KissMeData/106190/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	222400	68005130	12660	12660	12660	12660	143
3	20230602	222300	68005130	12660	12660	12660	12660	0
4	20230602	222200	68005130	12660	12660	12660	12660	0
5	20230602	222100	68005130	12660	12660	12660	12660	0
6	20230602	222000	68005130	12660	12660	12660	12660	0
7	20230602	221900	68005130	12660	12660	12660	12660	0
8	20230602	221800	68005130	12660	12660	12660	12660	0
9	20230602	221700	68005130	12660	12660	12660	12660	0
10	20230602	221600	68005130	12660	12660	12660	12660	0
11	20230602	221500	68005130	12660	12660	12660	12660	0
12	20230602	221400	68005130	12660	12660	12660	12660	0
13	20230602	221300	68005130	12660	12660	12660	12660	0
14	20230602	221200	68005130	12660	12660	12660	12660	0
15	20230602	221100	68005130	12660	12660	12660	12660	0
16	20230602	221000	68005130	12660	12660	12660	12660	0
17	20230602	220900	68005130	12660	12660	12660	12660	0
18	20230602	220800	68005130	12660	12660	12660	12660	0
19	20230602	220700	68005130	12660	12660	12660	12660	0
20	20230602	220600	68005130	12660	12660	12660	12660	0
21	20230602	220500	68005130	12660	12660	12660	12660	0
22	20230602	220400	68005130	12660	12660	12660	12660	0
23	20230602	220300	68005130	12660	12660	12660	12660	0
24	20230602	220200	68005130	12660	12660	12660	12660	0
25	20230602	220100	68005130	12660	12660	12660	12660	0
26	20230602	220000	68005130	12660	12660	12660	12660	0
27	20230602	215900	68005130	12660	12660	12660	12660	0
28	20230602	215800	68005130	12660	12660	12660	12660	0
29	20230602	215700	68005130	12660	12660	12660	12660	0
30	20230602	215600	68005130	12660	12660	12660	12660	0
31	20230602	215500	68005130	12660	12660	12660	12660	0
32	20230602	215400	68005130	12660	12660	12660	12660	143
33	20230602	215300	68005130	12660	12660	12660	12660	0
34	20230602	215200	68005130	12660	12660	12660	12660	0
35	20230602	215100	68005130	12660	12660	12660	12660	0
36	20230602	215000	68005130	12660	12660	12660	12660	0
37	20230602	214900	68005130	12660	12660	12660	12660	0
38	20230602	214800	68005130	12660	12660	12660	12660	0
39	20230602	214700	68005130	12660	12660	12660	12660	0
40	20230602	214600	68005130	12660	12660	12660	12660	0
41	20230602	214500	68005130	12660	12660	12660	12660	0
42	20230602	214400	68005130	12660	12660	12660	12660	0
43	20230602	214300	68005130	12660	12660	12660	12660	0
44	20230602	214200	68005130	12660	12660	12660	12660	0
45	20230602	214100	68005130	12660	12660	12660	12660	0
46	20230602	214000	68005130	12660	12660	12660	12660	0
47	20230602	213900	68005130	12660	12660	12660	12660	0
48	20230602	213800	68005130	12660	12660	12660	12660	0
49	20230602	213700	68005130	12660	12660	12660	12660	0
50	20230602	213600	68005130	12660	12660	12660	12660	0
51	20230602	213500	68005130	12660	12660	12660	12660	0
52	20230602	213400	68005130	12660	12660	12660	12660	0
53	20230602	213300	68005130	12660	12660	12660	12660	0
54	20230602	213200	68005130	12660	12660	12660	12660	0
55	20230602	213100	68005130	12660	12660	12660	12660	0
56	20230602	213000	68005130	12660	12660	12660	12660	0
57	20230602	212900	68005130	12660	12660	12660	12660	0
58	20230602	212800	68005130	12660	12660	12660	12660	0
59	20230602	212700	68005130	12660	12660	12660	12660	0
60	20230602	212600	68005130	12660	12660	12660	12660	0
61	20230602	212500	68005130	12660	12660	12660	12660	0
62	20230602	212400	68005130	12660	12660	12660	12660	143
63	20230602	212300	68005130	12660	12660	12660	12660	0
64	20230602	212200	68005130	12660	12660	12660	12660	0
65	20230602	212100	68005130	12660	12660	12660	12660	0
66	20230602	212000	68005130	12660	12660	12660	12660	0
67	20230602	211900	68005130	12660	12660	12660	12660	0
68	20230602	211800	68005130	12660	12660	12660	12660	0
69	20230602	211700	68005130	12660	12660	12660	12660	0
70	20230602	211600	68005130	12660	12660	12660	12660	0
71	20230602	211500	68005130	12660	12660	12660	12660	0
72	20230602	211400	68005130	12660	12660	12660	12660	0
73	20230602	211300	68005130	12660	12660	12660	12660	0
74	20230602	211200	68005130	12660	12660	12660	12660	0
75	20230602	211100	68005130	12660	12660	12660	12660	0
76	20230602	211000	68005130	12660	12660	12660	12660	0
77	20230602	210900	68005130	12660	12660	12660	12660	0
78	20230602	210800	68005130	12660	12660	12660	12660	0
79	20230602	210700	68005130	12660	12660	12660	12660	0
80	20230602	210600	68005130	12660	12660	12660	12660	0
81	20230602	210500	68005130	12660	12660	12660	12660	0
82	20230602	210400	68005130	12660	12660	12660	12660	0
83	20230602	210300	68005130	12660	12660	12660	12660	0
84	20230602	210200	68005130	12660	12660	12660	12660	0
85	20230602	210100	68005130	12660	12660	12660	12660	0
86	20230602	210000	68005130	12660	12660	12660	12660	0
87	20230602	205900	68005130	12660	12660	12660	12660	0
88	20230602	205800	68005130	12660	12660	12660	12660	0
89	20230602	205700	68005130	12660	12660	12660	12660	0
90	20230602	205600	68005130	12660	12660	12660	12660	0
91	20230602	205500	68005130	12660	12660	12660	12660	0
92	20230602	205400	68005130	12660	12660	12660	12660	143
93	20230602	205300	68005130	12660	12660	12660	12660	0
94	20230602	205200	68005130	12660	12660	12660	12660	0
95	20230602	205100	68005130	12660	12660	12660	12660	0
96	20230602	205000	68005130	12660	12660	12660	12660	0
97	20230602	204900	68005130	12660	12660	12660	12660	0
98	20230602	204800	68005130	12660	12660	12660	12660	0
99	20230602	204700	68005130	12660	12660	12660	12660	0
100	20230602	204600	68005130	12660	12660	12660	12660	0
101	20230602	204500	68005130	12660	12660	12660	12660	0
102	20230602	204400	68005130	12660	12660	12660	12660	0
