KissMeData/117730/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	224900	32156103970	17980	17980	17980	17980	11302
3	20230601	224800	32156103970	17980	17980	17980	17980	0
4	20230601	224700	32156103970	17980	17980	17980	17980	0
5	20230601	224600	32156103970	17980	17980	17980	17980	0
6	20230601	224500	32156103970	17980	17980	17980	17980	0
7	20230601	224400	32156103970	17980	17980	17980	17980	0
8	20230601	224300	32156103970	17980	17980	17980	17980	0
9	20230601	224200	32156103970	17980	17980	17980	17980	0
10	20230601	224100	32156103970	17980	17980	17980	17980	0
11	20230601	224000	32156103970	17980	17980	17980	17980	0
12	20230601	223900	32156103970	17980	17980	17980	17980	0
13	20230601	223800	32156103970	17980	17980	17980	17980	0
14	20230601	223700	32156103970	17980	17980	17980	17980	0
15	20230601	223600	32156103970	17980	17980	17980	17980	0
16	20230601	223500	32156103970	17980	17980	17980	17980	0
17	20230601	223400	32156103970	17980	17980	17980	17980	0
18	20230601	223300	32156103970	17980	17980	17980	17980	0
19	20230601	223200	32156103970	17980	17980	17980	17980	0
20	20230601	223100	32156103970	17980	17980	17980	17980	0
21	20230601	223000	32156103970	17980	17980	17980	17980	0
22	20230601	222900	32156103970	17980	17980	17980	17980	0
23	20230601	222800	32156103970	17980	17980	17980	17980	0
24	20230601	222700	32156103970	17980	17980	17980	17980	0
25	20230601	222600	32156103970	17980	17980	17980	17980	0
26	20230601	222500	32156103970	17980	17980	17980	17980	0
27	20230601	222400	32156103970	17980	17980	17980	17980	0
28	20230601	222300	32156103970	17980	17980	17980	17980	0
29	20230601	222200	32156103970	17980	17980	17980	17980	0
30	20230601	222100	32156103970	17980	17980	17980	17980	0
31	20230601	222000	32156103970	17980	17980	17980	17980	0
32	20230601	221900	32156103970	17980	17980	17980	17980	11302
33	20230601	221800	32156103970	17980	17980	17980	17980	0
34	20230601	221700	32156103970	17980	17980	17980	17980	0
35	20230601	221600	32156103970	17980	17980	17980	17980	0
36	20230601	221500	32156103970	17980	17980	17980	17980	0
37	20230601	221400	32156103970	17980	17980	17980	17980	0
38	20230601	221300	32156103970	17980	17980	17980	17980	0
39	20230601	221200	32156103970	17980	17980	17980	17980	0
40	20230601	221100	32156103970	17980	17980	17980	17980	0
41	20230601	221000	32156103970	17980	17980	17980	17980	0
42	20230601	220900	32156103970	17980	17980	17980	17980	0
43	20230601	220800	32156103970	17980	17980	17980	17980	0
44	20230601	220700	32156103970	17980	17980	17980	17980	0
45	20230601	220600	32156103970	17980	17980	17980	17980	0
46	20230601	220500	32156103970	17980	17980	17980	17980	0
47	20230601	220400	32156103970	17980	17980	17980	17980	0
48	20230601	220300	32156103970	17980	17980	17980	17980	0
49	20230601	220200	32156103970	17980	17980	17980	17980	0
50	20230601	220100	32156103970	17980	17980	17980	17980	0
51	20230601	220000	32156103970	17980	17980	17980	17980	0
52	20230601	215900	32156103970	17980	17980	17980	17980	0
53	20230601	215800	32156103970	17980	17980	17980	17980	0
54	20230601	215700	32156103970	17980	17980	17980	17980	0
55	20230601	215600	32156103970	17980	17980	17980	17980	0
56	20230601	215500	32156103970	17980	17980	17980	17980	0
57	20230601	215400	32156103970	17980	17980	17980	17980	0
58	20230601	215300	32156103970	17980	17980	17980	17980	0
59	20230601	215200	32156103970	17980	17980	17980	17980	0
60	20230601	215100	32156103970	17980	17980	17980	17980	0
61	20230601	215000	32156103970	17980	17980	17980	17980	0
62	20230601	214900	32156103970	17980	17980	17980	17980	11302
63	20230601	214800	32156103970	17980	17980	17980	17980	0
64	20230601	214700	32156103970	17980	17980	17980	17980	0
65	20230601	214600	32156103970	17980	17980	17980	17980	0
66	20230601	214500	32156103970	17980	17980	17980	17980	0
67	20230601	214400	32156103970	17980	17980	17980	17980	0
68	20230601	214300	32156103970	17980	17980	17980	17980	0
69	20230601	214200	32156103970	17980	17980	17980	17980	0
70	20230601	214100	32156103970	17980	17980	17980	17980	0
71	20230601	214000	32156103970	17980	17980	17980	17980	0
72	20230601	213900	32156103970	17980	17980	17980	17980	0
73	20230601	213800	32156103970	17980	17980	17980	17980	0
74	20230601	213700	32156103970	17980	17980	17980	17980	0
75	20230601	213600	32156103970	17980	17980	17980	17980	0
76	20230601	213500	32156103970	17980	17980	17980	17980	0
77	20230601	213400	32156103970	17980	17980	17980	17980	0
78	20230601	213300	32156103970	17980	17980	17980	17980	0
79	20230601	213200	32156103970	17980	17980	17980	17980	0
80	20230601	213100	32156103970	17980	17980	17980	17980	0
81	20230601	213000	32156103970	17980	17980	17980	17980	0
82	20230601	212900	32156103970	17980	17980	17980	17980	0
83	20230601	212800	32156103970	17980	17980	17980	17980	0
84	20230601	212700	32156103970	17980	17980	17980	17980	0
85	20230601	212600	32156103970	17980	17980	17980	17980	0
86	20230601	212500	32156103970	17980	17980	17980	17980	0
87	20230601	212400	32156103970	17980	17980	17980	17980	0
88	20230601	212300	32156103970	17980	17980	17980	17980	0
89	20230601	212200	32156103970	17980	17980	17980	17980	0
90	20230601	212100	32156103970	17980	17980	17980	17980	0
91	20230601	212000	32156103970	17980	17980	17980	17980	0
92	20230601	211900	32156103970	17980	17980	17980	17980	11302
93	20230601	211800	32156103970	17980	17980	17980	17980	0
94	20230601	211700	32156103970	17980	17980	17980	17980	0
95	20230601	211600	32156103970	17980	17980	17980	17980	0
96	20230601	211500	32156103970	17980	17980	17980	17980	0
97	20230601	211400	32156103970	17980	17980	17980	17980	0
98	20230601	211300	32156103970	17980	17980	17980	17980	0
99	20230601	211200	32156103970	17980	17980	17980	17980	0
100	20230601	211100	32156103970	17980	17980	17980	17980	0
101	20230601	211000	32156103970	17980	17980	17980	17980	0
102	20230601	210900	32156103970	17980	17980	17980	17980	0
103	20230601	210800	32156103970	17980	17980	17980	17980	0
104	20230601	210700	32156103970	17980	17980	17980	17980	0
105	20230601	210600	32156103970	17980	17980	17980	17980	0
106	20230601	210500	32156103970	17980	17980	17980	17980	0
107	20230601	210400	32156103970	17980	17980	17980	17980	0
