KissMeData/138080/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	223500	2401395150	16620	16620	16620	16620	3679
3	20230602	223400	2401395150	16620	16620	16620	16620	0
4	20230602	223300	2401395150	16620	16620	16620	16620	0
5	20230602	223200	2401395150	16620	16620	16620	16620	0
6	20230602	223100	2401395150	16620	16620	16620	16620	0
7	20230602	223000	2401395150	16620	16620	16620	16620	0
8	20230602	222900	2401395150	16620	16620	16620	16620	0
9	20230602	222800	2401395150	16620	16620	16620	16620	0
10	20230602	222700	2401395150	16620	16620	16620	16620	0
11	20230602	222600	2401395150	16620	16620	16620	16620	0
12	20230602	222500	2401395150	16620	16620	16620	16620	0
13	20230602	222400	2401395150	16620	16620	16620	16620	0
14	20230602	222300	2401395150	16620	16620	16620	16620	0
15	20230602	222200	2401395150	16620	16620	16620	16620	0
16	20230602	222100	2401395150	16620	16620	16620	16620	0
17	20230602	222000	2401395150	16620	16620	16620	16620	0
18	20230602	221900	2401395150	16620	16620	16620	16620	0
19	20230602	221800	2401395150	16620	16620	16620	16620	0
20	20230602	221700	2401395150	16620	16620	16620	16620	0
21	20230602	221600	2401395150	16620	16620	16620	16620	0
22	20230602	221500	2401395150	16620	16620	16620	16620	0
23	20230602	221400	2401395150	16620	16620	16620	16620	0
24	20230602	221300	2401395150	16620	16620	16620	16620	0
25	20230602	221200	2401395150	16620	16620	16620	16620	0
26	20230602	221100	2401395150	16620	16620	16620	16620	0
27	20230602	221000	2401395150	16620	16620	16620	16620	0
28	20230602	220900	2401395150	16620	16620	16620	16620	0
29	20230602	220800	2401395150	16620	16620	16620	16620	0
30	20230602	220700	2401395150	16620	16620	16620	16620	0
31	20230602	220600	2401395150	16620	16620	16620	16620	0
32	20230602	220500	2401395150	16620	16620	16620	16620	3679
33	20230602	220400	2401395150	16620	16620	16620	16620	0
34	20230602	220300	2401395150	16620	16620	16620	16620	0
35	20230602	220200	2401395150	16620	16620	16620	16620	0
36	20230602	220100	2401395150	16620	16620	16620	16620	0
37	20230602	220000	2401395150	16620	16620	16620	16620	0
38	20230602	215900	2401395150	16620	16620	16620	16620	0
39	20230602	215800	2401395150	16620	16620	16620	16620	0
40	20230602	215700	2401395150	16620	16620	16620	16620	0
41	20230602	215600	2401395150	16620	16620	16620	16620	0
42	20230602	215500	2401395150	16620	16620	16620	16620	0
43	20230602	215400	2401395150	16620	16620	16620	16620	0
44	20230602	215300	2401395150	16620	16620	16620	16620	0
45	20230602	215200	2401395150	16620	16620	16620	16620	0
46	20230602	215100	2401395150	16620	16620	16620	16620	0
47	20230602	215000	2401395150	16620	16620	16620	16620	0
48	20230602	214900	2401395150	16620	16620	16620	16620	0
49	20230602	214800	2401395150	16620	16620	16620	16620	0
50	20230602	214700	2401395150	16620	16620	16620	16620	0
51	20230602	214600	2401395150	16620	16620	16620	16620	0
52	20230602	214500	2401395150	16620	16620	16620	16620	0
53	20230602	214400	2401395150	16620	16620	16620	16620	0
54	20230602	214300	2401395150	16620	16620	16620	16620	0
55	20230602	214200	2401395150	16620	16620	16620	16620	0
56	20230602	214100	2401395150	16620	16620	16620	16620	0
57	20230602	214000	2401395150	16620	16620	16620	16620	0
58	20230602	213900	2401395150	16620	16620	16620	16620	0
59	20230602	213800	2401395150	16620	16620	16620	16620	0
60	20230602	213700	2401395150	16620	16620	16620	16620	0
61	20230602	213600	2401395150	16620	16620	16620	16620	0
62	20230602	213500	2401395150	16620	16620	16620	16620	3679
63	20230602	213400	2401395150	16620	16620	16620	16620	0
64	20230602	213300	2401395150	16620	16620	16620	16620	0
65	20230602	213200	2401395150	16620	16620	16620	16620	0
66	20230602	213100	2401395150	16620	16620	16620	16620	0
67	20230602	213000	2401395150	16620	16620	16620	16620	0
68	20230602	212900	2401395150	16620	16620	16620	16620	0
69	20230602	212800	2401395150	16620	16620	16620	16620	0
70	20230602	212700	2401395150	16620	16620	16620	16620	0
71	20230602	212600	2401395150	16620	16620	16620	16620	0
72	20230602	212500	2401395150	16620	16620	16620	16620	0
73	20230602	212400	2401395150	16620	16620	16620	16620	0
74	20230602	212300	2401395150	16620	16620	16620	16620	0
75	20230602	212200	2401395150	16620	16620	16620	16620	0
76	20230602	212100	2401395150	16620	16620	16620	16620	0
77	20230602	212000	2401395150	16620	16620	16620	16620	0
78	20230602	211900	2401395150	16620	16620	16620	16620	0
79	20230602	211800	2401395150	16620	16620	16620	16620	0
80	20230602	211700	2401395150	16620	16620	16620	16620	0
81	20230602	211600	2401395150	16620	16620	16620	16620	0
82	20230602	211500	2401395150	16620	16620	16620	16620	0
83	20230602	211400	2401395150	16620	16620	16620	16620	0
84	20230602	211300	2401395150	16620	16620	16620	16620	0
85	20230602	211200	2401395150	16620	16620	16620	16620	0
86	20230602	211100	2401395150	16620	16620	16620	16620	0
87	20230602	211000	2401395150	16620	16620	16620	16620	0
88	20230602	210900	2401395150	16620	16620	16620	16620	0
89	20230602	210800	2401395150	16620	16620	16620	16620	0
90	20230602	210700	2401395150	16620	16620	16620	16620	0
91	20230602	210600	2401395150	16620	16620	16620	16620	0
92	20230602	210500	2401395150	16620	16620	16620	16620	3679
93	20230602	210400	2401395150	16620	16620	16620	16620	0
94	20230602	210300	2401395150	16620	16620	16620	16620	0
95	20230602	210200	2401395150	16620	16620	16620	16620	0
96	20230602	210100	2401395150	16620	16620	16620	16620	0
97	20230602	210000	2401395150	16620	16620	16620	16620	0
98	20230602	205900	2401395150	16620	16620	16620	16620	0
99	20230602	205800	2401395150	16620	16620	16620	16620	0
100	20230602	205700	2401395150	16620	16620	16620	16620	0
101	20230602	205600	2401395150	16620	16620	16620	16620	0
102	20230602	205500	2401395150	16620	16620	16620	16620	0
103	20230602	205400	2401395150	16620	16620	16620	16620	0
104	20230602	205300	2401395150	16620	16620	16620	16620	0
105	20230602	205200	2401395150	16620	16620	16620	16620	0