103	20230602	204300	68005130	12660	12660	12660	12660	0
104	20230602	204200	68005130	12660	12660	12660	12660	0
105	20230602	204100	68005130	12660	12660	12660	12660	0
106	20230602	204000	68005130	12660	12660	12660	12660	0
107	20230602	203900	68005130	12660	12660	12660	12660	0
108	20230602	203800	68005130	12660	12660	12660	12660	0
109	20230602	203700	68005130	12660	12660	12660	12660	0
110	20230602	203600	68005130	12660	12660	12660	12660	0
111	20230602	203500	68005130	12660	12660	12660	12660	0
112	20230602	203400	68005130	12660	12660	12660	12660	0
113	20230602	203300	68005130	12660	12660	12660	12660	0
114	20230602	203200	68005130	12660	12660	12660	12660	0
115	20230602	203100	68005130	12660	12660	12660	12660	0
116	20230602	203000	68005130	12660	12660	12660	12660	0
117	20230602	202900	68005130	12660	12660	12660	12660	0
118	20230602	202800	68005130	12660	12660	12660	12660	0
119	20230602	202700	68005130	12660	12660	12660	12660	0
120	20230602	202600	68005130	12660	12660	12660	12660	0
121	20230602	202500	68005130	12660	12660	12660	12660	0
122	20230602	202400	68005130	12660	12660	12660	12660	143
123	20230602	202300	68005130	12660	12660	12660	12660	0
124	20230602	202200	68005130	12660	12660	12660	12660	0
125	20230602	202100	68005130	12660	12660	12660	12660	0
126	20230602	202000	68005130	12660	12660	12660	12660	0
127	20230602	201900	68005130	12660	12660	12660	12660	0
128	20230602	201800	68005130	12660	12660	12660	12660	0
129	20230602	201700	68005130	12660	12660	12660	12660	0
130	20230602	201600	68005130	12660	12660	12660	12660	0
131	20230602	201500	68005130	12660	12660	12660	12660	0
132	20230602	201400	68005130	12660	12660	12660	12660	0
133	20230602	201300	68005130	12660	12660	12660	12660	0
134	20230602	201200	68005130	12660	12660	12660	12660	0
135	20230602	201100	68005130	12660	12660	12660	12660	0
136	20230602	201000	68005130	12660	12660	12660	12660	0
137	20230602	200900	68005130	12660	12660	12660	12660	0
138	20230602	200800	68005130	12660	12660	12660	12660	0
139	20230602	200700	68005130	12660	12660	12660	12660	0
140	20230602	200600	68005130	12660	12660	12660	12660	0
141	20230602	200500	68005130	12660	12660	12660	12660	0
142	20230602	200400	68005130	12660	12660	12660	12660	0
143	20230602	200300	68005130	12660	12660	12660	12660	0
144	20230602	200200	68005130	12660	12660	12660	12660	0
145	20230602	200100	68005130	12660	12660	12660	12660	0
146	20230602	200000	68005130	12660	12660	12660	12660	0
147	20230602	195900	68005130	12660	12660	12660	12660	0
148	20230602	195800	68005130	12660	12660	12660	12660	0
149	20230602	195700	68005130	12660	12660	12660	12660	0
150	20230602	195600	68005130	12660	12660	12660	12660	0
151	20230602	195500	68005130	12660	12660	12660	12660	0
152	20230602	195400	68005130	12660	12660	12660	12660	143
153	20230602	195300	68005130	12660	12660	12660	12660	0
154	20230602	195200	68005130	12660	12660	12660	12660	0
155	20230602	195100	68005130	12660	12660	12660	12660	0
156	20230602	195000	68005130	12660	12660	12660	12660	0
157	20230602	194900	68005130	12660	12660	12660	12660	0
158	20230602	194800	68005130	12660	12660	12660	12660	0
159	20230602	194700	68005130	12660	12660	12660	12660	0
160	20230602	194600	68005130	12660	12660	12660	12660	0
161	20230602	194500	68005130	12660	12660	12660	12660	0
162	20230602	194400	68005130	12660	12660	12660	12660	0
163	20230602	194300	68005130	12660	12660	12660	12660	0
164	20230602	194200	68005130	12660	12660	12660	12660	0
165	20230602	194100	68005130	12660	12660	12660	12660	0
166	20230602	194000	68005130	12660	12660	12660	12660	0
167	20230602	193900	68005130	12660	12660	12660	12660	0
168	20230602	193800	68005130	12660	12660	12660	12660	0
169	20230602	193700	68005130	12660	12660	12660	12660	0
170	20230602	193600	68005130	12660	12660	12660	12660	0
171	20230602	193500	68005130	12660	12660	12660	12660	0
172	20230602	193400	68005130	12660	12660	12660	12660	0
173	20230602	193300	68005130	12660	12660	12660	12660	0
174	20230602	193200	68005130	12660	12660	12660	12660	0
175	20230602	193100	68005130	12660	12660	12660	12660	0
176	20230602	193000	68005130	12660	12660	12660	12660	0
177	20230602	192900	68005130	12660	12660	12660	12660	0
178	20230602	192800	68005130	12660	12660	12660	12660	0
179	20230602	192700	68005130	12660	12660	12660	12660	0
180	20230602	192600	68005130	12660	12660	12660	12660	0
181	20230602	192500	68005130	12660	12660	12660	12660	0
182	20230602	192400	68005130	12660	12660	12660	12660	143
183	20230602	192300	68005130	12660	12660	12660	12660	0
184	20230602	192200	68005130	12660	12660	12660	12660	0
185	20230602	192100	68005130	12660	12660	12660	12660	0
186	20230602	192000	68005130	12660	12660	12660	12660	0
187	20230602	191900	68005130	12660	12660	12660	12660	0
188	20230602	191800	68005130	12660	12660	12660	12660	0
189	20230602	191700	68005130	12660	12660	12660	12660	0
190	20230602	191600	68005130	12660	12660	12660	12660	0
191	20230602	191500	68005130	12660	12660	12660	12660	0
192	20230602	191400	68005130	12660	12660	12660	12660	0
193	20230602	191300	68005130	12660	12660	12660	12660	0
194	20230602	191200	68005130	12660	12660	12660	12660	0
195	20230602	191100	68005130	12660	12660	12660	12660	0
196	20230602	191000	68005130	12660	12660	12660	12660	0
197	20230602	190900	68005130	12660	12660	12660	12660	0
198	20230602	190800	68005130	12660	12660	12660	12660	0
199	20230602	190700	68005130	12660	12660	12660	12660	0
200	20230602	190600	68005130	12660	12660	12660	12660	0
201	20230602	190500	68005130	12660	12660	12660	12660	0
202	20230602	190400	68005130	12660	12660	12660	12660	0
