	15920	15920	15920	0
138	20230601	212900	18132036750	15920	15920	15920	15920	0
139	20230601	212800	18132036750	15920	15920	15920	15920	0
140	20230601	212700	18132036750	15920	15920	15920	15920	0
141	20230601	212600	18132036750	15920	15920	15920	15920	0
142	20230601	212500	18132036750	15920	15920	15920	15920	0
143	20230601	212400	18132036750	15920	15920	15920	15920	0
144	20230601	212300	18132036750	15920	15920	15920	15920	0
145	20230601	212200	18132036750	15920	15920	15920	15920	0
146	20230601	212100	18132036750	15920	15920	15920	15920	0
147	20230601	212000	18132036750	15920	15920	15920	15920	0
148	20230601	211900	18132036750	15920	15920	15920	15920	0
149	20230601	211800	18132036750	15920	15920	15920	15920	0
150	20230601	211700	18132036750	15920	15920	15920	15920	0
151	20230601	211600	18132036750	15920	15920	15920	15920	0
152	20230601	211500	18132036750	15920	15920	15920	15920	106915
153	20230601	211400	18132036750	15920	15920	15920	15920	0
154	20230601	211300	18132036750	15920	15920	15920	15920	0
155	20230601	211200	18132036750	15920	15920	15920	15920	0
156	20230601	211100	18132036750	15920	15920	15920	15920	0
157	20230601	211000	18132036750	15920	15920	15920	15920	0
158	20230601	210900	18132036750	15920	15920	15920	15920	0
159	20230601	210800	18132036750	15920	15920	15920	15920	0
160	20230601	210700	18132036750	15920	15920	15920	15920	0
161	20230601	210600	18132036750	15920	15920	15920	15920	0
162	20230601	210500	18132036750	15920	15920	15920	15920	0
163	20230601	210400	18132036750	15920	15920	15920	15920	0
164	20230601	210300	18132036750	15920	15920	15920	15920	0
165	20230601	210200	18132036750	15920	15920	15920	15920	0
166	20230601	210100	18132036750	15920	15920	15920	15920	0
167	20230601	210000	18132036750	15920	15920	15920	15920	0
168	20230601	205900	18132036750	15920	15920	15920	15920	0
169	20230601	205800	18132036750	15920	15920	15920	15920	0
170	20230601	205700	18132036750	15920	15920	15920	15920	0
171	20230601	205600	18132036750	15920	15920	15920	15920	0
172	20230601	205500	18132036750	15920	15920	15920	15920	0
173	20230601	205400	18132036750	15920	15920	15920	15920	0
174	20230601	205300	18132036750	15920	15920	15920	15920	0
175	20230601	205200	18132036750	15920	15920	15920	15920	0
176	20230601	205100	18132036750	15920	15920	15920	15920	0
177	20230601	205000	18132036750	15920	15920	15920	15920	0
178	20230601	204900	18132036750	15920	15920	15920	15920	0
179	20230601	204800	18132036750	15920	15920	15920	15920	0
180	20230601	204700	18132036750	15920	15920	15920	15920	0
181	20230601	204600	18132036750	15920	15920	15920	15920	0
182	20230601	204500	18132036750	15920	15920	15920	15920	106915
183	20230601	204400	18132036750	15920	15920	15920	15920	0
184	20230601	204300	18132036750	15920	15920	15920	15920	0
185	20230601	204200	18132036750	15920	15920	15920	15920	0
186	20230601	204100	18132036750	15920	15920	15920	15920	0
187	20230601	204000	18132036750	15920	15920	15920	15920	0
188	20230601	203900	18132036750	15920	15920	15920	15920	0
189	20230601	203800	18132036750	15920	15920	15920	15920	0
190	20230601	203700	18132036750	15920	15920	15920	15920	0
191	20230601	203600	18132036750	15920	15920	15920	15920	0
192	20230601	203500	18132036750	15920	15920	15920	15920	0
193	20230601	203400	18132036750	15920	15920	15920	15920	0
194	20230601	203300	18132036750	15920	15920	15920	15920	0
195	20230601	203200	18132036750	15920	15920	15920	15920	0
196	20230601	203100	18132036750	15920	15920	15920	15920	0
197	20230601	203000	18132036750	15920	15920	15920	15920	0
198	20230601	202900	18132036750	15920	15920	15920	15920	0
199	20230601	202800	18132036750	15920	15920	15920	15920	0
200	20230601	202700	18132036750	15920	15920	15920	15920	0
201	20230601	202600	18132036750	15920	15920	15920	15920	0
202	20230601	202500	18132036750	15920	15920	15920	15920	0
203	20230601	202400	18132036750	15920	15920	15920	15920	0
204	20230601	202300	18132036750	15920	15920	15920	15920	0
205	20230601	202200	18132036750	15920	15920	15920	15920	0
206	20230601	202100	18132036750	15920	15920	15920	15920	0
207	20230601	202000	18132036750	15920	15920	15920	15920	0
208	20230601	201900	18132036750	15920	15920	15920	15920	0
209	20230601	201800	18132036750	15920	15920	15920	15920	0
210	20230601	201700	18132036750	15920	15920	15920	15920	0
211	20230601	201600	18132036750	15920	15920	15920	15920	0
212	20230601	201500	18132036750	15920	15920	15920	15920	106915
213	20230601	201400	18132036750	15920	15920	15920	15920	0
214	20230601	201300	18132036750	15920	15920	15920	15920	0
215	20230601	201200	18132036750	15920	15920	15920	15920	0
216	20230601	201100	18132036750	15920	15920	15920	15920	0
217	20230601	201000	18132036750	15920	15920	15920	15920	0
218	20230601	200900	18132036750	15920	15920	15920	15920	0
219	20230601	200800	18132036750	15920	15920	15920	15920	0
220	20230601	200700	18132036750	15920	15920	15920	15920	0
221	20230601	200600	18132036750	15920	15920	15920	15920	0
222	20230601	200500	18132036750	15920	15920	15920	15920	0
223	20230601	200400	18132036750	15920	15920	15920	15920	0
224	20230601	200300	18132036750	15920	15920	15920	15920	0
225	20230601	200200	18132036750	15920	15920	15920	15920	0
226	20230601	200100	18132036750	15920	15920	15920	15920	0
227	20230601	200000	18132036750	15920	15920	15920	15920	0
228	20230601	195900	18132036750	15920	15920	15920	15920	0
229	20230601	195800	18132036750	15920	15920	15920	15920	0
230	20230601	195700	18132036750	15920	15920	15920	15920	0
231	20230601	195600	18132036750	15920	15920	15920	15920	0
232	20230601	195500	18132036750	15920	15920	15920	15920	0