108	20230601	210300	32156103970	17980	17980	17980	17980	0
109	20230601	210200	32156103970	17980	17980	17980	17980	0
110	20230601	210100	32156103970	17980	17980	17980	17980	0
111	20230601	210000	32156103970	17980	17980	17980	17980	0
112	20230601	205900	32156103970	17980	17980	17980	17980	0
113	20230601	205800	32156103970	17980	17980	17980	17980	0
114	20230601	205700	32156103970	17980	17980	17980	17980	0
115	20230601	205600	32156103970	17980	17980	17980	17980	0
116	20230601	205500	32156103970	17980	17980	17980	17980	0
117	20230601	205400	32156103970	17980	17980	17980	17980	0
118	20230601	205300	32156103970	17980	17980	17980	17980	0
119	20230601	205200	32156103970	17980	17980	17980	17980	0
120	20230601	205100	32156103970	17980	17980	17980	17980	0
121	20230601	205000	32156103970	17980	17980	17980	17980	0
122	20230601	204900	32156103970	17980	17980	17980	17980	11302
123	20230601	204800	32156103970	17980	17980	17980	17980	0
124	20230601	204700	32156103970	17980	17980	17980	17980	0
125	20230601	204600	32156103970	17980	17980	17980	17980	0
126	20230601	204500	32156103970	17980	17980	17980	17980	0
127	20230601	204400	32156103970	17980	17980	17980	17980	0
128	20230601	204300	32156103970	17980	17980	17980	17980	0
129	20230601	204200	32156103970	17980	17980	17980	17980	0
130	20230601	204100	32156103970	17980	17980	17980	17980	0
131	20230601	204000	32156103970	17980	17980	17980	17980	0
132	20230601	203900	32156103970	17980	17980	17980	17980	0
133	20230601	203800	32156103970	17980	17980	17980	17980	0
134	20230601	203700	32156103970	17980	17980	17980	17980	0
135	20230601	203600	32156103970	17980	17980	17980	17980	0
136	20230601	203500	32156103970	17980	17980	17980	17980	0
137	20230601	203400	32156103970	17980	17980	17980	17980	0
138	20230601	203300	32156103970	17980	17980	17980	17980	0
139	20230601	203200	32156103970	17980	17980	17980	17980	0
140	20230601	203100	32156103970	17980	17980	17980	17980	0
141	20230601	203000	32156103970	17980	17980	17980	17980	0
142	20230601	202900	32156103970	17980	17980	17980	17980	0
143	20230601	202800	32156103970	17980	17980	17980	17980	0
144	20230601	202700	32156103970	17980	17980	17980	17980	0
145	20230601	202600	32156103970	17980	17980	17980	17980	0
146	20230601	202500	32156103970	17980	17980	17980	17980	0
147	20230601	202400	32156103970	17980	17980	17980	17980	0
148	20230601	202300	32156103970	17980	17980	17980	17980	0
149	20230601	202200	32156103970	17980	17980	17980	17980	0
150	20230601	202100	32156103970	17980	17980	17980	17980	0
151	20230601	202000	32156103970	17980	17980	17980	17980	0
152	20230601	201900	32156103970	17980	17980	17980	17980	11302
153	20230601	201800	32156103970	17980	17980	17980	17980	0
154	20230601	201700	32156103970	17980	17980	17980	17980	0
155	20230601	201600	32156103970	17980	17980	17980	17980	0
156	20230601	201500	32156103970	17980	17980	17980	17980	0
157	20230601	201400	32156103970	17980	17980	17980	17980	0
158	20230601	201300	32156103970	17980	17980	17980	17980	0
159	20230601	201200	32156103970	17980	17980	17980	17980	0
160	20230601	201100	32156103970	17980	17980	17980	17980	0
161	20230601	201000	32156103970	17980	17980	17980	17980	0
162	20230601	200900	32156103970	17980	17980	17980	17980	0
163	20230601	200800	32156103970	17980	17980	17980	17980	0
164	20230601	200700	32156103970	17980	17980	17980	17980	0
165	20230601	200600	32156103970	17980	17980	17980	17980	0
166	20230601	200500	32156103970	17980	17980	17980	17980	0
167	20230601	200400	32156103970	17980	17980	17980	17980	0
168	20230601	200300	32156103970	17980	17980	17980	17980	0
169	20230601	200200	32156103970	17980	17980	17980	17980	0
170	20230601	200100	32156103970	17980	17980	17980	17980	0
171	20230601	200000	32156103970	17980	17980	17980	17980	0
172	20230601	195900	32156103970	17980	17980	17980	17980	0
173	20230601	195800	32156103970	17980	17980	17980	17980	0
174	20230601	195700	32156103970	17980	17980	17980	17980	0
175	20230601	195600	32156103970	17980	17980	17980	17980	0
176	20230601	195500	32156103970	17980	17980	17980	17980	0
177	20230601	195400	32156103970	17980	17980	17980	17980	0
178	20230601	195300	32156103970	17980	17980	17980	17980	0
179	20230601	195200	32156103970	17980	17980	17980	17980	0
180	20230601	195100	32156103970	17980	17980	17980	17980	0
181	20230601	195000	32156103970	17980	17980	17980	17980	0
182	20230601	194900	32156103970	17980	17980	17980	17980	11302
183	20230601	194800	32156103970	17980	17980	17980	17980	0
184	20230601	194700	32156103970	17980	17980	17980	17980	0
185	20230601	194600	32156103970	17980	17980	17980	17980	0
186	20230601	194500	32156103970	17980	17980	17980	17980	0
187	20230601	194400	32156103970	17980	17980	17980	17980	0
188	20230601	194300	32156103970	17980	17980	17980	17980	0
189	20230601	194200	32156103970	17980	17980	17980	17980	0
190	20230601	194100	32156103970	17980	17980	17980	17980	0
191	20230601	194000	32156103970	17980	17980	17980	17980	0
192	20230601	193900	32156103970	17980	17980	17980	17980	0
193	20230601	193800	32156103970	17980	17980	17980	17980	0
194	20230601	193700	32156103970	17980	17980	17980	17980	0
195	20230601	193600	32156103970	17980	17980	17980	17980	0
196	20230601	193500	32156103970	17980	17980	17980	17980	0
197	20230601	193400	32156103970	17980	17980	17980	17980	0
198	20230601	193300	32156103970	17980	17980	17980	17980	0
199	20230601	193200	32156103970	17980	17980	17980	17980	0
200	20230601	193100	32156103970	17980	17980	17980	17980	0
201	20230601	193000	32156103970	17980	17980	17980	17980	0
202	20230601	192900	32156103970	17980	17980	17980	17980	0
203	20230601	192800	32156103970	17980	17980	17980	17980	0
204	20230601	192700	32156103970	17980	17980	17980	17980	0
205	20230601	192600	32156103970	17980	17980	17980	17980	0
206	20230601	192500	32156103970	17980	17980	17980	17980	0
207	20230601	192400	32156103970	17980	17980	17980	17980	0
208	20230601	192300	32156103970	17980	17980	17980	17980	0
209	20230601	192200	32156103970	17980	17980	17980	17980	0
210	20230601	192100	32156103970	17980	17980	17980	17980	0
211	20230601	192000	32156103970	17980	17980	17980	17980	0
212	20230601	191900	32156103970	17980	17980	17980	17980	11302
213	20230601	191800	32156103970	17980	17980	17980	17980	0