203	20230602	190300	68005130	12660	12660	12660	12660	0
204	20230602	190200	68005130	12660	12660	12660	12660	0
205	20230602	190100	68005130	12660	12660	12660	12660	0
206	20230602	190000	68005130	12660	12660	12660	12660	0
207	20230602	185900	68005130	12660	12660	12660	12660	0
208	20230602	185800	68005130	12660	12660	12660	12660	0
209	20230602	185700	68005130	12660	12660	12660	12660	0
210	20230602	185600	68005130	12660	12660	12660	12660	0
211	20230602	185500	68005130	12660	12660	12660	12660	0
212	20230602	185400	68005130	12660	12660	12660	12660	143
213	20230602	185300	68005130	12660	12660	12660	12660	0
214	20230602	185200	68005130	12660	12660	12660	12660	0
215	20230602	185100	68005130	12660	12660	12660	12660	0
216	20230602	185000	68005130	12660	12660	12660	12660	0
217	20230602	184900	68005130	12660	12660	12660	12660	0
218	20230602	184800	68005130	12660	12660	12660	12660	0
219	20230602	184700	68005130	12660	12660	12660	12660	0
220	20230602	184600	68005130	12660	12660	12660	12660	0
221	20230602	184500	68005130	12660	12660	12660	12660	0
222	20230602	184400	68005130	12660	12660	12660	12660	0
223	20230602	184300	68005130	12660	12660	12660	12660	0
224	20230602	184200	68005130	12660	12660	12660	12660	0
225	20230602	184100	68005130	12660	12660	12660	12660	0
226	20230602	184000	68005130	12660	12660	12660	12660	0
227	20230602	183900	68005130	12660	12660	12660	12660	0
228	20230602	183800	68005130	12660	12660	12660	12660	0
229	20230602	183700	68005130	12660	12660	12660	12660	0
230	20230602	183600	68005130	12660	12660	12660	12660	0
231	20230602	183500	68005130	12660	12660	12660	12660	0
232	20230602	183400	68005130	12660	12660	12660	12660	0
233	20230602	183300	68005130	12660	12660	12660	12660	0
234	20230602	183200	68005130	12660	12660	12660	12660	0
235	20230602	183100	68005130	12660	12660	12660	12660	0
236	20230602	183000	68005130	12660	12660	12660	12660	0
237	20230602	182900	68005130	12660	12660	12660	12660	0
238	20230602	182800	68005130	12660	12660	12660	12660	0
239	20230602	182700	68005130	12660	12660	12660	12660	0
240	20230602	182600	68005130	12660	12660	12660	12660	0
241	20230602	182500	68005130	12660	12660	12660	12660	0
242	20230602	182400	68005130	12660	12660	12660	12660	143
243	20230602	182300	68005130	12660	12660	12660	12660	0
244	20230602	182200	68005130	12660	12660	12660	12660	0
245	20230602	182100	68005130	12660	12660	12660	12660	0
246	20230602	182000	68005130	12660	12660	12660	12660	0
247	20230602	181900	68005130	12660	12660	12660	12660	0
248	20230602	181800	68005130	12660	12660	12660	12660	0
249	20230602	181700	68005130	12660	12660	12660	12660	0
250	20230602	181600	68005130	12660	12660	12660	12660	0
251	20230602	181500	68005130	12660	12660	12660	12660	0
252	20230602	181400	68005130	12660	12660	12660	12660	0
253	20230602	181300	68005130	12660	12660	12660	12660	0
254	20230602	181200	68005130	12660	12660	12660	12660	0
255	20230602	181100	68005130	12660	12660	12660	12660	0
256	20230602	181000	68005130	12660	12660	12660	12660	0
257	20230602	180900	68005130	12660	12660	12660	12660	0
258	20230602	180800	68005130	12660	12660	12660	12660	0
259	20230602	180700	68005130	12660	12660	12660	12660	0
260	20230602	180600	68005130	12660	12660	12660	12660	0
261	20230602	180500	68005130	12660	12660	12660	12660	0
262	20230602	180400	68005130	12660	12660	12660	12660	0
263	20230602	180300	68005130	12660	12660	12660	12660	0
264	20230602	180200	68005130	12660	12660	12660	12660	0
265	20230602	180100	68005130	12660	12660	12660	12660	0
266	20230602	180000	68005130	12660	12660	12660	12660	0
267	20230602	175900	68005130	12660	12660	12660	12660	0
268	20230602	175800	68005130	12660	12660	12660	12660	0
269	20230602	175700	68005130	12660	12660	12660	12660	0
270	20230602	175600	68005130	12660	12660	12660	12660	0
271	20230602	175500	68005130	12660	12660	12660	12660	0
272	20230602	175400	68005130	12660	12660	12660	12660	143
273	20230602	175300	68005130	12660	12660	12660	12660	0
274	20230602	175200	68005130	12660	12660	12660	12660	0
275	20230602	175100	68005130	12660	12660	12660	12660	0
276	20230602	175000	68005130	12660	12660	12660	12660	0
277	20230602	174900	68005130	12660	12660	12660	12660	0
278	20230602	174800	68005130	12660	12660	12660	12660	0
279	20230602	174700	68005130	12660	12660	12660	12660	0
280	20230602	174600	68005130	12660	12660	12660	12660	0
281	20230602	174500	68005130	12660	12660	12660	12660	0
282	20230602	174400	68005130	12660	12660	12660	12660	0
283	20230602	174300	68005130	12660	12660	12660	12660	0
284	20230602	174200	68005130	12660	12660	12660	12660	0
285	20230602	174100	68005130	12660	12660	12660	12660	0
286	20230602	174000	68005130	12660	12660	12660	12660	0
287	20230602	173900	68005130	12660	12660	12660	12660	0
288	20230602	173800	68005130	12660	12660	12660	12660	0
289	20230602	173700	68005130	12660	12660	12660	12660	0
290	20230602	173600	68005130	12660	12660	12660	12660	0
291	20230602	173500	68005130	12660	12660	12660	12660	0
292	20230602	173400	68005130	12660	12660	12660	12660	0
293	20230602	173300	68005130	12660	12660	12660	12660	0
294	20230602	173200	68005130	12660	12660	12660	12660	0
295	20230602	173100	68005130	12660	12660	12660	12660	0
296	20230602	173000	68005130	12660	12660	12660	12660	0
297	20230602	172900	68005130	12660	12660	12660	12660	0
298	20230602	172800	68005130	12660	12660	12660	12660	0
299	20230602	172700	68005130	12660	12660	12660	12660	0
300	20230602	172600	68005130	12660	12660	12660	12660	0
301	20230602	172500	68005130	12660	12660	12660	12660	0
302	20230602	172400	68005130	12660	12660	12660	12660	143
303	20230602	172300	68005130	12660	12660	12660	12660	0