233	20230601	195400	18132036750	15920	15920	15920	15920	0
234	20230601	195300	18132036750	15920	15920	15920	15920	0
235	20230601	195200	18132036750	15920	15920	15920	15920	0
236	20230601	195100	18132036750	15920	15920	15920	15920	0
237	20230601	195000	18132036750	15920	15920	15920	15920	0
238	20230601	194900	18132036750	15920	15920	15920	15920	0
239	20230601	194800	18132036750	15920	15920	15920	15920	0
240	20230601	194700	18132036750	15920	15920	15920	15920	0
241	20230601	194600	18132036750	15920	15920	15920	15920	0
242	20230601	194500	18132036750	15920	15920	15920	15920	106915
243	20230601	194400	18132036750	15920	15920	15920	15920	0
244	20230601	194300	18132036750	15920	15920	15920	15920	0
245	20230601	194200	18132036750	15920	15920	15920	15920	0
246	20230601	194100	18132036750	15920	15920	15920	15920	0
247	20230601	194000	18132036750	15920	15920	15920	15920	0
248	20230601	193900	18132036750	15920	15920	15920	15920	0
249	20230601	193800	18132036750	15920	15920	15920	15920	0
250	20230601	193700	18132036750	15920	15920	15920	15920	0
251	20230601	193600	18132036750	15920	15920	15920	15920	0
252	20230601	193500	18132036750	15920	15920	15920	15920	0
253	20230601	193400	18132036750	15920	15920	15920	15920	0
254	20230601	193300	18132036750	15920	15920	15920	15920	0
255	20230601	193200	18132036750	15920	15920	15920	15920	0
256	20230601	193100	18132036750	15920	15920	15920	15920	0
257	20230601	193000	18132036750	15920	15920	15920	15920	0
258	20230601	192900	18132036750	15920	15920	15920	15920	0
259	20230601	192800	18132036750	15920	15920	15920	15920	0
260	20230601	192700	18132036750	15920	15920	15920	15920	0
261	20230601	192600	18132036750	15920	15920	15920	15920	0
262	20230601	192500	18132036750	15920	15920	15920	15920	0
263	20230601	192400	18132036750	15920	15920	15920	15920	0
264	20230601	192300	18132036750	15920	15920	15920	15920	0
265	20230601	192200	18132036750	15920	15920	15920	15920	0
266	20230601	192100	18132036750	15920	15920	15920	15920	0
267	20230601	192000	18132036750	15920	15920	15920	15920	0
268	20230601	191900	18132036750	15920	15920	15920	15920	0
269	20230601	191800	18132036750	15920	15920	15920	15920	0
270	20230601	191700	18132036750	15920	15920	15920	15920	0
271	20230601	191600	18132036750	15920	15920	15920	15920	0
272	20230601	191500	18132036750	15920	15920	15920	15920	106915
273	20230601	191400	18132036750	15920	15920	15920	15920	0
274	20230601	191300	18132036750	15920	15920	15920	15920	0
275	20230601	191200	18132036750	15920	15920	15920	15920	0
276	20230601	191100	18132036750	15920	15920	15920	15920	0
277	20230601	191000	18132036750	15920	15920	15920	15920	0
278	20230601	190900	18132036750	15920	15920	15920	15920	0
279	20230601	190800	18132036750	15920	15920	15920	15920	0
280	20230601	190700	18132036750	15920	15920	15920	15920	0
281	20230601	190600	18132036750	15920	15920	15920	15920	0
282	20230601	190500	18132036750	15920	15920	15920	15920	0
283	20230601	190400	18132036750	15920	15920	15920	15920	0
284	20230601	190300	18132036750	15920	15920	15920	15920	0
285	20230601	190200	18132036750	15920	15920	15920	15920	0
286	20230601	190100	18132036750	15920	15920	15920	15920	0
287	20230601	190000	18132036750	15920	15920	15920	15920	0
288	20230601	185900	18132036750	15920	15920	15920	15920	0
289	20230601	185800	18132036750	15920	15920	15920	15920	0
290	20230601	185700	18132036750	15920	15920	15920	15920	0
291	20230601	185600	18132036750	15920	15920	15920	15920	0
292	20230601	185500	18132036750	15920	15920	15920	15920	0
293	20230601	185400	18132036750	15920	15920	15920	15920	0
294	20230601	185300	18132036750	15920	15920	15920	15920	0
295	20230601	185200	18132036750	15920	15920	15920	15920	0
296	20230601	185100	18132036750	15920	15920	15920	15920	0
297	20230601	185000	18132036750	15920	15920	15920	15920	0
298	20230601	184900	18132036750	15920	15920	15920	15920	0
299	20230601	184800	18132036750	15920	15920	15920	15920	0
300	20230601	184700	18132036750	15920	15920	15920	15920	0
301	20230601	184600	18132036750	15920	15920	15920	15920	0
302	20230601	184500	18132036750	15920	15920	15920	15920	106915
303	20230601	184400	18132036750	15920	15920	15920	15920	0
304	20230601	184300	18132036750	15920	15920	15920	15920	0
305	20230601	184200	18132036750	15920	15920	15920	15920	0
306	20230601	184100	18132036750	15920	15920	15920	15920	0
307	20230601	184000	18132036750	15920	15920	15920	15920	0
308	20230601	183900	18132036750	15920	15920	15920	15920	0
309	20230601	183800	18132036750	15920	15920	15920	15920	0
310	20230601	183700	18132036750	15920	15920	15920	15920	0
311	20230601	183600	18132036750	15920	15920	15920	15920	0
312	20230601	183500	18132036750	15920	15920	15920	15920	0
313	20230601	183400	18132036750	15920	15920	15920	15920	0
314	20230601	183300	18132036750	15920	15920	15920	15920	0
315	20230601	183200	18132036750	15920	15920	15920	15920	0
316	20230601	183100	18132036750	15920	15920	15920	15920	0
317	20230601	183000	18132036750	15920	15920	15920	15920	0
318	20230601	182900	18132036750	15920	15920	15920	15920	0
319	20230601	182800	18132036750	15920	15920	15920	15920	0
320	20230601	182700	18132036750	15920	15920	15920	15920	0
321	20230601	182600	18132036750	15920	15920	15920	15920	0
322	20230601	182500	18132036750	15920	15920	15920	15920	0
323	20230601	182400	18132036750	15920	15920	15920	15920	0
324	20230601	182300	18132036750	15920	15920	15920	15920	0
325	20230601	182200	18132036750	15920	15920	15920	15920	0
326	20230601	182100	18132036750	15920	15920	15920	15920	0
327	20230601	182000	18132036750	15920	15920	15920	15920	0
328	20230601	181900	18132036750	15920	15920	15920	15920	0
