KissMeData/005250/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	220100	400361440	15680	15680	15680	15680	975
3	20230602	220000	400361440	15680	15680	15680	15680	0
4	20230602	215900	400361440	15680	15680	15680	15680	0
5	20230602	215800	400361440	15680	15680	15680	15680	0
6	20230602	215700	400361440	15680	15680	15680	15680	0
7	20230602	215600	400361440	15680	15680	15680	15680	0
8	20230602	215500	400361440	15680	15680	15680	15680	0
9	20230602	215400	400361440	15680	15680	15680	15680	0
10	20230602	215300	400361440	15680	15680	15680	15680	0
11	20230602	215200	400361440	15680	15680	15680	15680	0
12	20230602	215100	400361440	15680	15680	15680	15680	0
13	20230602	215000	400361440	15680	15680	15680	15680	0
14	20230602	214900	400361440	15680	15680	15680	15680	0
15	20230602	214800	400361440	15680	15680	15680	15680	0
16	20230602	214700	400361440	15680	15680	15680	15680	0
17	20230602	214600	400361440	15680	15680	15680	15680	0
18	20230602	214500	400361440	15680	15680	15680	15680	0
19	20230602	214400	400361440	15680	15680	15680	15680	0
20	20230602	214300	400361440	15680	15680	15680	15680	0
21	20230602	214200	400361440	15680	15680	15680	15680	0
22	20230602	214100	400361440	15680	15680	15680	15680	0
23	20230602	214000	400361440	15680	15680	15680	15680	0
24	20230602	213900	400361440	15680	15680	15680	15680	0
25	20230602	213800	400361440	15680	15680	15680	15680	0
26	20230602	213700	400361440	15680	15680	15680	15680	0
27	20230602	213600	400361440	15680	15680	15680	15680	0
28	20230602	213500	400361440	15680	15680	15680	15680	0
29	20230602	213400	400361440	15680	15680	15680	15680	0
30	20230602	213300	400361440	15680	15680	15680	15680	0
31	20230602	213200	400361440	15680	15680	15680	15680	0
32	20230602	213100	400361440	15680	15680	15680	15680	975
33	20230602	213000	400361440	15680	15680	15680	15680	0
34	20230602	212900	400361440	15680	15680	15680	15680	0
35	20230602	212800	400361440	15680	15680	15680	15680	0
36	20230602	212700	400361440	15680	15680	15680	15680	0
37	20230602	212600	400361440	15680	15680	15680	15680	0
38	20230602	212500	400361440	15680	15680	15680	15680	0
39	20230602	212400	400361440	15680	15680	15680	15680	0
40	20230602	212300	400361440	15680	15680	15680	15680	0
41	20230602	212200	400361440	15680	15680	15680	15680	0
42	20230602	212100	400361440	15680	15680	15680	15680	0
43	20230602	212000	400361440	15680	15680	15680	15680	0
44	20230602	211900	400361440	15680	15680	15680	15680	0
45	20230602	211800	400361440	15680	15680	15680	15680	0
46	20230602	211700	400361440	15680	15680	15680	15680	0
47	20230602	211600	400361440	15680	15680	15680	15680	0
48	20230602	211500	400361440	15680	15680	15680	15680	0
49	20230602	211400	400361440	15680	15680	15680	15680	0
50	20230602	211300	400361440	15680	15680	15680	15680	0
51	20230602	211200	400361440	15680	15680	15680	15680	0
52	20230602	211100	400361440	15680	15680	15680	15680	0
53	20230602	211000	400361440	15680	15680	15680	15680	0
54	20230602	210900	400361440	15680	15680	15680	15680	0
55	20230602	210800	400361440	15680	15680	15680	15680	0
56	20230602	210700	400361440	15680	15680	15680	15680	0
57	20230602	210600	400361440	15680	15680	15680	15680	0
58	20230602	210500	400361440	15680	15680	15680	15680	0
59	20230602	210400	400361440	15680	15680	15680	15680	0
60	20230602	210300	400361440	15680	15680	15680	15680	0
61	20230602	210200	400361440	15680	15680	15680	15680	0
62	20230602	210100	400361440	15680	15680	15680	15680	975