304	20230602	172200	68005130	12660	12660	12660	12660	0
305	20230602	172100	68005130	12660	12660	12660	12660	0
306	20230602	172000	68005130	12660	12660	12660	12660	0
307	20230602	171900	68005130	12660	12660	12660	12660	0
308	20230602	171800	68005130	12660	12660	12660	12660	0
309	20230602	171700	68005130	12660	12660	12660	12660	0
310	20230602	171600	68005130	12660	12660	12660	12660	0
311	20230602	171500	68005130	12660	12660	12660	12660	0
312	20230602	171400	68005130	12660	12660	12660	12660	0
313	20230602	171300	68005130	12660	12660	12660	12660	0
314	20230602	171200	68005130	12660	12660	12660	12660	0
315	20230602	171100	68005130	12660	12660	12660	12660	0
316	20230602	171000	68005130	12660	12660	12660	12660	0
317	20230602	170900	68005130	12660	12660	12660	12660	0
318	20230602	170800	68005130	12660	12660	12660	12660	0
319	20230602	170700	68005130	12660	12660	12660	12660	0
320	20230602	170600	68005130	12660	12660	12660	12660	0
321	20230602	170500	68005130	12660	12660	12660	12660	0
322	20230602	170400	68005130	12660	12660	12660	12660	0
323	20230602	170300	68005130	12660	12660	12660	12660	0
324	20230602	170200	68005130	12660	12660	12660	12660	0
325	20230602	170100	68005130	12660	12660	12660	12660	0
326	20230602	170000	68005130	12660	12660	12660	12660	0
327	20230602	165900	68005130	12660	12660	12660	12660	0
328	20230602	165800	68005130	12660	12660	12660	12660	0
329	20230602	165700	68005130	12660	12660	12660	12660	0
330	20230602	165600	68005130	12660	12660	12660	12660	0
331	20230602	165500	68005130	12660	12660	12660	12660	0
332	20230602	165400	68005130	12660	12660	12660	12660	143
333	20230602	165300	68005130	12660	12660	12660	12660	0
334	20230602	165200	68005130	12660	12660	12660	12660	0
335	20230602	165100	68005130	12660	12660	12660	12660	0
336	20230602	165000	68005130	12660	12660	12660	12660	0
337	20230602	164900	68005130	12660	12660	12660	12660	0
338	20230602	164800	68005130	12660	12660	12660	12660	0
339	20230602	164700	68005130	12660	12660	12660	12660	0
340	20230602	164600	68005130	12660	12660	12660	12660	0
341	20230602	164500	68005130	12660	12660	12660	12660	0
342	20230602	164400	68005130	12660	12660	12660	12660	0
343	20230602	164300	68005130	12660	12660	12660	12660	0
344	20230602	164200	68005130	12660	12660	12660	12660	0
345	20230602	164100	68005130	12660	12660	12660	12660	0
346	20230602	164000	68005130	12660	12660	12660	12660	0
347	20230602	163900	68005130	12660	12660	12660	12660	0
348	20230602	163800	68005130	12660	12660	12660	12660	0
349	20230602	163700	68005130	12660	12660	12660	12660	0
350	20230602	163600	68005130	12660	12660	12660	12660	0
351	20230602	163500	68005130	12660	12660	12660	12660	0
352	20230602	163400	68005130	12660	12660	12660	12660	0
353	20230602	163300	68005130	12660	12660	12660	12660	0
354	20230602	163200	68005130	12660	12660	12660	12660	0
355	20230602	163100	68005130	12660	12660	12660	12660	0
356	20230602	163000	68005130	12660	12660	12660	12660	0
357	20230602	162900	68005130	12660	12660	12660	12660	0
358	20230602	162800	68005130	12660	12660	12660	12660	0
359	20230602	162700	68005130	12660	12660	12660	12660	0
360	20230602	162600	68005130	12660	12660	12660	12660	0
361	20230602	162500	68005130	12660	12660	12660	12660	0
362	20230602	162400	68005130	12660	12660	12660	12660	143
363	20230602	162300	68005130	12660	12660	12660	12660	0
364	20230602	162200	68005130	12660	12660	12660	12660	0
365	20230602	162100	68005130	12660	12660	12660	12660	0
366	20230602	162000	68005130	12660	12660	12660	12660	0
367	20230602	161900	68005130	12660	12660	12660	12660	0
368	20230602	161800	68005130	12660	12660	12660	12660	0
369	20230602	161700	68005130	12660	12660	12660	12660	0
370	20230602	161600	68005130	12660	12660	12660	12660	0
371	20230602	161500	68005130	12660	12660	12660	12660	0
372	20230602	161400	68005130	12660	12660	12660	12660	0
373	20230602	161300	68005130	12660	12660	12660	12660	0
374	20230602	161200	68005130	12660	12660	12660	12660	0
375	20230602	161100	68005130	12660	12660	12660	12660	0
376	20230602	161000	68005130	12660	12660	12660	12660	0
377	20230602	160900	68005130	12660	12660	12660	12660	0
378	20230602	160800	68005130	12660	12660	12660	12660	0
379	20230602	160700	68005130	12660	12660	12660	12660	0
380	20230602	160600	68005130	12660	12660	12660	12660	0
381	20230602	160500	68005130	12660	12660	12660	12660	0
382	20230602	160400	68005130	12660	12660	12660	12660	0
383	20230602	160300	68005130	12660	12660	12660	12660	0
384	20230602	160200	68005130	12660	12660	12660	12660	0
385	20230602	160100	68005130	12660	12660	12660	12660	0
386	20230602	160000	68005130	12660	12660	12660	12660	0
387	20230602	155900	68005130	12660	12660	12660	12660	0
388	20230602	155800	68005130	12660	12660	12660	12660	0
389	20230602	155700	68005130	12660	12660	12660	12660	0
390	20230602	155600	68005130	12660	12660	12660	12660	0
391	20230602	155500	68005130	12660	12660	12660	12660	0
392	20230602	155400	68005130	12660	12660	12660	12660	143
393	20230602	155300	68005130	12660	12660	12660	12660	0
394	20230602	155200	68005130	12660	12660	12660	12660	0
395	20230602	155100	68005130	12660	12660	12660	12660	0
396	20230602	155000	68005130	12660	12660	12660	12660	0
397	20230602	154900	68005130	12660	12660	12660	12660	0
398	20230602	154800	68005130	12660	12660	12660	12660	0
399	20230602	154700	68005130	12660	12660	12660	12660	0
400	20230602	154600	68005130	12660	12660	12660	12660	0
401	20230602	154500	68005130	12660	12660	12660	12660	0
402	20230602	154400	68005130	12660	12660	12660	12660	0
403	20230602	154300	68005130	12660	12660	12660	12660	0