214	20230601	191700	32156103970	17980	17980	17980	17980	0
215	20230601	191600	32156103970	17980	17980	17980	17980	0
216	20230601	191500	32156103970	17980	17980	17980	17980	0
217	20230601	191400	32156103970	17980	17980	17980	17980	0
218	20230601	191300	32156103970	17980	17980	17980	17980	0
219	20230601	191200	32156103970	17980	17980	17980	17980	0
220	20230601	191100	32156103970	17980	17980	17980	17980	0
221	20230601	191000	32156103970	17980	17980	17980	17980	0
222	20230601	190900	32156103970	17980	17980	17980	17980	0
223	20230601	190800	32156103970	17980	17980	17980	17980	0
224	20230601	190700	32156103970	17980	17980	17980	17980	0
225	20230601	190600	32156103970	17980	17980	17980	17980	0
226	20230601	190500	32156103970	17980	17980	17980	17980	0
227	20230601	190400	32156103970	17980	17980	17980	17980	0
228	20230601	190300	32156103970	17980	17980	17980	17980	0
229	20230601	190200	32156103970	17980	17980	17980	17980	0
230	20230601	190100	32156103970	17980	17980	17980	17980	0
231	20230601	190000	32156103970	17980	17980	17980	17980	0
232	20230601	185900	32156103970	17980	17980	17980	17980	0
233	20230601	185800	32156103970	17980	17980	17980	17980	0
234	20230601	185700	32156103970	17980	17980	17980	17980	0
235	20230601	185600	32156103970	17980	17980	17980	17980	0
236	20230601	185500	32156103970	17980	17980	17980	17980	0
237	20230601	185400	32156103970	17980	17980	17980	17980	0
238	20230601	185300	32156103970	17980	17980	17980	17980	0
239	20230601	185200	32156103970	17980	17980	17980	17980	0
240	20230601	185100	32156103970	17980	17980	17980	17980	0
241	20230601	185000	32156103970	17980	17980	17980	17980	0
242	20230601	184900	32156103970	17980	17980	17980	17980	11302
243	20230601	184800	32156103970	17980	17980	17980	17980	0
244	20230601	184700	32156103970	17980	17980	17980	17980	0
245	20230601	184600	32156103970	17980	17980	17980	17980	0
246	20230601	184500	32156103970	17980	17980	17980	17980	0
247	20230601	184400	32156103970	17980	17980	17980	17980	0
248	20230601	184300	32156103970	17980	17980	17980	17980	0
249	20230601	184200	32156103970	17980	17980	17980	17980	0
250	20230601	184100	32156103970	17980	17980	17980	17980	0
251	20230601	184000	32156103970	17980	17980	17980	17980	0
252	20230601	183900	32156103970	17980	17980	17980	17980	0
253	20230601	183800	32156103970	17980	17980	17980	17980	0
254	20230601	183700	32156103970	17980	17980	17980	17980	0
255	20230601	183600	32156103970	17980	17980	17980	17980	0
256	20230601	183500	32156103970	17980	17980	17980	17980	0
257	20230601	183400	32156103970	17980	17980	17980	17980	0
258	20230601	183300	32156103970	17980	17980	17980	17980	0
259	20230601	183200	32156103970	17980	17980	17980	17980	0
260	20230601	183100	32156103970	17980	17980	17980	17980	0
261	20230601	183000	32156103970	17980	17980	17980	17980	0
262	20230601	182900	32156103970	17980	17980	17980	17980	0
263	20230601	182800	32156103970	17980	17980	17980	17980	0
264	20230601	182700	32156103970	17980	17980	17980	17980	0
265	20230601	182600	32156103970	17980	17980	17980	17980	0
266	20230601	182500	32156103970	17980	17980	17980	17980	0
267	20230601	182400	32156103970	17980	17980	17980	17980	0
268	20230601	182300	32156103970	17980	17980	17980	17980	0
269	20230601	182200	32156103970	17980	17980	17980	17980	0
270	20230601	182100	32156103970	17980	17980	17980	17980	0
271	20230601	182000	32156103970	17980	17980	17980	17980	0
272	20230601	181900	32156103970	17980	17980	17980	17980	11302
273	20230601	181800	32156103970	17980	17980	17980	17980	0
274	20230601	181700	32156103970	17980	17980	17980	17980	0
275	20230601	181600	32156103970	17980	17980	17980	17980	0
276	20230601	181500	32156103970	17980	17980	17980	17980	0
277	20230601	181400	32156103970	17980	17980	17980	17980	0
278	20230601	181300	32156103970	17980	17980	17980	17980	0
279	20230601	181200	32156103970	17980	17980	17980	17980	0
280	20230601	181100	32156103970	17980	17980	17980	17980	0
281	20230601	181000	32156103970	17980	17980	17980	17980	0
282	20230601	180900	32156103970	17980	17980	17980	17980	0
283	20230601	180800	32156103970	17980	17980	17980	17980	0
284	20230601	180700	32156103970	17980	17980	17980	17980	0
285	20230601	180600	32156103970	17980	17980	17980	17980	0
286	20230601	180500	32156103970	17980	17980	17980	17980	0
287	20230601	180400	32156103970	17980	17980	17980	17980	0
288	20230601	180300	32156103970	17980	17980	17980	17980	0
289	20230601	180200	32156103970	17980	17980	17980	17980	0
290	20230601	180100	32156103970	17980	17980	17980	17980	0
291	20230601	180000	32156103970	17980	17980	17980	17980	0
292	20230601	175900	32156103970	17980	17980	17980	17980	0
293	20230601	175800	32156103970	17980	17980	17980	17980	0
294	20230601	175700	32156103970	17980	17980	17980	17980	0
295	20230601	175600	32156103970	17980	17980	17980	17980	0
296	20230601	175500	32156103970	17980	17980	17980	17980	0
297	20230601	175400	32156103970	17980	17980	17980	17980	0
298	20230601	175300	32156103970	17980	17980	17980	17980	0
299	20230601	175200	32156103970	17980	17980	17980	17980	0
300	20230601	175100	32156103970	17980	17980	17980	17980	0
301	20230601	175000	32156103970	17980	17980	17980	17980	0
302	20230601	174900	32156103970	17980	17980	17980	17980	11302
303	20230601	174800	32156103970	17980	17980	17980	17980	0
304	20230601	174700	32156103970	17980	17980	17980	17980	0
305	20230601	174600	32156103970	17980	17980	17980	17980	0
306	20230601	174500	32156103970	17980	17980	17980	17980	0
307	20230601	174400	32156103970	17980	17980	17980	17980	0
308	20230601	174300	32156103970	17980	17980	17980	17980	0
309	20230601	174200	32156103970	17980	17980	17980	17980	0
310	20230601	174100	32156103970	17980	17980	17980	17980	0
311	20230601	174000	32156103970	17980	17980	17980	17980	0
312	20230601	173900	32156103970	17980	17980	17980	17980	0
313	20230601	173800	32156103970	17980	17980	17980	17980	0
314	20230601	173700	32156103970	17980	17980	17980	17980	0
315	20230601	173600	32156103970	17980	17980	17980	17980	0
316	20230601	173500	32156103970	17980	17980	17980	17980	0
317	20230601	173400	32156103970	17980	17980	17980	17980	0
318	20230601	173300	32156103970	17980	17980	17980	17980	0
319	20230601	173200	32156103970	17980	17980	17980	17980	0