329	20230601	181800	18132036750	15920	15920	15920	15920	0
330	20230601	181700	18132036750	15920	15920	15920	15920	0
331	20230601	181600	18132036750	15920	15920	15920	15920	0
332	20230601	181500	18132036750	15920	15920	15920	15920	106915
333	20230601	181400	18132036750	15920	15920	15920	15920	0
334	20230601	181300	18132036750	15920	15920	15920	15920	0
335	20230601	181200	18132036750	15920	15920	15920	15920	0
336	20230601	181100	18132036750	15920	15920	15920	15920	0
337	20230601	181000	18132036750	15920	15920	15920	15920	0
338	20230601	180900	18132036750	15920	15920	15920	15920	0
339	20230601	180800	18132036750	15920	15920	15920	15920	0
340	20230601	180700	18132036750	15920	15920	15920	15920	0
341	20230601	180600	18132036750	15920	15920	15920	15920	0
342	20230601	180500	18132036750	15920	15920	15920	15920	0
343	20230601	180400	18132036750	15920	15920	15920	15920	0
344	20230601	180300	18132036750	15920	15920	15920	15920	0
345	20230601	180200	18132036750	15920	15920	15920	15920	0
346	20230601	180100	18132036750	15920	15920	15920	15920	0
347	20230601	180000	18132036750	15920	15920	15920	15920	0
348	20230601	175900	18132036750	15920	15920	15920	15920	0
349	20230601	175800	18132036750	15920	15920	15920	15920	0
350	20230601	175700	18132036750	15920	15920	15920	15920	0
351	20230601	175600	18132036750	15920	15920	15920	15920	0
352	20230601	175500	18132036750	15920	15920	15920	15920	0
353	20230601	175400	18132036750	15920	15920	15920	15920	0
354	20230601	175300	18132036750	15920	15920	15920	15920	0
355	20230601	175200	18132036750	15920	15920	15920	15920	0
356	20230601	175100	18132036750	15920	15920	15920	15920	0
357	20230601	175000	18132036750	15920	15920	15920	15920	0
358	20230601	174900	18132036750	15920	15920	15920	15920	0
359	20230601	174800	18132036750	15920	15920	15920	15920	0
360	20230601	174700	18132036750	15920	15920	15920	15920	0
361	20230601	174600	18132036750	15920	15920	15920	15920	0
362	20230601	174500	18132036750	15920	15920	15920	15920	106915
363	20230601	174400	18132036750	15920	15920	15920	15920	0
364	20230601	174300	18132036750	15920	15920	15920	15920	0
365	20230601	174200	18132036750	15920	15920	15920	15920	0
366	20230601	174100	18132036750	15920	15920	15920	15920	0
367	20230601	174000	18132036750	15920	15920	15920	15920	0
368	20230601	173900	18132036750	15920	15920	15920	15920	0
369	20230601	173800	18132036750	15920	15920	15920	15920	0
370	20230601	173700	18132036750	15920	15920	15920	15920	0
371	20230601	173600	18132036750	15920	15920	15920	15920	0
372	20230601	173500	18132036750	15920	15920	15920	15920	0
373	20230601	173400	18132036750	15920	15920	15920	15920	0
374	20230601	173300	18132036750	15920	15920	15920	15920	0
375	20230601	173200	18132036750	15920	15920	15920	15920	0
376	20230601	173100	18132036750	15920	15920	15920	15920	0
377	20230601	173000	18132036750	15920	15920	15920	15920	0
378	20230601	172900	18132036750	15920	15920	15920	15920	0
379	20230601	172800	18132036750	15920	15920	15920	15920	0
380	20230601	172700	18132036750	15920	15920	15920	15920	0
381	20230601	172600	18132036750	15920	15920	15920	15920	0
382	20230601	172500	18132036750	15920	15920	15920	15920	0
383	20230601	172400	18132036750	15920	15920	15920	15920	0
384	20230601	172300	18132036750	15920	15920	15920	15920	0
385	20230601	172200	18132036750	15920	15920	15920	15920	0
386	20230601	172100	18132036750	15920	15920	15920	15920	0
387	20230601	172000	18132036750	15920	15920	15920	15920	0
388	20230601	171900	18132036750	15920	15920	15920	15920	0
389	20230601	171800	18132036750	15920	15920	15920	15920	0
390	20230601	171700	18132036750	15920	15920	15920	15920	0
391	20230601	171600	18132036750	15920	15920	15920	15920	0
392	20230601	171500	18132036750	15920	15920	15920	15920	106915
393	20230601	171400	18132036750	15920	15920	15920	15920	0
394	20230601	171300	18132036750	15920	15920	15920	15920	0
395	20230601	171200	18132036750	15920	15920	15920	15920	0
396	20230601	171100	18132036750	15920	15920	15920	15920	0
397	20230601	171000	18132036750	15920	15920	15920	15920	0
398	20230601	170900	18132036750	15920	15920	15920	15920	0
399	20230601	170800	18132036750	15920	15920	15920	15920	0
400	20230601	170700	18132036750	15920	15920	15920	15920	0
401	20230601	170600	18132036750	15920	15920	15920	15920	0
402	20230601	170500	18132036750	15920	15920	15920	15920	0
403	20230601	170400	18132036750	15920	15920	15920	15920	0
404	20230601	170300	18132036750	15920	15920	15920	15920	0
405	20230601	170200	18132036750	15920	15920	15920	15920	0
406	20230601	170100	18132036750	15920	15920	15920	15920	0
407	20230601	170000	18132036750	15920	15920	15920	15920	0
408	20230601	165900	18132036750	15920	15920	15920	15920	0
409	20230601	165800	18132036750	15920	15920	15920	15920	0
410	20230601	165700	18132036750	15920	15920	15920	15920	0
411	20230601	165600	18132036750	15920	15920	15920	15920	0
412	20230601	165500	18132036750	15920	15920	15920	15920	0
413	20230601	165400	18132036750	15920	15920	15920	15920	0
414	20230601	165300	18132036750	15920	15920	15920	15920	0
415	20230601	165200	18132036750	15920	15920	15920	15920	0
416	20230601	165100	18132036750	15920	15920	15920	15920	0
417	20230601	165000	18132036750	15920	15920	15920	15920	0
418	20230601	164900	18132036750	15920	15920	15920	15920	0
419	20230601	164800	18132036750	15920	15920	15920	15920	0
420	20230601	164700	18132036750	15920	15920	15920	15920	0
421	20230601	164600	18132036750	15920	15920	15920	15920	0
422	20230601	164500	18132036750	15920	15920	15920	15920	106915
423	20230601	164400	18132036750	15920	15920	15920	15920	0