106	20230602	205100	2401395150	16620	16620	16620	16620	0
107	20230602	205000	2401395150	16620	16620	16620	16620	0
108	20230602	204900	2401395150	16620	16620	16620	16620	0
109	20230602	204800	2401395150	16620	16620	16620	16620	0
110	20230602	204700	2401395150	16620	16620	16620	16620	0
111	20230602	204600	2401395150	16620	16620	16620	16620	0
112	20230602	204500	2401395150	16620	16620	16620	16620	0
113	20230602	204400	2401395150	16620	16620	16620	16620	0
114	20230602	204300	2401395150	16620	16620	16620	16620	0
115	20230602	204200	2401395150	16620	16620	16620	16620	0
116	20230602	204100	2401395150	16620	16620	16620	16620	0
117	20230602	204000	2401395150	16620	16620	16620	16620	0
118	20230602	203900	2401395150	16620	16620	16620	16620	0
119	20230602	203800	2401395150	16620	16620	16620	16620	0
120	20230602	203700	2401395150	16620	16620	16620	16620	0
121	20230602	203600	2401395150	16620	16620	16620	16620	0
122	20230602	203500	2401395150	16620	16620	16620	16620	3679
123	20230602	203400	2401395150	16620	16620	16620	16620	0
124	20230602	203300	2401395150	16620	16620	16620	16620	0
125	20230602	203200	2401395150	16620	16620	16620	16620	0
126	20230602	203100	2401395150	16620	16620	16620	16620	0
127	20230602	203000	2401395150	16620	16620	16620	16620	0
128	20230602	202900	2401395150	16620	16620	16620	16620	0
129	20230602	202800	2401395150	16620	16620	16620	16620	0
130	20230602	202700	2401395150	16620	16620	16620	16620	0
131	20230602	202600	2401395150	16620	16620	16620	16620	0
132	20230602	202500	2401395150	16620	16620	16620	16620	0
133	20230602	202400	2401395150	16620	16620	16620	16620	0
134	20230602	202300	2401395150	16620	16620	16620	16620	0
135	20230602	202200	2401395150	16620	16620	16620	16620	0
136	20230602	202100	2401395150	16620	16620	16620	16620	0
137	20230602	202000	2401395150	16620	16620	16620	16620	0
138	20230602	201900	2401395150	16620	16620	16620	16620	0
139	20230602	201800	2401395150	16620	16620	16620	16620	0
140	20230602	201700	2401395150	16620	16620	16620	16620	0
141	20230602	201600	2401395150	16620	16620	16620	16620	0
142	20230602	201500	2401395150	16620	16620	16620	16620	0
143	20230602	201400	2401395150	16620	16620	16620	16620	0
144	20230602	201300	2401395150	16620	16620	16620	16620	0
145	20230602	201200	2401395150	16620	16620	16620	16620	0
146	20230602	201100	2401395150	16620	16620	16620	16620	0
147	20230602	201000	2401395150	16620	16620	16620	16620	0
148	20230602	200900	2401395150	16620	16620	16620	16620	0
149	20230602	200800	2401395150	16620	16620	16620	16620	0
150	20230602	200700	2401395150	16620	16620	16620	16620	0
151	20230602	200600	2401395150	16620	16620	16620	16620	0
152	20230602	200500	2401395150	16620	16620	16620	16620	3679
153	20230602	200400	2401395150	16620	16620	16620	16620	0
154	20230602	200300	2401395150	16620	16620	16620	16620	0
155	20230602	200200	2401395150	16620	16620	16620	16620	0
156	20230602	200100	2401395150	16620	16620	16620	16620	0
157	20230602	200000	2401395150	16620	16620	16620	16620	0
158	20230602	195900	2401395150	16620	16620	16620	16620	0
159	20230602	195800	2401395150	16620	16620	16620	16620	0
160	20230602	195700	2401395150	16620	16620	16620	16620	0
161	20230602	195600	2401395150	16620	16620	16620	16620	0
162	20230602	195500	2401395150	16620	16620	16620	16620	0
163	20230602	195400	2401395150	16620	16620	16620	16620	0
164	20230602	195300	2401395150	16620	16620	16620	16620	0
165	20230602	195200	2401395150	16620	16620	16620	16620	0
166	20230602	195100	2401395150	16620	16620	16620	16620	0
167	20230602	195000	2401395150	16620	16620	16620	16620	0
168	20230602	194900	2401395150	16620	16620	16620	16620	0
169	20230602	194800	2401395150	16620	16620	16620	16620	0
170	20230602	194700	2401395150	16620	16620	16620	16620	0
171	20230602	194600	2401395150	16620	16620	16620	16620	0
172	20230602	194500	2401395150	16620	16620	16620	16620	0
173	20230602	194400	2401395150	16620	16620	16620	16620	0
174	20230602	194300	2401395150	16620	16620	16620	16620	0
175	20230602	194200	2401395150	16620	16620	16620	16620	0
176	20230602	194100	2401395150	16620	16620	16620	16620	0
177	20230602	194000	2401395150	16620	16620	16620	16620	0
178	20230602	193900	2401395150	16620	16620	16620	16620	0
179	20230602	193800	2401395150	16620	16620	16620	16620	0
180	20230602	193700	2401395150	16620	16620	16620	16620	0
181	20230602	193600	2401395150	16620	16620	16620	16620	0
182	20230602	193500	2401395150	16620	16620	16620	16620	3679
183	20230602	193400	2401395150	16620	16620	16620	16620	0
184	20230602	193300	2401395150	16620	16620	16620	16620	0
185	20230602	193200	2401395150	16620	16620	16620	16620	0
186	20230602	193100	2401395150	16620	16620	16620	16620	0
187	20230602	193000	2401395150	16620	16620	16620	16620	0
188	20230602	192900	2401395150	16620	16620	16620	16620	0
189	20230602	192800	2401395150	16620	16620	16620	16620	0
190	20230602	192700	2401395150	16620	16620	16620	16620	0
191	20230602	192600	2401395150	16620	16620	16620	16620	0
192	20230602	192500	2401395150	16620	16620	16620	16620	0
193	20230602	192400	2401395150	16620	16620	16620	16620	0
194	20230602	192300	2401395150	16620	16620	16620	16620	0
195	20230602	192200	2401395150	16620	16620	16620	16620	0
196	20230602	192100	2401395150	16620	16620	16620	16620	0
197	20230602	192000	2401395150	16620	16620	16620	16620	0
198	20230602	191900	2401395150	16620	16620	16620	16620	0
199	20230602	191800	2401395150	16620	16620	16620	16620	0
200	20230602	191700	2401395150	16620	16620	16620	16620	0
201	20230602	191600	2401395150	16620	16620	16620	16620	0
202	20230602	191500	2401395150	16620	16620	16620	16620	0
203	20230602	191400	2401395150	16620	16620	16620	16620	0
204	20230602	191300	2401395150	16620	16620	16620	16620	0
205	20230602	191200	2401395150	16620	16620	16620	16620	0
206	20230602	191100	2401395150	16620	16620	16620	16620	0
207	20230602	191000	2401395150	16620	16620	16620	16620	0