63	20230602	210000	400361440	15680	15680	15680	15680	0
64	20230602	205900	400361440	15680	15680	15680	15680	0
65	20230602	205800	400361440	15680	15680	15680	15680	0
66	20230602	205700	400361440	15680	15680	15680	15680	0
67	20230602	205600	400361440	15680	15680	15680	15680	0
68	20230602	205500	400361440	15680	15680	15680	15680	0
69	20230602	205400	400361440	15680	15680	15680	15680	0
70	20230602	205300	400361440	15680	15680	15680	15680	0
71	20230602	205200	400361440	15680	15680	15680	15680	0
72	20230602	205100	400361440	15680	15680	15680	15680	0
73	20230602	205000	400361440	15680	15680	15680	15680	0
74	20230602	204900	400361440	15680	15680	15680	15680	0
75	20230602	204800	400361440	15680	15680	15680	15680	0
76	20230602	204700	400361440	15680	15680	15680	15680	0
77	20230602	204600	400361440	15680	15680	15680	15680	0
78	20230602	204500	400361440	15680	15680	15680	15680	0
79	20230602	204400	400361440	15680	15680	15680	15680	0
80	20230602	204300	400361440	15680	15680	15680	15680	0
81	20230602	204200	400361440	15680	15680	15680	15680	0
82	20230602	204100	400361440	15680	15680	15680	15680	0
83	20230602	204000	400361440	15680	15680	15680	15680	0
84	20230602	203900	400361440	15680	15680	15680	15680	0
85	20230602	203800	400361440	15680	15680	15680	15680	0
86	20230602	203700	400361440	15680	15680	15680	15680	0
87	20230602	203600	400361440	15680	15680	15680	15680	0
88	20230602	203500	400361440	15680	15680	15680	15680	0
89	20230602	203400	400361440	15680	15680	15680	15680	0
90	20230602	203300	400361440	15680	15680	15680	15680	0
91	20230602	203200	400361440	15680	15680	15680	15680	0
92	20230602	203100	400361440	15680	15680	15680	15680	975
93	20230602	203000	400361440	15680	15680	15680	15680	0
94	20230602	202900	400361440	15680	15680	15680	15680	0
95	20230602	202800	400361440	15680	15680	15680	15680	0
96	20230602	202700	400361440	15680	15680	15680	15680	0
97	20230602	202600	400361440	15680	15680	15680	15680	0
98	20230602	202500	400361440	15680	15680	15680	15680	0
99	20230602	202400	400361440	15680	15680	15680	15680	0
100	20230602	202300	400361440	15680	15680	15680	15680	0
101	20230602	202200	400361440	15680	15680	15680	15680	0
102	20230602	202100	400361440	15680	15680	15680	15680	0
103	20230602	202000	400361440	15680	15680	15680	15680	0
104	20230602	201900	400361440	15680	15680	15680	15680	0
105	20230602	201800	400361440	15680	15680	15680	15680	0
106	20230602	201700	400361440	15680	15680	15680	15680	0
107	20230602	201600	400361440	15680	15680	15680	15680	0
108	20230602	201500	400361440	15680	15680	15680	15680	0
109	20230602	201400	400361440	15680	15680	15680	15680	0
110	20230602	201300	400361440	15680	15680	15680	15680	0
111	20230602	201200	400361440	15680	15680	15680	15680	0
112	20230602	201100	400361440	15680	15680	15680	15680	0
113	20230602	201000	400361440	15680	15680	15680	15680	0
114	20230602	200900	400361440	15680	15680	15680	15680	0
115	20230602	200800	400361440	15680	15680	15680	15680	0
116	20230602	200700	400361440	15680	15680	15680	15680	0
117	20230602	200600	400361440	15680	15680	15680	15680	0
118	20230602	200500	400361440	15680	15680	15680	15680	0
119	20230602	200400	400361440	15680	15680	15680	15680	0
120	20230602	200300	400361440	15680	15680	15680	15680	0
121	20230602	200200	400361440	15680	15680	15680	15680	0
122	20230602	200100	400361440	15680	15680	15680	15680	975
123	20230602	200000	400361440	15680	15680	15680	15680	0