424	20230601	164300	18132036750	15920	15920	15920	15920	0
425	20230601	164200	18132036750	15920	15920	15920	15920	0
426	20230601	164100	18132036750	15920	15920	15920	15920	0
427	20230601	164000	18132036750	15920	15920	15920	15920	0
428	20230601	163900	18132036750	15920	15920	15920	15920	0
429	20230601	163800	18132036750	15920	15920	15920	15920	0
430	20230601	163700	18132036750	15920	15920	15920	15920	0
431	20230601	163600	18132036750	15920	15920	15920	15920	0
432	20230601	163500	18132036750	15920	15920	15920	15920	0
433	20230601	163400	18132036750	15920	15920	15920	15920	0
434	20230601	163300	18132036750	15920	15920	15920	15920	0
435	20230601	163200	18132036750	15920	15920	15920	15920	0
436	20230601	163100	18132036750	15920	15920	15920	15920	0
437	20230601	163000	18132036750	15920	15920	15920	15920	0
438	20230601	162900	18132036750	15920	15920	15920	15920	0
439	20230601	162800	18132036750	15920	15920	15920	15920	0
440	20230601	162700	18132036750	15920	15920	15920	15920	0
441	20230601	162600	18132036750	15920	15920	15920	15920	0
442	20230601	162500	18132036750	15920	15920	15920	15920	0
443	20230601	162400	18132036750	15920	15920	15920	15920	0
444	20230601	162300	18132036750	15920	15920	15920	15920	0
445	20230601	162200	18132036750	15920	15920	15920	15920	0
446	20230601	162100	18132036750	15920	15920	15920	15920	0
447	20230601	162000	18132036750	15920	15920	15920	15920	0
448	20230601	161900	18132036750	15920	15920	15920	15920	0
449	20230601	161800	18132036750	15920	15920	15920	15920	0
450	20230601	161700	18132036750	15920	15920	15920	15920	0
451	20230601	161600	18132036750	15920	15920	15920	15920	0
452	20230601	161500	18132036750	15920	15920	15920	15920	106915
453	20230601	161400	18132036750	15920	15920	15920	15920	0
454	20230601	161300	18132036750	15920	15920	15920	15920	0
455	20230601	161200	18132036750	15920	15920	15920	15920	0
456	20230601	161100	18132036750	15920	15920	15920	15920	0
457	20230601	161000	18132036750	15920	15920	15920	15920	0
458	20230601	160900	18132036750	15920	15920	15920	15920	0
459	20230601	160800	18132036750	15920	15920	15920	15920	0
460	20230601	160700	18132036750	15920	15920	15920	15920	0
461	20230601	160600	18132036750	15920	15920	15920	15920	0
462	20230601	160500	18132036750	15920	15920	15920	15920	0
463	20230601	160400	18132036750	15920	15920	15920	15920	0
464	20230601	160300	18132036750	15920	15920	15920	15920	0
465	20230601	160200	18132036750	15920	15920	15920	15920	0
466	20230601	160100	18132036750	15920	15920	15920	15920	0
467	20230601	160000	18132036750	15920	15920	15920	15920	0
468	20230601	155900	18132036750	15920	15920	15920	15920	0
469	20230601	155800	18132036750	15920	15920	15920	15920	0
470	20230601	155700	18132036750	15920	15920	15920	15920	0
471	20230601	155600	18132036750	15920	15920	15920	15920	0
472	20230601	155500	18132036750	15920	15920	15920	15920	0
473	20230601	155400	18132036750	15920	15920	15920	15920	0
474	20230601	155300	18132036750	15920	15920	15920	15920	0
475	20230601	155200	18132036750	15920	15920	15920	15920	0
476	20230601	155100	18132036750	15920	15920	15920	15920	0
477	20230601	155000	18132036750	15920	15920	15920	15920	0
478	20230601	154900	18132036750	15920	15920	15920	15920	0
479	20230601	154800	18132036750	15920	15920	15920	15920	0
480	20230601	154700	18132036750	15920	15920	15920	15920	0
481	20230601	154600	18132036750	15920	15920	15920	15920	0
482	20230601	154500	18132036750	15920	15920	15920	15920	106915
483	20230601	154400	18132036750	15920	15920	15920	15920	0
484	20230601	154300	18132036750	15920	15920	15920	15920	0
485	20230601	154200	18132036750	15920	15920	15920	15920	0
486	20230601	154100	18132036750	15920	15920	15920	15920	0
487	20230601	154000	18132036750	15920	15920	15920	15920	0
488	20230601	153900	18132036750	15920	15920	15920	15920	0
489	20230601	153800	18132036750	15920	15920	15920	15920	0
490	20230601	153700	18132036750	15920	15920	15920	15920	0
491	20230601	153600	18132036750	15920	15920	15920	15920	0
492	20230601	153500	18132036750	15920	15920	15920	15920	0
493	20230601	153400	18132036750	15920	15920	15920	15920	0
494	20230601	153300	18132036750	15920	15920	15920	15920	0
495	20230601	153200	18132036750	15920	15920	15920	15920	0
496	20230601	153100	18132036750	15920	15920	15920	15920	0
497	20230601	153000	18132036750	15920	15920	15920	15920	106915
498	20230601	152900	16429949950	15930	15930	15930	15930	0
499	20230601	152800	16429949950	15930	15930	15930	15930	0
500	20230601	152700	16429949950	15930	15930	15930	15930	0
501	20230601	152600	16429949950	15930	15930	15930	15930	0
502	20230601	152500	16429949950	15930	15930	15930	15930	0
503	20230601	152400	16429949950	15930	15930	15930	15930	0
504	20230601	152300	16429949950	15930	15930	15930	15930	0
505	20230601	152200	16429949950	15930	15930	15930	15930	0
506	20230601	152100	16429949950	15930	15930	15930	15930	0
507	20230601	152000	16429949950	15930	15930	15930	15930	0
508	20230601	151900	16429949950	15930	15930	15940	15920	6098
509	20230601	151800	16332797320	15920	15930	15930	15920	1571
510	20230601	151700	16307784630	15920	15920	15930	15920	1631
511	20230601	151600	16281810170	15930	15930	15930	15920	2404
512	20230601	151500	16243520370	15930	15920	15930	15920	1432
513	20230601	151400	16220712270	15920	15920	15930	15920	1231
514	20230601	151300	16201113570	15920	15920	15930	15920	1090
515	20230601	151200	16183754540	15920	15930	15930	15920	1038
516	20230601	151100	16167224420	15930	15920	15930	15920	2383
517	20230601	151000	16129280270	15920	15930	15930	15920	625
518	20230601	150900	16119327000	15930	15930	15940	15920	1048