208	20230602	190900	2401395150	16620	16620	16620	16620	0
209	20230602	190800	2401395150	16620	16620	16620	16620	0
210	20230602	190700	2401395150	16620	16620	16620	16620	0
211	20230602	190600	2401395150	16620	16620	16620	16620	0
212	20230602	190500	2401395150	16620	16620	16620	16620	3679
213	20230602	190400	2401395150	16620	16620	16620	16620	0
214	20230602	190300	2401395150	16620	16620	16620	16620	0
215	20230602	190200	2401395150	16620	16620	16620	16620	0
216	20230602	190100	2401395150	16620	16620	16620	16620	0
217	20230602	190000	2401395150	16620	16620	16620	16620	0
218	20230602	185900	2401395150	16620	16620	16620	16620	0
219	20230602	185800	2401395150	16620	16620	16620	16620	0
220	20230602	185700	2401395150	16620	16620	16620	16620	0
221	20230602	185600	2401395150	16620	16620	16620	16620	0
222	20230602	185500	2401395150	16620	16620	16620	16620	0
223	20230602	185400	2401395150	16620	16620	16620	16620	0
224	20230602	185300	2401395150	16620	16620	16620	16620	0
225	20230602	185200	2401395150	16620	16620	16620	16620	0
226	20230602	185100	2401395150	16620	16620	16620	16620	0
227	20230602	185000	2401395150	16620	16620	16620	16620	0
228	20230602	184900	2401395150	16620	16620	16620	16620	0
229	20230602	184800	2401395150	16620	16620	16620	16620	0
230	20230602	184700	2401395150	16620	16620	16620	16620	0
231	20230602	184600	2401395150	16620	16620	16620	16620	0
232	20230602	184500	2401395150	16620	16620	16620	16620	0
233	20230602	184400	2401395150	16620	16620	16620	16620	0
234	20230602	184300	2401395150	16620	16620	16620	16620	0
235	20230602	184200	2401395150	16620	16620	16620	16620	0
236	20230602	184100	2401395150	16620	16620	16620	16620	0
237	20230602	184000	2401395150	16620	16620	16620	16620	0
238	20230602	183900	2401395150	16620	16620	16620	16620	0
239	20230602	183800	2401395150	16620	16620	16620	16620	0
240	20230602	183700	2401395150	16620	16620	16620	16620	0
241	20230602	183600	2401395150	16620	16620	16620	16620	0
242	20230602	183500	2401395150	16620	16620	16620	16620	3679
243	20230602	183400	2401395150	16620	16620	16620	16620	0
244	20230602	183300	2401395150	16620	16620	16620	16620	0
245	20230602	183200	2401395150	16620	16620	16620	16620	0
246	20230602	183100	2401395150	16620	16620	16620	16620	0
247	20230602	183000	2401395150	16620	16620	16620	16620	0
248	20230602	182900	2401395150	16620	16620	16620	16620	0
249	20230602	182800	2401395150	16620	16620	16620	16620	0
250	20230602	182700	2401395150	16620	16620	16620	16620	0
251	20230602	182600	2401395150	16620	16620	16620	16620	0
252	20230602	182500	2401395150	16620	16620	16620	16620	0
253	20230602	182400	2401395150	16620	16620	16620	16620	0
254	20230602	182300	2401395150	16620	16620	16620	16620	0
255	20230602	182200	2401395150	16620	16620	16620	16620	0
256	20230602	182100	2401395150	16620	16620	16620	16620	0
257	20230602	182000	2401395150	16620	16620	16620	16620	0
258	20230602	181900	2401395150	16620	16620	16620	16620	0
259	20230602	181800	2401395150	16620	16620	16620	16620	0
260	20230602	181700	2401395150	16620	16620	16620	16620	0
261	20230602	181600	2401395150	16620	16620	16620	16620	0
262	20230602	181500	2401395150	16620	16620	16620	16620	0
263	20230602	181400	2401395150	16620	16620	16620	16620	0
264	20230602	181300	2401395150	16620	16620	16620	16620	0
265	20230602	181200	2401395150	16620	16620	16620	16620	0
266	20230602	181100	2401395150	16620	16620	16620	16620	0
267	20230602	181000	2401395150	16620	16620	16620	16620	0
268	20230602	180900	2401395150	16620	16620	16620	16620	0
269	20230602	180800	2401395150	16620	16620	16620	16620	0
270	20230602	180700	2401395150	16620	16620	16620	16620	0
271	20230602	180600	2401395150	16620	16620	16620	16620	0
272	20230602	180500	2401395150	16620	16620	16620	16620	3679
273	20230602	180400	2401395150	16620	16620	16620	16620	0
274	20230602	180300	2401395150	16620	16620	16620	16620	0
275	20230602	180200	2401395150	16620	16620	16620	16620	0
276	20230602	180100	2401395150	16620	16620	16620	16620	0
277	20230602	180000	2401395150	16620	16620	16620	16620	0
278	20230602	175900	2401395150	16620	16620	16620	16620	0
279	20230602	175800	2401395150	16620	16620	16620	16620	0
280	20230602	175700	2401395150	16620	16620	16620	16620	0
281	20230602	175600	2401395150	16620	16620	16620	16620	0
282	20230602	175500	2401395150	16620	16620	16620	16620	0
283	20230602	175400	2401395150	16620	16620	16620	16620	0
284	20230602	175300	2401395150	16620	16620	16620	16620	0
285	20230602	175200	2401395150	16620	16620	16620	16620	0
286	20230602	175100	2401395150	16620	16620	16620	16620	0
287	20230602	175000	2401395150	16620	16620	16620	16620	0
288	20230602	174900	2401395150	16620	16620	16620	16620	0
289	20230602	174800	2401395150	16620	16620	16620	16620	0
290	20230602	174700	2401395150	16620	16620	16620	16620	0
291	20230602	174600	2401395150	16620	16620	16620	16620	0
292	20230602	174500	2401395150	16620	16620	16620	16620	0
293	20230602	174400	2401395150	16620	16620	16620	16620	0
294	20230602	174300	2401395150	16620	16620	16620	16620	0
295	20230602	174200	2401395150	16620	16620	16620	16620	0
296	20230602	174100	2401395150	16620	16620	16620	16620	0
297	20230602	174000	2401395150	16620	16620	16620	16620	0
298	20230602	173900	2401395150	16620	16620	16620	16620	0
299	20230602	173800	2401395150	16620	16620	16620	16620	0
300	20230602	173700	2401395150	16620	16620	16620	16620	0
301	20230602	173600	2401395150	16620	16620	16620	16620	0
302	20230602	173500	2401395150	16620	16620	16620	16620	3679
303	20230602	173400	2401395150	16620	16620	16620	16620	0
304	20230602	173300	2401395150	16620	16620	16620	16620	0
305	20230602	173200	2401395150	16620	16620	16620	16620	0
306	20230602	173100	2401395150	16620	16620	16620	16620	0
307	20230602	173000	2401395150	16620	16620	16620	16620	0
308	20230602	172900	2401395150	16620	16620	16620	16620	0
309	20230602	172800	2401395150	16620	16620	16620	16620	0
310	20230602	172700	2401395150	16620	16620	16620	16620	0