320	20230601	173100	32156103970	17980	17980	17980	17980	0
321	20230601	173000	32156103970	17980	17980	17980	17980	0
322	20230601	172900	32156103970	17980	17980	17980	17980	0
323	20230601	172800	32156103970	17980	17980	17980	17980	0
324	20230601	172700	32156103970	17980	17980	17980	17980	0
325	20230601	172600	32156103970	17980	17980	17980	17980	0
326	20230601	172500	32156103970	17980	17980	17980	17980	0
327	20230601	172400	32156103970	17980	17980	17980	17980	0
328	20230601	172300	32156103970	17980	17980	17980	17980	0
329	20230601	172200	32156103970	17980	17980	17980	17980	0
330	20230601	172100	32156103970	17980	17980	17980	17980	0
331	20230601	172000	32156103970	17980	17980	17980	17980	0
332	20230601	171900	32156103970	17980	17980	17980	17980	11302
333	20230601	171800	32156103970	17980	17980	17980	17980	0
334	20230601	171700	32156103970	17980	17980	17980	17980	0
335	20230601	171600	32156103970	17980	17980	17980	17980	0
336	20230601	171500	32156103970	17980	17980	17980	17980	0
337	20230601	171400	32156103970	17980	17980	17980	17980	0
338	20230601	171300	32156103970	17980	17980	17980	17980	0
339	20230601	171200	32156103970	17980	17980	17980	17980	0
340	20230601	171100	32156103970	17980	17980	17980	17980	0
341	20230601	171000	32156103970	17980	17980	17980	17980	0
342	20230601	170900	32156103970	17980	17980	17980	17980	0
343	20230601	170800	32156103970	17980	17980	17980	17980	0
344	20230601	170700	32156103970	17980	17980	17980	17980	0
345	20230601	170600	32156103970	17980	17980	17980	17980	0
346	20230601	170500	32156103970	17980	17980	17980	17980	0
347	20230601	170400	32156103970	17980	17980	17980	17980	0
348	20230601	170300	32156103970	17980	17980	17980	17980	0
349	20230601	170200	32156103970	17980	17980	17980	17980	0
350	20230601	170100	32156103970	17980	17980	17980	17980	0
351	20230601	170000	32156103970	17980	17980	17980	17980	0
352	20230601	165900	32156103970	17980	17980	17980	17980	0
353	20230601	165800	32156103970	17980	17980	17980	17980	0
354	20230601	165700	32156103970	17980	17980	17980	17980	0
355	20230601	165600	32156103970	17980	17980	17980	17980	0
356	20230601	165500	32156103970	17980	17980	17980	17980	0
357	20230601	165400	32156103970	17980	17980	17980	17980	0
358	20230601	165300	32156103970	17980	17980	17980	17980	0
359	20230601	165200	32156103970	17980	17980	17980	17980	0
360	20230601	165100	32156103970	17980	17980	17980	17980	0
361	20230601	165000	32156103970	17980	17980	17980	17980	0
362	20230601	164900	32156103970	17980	17980	17980	17980	11302
363	20230601	164800	32156103970	17980	17980	17980	17980	0
364	20230601	164700	32156103970	17980	17980	17980	17980	0
365	20230601	164600	32156103970	17980	17980	17980	17980	0
366	20230601	164500	32156103970	17980	17980	17980	17980	0
367	20230601	164400	32156103970	17980	17980	17980	17980	0
368	20230601	164300	32156103970	17980	17980	17980	17980	0
369	20230601	164200	32156103970	17980	17980	17980	17980	0
370	20230601	164100	32156103970	17980	17980	17980	17980	0
371	20230601	164000	32156103970	17980	17980	17980	17980	0
372	20230601	163900	32156103970	17980	17980	17980	17980	0
373	20230601	163800	32156103970	17980	17980	17980	17980	0
374	20230601	163700	32156103970	17980	17980	17980	17980	0
375	20230601	163600	32156103970	17980	17980	17980	17980	0
376	20230601	163500	32156103970	17980	17980	17980	17980	0
377	20230601	163400	32156103970	17980	17980	17980	17980	0
378	20230601	163300	32156103970	17980	17980	17980	17980	0
379	20230601	163200	32156103970	17980	17980	17980	17980	0
380	20230601	163100	32156103970	17980	17980	17980	17980	0
381	20230601	163000	32156103970	17980	17980	17980	17980	0
382	20230601	162900	32156103970	17980	17980	17980	17980	0
383	20230601	162800	32156103970	17980	17980	17980	17980	0
384	20230601	162700	32156103970	17980	17980	17980	17980	0
385	20230601	162600	32156103970	17980	17980	17980	17980	0
386	20230601	162500	32156103970	17980	17980	17980	17980	0
387	20230601	162400	32156103970	17980	17980	17980	17980	0
388	20230601	162300	32156103970	17980	17980	17980	17980	0
389	20230601	162200	32156103970	17980	17980	17980	17980	0
390	20230601	162100	32156103970	17980	17980	17980	17980	0
391	20230601	162000	32156103970	17980	17980	17980	17980	0
392	20230601	161900	32156103970	17980	17980	17980	17980	11302
393	20230601	161800	32156103970	17980	17980	17980	17980	0
394	20230601	161700	32156103970	17980	17980	17980	17980	0
395	20230601	161600	32156103970	17980	17980	17980	17980	0
396	20230601	161500	32156103970	17980	17980	17980	17980	0
397	20230601	161400	32156103970	17980	17980	17980	17980	0
398	20230601	161300	32156103970	17980	17980	17980	17980	0
399	20230601	161200	32156103970	17980	17980	17980	17980	0
400	20230601	161100	32156103970	17980	17980	17980	17980	0
401	20230601	161000	32156103970	17980	17980	17980	17980	0
402	20230601	160900	32156103970	17980	17980	17980	17980	0
403	20230601	160800	32156103970	17980	17980	17980	17980	0
404	20230601	160700	32156103970	17980	17980	17980	17980	0
405	20230601	160600	32156103970	17980	17980	17980	17980	0
406	20230601	160500	32156103970	17980	17980	17980	17980	0
407	20230601	160400	32156103970	17980	17980	17980	17980	0
408	20230601	160300	32156103970	17980	17980	17980	17980	0
409	20230601	160200	32156103970	17980	17980	17980	17980	0
410	20230601	160100	32156103970	17980	17980	17980	17980	0
411	20230601	160000	32156103970	17980	17980	17980	17980	0
412	20230601	155900	32156103970	17980	17980	17980	17980	0
413	20230601	155800	32156103970	17980	17980	17980	17980	0
414	20230601	155700	32156103970	17980	17980	17980	17980	0
415	20230601	155600	32156103970	17980	17980	17980	17980	0
416	20230601	155500	32156103970	17980	17980	17980	17980	0
417	20230601	155400	32156103970	17980	17980	17980	17980	0
418	20230601	155300	32156103970	17980	17980	17980	17980	0
419	20230601	155200	32156103970	17980	17980	17980	17980	0
420	20230601	155100	32156103970	17980	17980	17980	17980	0
421	20230601	155000	32156103970	17980	17980	17980	17980	0
422	20230601	154900	32156103970	17980	17980	17980	17980	11302
423	20230601	154800	32156103970	17980	17980	17980	17980	0
424	20230601	154700	32156103970	17980	17980	17980	17980	0