124	20230602	195900	400361440	15680	15680	15680	15680	0
125	20230602	195800	400361440	15680	15680	15680	15680	0
126	20230602	195700	400361440	15680	15680	15680	15680	0
127	20230602	195600	400361440	15680	15680	15680	15680	0
128	20230602	195500	400361440	15680	15680	15680	15680	0
129	20230602	195400	400361440	15680	15680	15680	15680	0
130	20230602	195300	400361440	15680	15680	15680	15680	0
131	20230602	195200	400361440	15680	15680	15680	15680	0
132	20230602	195100	400361440	15680	15680	15680	15680	0
133	20230602	195000	400361440	15680	15680	15680	15680	0
134	20230602	194900	400361440	15680	15680	15680	15680	0
135	20230602	194800	400361440	15680	15680	15680	15680	0
136	20230602	194700	400361440	15680	15680	15680	15680	0
137	20230602	194600	400361440	15680	15680	15680	15680	0
138	20230602	194500	400361440	15680	15680	15680	15680	0
139	20230602	194400	400361440	15680	15680	15680	15680	0
140	20230602	194300	400361440	15680	15680	15680	15680	0
141	20230602	194200	400361440	15680	15680	15680	15680	0
142	20230602	194100	400361440	15680	15680	15680	15680	0
143	20230602	194000	400361440	15680	15680	15680	15680	0
144	20230602	193900	400361440	15680	15680	15680	15680	0
145	20230602	193800	400361440	15680	15680	15680	15680	0
146	20230602	193700	400361440	15680	15680	15680	15680	0
147	20230602	193600	400361440	15680	15680	15680	15680	0
148	20230602	193500	400361440	15680	15680	15680	15680	0
149	20230602	193400	400361440	15680	15680	15680	15680	0
150	20230602	193300	400361440	15680	15680	15680	15680	0
151	20230602	193200	400361440	15680	15680	15680	15680	0
152	20230602	193100	400361440	15680	15680	15680	15680	975
153	20230602	193000	400361440	15680	15680	15680	15680	0
154	20230602	192900	400361440	15680	15680	15680	15680	0
155	20230602	192800	400361440	15680	15680	15680	15680	0
156	20230602	192700	400361440	15680	15680	15680	15680	0
157	20230602	192600	400361440	15680	15680	15680	15680	0
158	20230602	192500	400361440	15680	15680	15680	15680	0
159	20230602	192400	400361440	15680	15680	15680	15680	0
160	20230602	192300	400361440	15680	15680	15680	15680	0
161	20230602	192200	400361440	15680	15680	15680	15680	0
162	20230602	192100	400361440	15680	15680	15680	15680	0
163	20230602	192000	400361440	15680	15680	15680	15680	0
164	20230602	191900	400361440	15680	15680	15680	15680	0
165	20230602	191800	400361440	15680	15680	15680	15680	0
166	20230602	191700	400361440	15680	15680	15680	15680	0
167	20230602	191600	400361440	15680	15680	15680	15680	0
168	20230602	191500	400361440	15680	15680	15680	15680	0
169	20230602	191400	400361440	15680	15680	15680	15680	0
170	20230602	191300	400361440	15680	15680	15680	15680	0
171	20230602	191200	400361440	15680	15680	15680	15680	0
172	20230602	191100	400361440	15680	15680	15680	15680	0
173	20230602	191000	400361440	15680	15680	15680	15680	0
174	20230602	190900	400361440	15680	15680	15680	15680	0
175	20230602	190800	400361440	15680	15680	15680	15680	0
176	20230602	190700	400361440	15680	15680	15680	15680	0
177	20230602	190600	400361440	15680	15680	15680	15680	0
178	20230602	190500	400361440	15680	15680	15680	15680	0
179	20230602	190400	400361440	15680	15680	15680	15680	0
180	20230602	190300	400361440	15680	15680	15680	15680	0
181	20230602	190200	400361440	15680	15680	15680	15680	0
182	20230602	190100	400361440	15680	15680	15680	15680	975
183	20230602	190000	400361440	15680	15680	15680	15680	0
184	20230602	185900	400361440	15680	15680	15680	15680	0