311	20230602	172600	2401395150	16620	16620	16620	16620	0
312	20230602	172500	2401395150	16620	16620	16620	16620	0
313	20230602	172400	2401395150	16620	16620	16620	16620	0
314	20230602	172300	2401395150	16620	16620	16620	16620	0
315	20230602	172200	2401395150	16620	16620	16620	16620	0
316	20230602	172100	2401395150	16620	16620	16620	16620	0
317	20230602	172000	2401395150	16620	16620	16620	16620	0
318	20230602	171900	2401395150	16620	16620	16620	16620	0
319	20230602	171800	2401395150	16620	16620	16620	16620	0
320	20230602	171700	2401395150	16620	16620	16620	16620	0
321	20230602	171600	2401395150	16620	16620	16620	16620	0
322	20230602	171500	2401395150	16620	16620	16620	16620	0
323	20230602	171400	2401395150	16620	16620	16620	16620	0
324	20230602	171300	2401395150	16620	16620	16620	16620	0
325	20230602	171200	2401395150	16620	16620	16620	16620	0
326	20230602	171100	2401395150	16620	16620	16620	16620	0
327	20230602	171000	2401395150	16620	16620	16620	16620	0
328	20230602	170900	2401395150	16620	16620	16620	16620	0
329	20230602	170800	2401395150	16620	16620	16620	16620	0
330	20230602	170700	2401395150	16620	16620	16620	16620	0
331	20230602	170600	2401395150	16620	16620	16620	16620	0
332	20230602	170500	2401395150	16620	16620	16620	16620	3679
333	20230602	170400	2401395150	16620	16620	16620	16620	0
334	20230602	170300	2401395150	16620	16620	16620	16620	0
335	20230602	170200	2401395150	16620	16620	16620	16620	0
336	20230602	170100	2401395150	16620	16620	16620	16620	0
337	20230602	170000	2401395150	16620	16620	16620	16620	0
338	20230602	165900	2401395150	16620	16620	16620	16620	0
339	20230602	165800	2401395150	16620	16620	16620	16620	0
340	20230602	165700	2401395150	16620	16620	16620	16620	0
341	20230602	165600	2401395150	16620	16620	16620	16620	0
342	20230602	165500	2401395150	16620	16620	16620	16620	0
343	20230602	165400	2401395150	16620	16620	16620	16620	0
344	20230602	165300	2401395150	16620	16620	16620	16620	0
345	20230602	165200	2401395150	16620	16620	16620	16620	0
346	20230602	165100	2401395150	16620	16620	16620	16620	0
347	20230602	165000	2401395150	16620	16620	16620	16620	0
348	20230602	164900	2401395150	16620	16620	16620	16620	0
349	20230602	164800	2401395150	16620	16620	16620	16620	0
350	20230602	164700	2401395150	16620	16620	16620	16620	0
351	20230602	164600	2401395150	16620	16620	16620	16620	0
352	20230602	164500	2401395150	16620	16620	16620	16620	0
353	20230602	164400	2401395150	16620	16620	16620	16620	0
354	20230602	164300	2401395150	16620	16620	16620	16620	0
355	20230602	164200	2401395150	16620	16620	16620	16620	0
356	20230602	164100	2401395150	16620	16620	16620	16620	0
357	20230602	164000	2401395150	16620	16620	16620	16620	0
358	20230602	163900	2401395150	16620	16620	16620	16620	0
359	20230602	163800	2401395150	16620	16620	16620	16620	0
360	20230602	163700	2401395150	16620	16620	16620	16620	0
361	20230602	163600	2401395150	16620	16620	16620	16620	0
362	20230602	163500	2401395150	16620	16620	16620	16620	3679
363	20230602	163400	2401395150	16620	16620	16620	16620	0
364	20230602	163300	2401395150	16620	16620	16620	16620	0
365	20230602	163200	2401395150	16620	16620	16620	16620	0
366	20230602	163100	2401395150	16620	16620	16620	16620	0
367	20230602	163000	2401395150	16620	16620	16620	16620	0
368	20230602	162900	2401395150	16620	16620	16620	16620	0
369	20230602	162800	2401395150	16620	16620	16620	16620	0
370	20230602	162700	2401395150	16620	16620	16620	16620	0
371	20230602	162600	2401395150	16620	16620	16620	16620	0
372	20230602	162500	2401395150	16620	16620	16620	16620	0
373	20230602	162400	2401395150	16620	16620	16620	16620	0
374	20230602	162300	2401395150	16620	16620	16620	16620	0
375	20230602	162200	2401395150	16620	16620	16620	16620	0
376	20230602	162100	2401395150	16620	16620	16620	16620	0
377	20230602	162000	2401395150	16620	16620	16620	16620	0
378	20230602	161900	2401395150	16620	16620	16620	16620	0
379	20230602	161800	2401395150	16620	16620	16620	16620	0
380	20230602	161700	2401395150	16620	16620	16620	16620	0
381	20230602	161600	2401395150	16620	16620	16620	16620	0
382	20230602	161500	2401395150	16620	16620	16620	16620	0
383	20230602	161400	2401395150	16620	16620	16620	16620	0
384	20230602	161300	2401395150	16620	16620	16620	16620	0
385	20230602	161200	2401395150	16620	16620	16620	16620	0
386	20230602	161100	2401395150	16620	16620	16620	16620	0
387	20230602	161000	2401395150	16620	16620	16620	16620	0
388	20230602	160900	2401395150	16620	16620	16620	16620	0
389	20230602	160800	2401395150	16620	16620	16620	16620	0
390	20230602	160700	2401395150	16620	16620	16620	16620	0
391	20230602	160600	2401395150	16620	16620	16620	16620	0
392	20230602	160500	2401395150	16620	16620	16620	16620	3679
393	20230602	160400	2401395150	16620	16620	16620	16620	0
394	20230602	160300	2401395150	16620	16620	16620	16620	0
395	20230602	160200	2401395150	16620	16620	16620	16620	0
396	20230602	160100	2401395150	16620	16620	16620	16620	0
397	20230602	160000	2401395150	16620	16620	16620	16620	0
398	20230602	155900	2401395150	16620	16620	16620	16620	0
399	20230602	155800	2401395150	16620	16620	16620	16620	0
400	20230602	155700	2401395150	16620	16620	16620	16620	0
401	20230602	155600	2401395150	16620	16620	16620	16620	0
402	20230602	155500	2401395150	16620	16620	16620	16620	0
403	20230602	155400	2401395150	16620	16620	16620	16620	0
404	20230602	155300	2401395150	16620	16620	16620	16620	0
405	20230602	155200	2401395150	16620	16620	16620	16620	0
406	20230602	155100	2401395150	16620	16620	16620	16620	0
407	20230602	155000	2401395150	16620	16620	16620	16620	0
408	20230602	154900	2401395150	16620	16620	16620	16620	0
409	20230602	154800	2401395150	16620	16620	16620	16620	0
410	20230602	154700	2401395150	16620	16620	16620	16620	0
411	20230602	154600	2401395150	16620	16620	16620	16620	0
412	20230602	154500	2401395150	16620	16620	16620	16620	0
413	20230602	154400	2401395150	16620	16620	16620	16620	0