425	20230601	154600	32156103970	17980	17980	17980	17980	0
426	20230601	154500	32156103970	17980	17980	17980	17980	0
427	20230601	154400	32156103970	17980	17980	17980	17980	0
428	20230601	154300	32156103970	17980	17980	17980	17980	0
429	20230601	154200	32156103970	17980	17980	17980	17980	0
430	20230601	154100	32156103970	17980	17980	17980	17980	0
431	20230601	154000	32156103970	17980	17980	17980	17980	0
432	20230601	153900	32156103970	17980	17980	17980	17980	0
433	20230601	153800	32156103970	17980	17980	17980	17980	0
434	20230601	153700	32156103970	17980	17980	17980	17980	0
435	20230601	153600	32156103970	17980	17980	17980	17980	0
436	20230601	153500	32156103970	17980	17980	17980	17980	0
437	20230601	153400	32156103970	17980	17980	17980	17980	0
438	20230601	153300	32156103970	17980	17980	17980	17980	0
439	20230601	153200	32156103970	17980	17980	17980	17980	0
440	20230601	153100	32156103970	17980	17980	17980	17980	0
441	20230601	153000	32156103970	17980	17980	17980	17980	11302
442	20230601	152900	31952894010	18000	18000	18000	18000	0
443	20230601	152800	31952894010	18000	18000	18000	18000	0
444	20230601	152700	31952894010	18000	18000	18000	18000	0
445	20230601	152600	31952894010	18000	18000	18000	18000	0
446	20230601	152500	31952894010	18000	18000	18000	18000	0
447	20230601	152400	31952894010	18000	18000	18000	18000	0
448	20230601	152300	31952894010	18000	18000	18000	18000	0
449	20230601	152200	31952894010	18000	18000	18000	18000	0
450	20230601	152100	31952894010	18000	18000	18000	18000	0
451	20230601	152000	31952894010	18000	18000	18000	18000	0
452	20230601	151900	31952894010	18000	18000	18010	17990	694
453	20230601	151800	31940400820	18000	18000	18000	17990	1344
454	20230601	151700	31916211680	18000	18010	18010	18000	1050
455	20230601	151600	31897309640	18010	17990	18010	17980	1783
456	20230601	151500	31865225370	18000	18000	18000	17970	333
457	20230601	151400	31859235650	18000	17990	18000	17960	2066
458	20230601	151300	31822102450	17970	17970	17990	17970	697
459	20230601	151200	31809571170	17980	17980	17980	17940	3088
460	20230601	151100	31754131130	18000	17950	18000	17900	4594
461	20230601	151000	31671802730	17940	17990	17990	17930	2491
462	20230601	150900	31627093210	17980	18000	18000	17970	1521
463	20230601	150800	31599737880	18010	17990	18010	17990	1865
464	20230601	150700	31566171340	18000	18040	18040	17990	6336
465	20230601	150600	31452084640	18050	18050	18060	18040	906
466	20230601	150500	31435729670	18050	18080	18090	18050	777
467	20230601	150400	31421697750	18090	18080	18090	18060	1935
468	20230601	150300	31386728400	18090	18120	18120	18090	370
469	20230601	150200	31380032770	18130	18130	18130	18120	243
470	20230601	150100	31375628190	18130	18070	18140	18070	1751
471	20230601	150000	31343932240	18080	18080	18100	18070	777
472	20230601	145900	31329885470	18090	18110	18110	18090	1670
473	20230601	145800	31299661790	18110	18120	18130	18100	694
474	20230601	145700	31287091290	18120	18140	18140	18120	1369
475	20230601	145600	31262274650	18140	18160	18170	18130	1896
476	20230601	145500	31227856860	18170	18170	18170	18160	348
477	20230601	145400	31221533730	18170	18170	18170	18150	684
478	20230601	145300	31209115140	18190	18180	18190	18170	806
479	20230601	145200	31194459920	18180	18190	18190	18180	771
480	20230601	145100	31180442420	18190	18220	18220	18190	362
481	20230601	145000	31173853450	18220	18230	18230	18220	707
482	20230601	144900	31160965830	18230	18220	18230	18200	817
483	20230601	144800	31146076630	18230	18240	18250	18230	1420
484	20230601	144700	31120184260	18240	18240	18240	18230	1572
485	20230601	144600	31091523410	18240	18230	18240	18200	240
486	20230601	144500	31087147330	18200	18190	18200	18170	1400
487	20230601	144400	31061696300	18190	18260	18260	18080	5552
488	20230601	144300	30960647490	18270	18290	18300	18260	2504
489	20230601	144200	30914886430	18300	18320	18320	18290	7714
490	20230601	144100	30773734690	18310	18300	18320	18290	2040
491	20230601	144000	30736386200	18300	18280	18300	18280	4322
492	20230601	143900	30657299170	18280	18270	18290	18270	1288
493	20230601	143800	30633754320	18270	18260	18280	18260	1723
494	20230601	143700	30602275640	18260	18240	18260	18240	707
495	20230601	143600	30589367640	18250	18250	18260	18250	1188
496	20230601	143500	30567686120	18250	18260	18260	18250	1603
497	20230601	143400	30538430020	18260	18280	18280	18250	1562
498	20230601	143300	30509904150	18280	18250	18280	18250	2917
499	20230601	143200	30456642580	18260	18240	18260	18240	2277
500	20230601	143100	30415075920	18240	18230	18250	18230	2676
501	20230601	143000	30366259790	18240	18230	18240	18230	994
502	20230601	142900	30348136420	18240	18220	18240	18220	2588
503	20230601	142800	30300949330	18220	18210	18220	18200	1077
504	20230601	142700	30281339650	18220	18220	18220	18180	1141
505	20230601	142600	30260564710	18220	18240	18240	18210	1054
506	20230601	142500	30241362490	18240	18180	18250	18180	5401
507	20230601	142400	30142952350	18180	18180	18180	18170	842
508	20230601	142300	30127649420	18180	18120	18180	18120	4130
509	20230601	142200	30052708600	18120	18120	18130	18100	1205
510	20230601	142100	30030873710	18120	18110	18120	18100	1381
511	20230601	142000	30005872000	18110	18110	18110	18100	870
512	20230601	141900	29990116400	18110	18110	18110	18100	164
513	20230601	141800	29987146380	18110	18110	18110	18100	250
514	20230601	141700	29982619620	18110	18110	18110	18100	246
515	20230601	141600	29978165810	18110	18110	18110	18100	226
516	20230601	141500	29974072990	18100	18100	18100	18100	760
517	20230601	141400	29960316990	18100	18090	18110	18090	1505
518	20230601	141300	29933074310	18100	18090	18100	18090	220
519	20230601	141200	29929094000	18090	18090	18100	18090	401
520	20230601	141100	29921838810	18090	18090	18100	18090	182
521	20230601	141000	29918546340	18090	18100	18100	18090	555
522	20230601	140900	29908503180	18100	18090	18100	18090	693
523	20230601	140800	29895960620	18100	18100	18100	18090	617
524	20230601	140700	29884794150	18100	18100	18100	18090	533
525	20230601	140600	29875148810	18100	18090	18100	18090	604
526	20230601	140500	29864217780	18090	18100	18100	18090	838
527	20230601	140400	29849055260	18100	18100	18100	18100	397