519	20230601	150800	16102637480	15930	15930	15940	15920	1674
520	20230601	150700	16075971390	15930	15930	15940	15920	910
521	20230601	150600	16061475250	15930	15910	15940	15910	988
522	20230601	150500	16045745670	15910	15920	15920	15910	1330
523	20230601	150400	16024576460	15920	15910	15920	15910	1412
524	20230601	150300	16002102110	15910	15910	15940	15910	2442
525	20230601	150200	15963217930	15910	15940	15940	15910	1675
526	20230601	150100	15936549490	15940	15950	15950	15930	1556
527	20230601	150000	15911739990	15950	15920	15950	15920	1868
528	20230601	145900	15881978360	15920	15910	15930	15910	5248
529	20230601	145800	15798441740	15910	15910	15920	15910	1788
530	20230601	145700	15769992820	15910	15920	15930	15910	1783
531	20230601	145600	15741611790	15920	15930	15930	15920	1999
532	20230601	145500	15709784180	15930	15920	15930	15920	1239
533	20230601	145400	15690058290	15920	15920	15930	15920	1260
534	20230601	145300	15669995590	15920	15930	15930	15920	836
535	20230601	145200	15656685590	15930	15920	15930	15910	1854
536	20230601	145100	15627170800	15920	15920	15930	15910	1776
537	20230601	145000	15598900630	15920	15920	15930	15910	3285
538	20230601	144900	15546606290	15920	15920	15920	15910	1850
539	20230601	144800	15517161010	15910	15910	15920	15910	903
540	20230601	144700	15502793720	15910	15920	15920	15910	920
541	20230601	144600	15488154580	15920	15920	15920	15910	1456
542	20230601	144500	15464981870	15920	15910	15920	15900	3072
543	20230601	144400	15416100600	15900	15910	15920	15900	1115
544	20230601	144300	15398362010	15910	15900	15910	15890	2893
545	20230601	144200	15352349160	15900	15910	15910	15900	6258
546	20230601	144100	15252841720	15900	15910	15920	15900	1765
547	20230601	144000	15224761990	15910	15930	15930	15900	2064
548	20230601	143900	15191923380	15930	15930	15930	15910	3384
549	20230601	143800	15138051680	15920	15940	15940	15920	4242
550	20230601	143700	15070486590	15940	15940	15950	15930	1794
551	20230601	143600	15041889620	15940	15950	15950	15940	561
552	20230601	143500	15032946610	15940	15940	15950	15940	871
553	20230601	143400	15019060950	15940	15950	15950	15940	534
554	20230601	143300	15010547110	15940	15950	15950	15940	1379
555	20230601	143200	14988556790	15950	15940	15950	15940	802
556	20230601	143100	14975769040	15940	15950	15950	15940	259
557	20230601	143000	14971640020	15950	15950	15950	15940	1052
558	20230601	142900	14954866830	15940	15940	15950	15930	2713
559	20230601	142800	14911616910	15940	15940	15940	15930	808
560	20230601	142700	14898739240	15930	15950	15950	15930	2373
561	20230601	142600	14860914180	15950	15940	15950	15940	692
562	20230601	142500	14849879840	15950	15950	15950	15940	802
563	20230601	142400	14837090490	15950	15950	15950	15940	722
564	20230601	142300	14825577680	15950	15950	15970	15940	2391
565	20230601	142200	14787453480	15950	15980	15980	15930	1186
566	20230601	142100	14768540060	15980	15940	16000	15930	4815
567	20230601	142000	14691732880	15940	15930	15940	15930	818
568	20230601	141900	14678697550	15930	15940	15940	15930	495
569	20230601	141800	14670809500	15940	15940	15940	15930	816
570	20230601	141700	14657810090	15930	15940	15940	15930	2033
571	20230601	141600	14625407950	15930	15950	15950	15930	2923
572	20230601	141500	14578803630	15950	15960	15960	15950	1005
573	20230601	141400	14562773370	15960	15950	15960	15950	1219
574	20230601	141300	14543322150	15950	15950	15960	15950	439
575	20230601	141200	14536319770	15950	15960	15960	15950	1200
576	20230601	141100	14517177860	15950	15960	15960	15950	1094
577	20230601	141000	14499724600	15960	15970	15980	15960	995
578	20230601	140900	14483833820	15960	15960	15970	15960	788
579	20230601	140800	14471256280	15960	15970	15980	15960	1010
580	20230601	140700	14455130180	15970	15970	15970	15950	1306
581	20230601	140600	14434290920	15970	15960	15970	15950	2167
582	20230601	140500	14399716950	15960	15980	15980	15950	9402
583	20230601	140400	14249669540	15970	15980	15980	15970	886
584	20230601	140300	14235516560	15980	15990	15990	15980	5114
585	20230601	140200	14153786820	15990	15980	15990	15980	744
586	20230601	140100	14141892320	15980	15990	16000	15980	2911
587	20230601	140000	14095345480	15990	15990	16000	15990	1144
588	20230601	135900	14077046880	15990	15990	16000	15990	392
589	20230601	135800	14070777400	15990	16000	16000	15990	391
590	20230601	135700	14064523950	16000	15990	16000	15990	3275
591	20230601	135600	14012156620	15990	15980	15990	15980	267
592	20230601	135500	14007887880	15980	15990	15990	15980	560
593	20230601	135400	13998935690	15990	15980	15990	15980	410
594	20230601	135300	13992381360	15990	16010	16010	15980	4049
595	20230601	135200	13927621860	16010	16010	16010	16000	1762
596	20230601	135100	13899420350	16010	16010	16010	16000	196
597	20230601	135000	13896282430	16000	16010	16010	16000	1674
598	20230601	134900	13869488290	16010	16010	16010	16000	1023
599	20230601	134800	13853113640	16000	16000	16010	16000	595
600	20230601	134700	13843589320	16000	16000	16010	16000	269
601	20230601	134600	13839284790	16010	16010	16010	16000	1043
602	20230601	134500	13822586890	16000	16010	16010	16000	846
603	20230601	134400	13809044150	16010	16000	16010	16000	440
604	20230601	134300	13802003260	16000	16000	16010	16000	1866
605	20230601	134200	13772136220	16000	16000	16010	16000	493
606	20230601	134100	13764246610	16010	16010	16010	16000	396
607	20230601	134000	13757908690	16010	16000	16010	16000	620
608	20230601	133900	13747986400	16000	16010	16020	16000	3211
609	20230601	133800	13696588920	16020	16020	16020	16010	2263
610	20230601	133700	13660344490	16030	16030	16040	16020	4428