414	20230602	154300	2401395150	16620	16620	16620	16620	0
415	20230602	154200	2401395150	16620	16620	16620	16620	0
416	20230602	154100	2401395150	16620	16620	16620	16620	0
417	20230602	154000	2401395150	16620	16620	16620	16620	0
418	20230602	153900	2401395150	16620	16620	16620	16620	0
419	20230602	153800	2401395150	16620	16620	16620	16620	0
420	20230602	153700	2401395150	16620	16620	16620	16620	0
421	20230602	153600	2401395150	16620	16620	16620	16620	0
422	20230602	153500	2401395150	16620	16620	16620	16620	3679
423	20230602	153400	2401395150	16620	16620	16620	16620	0
424	20230602	153300	2401395150	16620	16620	16620	16620	0
425	20230602	153200	2401395150	16620	16620	16620	16620	0
426	20230602	153100	2401395150	16620	16620	16620	16620	0
427	20230602	153000	2401395150	16620	16620	16620	16620	3679
428	20230602	152900	2340250170	16620	16620	16620	16620	0
429	20230602	152800	2340250170	16620	16620	16620	16620	0
430	20230602	152700	2340250170	16620	16620	16620	16620	0
431	20230602	152600	2340250170	16620	16620	16620	16620	0
432	20230602	152500	2340250170	16620	16620	16620	16620	0
433	20230602	152400	2340250170	16620	16620	16620	16620	0
434	20230602	152300	2340250170	16620	16620	16620	16620	0
435	20230602	152200	2340250170	16620	16620	16620	16620	0
436	20230602	152100	2340250170	16620	16620	16620	16620	0
437	20230602	152000	2340250170	16620	16620	16620	16620	0
438	20230602	151900	2340250170	16620	16620	16640	16610	727
439	20230602	151800	2328161640	16620	16620	16630	16610	516
440	20230602	151700	2319587680	16630	16620	16630	16620	27
441	20230602	151600	2319138680	16630	16620	16630	16620	100
442	20230602	151500	2317476040	16620	16610	16620	16580	2101
443	20230602	151400	2282604940	16610	16600	16610	16580	170
444	20230602	151300	2279783870	16610	16590	16610	16590	588
445	20230602	151200	2270026280	16600	16570	16600	16570	778
446	20230602	151100	2257119590	16570	16580	16590	16570	466
447	20230602	151000	2249393150	16600	16580	16600	16580	24
448	20230602	150900	2248995210	16580	16590	16590	16580	254
449	20230602	150800	2244783770	16590	16580	16590	16570	369
450	20230602	150700	2238666030	16580	16580	16580	16580	788
451	20230602	150600	2225600990	16580	16590	16600	16580	493
452	20230602	150500	2217426770	16600	16580	16600	16580	21
453	20230602	150400	2217078390	16600	16570	16600	16570	121
454	20230602	150300	2215073120	16610	16570	16610	16570	198
455	20230602	150200	2211790390	16570	16560	16570	16560	2
456	20230602	150100	2211757260	16570	16550	16570	16550	216
457	20230602	150000	2208182440	16550	16600	16600	16550	1551
458	20230602	145900	2182500360	16600	16600	16600	16580	125
459	20230602	145800	2180425480	16620	16580	16620	16580	58
460	20230602	145700	2179463440	16610	16580	16610	16580	132
461	20230602	145600	2177274080	16580	16590	16590	16580	16
462	20230602	145500	2177008790	16600	16600	16600	16600	310
463	20230602	145400	2171862790	16610	16600	16610	16580	121
464	20230602	145300	2169856090	16590	16600	16610	16590	1702
465	20230602	145200	2141609600	16610	16610	16610	16590	810
466	20230602	145100	2128162630	16610	16610	16610	16610	81
467	20230602	145000	2126817220	16630	16620	16630	16610	26
468	20230602	144900	2126385110	16620	16610	16620	16610	26
469	20230602	144800	2125953130	16620	16610	16620	16610	41
470	20230602	144700	2125272020	16610	16610	16630	16610	353
471	20230602	144600	2119408090	16610	16620	16630	16610	235
472	20230602	144500	2115502960	16630	16610	16630	16610	49
473	20230602	144400	2114688340	16620	16620	16620	16610	58
474	20230602	144300	2113724440	16620	16600	16620	16600	157
475	20230602	144200	2111117170	16620	16620	16620	16620	0
476	20230602	144100	2111117170	16620	16610	16620	16610	345
477	20230602	144000	2105386340	16600	16590	16600	16590	467
478	20230602	143900	2097634160	16590	16590	16600	16590	41
479	20230602	143800	2096953770	16600	16600	16600	16600	34
480	20230602	143700	2096389370	16590	16580	16590	16580	483
481	20230602	143600	2088377880	16580	16580	16580	16570	332
482	20230602	143500	2082875360	16580	16570	16580	16570	4
483	20230602	143400	2082809070	16570	16570	16570	16570	9
484	20230602	143300	2082659940	16570	16560	16570	16560	53
485	20230602	143200	2081782220	16550	16560	16560	16550	111
486	20230602	143100	2079945130	16550	16550	16550	16550	0
487	20230602	143000	2079945130	16550	16550	16550	16550	8
488	20230602	142900	2079812730	16550	16580	16580	16550	219
489	20230602	142800	2076185300	16570	16570	16570	16570	1
490	20230602	142700	2076168730	16570	16570	16570	16570	22
491	20230602	142600	2075804190	16570	16560	16570	16560	19
492	20230602	142500	2075489500	16560	16580	16580	16560	243
493	20230602	142400	2071461510	16580	16580	16580	16580	3
494	20230602	142300	2071411770	16580	16580	16580	16570	60
495	20230602	142200	2070417030	16580	16580	16580	16580	32
496	20230602	142100	2069886470	16580	16570	16580	16570	135
497	20230602	142000	2067649320	16580	16580	16580	16580	2
498	20230602	141900	2067616160	16580	16570	16580	16570	20
499	20230602	141800	2067284750	16580	16570	16580	16570	4
500	20230602	141700	2067218460	16570	16580	16580	16570	98
501	20230602	141600	2065594570	16580	16580	16580	16580	6
502	20230602	141500	2065495090	16580	16570	16580	16570	170
503	20230602	141400	2062676870	16570	16570	16570	16570	1
504	20230602	141300	2062660300	16570	16570	16570	16570	2
505	20230602	141200	2062627160	16570	16570	16570	16570	7
506	20230602	141100	2062511170	16570	16570	16570	16570	11
507	20230602	141000	2062328900	16570	16570	16570	16570	0
508	20230602	140900	2062328900	16570	16550	16580	16550	35
509	20230602	140800	2061749400	16550	16550	16550	16550	138
510	20230602	140700	2059465500	16550	16540	16560	16530	193
511	20230602	140600	2056275050	16540	16550	16560	16530	835
512	20230602	140500	2042471670	16580	16540	16580	16540	2
513	20230602	140400	2042438550	16540	16570	16580	16530	1425
514	20230602	140300	2018869530	16550	16580	16590	16550	790