185	20230602	185800	400361440	15680	15680	15680	15680	0
186	20230602	185700	400361440	15680	15680	15680	15680	0
187	20230602	185600	400361440	15680	15680	15680	15680	0
188	20230602	185500	400361440	15680	15680	15680	15680	0
189	20230602	185400	400361440	15680	15680	15680	15680	0
190	20230602	185300	400361440	15680	15680	15680	15680	0
191	20230602	185200	400361440	15680	15680	15680	15680	0
192	20230602	185100	400361440	15680	15680	15680	15680	0
193	20230602	185000	400361440	15680	15680	15680	15680	0
194	20230602	184900	400361440	15680	15680	15680	15680	0
195	20230602	184800	400361440	15680	15680	15680	15680	0
196	20230602	184700	400361440	15680	15680	15680	15680	0
197	20230602	184600	400361440	15680	15680	15680	15680	0
198	20230602	184500	400361440	15680	15680	15680	15680	0
199	20230602	184400	400361440	15680	15680	15680	15680	0
200	20230602	184300	400361440	15680	15680	15680	15680	0
201	20230602	184200	400361440	15680	15680	15680	15680	0
202	20230602	184100	400361440	15680	15680	15680	15680	0
203	20230602	184000	400361440	15680	15680	15680	15680	0
204	20230602	183900	400361440	15680	15680	15680	15680	0
205	20230602	183800	400361440	15680	15680	15680	15680	0
206	20230602	183700	400361440	15680	15680	15680	15680	0
207	20230602	183600	400361440	15680	15680	15680	15680	0
208	20230602	183500	400361440	15680	15680	15680	15680	0
209	20230602	183400	400361440	15680	15680	15680	15680	0
210	20230602	183300	400361440	15680	15680	15680	15680	0
211	20230602	183200	400361440	15680	15680	15680	15680	0
212	20230602	183100	400361440	15680	15680	15680	15680	975
213	20230602	183000	400361440	15680	15680	15680	15680	0
214	20230602	182900	400361440	15680	15680	15680	15680	0
215	20230602	182800	400361440	15680	15680	15680	15680	0
216	20230602	182700	400361440	15680	15680	15680	15680	0
217	20230602	182600	400361440	15680	15680	15680	15680	0
218	20230602	182500	400361440	15680	15680	15680	15680	0
219	20230602	182400	400361440	15680	15680	15680	15680	0
220	20230602	182300	400361440	15680	15680	15680	15680	0
221	20230602	182200	400361440	15680	15680	15680	15680	0
222	20230602	182100	400361440	15680	15680	15680	15680	0
223	20230602	182000	400361440	15680	15680	15680	15680	0
224	20230602	181900	400361440	15680	15680	15680	15680	0
225	20230602	181800	400361440	15680	15680	15680	15680	0
226	20230602	181700	400361440	15680	15680	15680	15680	0
227	20230602	181600	400361440	15680	15680	15680	15680	0
228	20230602	181500	400361440	15680	15680	15680	15680	0
229	20230602	181400	400361440	15680	15680	15680	15680	0
230	20230602	181300	400361440	15680	15680	15680	15680	0
231	20230602	181200	400361440	15680	15680	15680	15680	0
232	20230602	181100	400361440	15680	15680	15680	15680	0
233	20230602	181000	400361440	15680	15680	15680	15680	0
234	20230602	180900	400361440	15680	15680	15680	15680	0
235	20230602	180800	400361440	15680	15680	15680	15680	0
236	20230602	180700	400361440	15680	15680	15680	15680	0
237	20230602	180600	400361440	15680	15680	15680	15680	0
238	20230602	180500	400361440	15680	15680	15680	15680	0
239	20230602	180400	400361440	15680	15680	15680	15680	0
240	20230602	180300	400361440	15680	15680	15680	15680	0
241	20230602	180200	400361440	15680	15680	15680	15680	0
242	20230602	180100	400361440	15680	15680	15680	15680	975
243	20230602	180000	400361440	15680	15680	15680	15680	0
244	20230602	175900	400361440	15680	15680	15680	15680	0