528	20230601	140300	29841869560	18090	18100	18100	18090	534
529	20230601	140200	29832206840	18090	18100	18100	18080	326
530	20230601	140100	29826308390	18090	18090	18110	18090	927
531	20230601	140000	29809532990	18080	18090	18090	18070	1013
532	20230601	135900	29791212920	18090	18080	18090	18080	470
533	20230601	135800	29782713590	18090	18080	18090	18080	1516
534	20230601	135700	29755294760	18090	18070	18090	18070	630
535	20230601	135600	29743902670	18070	18060	18090	18050	2076
536	20230601	135500	29706377490	18050	18040	18060	18040	566
537	20230601	135400	29696161750	18040	18030	18050	18030	3045
538	20230601	135300	29641228950	18030	18030	18040	18020	1392
539	20230601	135200	29616133260	18030	17970	18030	17960	1352
540	20230601	135100	29591811540	17970	17960	17970	17950	832
541	20230601	135000	29576862120	17960	17950	17970	17950	405
542	20230601	134900	29569590180	17950	17950	17970	17950	289
543	20230601	134800	29564399850	17950	17950	17950	17940	509
544	20230601	134700	29555264070	17940	17950	17950	17940	226
545	20230601	134600	29551208680	17940	17940	17940	17940	559
546	20230601	134500	29541180220	17940	17950	17950	17940	116
547	20230601	134400	29539099150	17950	17950	17950	17930	200
548	20230601	134300	29535511170	17950	17950	17950	17940	212
549	20230601	134200	29531706360	17940	17950	17950	17930	437
550	20230601	134100	29523868570	17950	17930	17950	17930	663
551	20230601	134000	29511974470	17930	17930	17940	17930	683
552	20230601	133900	29499728260	17940	17940	17940	17930	436
553	20230601	133800	29491908790	17940	17940	17940	17930	419
554	20230601	133700	29484393030	17940	17930	17940	17930	172
555	20230601	133600	29481309000	17930	17930	17940	17930	122
556	20230601	133500	29479121090	17940	17940	17940	17940	618
557	20230601	133400	29468034170	17940	17940	17940	17940	247
558	20230601	133300	29463602990	17940	17940	17950	17920	249
559	20230601	133200	29459137030	17940	17950	17950	17900	1852
560	20230601	133100	29425943260	17950	17940	17950	17940	678
561	20230601	133000	29413776430	17930	17920	17930	17910	245
562	20230601	132900	29409385980	17920	17920	17920	17920	596
563	20230601	132800	29398705660	17910	17920	17920	17900	1026
564	20230601	132700	29380330000	17910	17930	17930	17910	309
565	20230601	132600	29374794960	17930	17940	17940	17930	137
566	20230601	132500	29372338280	17940	17930	17940	17910	164
567	20230601	132400	29369398750	17900	17930	17950	17900	1441
568	20230601	132300	29343560530	17930	17930	17930	17930	25
569	20230601	132200	29343112280	17930	17890	17940	17890	1003
570	20230601	132100	29325147300	17890	17900	17900	17890	369
571	20230601	132000	29318542780	17900	17920	17920	17900	1002
572	20230601	131900	29300598820	17920	17930	17940	17920	690
573	20230601	131800	29288230030	17930	17930	17930	17920	460
574	20230601	131700	29279983690	17930	17930	17930	17920	454
575	20230601	131600	29271845230	17930	17930	17930	17920	490
576	20230601	131500	29263060300	17920	17920	17940	17910	1409
577	20230601	131400	29237806880	17920	17880	17920	17870	848
578	20230601	131300	29222626570	17880	17850	17880	17850	633
579	20230601	131200	29211319700	17860	17860	17870	17850	2785
580	20230601	131100	29161596920	17860	17850	17870	17850	1987
581	20230601	131000	29126125520	17850	17870	17870	17840	5429
582	20230601	130900	29029198670	17870	17880	17880	17870	1085
583	20230601	130800	29009808520	17880	17910	17910	17880	594
584	20230601	130700	28999181310	17920	17870	17920	17860	1756
585	20230601	130600	28967781300	17880	17880	17880	17870	729
586	20230601	130500	28954747170	17890	17890	17900	17890	589
587	20230601	130400	28944208890	17900	17890	17900	17890	285
588	20230601	130300	28939109720	17890	17920	17920	17870	1131
589	20230601	130200	28918868900	17910	17910	17920	17900	176
590	20230601	130100	28915717140	17910	17920	17920	17910	386
591	20230601	130000	28908803440	17920	17920	17930	17910	117
592	20230601	125900	28906707430	17920	17930	17930	17920	37
593	20230601	125800	28906044210	17930	17900	17930	17900	356
594	20230601	125700	28899664840	17900	17890	17900	17870	260
595	20230601	125600	28895015040	17890	17870	17890	17870	187
596	20230601	125500	28891672970	17860	17860	17870	17860	708
597	20230601	125400	28879024460	17860	17870	17880	17850	3009
598	20230601	125300	28825277390	17870	17900	17900	17870	3546
599	20230601	125200	28761873920	17900	17950	17950	17890	10389
600	20230601	125100	28575811580	17950	17940	17950	17930	191
601	20230601	125000	28572385100	17930	17940	17940	17930	1106
602	20230601	124900	28552546140	17940	17930	17940	17930	652
603	20230601	124800	28540851370	17940	17930	17940	17930	178
604	20230601	124700	28537659810	17930	17940	17940	17930	765
605	20230601	124600	28523941210	17940	17940	17940	17940	423
606	20230601	124500	28516352590	17940	17930	17940	17930	310
607	20230601	124400	28510792540	17930	17930	17950	17930	202
608	20230601	124300	28507169550	17930	17910	17930	17910	111
609	20230601	124200	28505181330	17910	17910	17910	17900	226
610	20230601	124100	28501133890	17910	17910	17910	17900	42
611	20230601	124000	28500381930	17900	17900	17910	17890	1564
612	20230601	123900	28472385980	17900	17920	17920	17890	8670
613	20230601	123800	28317168190	17930	17920	17940	17920	635
614	20230601	123700	28305786040	17920	17930	17930	17920	796
615	20230601	123600	28291521170	17930	17940	17950	17920	4024
616	20230601	123500	28219367400	17940	17950	17950	17940	1498
617	20230601	123400	28192490510	17950	17960	17960	17950	431
618	20230601	123300	28184751370	17960	17950	17970	17950	131
619	20230601	123200	28182399480	17970	17950	17970	17940	729
620	20230601	123100	28169314880	17950	17960	17970	17950	685
621	20230601	123000	28157011260	17960	17970	17970	17950	206
622	20230601	122900	28153311640	17960	17960	17970	17960	25
623	20230601	122800	28152862610	17960	17960	17960	17960	29
624	20230601	122700	28152341770	17950	17950	17950	17940	436
625	20230601	122600	28144517450	17950	17950	17950	17950	72
626	20230601	122500	28143225050	17940	17950	17960	17940	3645
627	20230601	122400	28077802000	17950	17970	17980	17950	749
628	20230601	122300	28064350940	17970	17970	17970	17960	377
629	20230601	122200	28057576920	17960	17970	17980	17960	543