611	20230601	133600	13589393030	16030	16030	16040	16030	500
612	20230601	133500	13581375980	16040	16030	16040	16030	276
613	20230601	133400	13576951170	16030	16030	16040	16030	206
614	20230601	133300	13573648040	16030	16030	16040	16030	453
615	20230601	133200	13566385890	16040	16030	16040	16030	1163
616	20230601	133100	13547742920	16030	16030	16040	16030	201
617	20230601	133000	13544520350	16040	16040	16040	16030	1196
618	20230601	132900	13525336580	16040	16030	16040	16030	1008
619	20230601	132800	13509177340	16030	16030	16040	16030	560
620	20230601	132700	13500195870	16040	16030	16040	16030	422
621	20230601	132600	13493431120	16030	16040	16040	16030	1301
622	20230601	132500	13472572200	16050	16060	16060	16040	1329
623	20230601	132400	13451245800	16050	16060	16060	16050	350
624	20230601	132300	13445628120	16060	16050	16060	16050	448
625	20230601	132200	13438433910	16060	16060	16060	16050	161
626	20230601	132100	13435849740	16050	16060	16060	16050	954
627	20230601	132000	13420536460	16060	16050	16060	16050	273
628	20230601	131900	13416152860	16060	16050	16060	16050	2405
629	20230601	131800	13377546780	16050	16070	16070	16050	2389
630	20230601	131700	13339176990	16070	16070	16070	16060	256
631	20230601	131600	13335063090	16070	16060	16070	16060	132
632	20230601	131500	13332942540	16070	16060	16070	16060	735
633	20230601	131400	13321137120	16060	16070	16070	16060	135
634	20230601	131300	13318968920	16070	16070	16070	16060	649
635	20230601	131200	13308542020	16070	16070	16070	16060	230
636	20230601	131100	13304846030	16070	16060	16070	16050	2684
637	20230601	131000	13261739690	16060	16050	16060	16050	574
638	20230601	130900	13252523840	16060	16050	16060	16050	43
639	20230601	130800	13251833580	16050	16050	16060	16050	183
640	20230601	130700	13248894900	16050	16060	16070	16050	4223
641	20230601	130600	13181052010	16070	16060	16070	16050	1822
642	20230601	130500	13151785720	16050	16050	16060	16050	657
643	20230601	130400	13141235970	16050	16050	16060	16050	485
644	20230601	130300	13133451700	16070	16050	16070	16050	1926
645	20230601	130200	13102521260	16050	16060	16070	16030	2268
646	20230601	130100	13066116900	16060	16050	16060	16050	712
647	20230601	130000	13054687280	16060	16050	16060	16020	5584
648	20230601	125900	12965143820	16050	16060	16060	16050	303
649	20230601	125800	12960278640	16060	16050	16060	16050	103
650	20230601	125700	12958625000	16050	16030	16050	16030	2705
651	20230601	125600	12915223020	16030	16040	16040	16030	290
652	20230601	125500	12910574300	16050	16020	16050	16020	2545
653	20230601	125400	12869761990	16020	16040	16040	16020	1432
654	20230601	125300	12846807120	16040	16020	16040	16020	3444
655	20230601	125200	12791626430	16020	16020	16030	16020	720
656	20230601	125100	12780088740	16020	16040	16040	16020	354
657	20230601	125000	12774414000	16030	16020	16030	16010	1125
658	20230601	124900	12756383610	16020	16030	16030	16020	3074
659	20230601	124800	12707130280	16030	16030	16030	16020	79
660	20230601	124700	12705864210	16020	16030	16030	16020	803
661	20230601	124600	12692992210	16030	16030	16030	16020	82
662	20230601	124500	12691677850	16030	16020	16030	16020	787
663	20230601	124400	12679063040	16030	16030	16030	16020	277
664	20230601	124300	12674623270	16030	16020	16030	16020	370
665	20230601	124200	12668695850	16020	16020	16030	16020	2203
666	20230601	124100	12633381930	16030	16020	16030	16020	117
667	20230601	124000	12631507280	16020	16020	16030	16020	2596
668	20230601	123900	12589910940	16030	16020	16030	16020	205
669	20230601	123800	12586626230	16020	16020	16030	16020	85
670	20230601	123700	12585264500	16030	16020	16030	16020	256
671	20230601	123600	12581161350	16020	16010	16030	16010	514
672	20230601	123500	12572929210	16040	16030	16040	16010	273
673	20230601	123400	12568553690	16030	16020	16040	16010	894
674	20230601	123300	12554228060	16020	16040	16050	16010	2865
675	20230601	123200	12508328030	16040	16040	16050	16040	515
676	20230601	123100	12500066940	16050	16050	16050	16040	118
677	20230601	123000	12498173200	16040	16040	16050	16040	296
678	20230601	122900	12493423840	16040	16050	16050	16030	501
679	20230601	122800	12485389810	16030	16030	16050	16030	1024
680	20230601	122700	12468964280	16030	16050	16050	16030	417
681	20230601	122600	12462275620	16040	16030	16060	16030	183
682	20230601	122500	12459339590	16040	16050	16060	16030	2790
683	20230601	122400	12414575540	16050	16050	16060	16050	1264
684	20230601	122300	12394284540	16050	16060	16080	16050	1120
685	20230601	122200	12376300480	16060	16060	16070	16060	2018
686	20230601	122100	12343879030	16070	16080	16080	16060	866
687	20230601	122000	12329959960	16080	16050	16080	16050	1525
688	20230601	121900	12305462620	16050	16040	16050	16040	462
689	20230601	121800	12298047920	16050	16040	16070	16040	1252
690	20230601	121700	12277953570	16040	16030	16040	16030	461
691	20230601	121600	12270559300	16050	16060	16060	16030	940
692	20230601	121500	12255478930	16060	16060	16060	16050	474
693	20230601	121400	12247868810	16060	16040	16060	16040	1303
694	20230601	121300	12226954010	16050	16040	16050	16040	62
695	20230601	121200	12225959510	16050	16040	16050	16040	650
696	20230601	121100	12215532700	16040	16030	16040	16030	765
697	20230601	121000	12203263600	16030	16050	16050	16030	1672
698	20230601	120900	12176456090	16040	16050	16050	16040	271
699	20230601	120800	12172108360	16050	16050	16050	16040	1618
700	20230601	120700	12146146660	16050	16040	16050	16040	429
701	20230601	120600	12139264840	16040	16040	16050	16040	129
702	20230601	120500	12137195200	16040	16050	16050	16040	231