515	20230602	140200	2005791940	16580	16580	16580	16580	29
516	20230602	140100	2005311120	16590	16550	16590	16550	516
517	20230602	140000	1996751420	16550	16580	16580	16550	282
518	20230602	135900	1992083090	16550	16580	16580	16550	135
519	20230602	135800	1989846920	16560	16560	16560	16550	133
520	20230602	135700	1987644750	16550	16550	16550	16550	1
521	20230602	135600	1987628200	16560	16570	16570	16560	19
522	20230602	135500	1987313540	16560	16570	16570	16560	25
523	20230602	135400	1986899480	16570	16570	16580	16570	55
524	20230602	135300	1985987630	16570	16570	16570	16570	0
525	20230602	135200	1985987630	16570	16560	16570	16560	15
526	20230602	135100	1985739220	16560	16560	16560	16560	3
527	20230602	135000	1985689540	16550	16550	16550	16550	151
528	20230602	134900	1983190490	16550	16550	16550	16550	59
529	20230602	134800	1982214040	16550	16550	16570	16540	286
530	20230602	134700	1977482330	16570	16570	16570	16570	10
531	20230602	134600	1977316630	16570	16570	16570	16570	0
532	20230602	134500	1977316630	16570	16540	16570	16540	2
533	20230602	134400	1977283520	16540	16560	16560	16540	332
534	20230602	134300	1971789160	16560	16560	16560	16560	23
535	20230602	134200	1971408280	16560	16560	16560	16560	5
536	20230602	134100	1971325480	16560	16570	16570	16560	8
537	20230602	134000	1971192930	16570	16580	16580	16570	450
538	20230602	133900	1963735430	16570	16570	16570	16570	5
539	20230602	133800	1963652580	16570	16590	16590	16570	145
540	20230602	133700	1961249190	16590	16590	16590	16590	0
541	20230602	133600	1961249190	16590	16590	16590	16590	12
542	20230602	133500	1961050110	16580	16580	16580	16580	19
543	20230602	133400	1960735090	16540	16580	16580	16540	301
544	20230602	133300	1955756210	16590	16590	16590	16590	1
545	20230602	133200	1955739620	16590	16590	16590	16590	0
546	20230602	133100	1955739620	16590	16540	16590	16540	101
547	20230602	133000	1954069030	16540	16580	16580	16540	295
548	20230602	132900	1949184460	16580	16570	16580	16570	6
549	20230602	132800	1949085020	16580	16590	16590	16570	112
550	20230602	132700	1947227960	16590	16590	16590	16590	11
551	20230602	132600	1947045470	16590	16600	16600	16590	6
552	20230602	132500	1946945910	16610	16610	16610	16610	19
553	20230602	132400	1946630320	16610	16590	16610	16540	101
554	20230602	132300	1944958510	16590	16590	16600	16590	136
555	20230602	132200	1942701240	16540	16570	16600	16540	562
556	20230602	132100	1933400400	16580	16620	16620	16580	11
557	20230602	132000	1933217980	16620	16620	16620	16620	8
558	20230602	131900	1933085020	16560	16560	16620	16560	132
559	20230602	131800	1930897140	16560	16580	16580	16560	208
560	20230602	131700	1927451530	16620	16580	16620	16580	29
561	20230602	131600	1926969950	16580	16600	16600	16580	338
562	20230602	131500	1921363440	16590	16600	16600	16590	261
563	20230602	131400	1917032830	16600	16600	16600	16600	0
564	20230602	131300	1917032830	16600	16610	16630	16600	51
565	20230602	131200	1916186190	16600	16610	16610	16600	100
566	20230602	131100	1914525690	16630	16630	16630	16630	0
567	20230602	131000	1914525690	16630	16630	16630	16630	33
568	20230602	130900	1913976900	16630	16620	16630	16620	320
569	20230602	130800	1908657360	16620	16620	16620	16620	1
570	20230602	130700	1908640740	16580	16610	16610	16580	226
571	20230602	130600	1904890420	16600	16570	16610	16550	989
572	20230602	130500	1888491190	16580	16580	16580	16570	205
573	20230602	130400	1885093140	16570	16580	16580	16570	118
574	20230602	130300	1883137590	16570	16570	16570	16550	59
575	20230602	130200	1882160000	16570	16570	16570	16570	0
576	20230602	130100	1882160000	16570	16560	16570	16550	289
577	20230602	130000	1877376920	16580	16580	16580	16580	11
578	20230602	125900	1877194540	16550	16580	16580	16550	254
579	20230602	125800	1872987720	16550	16550	16550	16550	0
580	20230602	125700	1872987720	16550	16550	16550	16550	50
581	20230602	125600	1872160220	16550	16550	16550	16550	23
582	20230602	125500	1871779570	16550	16550	16550	16550	5
583	20230602	125400	1871696820	16540	16560	16580	16540	312
584	20230602	125300	1866532710	16580	16580	16580	16580	1
585	20230602	125200	1866516130	16550	16560	16560	16550	100
586	20230602	125100	1864861030	16550	16570	16580	16550	149
587	20230602	125000	1862394400	16570	16550	16570	16540	241
588	20230602	124900	1858407510	16540	16560	16560	16540	42
589	20230602	124800	1857712020	16560	16550	16560	16540	93
590	20230602	124700	1856173070	16560	16570	16570	16550	798
591	20230602	124600	1842958830	16570	16570	16570	16570	57
592	20230602	124500	1842014340	16570	16570	16570	16570	0
593	20230602	124400	1842014340	16570	16570	16570	16570	1
594	20230602	124300	1841997770	16580	16570	16580	16570	136
595	20230602	124200	1839743890	16570	16580	16580	16570	32
596	20230602	124100	1839213340	16570	16570	16570	16570	130
597	20230602	124000	1837059240	16580	16580	16580	16580	2
598	20230602	123900	1837026080	16580	16580	16580	16580	20
599	20230602	123800	1836694480	16570	16610	16610	16570	573
600	20230602	123700	1827195560	16570	16580	16580	16570	220
601	20230602	123600	1823550050	16610	16600	16610	16570	114
602	20230602	123500	1821657210	16610	16600	16620	16580	308
603	20230602	123400	1816550310	16620	16590	16620	16590	215
604	20230602	123300	1812983350	16590	16620	16630	16590	114
605	20230602	123200	1811091190	16600	16620	16620	16600	73
606	20230602	123100	1809879330	16610	16600	16610	16600	2
607	20230602	123000	1809846120	16590	16610	16610	16590	16
608	20230602	122900	1809580480	16610	16600	16610	16600	23
609	20230602	122800	1809198580	16600	16600	16600	16600	7
610	20230602	122700	1809082380	16600	16600	16600	16600	0
611	20230602	122600	1809082380	16600	16600	16600	16600	1
612	20230602	122500	1809065780	16600	16600	16600	16600	0
613	20230602	122400	1809065780	16600	16630	16630	16600	111
614	20230602	122300	1807220180	16630	16630	16630	16630	7
615	20230602	122200	1807103770	16610	16610	16610	16610	3