404	20230602	154200	68005130	12660	12660	12660	12660	0
405	20230602	154100	68005130	12660	12660	12660	12660	0
406	20230602	154000	68005130	12660	12660	12660	12660	0
407	20230602	153900	68005130	12660	12660	12660	12660	0
408	20230602	153800	68005130	12660	12660	12660	12660	0
409	20230602	153700	68005130	12660	12660	12660	12660	0
410	20230602	153600	68005130	12660	12660	12660	12660	0
411	20230602	153500	68005130	12660	12660	12660	12660	0
412	20230602	153400	68005130	12660	12660	12660	12660	0
413	20230602	153300	68005130	12660	12660	12660	12660	0
414	20230602	153200	68005130	12660	12660	12660	12660	0
415	20230602	153100	68005130	12660	12660	12660	12660	0
416	20230602	153000	68005130	12660	12660	12660	12660	143
417	20230602	152900	66194750	12660	12660	12660	12660	0
418	20230602	152800	66194750	12660	12660	12660	12660	0
419	20230602	152700	66194750	12660	12660	12660	12660	0
420	20230602	152600	66194750	12660	12660	12660	12660	0
421	20230602	152500	66194750	12660	12660	12660	12660	0
422	20230602	152400	66194750	12660	12660	12660	12660	0
423	20230602	152300	66194750	12660	12660	12660	12660	0
424	20230602	152200	66194750	12660	12660	12660	12660	0
425	20230602	152100	66194750	12660	12660	12660	12660	0
426	20230602	152000	66194750	12660	12660	12660	12660	0
427	20230602	151900	66194750	12660	12660	12660	12660	6
428	20230602	151800	66118790	12650	12650	12650	12650	5
429	20230602	151700	66055540	12660	12660	12660	12660	0
430	20230602	151600	66055540	12660	12660	12660	12660	0
431	20230602	151500	66055540	12660	12660	12660	12660	0
432	20230602	151400	66055540	12660	12660	12660	12660	1
433	20230602	151300	66042880	12660	12660	12660	12660	26
434	20230602	151200	65713720	12660	12660	12660	12660	2
435	20230602	151100	65688400	12660	12660	12660	12660	62
436	20230602	151000	64903480	12660	12660	12660	12660	0
437	20230602	150900	64903480	12660	12660	12660	12660	0
438	20230602	150800	64903480	12660	12720	12720	12660	184
439	20230602	150700	62571340	12720	12660	12720	12660	49
440	20230602	150600	61950400	12660	12660	12660	12660	0
441	20230602	150500	61950400	12660	12660	12660	12660	0
442	20230602	150400	61950400	12660	12660	12660	12660	0
443	20230602	150300	61950400	12660	12660	12660	12660	0
444	20230602	150200	61950400	12660	12660	12660	12660	10
445	20230602	150100	61823800	12660	12620	12660	12610	7
446	20230602	150000	61735270	12600	12600	12600	12600	35
447	20230602	145900	61294270	12590	12590	12590	12590	2
448	20230602	145800	61269090	12600	12600	12600	12600	0
449	20230602	145700	61269090	12600	12600	12600	12600	0
450	20230602	145600	61269090	12600	12600	12600	12600	300
451	20230602	145500	57489090	12590	12590	12590	12590	2
452	20230602	145400	57463910	12590	12590	12590	12590	2
453	20230602	145300	57438730	12590	12590	12590	12590	0
454	20230602	145200	57438730	12590	12550	12590	12550	14
455	20230602	145100	57262590	12550	12550	12550	12550	11
456	20230602	145000	57124540	12550	12550	12550	12550	0
457	20230602	144900	57124540	12550	12550	12550	12550	2
458	20230602	144800	57099440	12550	12550	12550	12550	2
459	20230602	144700	57074340	12550	12550	12550	12550	0
460	20230602	144600	57074340	12550	12560	12560	12550	2
461	20230602	144500	57049230	12540	12540	12540	12540	3
462	20230602	144400	57011610	12540	12540	12540	12540	50
463	20230602	144300	56384610	12590	12590	12590	12590	0
464	20230602	144200	56384610	12590	12590	12590	12590	1
465	20230602	144100	56372020	12540	12540	12540	12540	4
466	20230602	144000	56321860	12540	12540	12540	12540	0
467	20230602	143900	56321860	12540	12540	12540	12540	14
468	20230602	143800	56146300	12540	12540	12540	12540	2
469	20230602	143700	56121220	12540	12540	12540	12540	2
470	20230602	143600	56096140	12540	12550	12550	12540	11
471	20230602	143500	55958180	12590	12590	12590	12590	0
472	20230602	143400	55958180	12590	12580	12590	12580	61
473	20230602	143300	55190220	12550	12550	12550	12550	0
474	20230602	143200	55190220	12550	12550	12550	12550	9
475	20230602	143100	55077270	12550	12550	12550	12550	2
476	20230602	143000	55052170	12550	12550	12550	12550	0
477	20230602	142900	55052170	12550	12550	12550	12550	2
478	20230602	142800	55027070	12550	12550	12550	12550	3
479	20230602	142700	54989420	12550	12550	12550	12550	2
480	20230602	142600	54964320	12550	12550	12550	12550	0
481	20230602	142500	54964320	12550	12550	12550	12550	2
482	20230602	142400	54939220	12550	12550	12550	12550	2
483	20230602	142300	54914120	12550	12550	12550	12550	2
484	20230602	142200	54889020	12590	12590	12590	12590	0
485	20230602	142100	54889020	12590	12590	12590	12590	0
486	20230602	142000	54889020	12590	12590	12590	12590	1
487	20230602	141900	54876430	12550	12550	12550	12550	0
488	20230602	141800	54876430	12550	12550	12550	12550	2
489	20230602	141700	54851330	12550	12550	12550	12550	3
490	20230602	141600	54813680	12550	12550	12550	12550	0
491	20230602	141500	54813680	12550	12590	12590	12550	25
492	20230602	141400	54499530	12550	12550	12550	12550	2
493	20230602	141300	54474430	12550	12550	12550	12550	0
494	20230602	141200	54474430	12550	12550	12550	12550	2
495	20230602	141100	54449330	12550	12550	12550	12550	3
496	20230602	141000	54411680	12550	12550	12550	12550	2
497	20230602	140900	54386580	12550	12550	12550	12550	0
498	20230602	140800	54386580	12550	12550	12550	12550	2
499	20230602	140700	54361480	12550	12550	12550	12550	2
500	20230602	140600	54336380	12550	12550	12550	12550	1
501	20230602	140500	54323830	12550	12550	12550	12550	3
502	20230602	140400	54286180	12550	12550	12550	12550	316
503	20230602	140300	50320380	12540	12540	12540	12540	2