703	20230601	120400	12133487750	16040	16050	16050	16040	375
704	20230601	120300	12127469200	16050	16040	16050	16040	119
705	20230601	120200	12125560130	16050	16040	16050	16040	211
706	20230601	120100	12122175170	16040	16040	16050	16040	1119
707	20230601	120000	12104224360	16040	16040	16040	16040	330
708	20230601	115900	12098931160	16040	16030	16040	16030	966
709	20230601	115800	12083438000	16040	16040	16040	16030	981
710	20230601	115700	12067709300	16050	16020	16050	16020	1438
711	20230601	115600	12044656100	16020	16020	16030	16020	236
712	20230601	115500	12040874730	16020	16020	16030	16020	210
713	20230601	115400	12037508960	16020	16020	16030	16020	358
714	20230601	115300	12031773030	16020	16030	16030	16020	450
715	20230601	115200	12024562710	16020	16020	16030	16020	267
716	20230601	115100	12020283570	16020	16020	16030	16020	529
717	20230601	115000	12011807610	16020	16030	16040	16010	1698
718	20230601	114900	11984602120	16030	16030	16040	16030	806
719	20230601	114800	11971680590	16040	16040	16040	16030	294
720	20230601	114700	11966965130	16030	16030	16040	16020	845
721	20230601	114600	11953418520	16040	16020	16040	16020	1734
722	20230601	114500	11925621810	16030	16020	16030	16020	245
723	20230601	114400	11921695660	16020	16020	16030	16020	458
724	20230601	114300	11914354410	16030	16020	16030	16020	333
725	20230601	114200	11909018600	16020	16020	16030	16020	234
726	20230601	114100	11905269390	16020	16020	16030	16020	309
727	20230601	114000	11900318460	16020	16020	16030	16010	896
728	20230601	113900	11885963460	16020	16000	16020	16000	683
729	20230601	113800	11875028230	16010	16010	16020	16010	557
730	20230601	113700	11866109880	16010	16010	16020	16000	378
731	20230601	113600	11860057940	16010	16000	16020	16000	449
732	20230601	113500	11852871120	16010	16010	16010	16000	161
733	20230601	113400	11850293890	16010	16010	16010	16000	786
734	20230601	113300	11837713520	16010	15990	16010	15990	513
735	20230601	113200	11829504030	16000	16000	16010	15980	1252
736	20230601	113100	11809478200	16010	16000	16010	16000	224
737	20230601	113000	11805892360	16000	16000	16010	16000	1559
738	20230601	112900	11780945740	16000	15970	16000	15970	428
739	20230601	112800	11774104760	15980	15990	15990	15970	2798
740	20230601	112700	11729407340	15990	15990	15990	15980	270
741	20230601	112600	11725090230	15980	15990	16000	15980	2300
742	20230601	112500	11688323850	15990	16000	16000	15990	502
743	20230601	112400	11680296390	15990	16000	16000	15990	76
744	20230601	112300	11679080830	15990	15990	16000	15990	305
745	20230601	112200	11674202360	15990	15990	15990	15990	97
746	20230601	112100	11672651330	15990	15980	16000	15970	820
747	20230601	112000	11659544880	15970	15990	16000	15970	1053
748	20230601	111900	11642714260	15990	15990	15990	15980	881
749	20230601	111800	11628629880	16000	15990	16000	15990	365
750	20230601	111700	11622792540	15990	15980	16000	15980	1139
751	20230601	111600	11604587930	15980	15980	15980	15980	308
752	20230601	111500	11599666090	15980	15980	15990	15980	254
753	20230601	111400	11595606600	15980	15980	15990	15970	3644
754	20230601	111300	11537396230	15990	15960	15990	15960	1416
755	20230601	111200	11514771140	15960	15990	15990	15960	3819
756	20230601	111100	11453770630	15990	16000	16000	15980	1901
757	20230601	111000	11423374990	16000	16000	16000	15990	126
758	20230601	110900	11421359150	16000	16010	16010	15990	945
759	20230601	110800	11406238750	16000	16000	16010	16000	552
760	20230601	110700	11397406240	16000	16010	16010	16000	1240
761	20230601	110600	11377559290	16010	16000	16010	15980	8939
762	20230601	110500	11234539150	16000	16010	16020	15990	1354
763	20230601	110400	11212868490	16010	16020	16030	15980	11916
764	20230601	110300	11022205890	16030	16020	16030	16010	1893
765	20230601	110200	10991879320	16010	16030	16030	16000	1746
766	20230601	110100	10963924320	16030	16030	16030	16020	811
767	20230601	110000	10950931650	16020	16040	16040	16010	1955
768	20230601	105900	10919605130	16040	16050	16070	16030	1560
769	20230601	105800	10894582700	16050	16040	16070	16030	497
770	20230601	105700	10886608220	16040	16040	16040	16030	229
771	20230601	105600	10882935140	16040	16040	16040	16030	261
772	20230601	105500	10878748850	16040	16030	16040	16030	377
773	20230601	105400	10872702480	16040	16030	16060	16030	1151
774	20230601	105300	10854231930	16030	16010	16030	16010	2748
775	20230601	105200	10810205600	16010	15980	16010	15980	532
776	20230601	105100	10801693540	15990	16000	16020	15990	1429
777	20230601	105000	10778823300	16010	16050	16050	15970	8299
778	20230601	104900	10645976570	16050	16050	16050	16040	1102
779	20230601	104800	10628295450	16050	16050	16060	16050	485
780	20230601	104700	10620510700	16050	16040	16070	16030	2231
781	20230601	104600	10584706850	16040	16030	16040	16030	324
782	20230601	104500	10579512210	16030	16030	16040	16030	1406
783	20230601	104400	10556973010	16030	16040	16040	16030	152
784	20230601	104300	10554535610	16040	16060	16060	16040	1671
785	20230601	104200	10527716880	16070	16060	16110	16040	10241
786	20230601	104100	10363190580	16060	16060	16060	16030	1586
787	20230601	104000	10337744080	16060	16050	16060	16040	558
788	20230601	103900	10328784940	16050	16100	16100	16040	2408
789	20230601	103800	10290082330	16090	16100	16110	16090	632
790	20230601	103700	10279903190	16100	16090	16120	16090	1743
791	20230601	103600	10251833010	16090	16090	16100	16090	358
792	20230601	103500	10246071760	16090	16100	16110	16090	1022
793	20230601	103400	10229616980	16110	16090	16110	16090	536
794	20230601	103300	10220982690	16090	16110	16110	16090	456
795	20230601	103200	10213639770	16110	16110	16110	16080	1745