630	20230601	122100	28047817760	17970	17970	17980	17970	332
631	20230601	122000	28041849850	17970	17970	17980	17970	712
632	20230601	121900	28029051220	17970	17980	17980	17970	813
633	20230601	121800	28014440040	17980	17980	17980	17960	358
634	20230601	121700	28008005760	17960	17950	17960	17950	979
635	20230601	121600	27990426310	17960	17960	18000	17960	826
636	20230601	121500	27975578040	17960	17960	17980	17940	4375
637	20230601	121400	27897039560	17970	17960	17970	17960	414
638	20230601	121300	27889603690	17970	17960	17980	17960	824
639	20230601	121200	27874799090	17970	17970	17970	17960	1573
640	20230601	121100	27846538020	17980	17970	17980	17970	808
641	20230601	121000	27832012890	17970	18000	18000	17970	839
642	20230601	120900	27816935300	17970	18000	18000	17970	2503
643	20230601	120800	27771920580	18000	18010	18020	18000	541
644	20230601	120700	27762181720	18010	18020	18020	18010	137
645	20230601	120600	27759713730	18020	18010	18020	18010	442
646	20230601	120500	27751751180	18010	18010	18020	18010	264
647	20230601	120400	27746996440	18010	17990	18010	17990	898
648	20230601	120300	27730824830	17990	17980	17990	17970	502
649	20230601	120200	27721802500	17980	17970	17990	17970	515
650	20230601	120100	27712546790	17970	17970	17980	17960	1258
651	20230601	120000	27689940910	17970	17960	17980	17960	993
652	20230601	115900	27672096110	17970	17970	17970	17960	613
653	20230601	115800	27661082540	17970	17970	17980	17960	1043
654	20230601	115700	27642339250	17970	17990	17990	17970	680
655	20230601	115600	27630117240	17990	18000	18000	17980	1042
656	20230601	115500	27611369490	18010	18010	18010	18000	2319
657	20230601	115400	27569619330	18010	18020	18020	18010	213
658	20230601	115300	27565781610	18020	18020	18020	18010	590
659	20230601	115200	27555151000	18030	18030	18040	18030	203
660	20230601	115100	27551490840	18030	18000	18030	18000	475
661	20230601	115000	27542934640	18010	18000	18010	18000	494
662	20230601	114900	27534042610	18000	18010	18020	18000	3366
663	20230601	114800	27473440380	18020	18040	18040	18010	433
664	20230601	114700	27465637660	18040	18060	18060	18040	139
665	20230601	114600	27463129680	18060	18050	18060	18050	58
666	20230601	114500	27462082460	18060	18040	18060	18010	572
667	20230601	114400	27451773730	18050	18070	18070	18050	145
668	20230601	114300	27449155030	18060	18070	18070	18060	164
669	20230601	114200	27446191940	18070	18050	18070	18050	266
670	20230601	114100	27441389020	18050	18050	18050	18010	925
671	20230601	114000	27424713950	18060	18050	18060	18020	171
672	20230601	113900	27421630130	18060	18040	18060	18020	343
673	20230601	113800	27415446280	18050	18030	18050	18020	301
674	20230601	113700	27410015460	18020	18040	18060	18020	1185
675	20230601	113600	27388649820	18040	18050	18050	18040	346
676	20230601	113500	27382407960	18040	18070	18070	18030	625
677	20230601	113400	27371129640	18070	18090	18090	18050	3685
678	20230601	113300	27304510070	18100	18090	18100	18090	292
679	20230601	113200	27299226240	18100	18100	18100	18090	376
680	20230601	113100	27292421210	18100	18090	18100	18090	200
681	20230601	113000	27288802590	18090	18060	18090	18050	959
682	20230601	112900	27271474540	18060	18080	18090	18060	1209
683	20230601	112800	27249636180	18080	18060	18080	18060	335
684	20230601	112700	27243583150	18060	18020	18060	18020	381
685	20230601	112600	27236712010	18020	18020	18030	18020	383
686	20230601	112500	27229808980	18020	18040	18060	18020	823
687	20230601	112400	27214958540	18040	18000	18060	17990	1237
688	20230601	112300	27192638600	18000	17980	18060	17980	1540
689	20230601	112200	27164885280	17970	17960	17980	17960	326
690	20230601	112100	27159026090	17970	17970	17970	17960	1069
691	20230601	112000	27139823620	17960	17930	17960	17920	834
692	20230601	111900	27124864830	17930	17960	17960	17920	5156
693	20230601	111800	27032351070	17960	18000	18000	17960	8790
694	20230601	111700	26874330720	18000	18010	18010	18000	1191
695	20230601	111600	26852890600	18000	18010	18010	18000	628
696	20230601	111500	26841580860	18020	18020	18020	18010	693
697	20230601	111400	26829096000	18010	18000	18020	18000	892
698	20230601	111300	26813034180	18000	18000	18000	17990	2522
699	20230601	111200	26767638950	18000	18070	18090	18000	8831
700	20230601	111100	26608425040	18070	18070	18090	18070	1646
701	20230601	111000	26578678280	18080	18070	18080	18070	122
702	20230601	110900	26576473040	18080	18090	18100	18060	4750
703	20230601	110800	26490571140	18090	18100	18110	18090	3012
704	20230601	110700	26436063240	18100	18100	18110	18100	880
705	20230601	110600	26420134510	18100	18080	18110	18080	733
706	20230601	110500	26406871490	18090	18110	18110	18080	344
707	20230601	110400	26400651710	18080	18100	18110	18080	2630
708	20230601	110300	26353073250	18100	18080	18100	18080	1866
709	20230601	110200	26319316300	18090	18080	18090	18080	1391
710	20230601	110100	26294160750	18070	18080	18080	18070	724
711	20230601	110000	26281070970	18080	18070	18080	18070	425
712	20230601	105900	26273390930	18080	18080	18080	18080	715
713	20230601	105800	26260463730	18080	18070	18080	18070	782
714	20230601	105700	26246330040	18070	18080	18090	18070	2436
715	20230601	105600	26202282080	18080	18080	18100	18060	2935
716	20230601	105500	26149246810	18070	18080	18110	18070	1432
717	20230601	105400	26123358000	18070	18090	18100	18070	1895
718	20230601	105300	26089092900	18080	18060	18080	18060	332
719	20230601	105200	26083093070	18060	18050	18060	18030	2327
720	20230601	105100	26041094150	18050	18040	18050	18030	711
721	20230601	105000	26028263800	18050	18060	18070	18030	735
722	20230601	104900	26014995630	18070	18030	18070	18010	947
723	20230601	104800	25997920840	18030	17980	18030	17960	4948
724	20230601	104700	25908968210	17990	18080	18080	17980	2776
725	20230601	104600	25858926750	18080	18040	18090	18040	4058
726	20230601	104500	25785629340	18040	17940	18040	17940	3880
727	20230601	104400	25715875980	17930	18040	18050	17930	16617
728	20230601	104300	25416741110	18050	18070	18070	18040	6731
729	20230601	104200	25295272700	18070	18110	18110	18050	8517
730	20230601	104100	25141409680	18110	18120	18120	18070	20715