504	20230602	140200	50295300	12540	12540	12540	12540	0
505	20230602	140100	50295300	12540	12540	12540	12540	2
506	20230602	140000	50270220	12540	12540	12540	12540	3
507	20230602	135900	50232600	12550	12550	12550	12550	0
508	20230602	135800	50232600	12550	12550	12550	12550	66
509	20230602	135700	49404300	12550	12550	12550	12550	2
510	20230602	135600	49379200	12550	12550	12550	12550	0
511	20230602	135500	49379200	12550	12550	12550	12550	2
512	20230602	135400	49354100	12550	12550	12550	12550	3
513	20230602	135300	49316450	12550	12550	12550	12550	2
514	20230602	135200	49291350	12550	12550	12550	12550	0
515	20230602	135100	49291350	12550	12550	12550	12550	2
516	20230602	135000	49266250	12550	12550	12550	12550	2
517	20230602	134900	49241150	12550	12550	12550	12550	0
518	20230602	134800	49241150	12550	12550	12550	12550	3
519	20230602	134700	49203500	12550	12550	12550	12550	2
520	20230602	134600	49178400	12550	12550	12550	12550	4
521	20230602	134500	49128200	12550	12550	12550	12550	3
522	20230602	134400	49090550	12550	12550	12550	12550	2
523	20230602	134300	49065450	12550	12550	12550	12550	3
524	20230602	134200	49027800	12550	12550	12550	12550	0
525	20230602	134100	49027800	12550	12550	12550	12550	2
526	20230602	134000	49002700	12550	12550	12550	12550	2
527	20230602	133900	48977600	12550	12550	12550	12550	0
528	20230602	133800	48977600	12550	12550	12550	12550	2
529	20230602	133700	48952500	12550	12550	12550	12550	3
530	20230602	133600	48914850	12550	12550	12550	12550	2
531	20230602	133500	48889750	12550	12550	12550	12550	0
532	20230602	133400	48889750	12550	12550	12550	12550	2
533	20230602	133300	48864650	12550	12550	12550	12550	2
534	20230602	133200	48839550	12550	12550	12550	12550	0
535	20230602	133100	48839550	12550	12550	12550	12550	3
536	20230602	133000	48801900	12550	12550	12550	12550	5
537	20230602	132900	48739150	12560	12560	12560	12560	2
538	20230602	132800	48714030	12560	12560	12560	12560	0
539	20230602	132700	48714030	12560	12560	12560	12560	2
540	20230602	132600	48688910	12590	12590	12590	12590	0
541	20230602	132500	48688910	12590	12590	12590	12590	0
542	20230602	132400	48688910	12590	12590	12590	12590	0
543	20230602	132300	48688910	12590	12590	12590	12590	0
544	20230602	132200	48688910	12590	12590	12590	12590	0
545	20230602	132100	48688910	12590	12590	12590	12590	0
546	20230602	132000	48688910	12590	12590	12590	12590	0
547	20230602	131900	48688910	12590	12590	12590	12590	0
548	20230602	131800	48688910	12590	12590	12590	12590	0
549	20230602	131700	48688910	12590	12590	12590	12590	0
550	20230602	131600	48688910	12590	12590	12590	12590	311
551	20230602	131500	44773420	12590	12590	12590	12590	4
552	20230602	131400	44723060	12720	12720	12720	12720	0
553	20230602	131300	44723060	12720	12720	12720	12720	0
554	20230602	131200	44723060	12720	12720	12720	12720	0
555	20230602	131100	44723060	12720	12610	12720	12610	80
556	20230602	131000	43710750	12550	12550	12560	12550	42
557	20230602	130900	43183640	12550	12550	12550	12550	5
558	20230602	130800	43120890	12550	12550	12550	12550	0
559	20230602	130700	43120890	12550	12550	12550	12550	2
560	20230602	130600	43095790	12550	12550	12550	12550	2
561	20230602	130500	43070690	12550	12550	12550	12550	0
562	20230602	130400	43070690	12550	12550	12550	12550	2
563	20230602	130300	43045590	12550	12550	12550	12550	3
564	20230602	130200	43007940	12550	12550	12550	12550	2
565	20230602	130100	42982840	12550	12550	12550	12550	0
566	20230602	130000	42982840	12550	12550	12550	12550	6
567	20230602	125900	42907540	12550	12550	12550	12550	2
568	20230602	125800	42882440	12550	12550	12550	12550	0
569	20230602	125700	42882440	12550	12550	12550	12550	3
570	20230602	125600	42844790	12550	12550	12550	12550	2
571	20230602	125500	42819690	12550	12550	12550	12550	2
572	20230602	125400	42794590	12550	12550	12550	12550	0
573	20230602	125300	42794590	12550	12550	12550	12550	2
574	20230602	125200	42769490	12550	12550	12550	12550	3
575	20230602	125100	42731840	12550	12560	12560	12550	2
576	20230602	125000	42706730	12550	12550	12550	12550	2
577	20230602	124900	42681630	12550	12550	12550	12550	2
578	20230602	124800	42656530	12550	12550	12550	12550	0
579	20230602	124700	42656530	12550	12550	12550	12550	2
580	20230602	124600	42631430	12550	12550	12550	12550	3
581	20230602	124500	42593780	12550	12550	12550	12550	4
582	20230602	124400	42543580	12610	12610	12610	12610	0
583	20230602	124300	42543580	12610	12610	12610	12610	0
584	20230602	124200	42543580	12610	12610	12610	12610	0
585	20230602	124100	42543580	12610	12610	12610	12610	0
586	20230602	124000	42543580	12610	12610	12610	12610	0
587	20230602	123900	42543580	12610	12610	12610	12610	0
588	20230602	123800	42543580	12610	12610	12610	12610	1
589	20230602	123700	42530970	12660	12660	12660	12660	0
590	20230602	123600	42530970	12660	12660	12660	12660	0
591	20230602	123500	42530970	12660	12660	12660	12660	0
592	20230602	123400	42530970	12660	12660	12660	12660	0
593	20230602	123300	42530970	12660	12660	12660	12660	0
594	20230602	123200	42530970	12660	12590	12660	12540	7
595	20230602	123100	42442790	12590	12580	12590	12580	11
596	20230602	123000	42304370	12580	12580	12580	12580	4
597	20230602	122900	42254050	12650	12650	12650	12650	0
598	20230602	122800	42254050	12650	12650	12650	12650	0
599	20230602	122700	42254050	12650	12650	12650	12650	131
600	20230602	122600	40596900	12650	12520	12650	12520	1011
601	20230602	122500	27817050	12520	12520	12520	12520	0
602	20230602	122400	27817050	12520	12520	12520	12520	0
603	20230602	122300	27817050	12520	12520	12520	12520	0