796	20230601	103100	10185545580	16100	16100	16110	16100	1216
797	20230601	103000	10165965950	16110	16110	16120	16100	2559
798	20230601	102900	10124751070	16110	16090	16110	16080	1858
799	20230601	102800	10094831050	16090	16100	16110	16080	2593
800	20230601	102700	10053083710	16100	16060	16120	16060	14489
801	20230601	102600	9819859740	16060	16040	16060	16040	2308
802	20230601	102500	9782818720	16040	16020	16040	16010	1097
803	20230601	102400	9765236560	16030	16000	16030	15990	747
804	20230601	102300	9753282410	15990	16000	16000	15980	1114
805	20230601	102200	9735467890	16010	16000	16030	15970	8179
806	20230601	102100	9604727550	15990	15990	16000	15990	289
807	20230601	102000	9600104590	15990	16000	16010	15990	2273
808	20230601	101900	9563740920	16000	16000	16010	16000	489
809	20230601	101800	9555915610	16000	16000	16050	15990	11385
810	20230601	101700	9373671290	16000	15970	16000	15970	985
811	20230601	101600	9357927080	15980	16000	16010	15970	8305
812	20230601	101500	9225145470	16010	16000	16010	16000	458
813	20230601	101400	9217816210	16000	16020	16020	16000	3352
814	20230601	101300	9164147510	16010	16020	16030	16010	1203
815	20230601	101200	9144879430	16020	16010	16040	16010	3351
816	20230601	101100	9091181140	16020	16010	16020	16010	992
817	20230601	101000	9075296730	16010	16000	16020	16000	4659
818	20230601	100900	9000707000	16000	16030	16030	16000	8956
819	20230601	100800	8857348010	16040	16050	16050	16040	2269
820	20230601	100700	8820947830	16050	16070	16070	16050	2046
821	20230601	100600	8788090370	16070	16080	16090	16070	448
822	20230601	100500	8780888590	16080	16060	16120	16060	4217
823	20230601	100400	8713048880	16060	16070	16070	16050	2095
824	20230601	100300	8679400960	16070	16080	16090	16070	1030
825	20230601	100200	8662843090	16090	16090	16100	16080	9386
826	20230601	100100	8511888130	16090	16080	16100	16080	1508
827	20230601	100000	8487623540	16080	16080	16120	16030	8264
828	20230601	095900	8354683850	16080	16030	16110	16020	14626
829	20230601	095800	8119860370	16030	16060	16060	16030	2731
830	20230601	095700	8076042310	16060	16050	16060	16040	1919
831	20230601	095600	8045244450	16050	16050	16080	16050	1638
832	20230601	095500	8018945360	16050	16080	16080	16040	4160
833	20230601	095400	7952141600	16080	16080	16090	16070	847
834	20230601	095300	7938521360	16080	16090	16090	16070	1722
835	20230601	095200	7910826220	16090	16110	16110	16090	4414
836	20230601	095100	7839767460	16110	16110	16120	16100	4294
837	20230601	095000	7770597370	16110	16070	16110	16070	5721
838	20230601	094900	7678541900	16080	16080	16080	16070	2135
839	20230601	094800	7644214680	16070	16080	16080	16070	3848
840	20230601	094700	7582355750	16080	16070	16080	16070	6134
841	20230601	094600	7483771570	16070	16090	16090	16070	2765
842	20230601	094500	7439327180	16090	16120	16120	16080	11032
843	20230601	094400	7261672050	16120	16140	16140	16110	6388
844	20230601	094300	7158651660	16140	16170	16170	16130	8587
845	20230601	094200	7019979410	16170	16190	16200	16170	6039
846	20230601	094100	6922175960	16190	16230	16240	16180	10649
847	20230601	094000	6749590510	16240	16250	16260	16230	5993
848	20230601	093900	6652197800	16250	16230	16260	16210	13239
849	20230601	093800	6437187780	16230	16240	16250	16210	6533
850	20230601	093700	6331173170	16250	16250	16250	16220	4801
851	20230601	093600	6253215030	16250	16260	16270	16250	8578
852	20230601	093500	6113732020	16260	16270	16270	16250	7689
853	20230601	093400	5988719410	16260	16270	16280	16250	14666
854	20230601	093300	5750170130	16280	16270	16280	16260	9542
855	20230601	093200	5594900120	16270	16210	16280	16200	25672
856	20230601	093100	5177982080	16210	16180	16230	16180	25875
857	20230601	093000	4758665480	16170	16190	16200	16160	10024
858	20230601	092900	4596471170	16190	16200	16200	16180	9316
859	20230601	092800	4445641350	16190	16200	16210	16190	18473
860	20230601	092700	4146394790	16200	16150	16210	16150	29487
861	20230601	092600	3669169820	16140	16110	16150	16110	13001
862	20230601	092500	3459391220	16110	16070	16110	16060	27122
863	20230601	092400	3022880300	16060	16040	16060	16040	3599
864	20230601	092300	2965099790	16050	16020	16050	16010	5980
865	20230601	092200	2869188130	16020	16030	16040	16020	2753
866	20230601	092100	2825065390	16040	16040	16050	16030	1961
867	20230601	092000	2793605320	16050	15980	16060	15980	26215
868	20230601	091900	2373545980	15990	15990	15990	15980	1071
869	20230601	091800	2356430940	15990	15990	16000	15980	1666
870	20230601	091700	2329791330	15990	16000	16000	15980	1648
871	20230601	091600	2303441440	16000	16020	16020	15990	4203
872	20230601	091500	2236158330	16010	16000	16020	15990	1490
873	20230601	091400	2212309830	15990	16010	16030	15980	7517
874	20230601	091300	2091974510	16020	16010	16050	16000	12718
875	20230601	091200	1888256410	16000	15960	16000	15960	12522
876	20230601	091100	1688056210	15960	15970	15970	15950	892
877	20230601	091000	1673818530	15970	15940	15980	15940	13689
878	20230601	090900	1455345620	15940	15930	15950	15930	6303
879	20230601	090800	1354899950	15930	15910	15930	15900	4097
880	20230601	090700	1289704640	15900	15920	15930	15890	1953
881	20230601	090600	1258626320	15920	15920	15920	15870	4037
882	20230601	090500	1194429370	15920	15890	15930	15890	12060
883	20230601	090400	1002438230	15890	15840	15900	15820	10958
884	20230601	090300	828668840	15840	15760	15850	15760	15656
885	20230601	090200	581289140	15750	15760	15760	15710	8583
886	20230601	090100	446201370	15760	15700	15780	15680	9282
887	20230601	090000	300333190	15700	15700	15770	15700	18968