616	20230602	122100	1807053940	16640	16640	16640	16640	1
617	20230602	122000	1807037300	16640	16640	16640	16640	0
618	20230602	121900	1807037300	16640	16630	16640	16600	24
619	20230602	121800	1806638030	16630	16630	16630	16630	1
620	20230602	121700	1806621400	16640	16600	16640	16600	113
621	20230602	121600	1804741560	16630	16630	16630	16610	31
622	20230602	121500	1804226050	16640	16640	16640	16640	0
623	20230602	121400	1804226050	16640	16640	16640	16640	241
624	20230602	121300	1800215810	16640	16630	16640	16630	200
625	20230602	121200	1796888470	16600	16630	16630	16600	20
626	20230602	121100	1796556440	16630	16630	16630	16630	0
627	20230602	121000	1796556440	16630	16610	16630	16610	100
628	20230602	120900	1794893680	16600	16600	16600	16600	0
629	20230602	120800	1794893680	16600	16600	16600	16600	1
630	20230602	120700	1794877080	16610	16600	16610	16600	8
631	20230602	120600	1794744270	16600	16600	16600	16570	460
632	20230602	120500	1787114230	16620	16640	16640	16600	57
633	20230602	120400	1786166010	16640	16640	16640	16640	0
634	20230602	120300	1786166010	16640	16640	16640	16640	30
635	20230602	120200	1785666810	16640	16600	16640	16590	200
636	20230602	120100	1782343750	16600	16600	16600	16600	1
637	20230602	120000	1782327150	16600	16600	16600	16580	120
638	20230602	115900	1780335190	16600	16640	16640	16600	304
639	20230602	115800	1775288590	16640	16640	16640	16640	0
640	20230602	115700	1775288590	16640	16630	16640	16580	104
641	20230602	115600	1773563200	16590	16580	16590	16580	217
642	20230602	115500	1769965240	16580	16540	16580	16530	187
643	20230602	115400	1766873140	16530	16550	16550	16530	53
644	20230602	115300	1765996290	16550	16580	16580	16550	200
645	20230602	115200	1762682690	16580	16580	16580	16580	1
646	20230602	115100	1762666110	16580	16580	16580	16580	0
647	20230602	115000	1762666110	16580	16580	16580	16580	11
648	20230602	114900	1762483730	16530	16560	16560	16530	137
649	20230602	114800	1760216220	16580	16560	16580	16560	34
650	20230602	114700	1759653010	16560	16550	16570	16550	176
651	20230602	114600	1756739700	16580	16530	16580	16530	11
652	20230602	114500	1756557490	16570	16610	16610	16500	3375
653	20230602	114400	1700782420	16620	16620	16630	16620	612
654	20230602	114300	1690610360	16630	16660	16660	16630	107
655	20230602	114200	1688830740	16660	16660	16660	16660	9
656	20230602	114100	1688680800	16660	16680	16680	16660	5
657	20230602	114000	1688597460	16680	16710	16710	16680	2
658	20230602	113900	1688564070	16710	16690	16710	16640	50
659	20230602	113800	1687731060	16720	16720	16720	16720	2
660	20230602	113700	1687697620	16700	16590	16700	16590	1800
661	20230602	113600	1657756850	16560	16560	16560	16500	10819
662	20230602	113500	1479158470	16600	16580	16600	16550	306
663	20230602	113400	1474087090	16600	16590	16600	16590	50
664	20230602	113300	1473257100	16590	16590	16590	16590	0
665	20230602	113200	1473257100	16590	16590	16590	16590	10
666	20230602	113100	1473091200	16550	16600	16600	16550	1186
667	20230602	113000	1453447390	16600	16580	16600	16560	168
668	20230602	112900	1450663760	16600	16590	16600	16590	32
669	20230602	112800	1450132570	16560	16570	16570	16560	101
670	20230602	112700	1448459780	16560	16570	16570	16560	27
671	20230602	112600	1448012650	16560	16560	16560	16560	0
672	20230602	112500	1448012650	16560	16560	16610	16560	244
673	20230602	112400	1443971370	16560	16570	16570	16540	2169
674	20230602	112300	1408075250	16610	16610	16610	16570	124
675	20230602	112200	1406015650	16610	16590	16620	16570	3291
676	20230602	112100	1351470440	16580	16570	16580	16570	50
677	20230602	112000	1350641530	16620	16610	16630	16570	1474
678	20230602	111900	1326207020	16610	16620	16620	16610	32
679	20230602	111800	1325675440	16620	16620	16620	16620	64
680	20230602	111700	1324611760	16620	16620	16620	16620	90
681	20230602	111600	1323115960	16620	16630	16630	16620	55
682	20230602	111500	1322201320	16630	16630	16630	16630	140
683	20230602	111400	1319873120	16620	16620	16630	16620	228
684	20230602	111300	1316081960	16630	16630	16630	16630	0
685	20230602	111200	1316081960	16630	16630	16630	16610	990
686	20230602	111100	1299628260	16630	16600	16640	16570	641
687	20230602	111000	1288977530	16570	16600	16600	16570	3271
688	20230602	110900	1234743110	16600	16610	16610	16600	219
689	20230602	110800	1231107700	16640	16640	16640	16640	4
690	20230602	110700	1231041140	16640	16600	16680	16590	1280
691	20230602	110600	1209794420	16610	16630	16630	16610	735
692	20230602	110500	1197584740	16680	16660	16680	16620	341
693	20230602	110400	1191910290	16670	16650	16690	16640	208
694	20230602	110300	1188442180	16650	16630	16650	16630	89
695	20230602	110200	1186960600	16630	16650	16650	16630	176
696	20230602	110100	1184032870	16650	16650	16650	16640	28
697	20230602	110000	1183566680	16650	16650	16650	16650	11
698	20230602	105900	1183383530	16660	16660	16660	16660	65
699	20230602	105800	1182300630	16650	16620	16650	16620	20
700	20230602	105700	1181967830	16640	16620	16640	16620	111
701	20230602	105600	1180122050	16630	16630	16630	16630	6
702	20230602	105500	1180022270	16630	16650	16650	16630	2
703	20230602	105400	1179988990	16640	16620	16640	16620	159
704	20230602	105300	1177345200	16640	16650	16660	16630	43
705	20230602	105200	1176629560	16660	16680	16680	16660	19
706	20230602	105100	1176312780	16680	16680	16680	16680	6
707	20230602	105000	1176212700	16690	16640	16690	16640	73
708	20230602	104900	1174996430	16690	16690	16690	16680	410
709	20230602	104800	1168153540	16690	16630	16690	16600	780
710	20230602	104700	1155192080	16620	16630	16630	16620	175
711	20230602	104600	1152282030	16640	16640	16640	16640	65
712	20230602	104500	1151200430	16640	16660	16660	16640	112
713	20230602	104400	1149335620	16680	16660	16680	16660	342
714	20230602	104300	1143632610	16680	16680	16680	16680	9
715	20230602	104200	1143482490	16680	16640	16680	16640	289
716	20230602	104100	1138673490	16680	16680	16680	16640	129