604	20230602	122200	27817050	12520	12520	12520	12520	0
605	20230602	122100	27817050	12520	12510	12520	12510	12
606	20230602	122000	27666830	12510	12510	12510	12510	0
607	20230602	121900	27666830	12510	12510	12510	12510	2
608	20230602	121800	27641810	12510	12510	12510	12510	3
609	20230602	121700	27604280	12510	12510	12510	12510	0
610	20230602	121600	27604280	12510	12510	12510	12510	2
611	20230602	121500	27579260	12510	12510	12510	12510	6
612	20230602	121400	27504200	12510	12510	12510	12510	2
613	20230602	121300	27479180	12520	12520	12520	12520	0
614	20230602	121200	27479180	12520	12520	12520	12520	0
615	20230602	121100	27479180	12520	12520	12520	12520	3
616	20230602	121000	27441620	12520	12520	12520	12520	0
617	20230602	120900	27441620	12520	12520	12520	12520	0
618	20230602	120800	27441620	12520	12520	12520	12520	0
619	20230602	120700	27441620	12520	12520	12520	12520	12
620	20230602	120600	27291380	12520	12520	12520	12520	10
621	20230602	120500	27166180	12520	12520	12520	12520	2
622	20230602	120400	27141140	12520	12520	12520	12520	2
623	20230602	120300	27116100	12520	12520	12520	12520	0
624	20230602	120200	27116100	12520	12520	12520	12520	2
625	20230602	120100	27091060	12520	12520	12520	12520	3
626	20230602	120000	27053500	12520	12520	12520	12520	4
627	20230602	115900	27003420	12520	12520	12520	12520	2
628	20230602	115800	26978380	12520	12520	12520	12520	2
629	20230602	115700	26953340	12520	12520	12520	12520	0
630	20230602	115600	26953340	12520	12520	12520	12520	2
631	20230602	115500	26928300	12520	12520	12520	12520	2
632	20230602	115400	26903260	12580	12580	12580	12580	0
633	20230602	115300	26903260	12580	12530	12580	12520	151
634	20230602	115200	25012640	12580	12580	12580	12580	0
635	20230602	115100	25012640	12580	12580	12580	12580	0
636	20230602	115000	25012640	12580	12580	12580	12580	0
637	20230602	114900	25012640	12580	12580	12580	12580	0
638	20230602	114800	25012640	12580	12580	12580	12580	0
639	20230602	114700	25012640	12580	12580	12580	12580	0
640	20230602	114600	25012640	12580	12580	12580	12580	8
641	20230602	114500	24912000	12530	12530	12530	12530	6
642	20230602	114400	24836820	12530	12540	12540	12530	3
643	20230602	114300	24799220	12530	12530	12530	12530	0
644	20230602	114200	24799220	12530	12530	12530	12530	2
645	20230602	114100	24774160	12530	12530	12530	12530	2
646	20230602	114000	24749100	12530	12530	12530	12530	0
647	20230602	113900	24749100	12530	12530	12530	12530	2
648	20230602	113800	24724040	12530	12530	12530	12530	3
649	20230602	113700	24686450	12530	12530	12530	12530	4
650	20230602	113600	24636330	12530	12530	12530	12530	0
651	20230602	113500	24636330	12530	12530	12530	12530	2
652	20230602	113400	24611270	12530	12530	12530	12530	2
653	20230602	113300	24586210	12530	12530	12530	12530	0
654	20230602	113200	24586210	12530	12530	12530	12530	3
655	20230602	113100	24548620	12530	12530	12530	12530	2
656	20230602	113000	24523560	12530	12530	12530	12530	6
657	20230602	112900	24448380	12530	12530	12530	12530	0
658	20230602	112800	24448380	12530	12530	12530	12530	2
659	20230602	112700	24423320	12530	12530	12530	12530	3
660	20230602	112600	24385730	12530	12530	12530	12530	0
661	20230602	112500	24385730	12530	12530	12530	12530	2
662	20230602	112400	24360670	12530	12530	12530	12530	2
663	20230602	112300	24335610	12530	12530	12530	12530	0
664	20230602	112200	24335610	12530	12530	12530	12530	2
665	20230602	112100	24310550	12520	12520	12520	12520	3
666	20230602	112000	24272990	12520	12520	12520	12520	2
667	20230602	111900	24247950	12520	12520	12520	12520	2
668	20230602	111800	24222910	12520	12520	12520	12520	4
669	20230602	111700	24172830	12520	12520	12520	12520	2
670	20230602	111600	24147790	12520	12520	12520	12520	0
671	20230602	111500	24147790	12520	12520	12520	12520	7
672	20230602	111400	24060150	12580	12580	12580	12580	0
673	20230602	111300	24060150	12580	12580	12580	12580	1
674	20230602	111200	24047570	12520	12520	12520	12520	0
675	20230602	111100	24047570	12520	12520	12520	12520	2
676	20230602	111000	24022530	12520	12520	12520	12520	3
677	20230602	110900	23984970	12520	12520	12520	12520	0
678	20230602	110800	23984970	12520	12520	12520	12520	2
679	20230602	110700	23959930	12520	12520	12520	12520	2
680	20230602	110600	23934890	12520	12520	12520	12520	0
681	20230602	110500	23934890	12520	12520	12520	12520	2
682	20230602	110400	23909850	12520	12510	12520	12510	4
683	20230602	110300	23859800	12510	12510	12510	12510	3
684	20230602	110200	23822270	12510	12510	12510	12510	0
685	20230602	110100	23822270	12510	12510	12510	12510	2
686	20230602	110000	23797250	12510	12510	12510	12510	8
687	20230602	105900	23697170	12520	12520	12520	12520	13
688	20230602	105800	23534410	12520	12520	12520	12520	0
689	20230602	105700	23534410	12520	12520	12520	12520	0
690	20230602	105600	23534410	12520	12520	12520	12520	0
691	20230602	105500	23534410	12520	12520	12520	12520	0
692	20230602	105400	23534410	12520	12520	12520	12520	0
693	20230602	105300	23534410	12520	12520	12520	12520	0
694	20230602	105200	23534410	12520	12520	12520	12520	1
695	20230602	105100	23521890	12520	12520	12520	12520	0
696	20230602	105000	23521890	12520	12520	12520	12520	52
697	20230602	104900	22870850	12520	12520	12520	12520	0
698	20230602	104800	22870850	12520	12520	12520	12520	2
699	20230602	104700	22845810	12520	12520	12520	12520	3
700	20230602	104600	22808250	12520	12520	12520	12520	2
701	20230602	104500	22783210	12520	12520	12520	12520	4
702	20230602	104400	22733130	12530	12530	12530	12530	17
703	20230602	104300	22520120	12530	12530	12530	12530	1
704	20230602	104200	22507590	12530	12530	12530	12530	2