731	20230601	104000	24766392530	18120	18200	18200	18120	39900
732	20230601	103900	24041435500	18210	18250	18270	18210	14066
733	20230601	103800	23785014880	18250	18280	18280	18250	12
734	20230601	103700	23784795730	18230	18270	18280	18230	1880
735	20230601	103600	23750475180	18270	18270	18280	18260	655
736	20230601	103500	23738508710	18270	18290	18290	18260	759
737	20230601	103400	23724641380	18280	18350	18350	18280	4388
738	20230601	103300	23644280890	18350	18350	18370	18330	1753
739	20230601	103200	23612104550	18330	18310	18330	18310	890
740	20230601	103100	23595792930	18310	18300	18330	18300	792
741	20230601	103000	23581295380	18310	18370	18380	18280	2065
742	20230601	102900	23543477710	18370	18240	18370	18240	10845
743	20230601	102800	23344921730	18240	18230	18250	18220	1518
744	20230601	102700	23317248780	18230	18230	18250	18220	2224
745	20230601	102600	23276706210	18230	18250	18250	18230	3451
746	20230601	102500	23213763570	18250	18260	18260	18240	3257
747	20230601	102400	23154325090	18260	18260	18260	18250	419
748	20230601	102300	23146677290	18260	18260	18270	18250	1352
749	20230601	102200	23121993520	18250	18260	18270	18250	704
750	20230601	102100	23109141420	18260	18270	18280	18250	754
751	20230601	102000	23095375900	18270	18270	18270	18240	5092
752	20230601	101900	23002435460	18270	18250	18280	18240	1017
753	20230601	101800	22983876280	18250	18240	18250	18240	1482
754	20230601	101700	22956832800	18250	18280	18280	18250	2287
755	20230601	101600	22915080060	18280	18240	18280	18240	2291
756	20230601	101500	22873231160	18250	18210	18250	18200	2933
757	20230601	101400	22819812070	18220	18220	18230	18200	4265
758	20230601	101300	22742140200	18220	18240	18250	18210	8729
759	20230601	101200	22582989870	18250	18250	18260	18230	1222
760	20230601	101100	22560695120	18260	18200	18260	18200	4521
761	20230601	101000	22478348190	18200	18230	18230	18200	4301
762	20230601	100900	22400011660	18230	18240	18260	18220	2385
763	20230601	100800	22356527190	18240	18250	18250	18220	3053
764	20230601	100700	22300898050	18230	18220	18260	18210	6725
765	20230601	100600	22178374320	18220	18270	18270	18220	15389
766	20230601	100500	21897513490	18260	18300	18300	18260	8655
767	20230601	100400	21739340940	18310	18300	18310	18290	2373
768	20230601	100300	21695930780	18300	18310	18310	18290	1395
769	20230601	100200	21670400340	18300	18300	18310	18290	3736
770	20230601	100100	21602030150	18310	18300	18310	18280	2445
771	20230601	100000	21557295810	18300	18310	18320	18280	2571
772	20230601	095900	21510253690	18310	18350	18350	18290	3576
773	20230601	095800	21444771950	18360	18260	18360	18250	12659
774	20230601	095700	21213475710	18260	18330	18340	18260	22630
775	20230601	095600	20799107560	18340	18380	18380	18330	6326
776	20230601	095500	20682995320	18380	18440	18450	18380	6596
777	20230601	095400	20561556420	18440	18490	18500	18410	8215
778	20230601	095300	20410016410	18510	18490	18550	18480	6159
779	20230601	095200	20296023970	18480	18480	18500	18470	4607
780	20230601	095100	20210832950	18490	18460	18490	18450	4052
781	20230601	095000	20136008620	18470	18470	18480	18440	2201
782	20230601	094900	20095381760	18450	18450	18480	18450	8255
783	20230601	094800	19942924620	18450	18420	18480	18420	1253
784	20230601	094700	19919832550	18420	18370	18420	18360	4225
785	20230601	094600	19842138800	18370	18380	18380	18350	7263
786	20230601	094500	19708755240	18390	18370	18390	18360	5368
787	20230601	094400	19610143260	18370	18420	18420	18360	6331
788	20230601	094300	19493732310	18420	18420	18420	18400	5035
789	20230601	094200	19401034680	18420	18410	18430	18380	10372
790	20230601	094100	19210210210	18410	18460	18500	18410	9378
791	20230601	094000	19037292130	18450	18610	18610	18420	22100
792	20230601	093900	18628832910	18560	18500	18630	18500	6908
793	20230601	093800	18500635080	18510	18630	18670	18500	29150
794	20230601	093700	17959902160	18620	18690	18700	18620	9407
795	20230601	093600	17784391730	18690	18680	18770	18650	8136
796	20230601	093500	17632140200	18660	18690	18750	18630	25308
797	20230601	093400	17158944760	18690	18690	18750	18670	16471
798	20230601	093300	16850798150	18690	18600	18740	18570	17654
799	20230601	093200	16521090190	18600	18510	18750	18500	62147
800	20230601	093100	15365353710	18530	18910	19050	18150	178349
801	20230601	093000	12039236100	18900	18760	18930	18750	46830
802	20230601	092900	11155330650	18760	18790	18820	18750	20635
803	20230601	092800	10768062360	18790	18870	18880	18730	24784
804	20230601	092700	10302261220	18870	18740	18900	18720	35855
805	20230601	092600	9626608580	18760	18710	18790	18660	19598
806	20230601	092500	9259344330	18720	18790	18850	18710	35986
807	20230601	092400	8583632110	18780	18740	18880	18670	42797
808	20230601	092300	7780250510	18750	18890	18900	18600	52128
809	20230601	092200	6802339690	18890	18590	18900	18560	89102
810	20230601	092100	5130716140	18590	18430	18630	18400	28458
811	20230601	092000	4603235690	18400	18420	18450	18400	8423
812	20230601	091900	4447962880	18430	18460	18470	18370	8261
813	20230601	091800	4295901800	18460	18440	18520	18390	20045
814	20230601	091700	3926154240	18440	18430	18460	18380	17769
815	20230601	091600	3598668960	18430	18340	18440	18340	12808
816	20230601	091500	3363043670	18330	18300	18330	18240	3780
817	20230601	091400	3293917300	18250	18250	18300	18230	2972
818	20230601	091300	3239698350	18250	18270	18270	18240	2336
819	20230601	091200	3197044600	18260	18280	18300	18230	1701
820	20230601	091100	3165985230	18280	18270	18320	18250	5182
821	20230601	091000	3071246800	18240	18280	18290	18220	7989
822	20230601	090900	2925471770	18270	18290	18320	18240	4762
823	20230601	090800	2838466810	18290	18350	18350	18280	6905
824	20230601	090700	2712057820	18350	18400	18460	18230	20521
825	20230601	090600	2335243390	18390	18180	18450	18180	37767
826	20230601	090500	1640823450	18180	18200	18200	18150	12376
827	20230601	090400	1415937180	18200	18290	18300	18200	6399
828	20230601	090300	1299243140	18290	18200	18330	18200	7403
829	20230601	090200	1163898370	18190	18190	18360	18170	28434
830	20230601	090100	644273600	18190	18130	18190	18130	5498
831	20230601	090000	544343250	18130	18100	18160	18100	30059