717	20230602	104000	1136526490	16680	16640	16690	16600	3233
718	20230602	103900	1082818270	16680	16690	16690	16640	8
719	20230602	103800	1082685060	16690	16630	16690	16610	2099
720	20230602	103700	1047797640	16680	16650	16680	16620	361
721	20230602	103600	1041793010	16630	16660	16660	16630	1067
722	20230602	103500	1024037540	16650	16690	16690	16650	1386
723	20230602	103400	1000947540	16700	16690	16700	16690	6
724	20230602	103300	1000847390	16690	16690	16700	16670	1663
725	20230602	103200	973118560	16680	16680	16700	16680	222
726	20230602	103100	969415080	16700	16710	16710	16680	4414
727	20230602	103000	895743250	16720	16730	16730	16720	344
728	20230602	102900	889991550	16730	16760	16760	16730	41
729	20230602	102800	889305560	16730	16760	16760	16730	65
730	20230602	102700	888217690	16750	16750	16750	16750	5
731	20230602	102600	888133940	16720	16740	16760	16720	59
732	20230602	102500	887146520	16740	16740	16740	16740	40
733	20230602	102400	886476920	16740	16740	16740	16740	117
734	20230602	102300	884518340	16740	16710	16740	16710	1013
735	20230602	102200	867584460	16710	16730	16730	16710	533
736	20230602	102100	858676180	16730	16700	16730	16700	1605
737	20230602	102000	831868370	16700	16750	16750	16700	4083
738	20230602	101900	763655370	16760	16760	16760	16750	25
739	20230602	101800	763236490	16760	16770	16770	16760	3
740	20230602	101700	763186200	16770	16770	16770	16750	9
741	20230602	101600	763035390	16770	16770	16770	16770	5
742	20230602	101500	762951540	16770	16770	16770	16770	21
743	20230602	101400	762599370	16770	16720	16770	16720	1335
744	20230602	101300	740250770	16720	16740	16740	16720	603
745	20230602	101200	730164580	16740	16770	16770	16740	497
746	20230602	101100	721840410	16770	16770	16770	16770	30
747	20230602	101000	721337310	16770	16770	16770	16770	0
748	20230602	100900	721337310	16770	16780	16780	16770	110
749	20230602	100800	719492450	16780	16790	16790	16780	16
750	20230602	100700	719223880	16790	16790	16790	16790	8
751	20230602	100600	719089560	16790	16790	16790	16750	101
752	20230602	100500	717394870	16790	16790	16790	16790	10
753	20230602	100400	717226970	16800	16800	16800	16800	7
754	20230602	100300	717109370	16770	16770	16770	16770	10
755	20230602	100200	716941670	16770	16800	16800	16770	1040
756	20230602	100100	699496910	16810	16810	16810	16810	9
757	20230602	100000	699345620	16810	16810	16810	16800	148
758	20230602	095900	696857940	16780	16780	16780	16780	1
759	20230602	095800	696841160	16790	16790	16790	16790	107
760	20230602	095700	695044630	16790	16770	16790	16770	129
761	20230602	095600	692879970	16770	16780	16780	16770	339
762	20230602	095500	687194780	16780	16780	16780	16780	1
763	20230602	095400	687178000	16770	16770	16770	16770	0
764	20230602	095300	687178000	16770	16790	16790	16770	55
765	20230602	095200	686255570	16790	16790	16790	16790	11
766	20230602	095100	686070880	16770	16820	16820	16750	432
767	20230602	095000	678829100	16820	16770	16820	16770	246
768	20230602	094900	674694820	16760	16760	16760	16730	819
769	20230602	094800	660989040	16750	16720	16750	16720	2178
770	20230602	094700	624533970	16730	16750	16750	16730	33
771	20230602	094600	623981590	16750	16760	16760	16710	35
772	20230602	094500	623395220	16700	16760	16770	16700	1068
773	20230602	094400	605542250	16770	16770	16770	16710	1730
774	20230602	094300	576570890	16770	16780	16780	16770	684
775	20230602	094200	565100120	16780	16790	16790	16780	126
776	20230602	094100	562985490	16790	16840	16840	16790	187
777	20230602	094000	559841330	16780	16780	16780	16770	1058
778	20230602	093900	542088660	16770	16820	16820	16750	3358
779	20230602	093800	485758110	16820	16820	16840	16820	426
780	20230602	093700	478590480	16820	16790	16820	16790	365
781	20230602	093600	472462100	16790	16830	16830	16790	1946
782	20230602	093500	439743440	16830	16870	16870	16830	1362
783	20230602	093400	416793320	16860	16860	16860	16860	119
784	20230602	093300	414786980	16860	16860	16860	16860	399
785	20230602	093200	408059840	16860	16870	16880	16860	235
786	20230602	093100	404097400	16870	16880	16880	16870	522
787	20230602	093000	395290800	16880	16920	16920	16880	66
788	20230602	092900	394176440	16920	16890	16920	16880	989
789	20230602	092800	377472280	16890	16900	16900	16890	63
790	20230602	092700	376407710	16900	16900	16900	16890	336
791	20230602	092600	370730660	16900	16900	16900	16900	101
792	20230602	092500	369023760	16900	16960	16960	16900	283
793	20230602	092400	364241000	16960	16900	16970	16890	136
794	20230602	092300	361941360	16900	16900	16960	16900	277
795	20230602	092200	357257600	16890	16930	16930	16890	877
796	20230602	092100	342436330	16930	16950	16950	16930	196
797	20230602	092000	339117100	16950	16980	16980	16950	91
798	20230602	091900	337574040	16990	16990	16990	16990	50
799	20230602	091800	336724540	16990	17000	17000	16990	592
800	20230602	091700	326661140	16990	16970	16990	16970	566
801	20230602	091600	317050120	16970	16970	17000	16950	200
802	20230602	091500	313655190	16970	16910	16970	16910	151
803	20230602	091400	311097280	16910	16950	16950	16900	63
804	20230602	091300	310030810	16950	16900	16950	16900	418
805	20230602	091200	302965310	16900	16900	16900	16900	909
806	20230602	091100	287603210	16900	17000	17000	16900	1643
807	20230602	091000	259723540	17020	17060	17060	17000	603
808	20230602	090900	249460270	17060	17050	17070	17040	573
809	20230602	090800	239686080	17040	17020	17060	17000	949
810	20230602	090700	223507830	17010	16970	17010	16970	221
811	20230602	090600	219752380	16970	16870	17000	16870	1234
812	20230602	090500	198892950	16870	16900	16950	16870	132
813	20230602	090400	196663530	16900	16870	16970	16820	1711
814	20230602	090300	167760000	16850	16820	16900	16760	1344
815	20230602	090200	145135710	16900	16970	16970	16790	2980
816	20230602	090100	94868300	16970	16990	17010	16970	576
817	20230602	090000	85080180	16990	17000	17010	16990	4143