705	20230602	104100	22482530	12530	12530	12530	12530	4
706	20230602	104000	22432410	12580	12580	12580	12580	0
707	20230602	103900	22432410	12580	12580	12580	12580	0
708	20230602	103800	22432410	12580	12580	12580	12580	0
709	20230602	103700	22432410	12580	12580	12580	12580	0
710	20230602	103600	22432410	12580	12580	12580	12580	0
711	20230602	103500	22432410	12580	12580	12580	12580	0
712	20230602	103400	22432410	12580	12580	12580	12580	0
713	20230602	103300	22432410	12580	12580	12580	12580	0
714	20230602	103200	22432410	12580	12580	12580	12580	0
715	20230602	103100	22432410	12580	12580	12580	12580	1
716	20230602	103000	22419830	12510	12510	12510	12510	4
717	20230602	102900	22369790	12510	12560	12560	12510	1500
718	20230602	102800	3590410	12560	12560	12560	12560	0
719	20230602	102700	3590410	12560	12560	12560	12560	0
720	20230602	102600	3590410	12560	12560	12560	12560	0
721	20230602	102500	3590410	12560	12560	12560	12560	0
722	20230602	102400	3590410	12560	12560	12560	12560	0
723	20230602	102300	3590410	12560	12560	12560	12560	3
724	20230602	102200	3552730	12630	12630	12630	12630	0
725	20230602	102100	3552730	12630	12570	12630	12570	35
726	20230602	102000	3111960	12530	12530	12530	12530	0
727	20230602	101900	3111960	12530	12530	12530	12530	0
728	20230602	101800	3111960	12530	12530	12530	12530	0
729	20230602	101700	3111960	12530	12530	12530	12530	0
730	20230602	101600	3111960	12530	12530	12530	12530	0
731	20230602	101500	3111960	12530	12530	12530	12530	4
732	20230602	101400	3061840	12530	12530	12530	12530	0
733	20230602	101300	3061840	12530	12530	12530	12530	0
734	20230602	101200	3061840	12530	12530	12530	12530	5
735	20230602	101100	2999190	12520	12520	12520	12520	0
736	20230602	101000	2999190	12520	12520	12520	12520	0
737	20230602	100900	2999190	12520	12520	12520	12520	0
738	20230602	100800	2999190	12520	12520	12520	12520	0
739	20230602	100700	2999190	12520	12520	12520	12520	0
740	20230602	100600	2999190	12520	12520	12520	12520	0
741	20230602	100500	2999190	12520	12520	12520	12520	3
742	20230602	100400	2961630	12510	12510	12510	12510	0
743	20230602	100300	2961630	12510	12510	12510	12510	5
744	20230602	100200	2899080	12510	12510	12510	12510	0
745	20230602	100100	2899080	12510	12510	12510	12510	7
746	20230602	100000	2811510	12520	12580	12580	12520	6
747	20230602	095900	2736270	12580	12590	12590	12580	6
748	20230602	095800	2660770	12510	12510	12510	12510	0
749	20230602	095700	2660770	12510	12510	12510	12510	0
750	20230602	095600	2660770	12510	12510	12510	12510	0
751	20230602	095500	2660770	12510	12510	12510	12510	0
752	20230602	095400	2660770	12510	12510	12510	12510	5
753	20230602	095300	2598220	12590	12590	12590	12590	0
754	20230602	095200	2598220	12590	12590	12590	12590	0
755	20230602	095100	2598220	12590	12590	12590	12590	0
756	20230602	095000	2598220	12590	12590	12590	12590	0
757	20230602	094900	2598220	12590	12590	12590	12590	1
758	20230602	094800	2585630	12590	12590	12590	12590	0
759	20230602	094700	2585630	12590	12590	12590	12590	0
760	20230602	094600	2585630	12590	12500	12590	12500	4
761	20230602	094500	2535540	12500	12500	12500	12500	9
762	20230602	094400	2423040	12590	12590	12590	12590	0
763	20230602	094300	2423040	12590	12590	12590	12590	0
764	20230602	094200	2423040	12590	12590	12590	12590	0
765	20230602	094100	2423040	12590	12590	12590	12590	0
766	20230602	094000	2423040	12590	12590	12590	12590	0
767	20230602	093900	2423040	12590	12590	12590	12590	0
768	20230602	093800	2423040	12590	12590	12590	12590	1
769	20230602	093700	2410450	12510	12510	12510	12510	0
770	20230602	093600	2410450	12510	12520	12520	12510	5
771	20230602	093500	2347880	12570	12570	12570	12570	1
772	20230602	093400	2335310	12500	12500	12500	12500	0
773	20230602	093300	2335310	12500	12500	12500	12500	0
774	20230602	093200	2335310	12500	12500	12500	12500	0
775	20230602	093100	2335310	12500	12500	12500	12500	0
776	20230602	093000	2335310	12500	12590	12590	12500	9
777	20230602	092900	2222360	12590	12590	12590	12590	1
778	20230602	092800	2209770	12500	12500	12500	12500	3
779	20230602	092700	2172270	12500	12510	12510	12500	5
780	20230602	092600	2109760	12510	12510	12510	12510	0
781	20230602	092500	2109760	12510	12510	12510	12510	1
782	20230602	092400	2097250	12510	12510	12510	12510	0
783	20230602	092300	2097250	12510	12510	12510	12510	0
784	20230602	092200	2097250	12510	12550	12550	12510	75
785	20230602	092100	1158030	12550	12550	12550	12550	0
786	20230602	092000	1158030	12550	12550	12550	12550	2
787	20230602	091900	1132930	12550	12550	12550	12550	0
788	20230602	091800	1132930	12550	12550	12550	12550	5
789	20230602	091700	1070180	12600	12600	12600	12600	5
790	20230602	091600	1007180	12600	12600	12600	12600	49
791	20230602	091500	389780	12600	12600	12600	12600	0
792	20230602	091400	389780	12600	12600	12600	12600	0
793	20230602	091300	389780	12600	12600	12600	12600	0
794	20230602	091200	389780	12600	12600	12600	12600	1
795	20230602	091100	377180	12540	12540	12540	12540	0
796	20230602	091000	377180	12540	12540	12540	12540	3
797	20230602	090900	339560	12540	12550	12550	12540	5
798	20230602	090800	276830	12540	12540	12540	12540	0
799	20230602	090700	276830	12540	12540	12540	12540	0
800	20230602	090600	276830	12540	12540	12540	12540	0
801	20230602	090500	276830	12540	12540	12540	12540	1
802	20230602	090400	264290	12640	12640	12640	12640	0
803	20230602	090300	264290	12640	12640	12640	12640	0
804	20230602	090200	264290	12640	12640	12640	12640	0
805	20230602	090100	264290	12640	12640	12640	12640	11
806	20230602	090000	125250	12400	12650	12650	12400	10