245	20230602	175800	400361440	15680	15680	15680	15680	0
246	20230602	175700	400361440	15680	15680	15680	15680	0
247	20230602	175600	400361440	15680	15680	15680	15680	0
248	20230602	175500	400361440	15680	15680	15680	15680	0
249	20230602	175400	400361440	15680	15680	15680	15680	0
250	20230602	175300	400361440	15680	15680	15680	15680	0
251	20230602	175200	400361440	15680	15680	15680	15680	0
252	20230602	175100	400361440	15680	15680	15680	15680	0
253	20230602	175000	400361440	15680	15680	15680	15680	0
254	20230602	174900	400361440	15680	15680	15680	15680	0
255	20230602	174800	400361440	15680	15680	15680	15680	0
256	20230602	174700	400361440	15680	15680	15680	15680	0
257	20230602	174600	400361440	15680	15680	15680	15680	0
258	20230602	174500	400361440	15680	15680	15680	15680	0
259	20230602	174400	400361440	15680	15680	15680	15680	0
260	20230602	174300	400361440	15680	15680	15680	15680	0
261	20230602	174200	400361440	15680	15680	15680	15680	0
262	20230602	174100	400361440	15680	15680	15680	15680	0
263	20230602	174000	400361440	15680	15680	15680	15680	0
264	20230602	173900	400361440	15680	15680	15680	15680	0
265	20230602	173800	400361440	15680	15680	15680	15680	0
266	20230602	173700	400361440	15680	15680	15680	15680	0
267	20230602	173600	400361440	15680	15680	15680	15680	0
268	20230602	173500	400361440	15680	15680	15680	15680	0
269	20230602	173400	400361440	15680	15680	15680	15680	0
270	20230602	173300	400361440	15680	15680	15680	15680	0
271	20230602	173200	400361440	15680	15680	15680	15680	0
272	20230602	173100	400361440	15680	15680	15680	15680	975
273	20230602	173000	400361440	15680	15680	15680	15680	0
274	20230602	172900	400361440	15680	15680	15680	15680	0
275	20230602	172800	400361440	15680	15680	15680	15680	0
276	20230602	172700	400361440	15680	15680	15680	15680	0
277	20230602	172600	400361440	15680	15680	15680	15680	0
278	20230602	172500	400361440	15680	15680	15680	15680	0
279	20230602	172400	400361440	15680	15680	15680	15680	0
280	20230602	172300	400361440	15680	15680	15680	15680	0
281	20230602	172200	400361440	15680	15680	15680	15680	0
282	20230602	172100	400361440	15680	15680	15680	15680	0
283	20230602	172000	400361440	15680	15680	15680	15680	0
284	20230602	171900	400361440	15680	15680	15680	15680	0
285	20230602	171800	400361440	15680	15680	15680	15680	0
286	20230602	171700	400361440	15680	15680	15680	15680	0
287	20230602	171600	400361440	15680	15680	15680	15680	0
288	20230602	171500	400361440	15680	15680	15680	15680	0
289	20230602	171400	400361440	15680	15680	15680	15680	0
290	20230602	171300	400361440	15680	15680	15680	15680	0
291	20230602	171200	400361440	15680	15680	15680	15680	0
292	20230602	171100	400361440	15680	15680	15680	15680	0
293	20230602	171000	400361440	15680	15680	15680	15680	0
294	20230602	170900	400361440	15680	15680	15680	15680	0
295	20230602	170800	400361440	15680	15680	15680	15680	0
296	20230602	170700	400361440	15680	15680	15680	15680	0
297	20230602	170600	400361440	15680	15680	15680	15680	0
298	20230602	170500	400361440	15680	15680	15680	15680	0
299	20230602	170400	400361440	15680	15680	15680	15680	0
300	20230602	170300	400361440	15680	15680	15680	15680	0
301	20230602	170200	400361440	15680	15680	15680	15680	0
302	20230602	170100	400361440	15680	15680	15680	15680	975
303	20230602	170000	400361440	15680	15680	15680	15680	0
304	20230602	165900	400361440	15680	15680	15680	15680	0
305	20230602	165800	400361440	15680	15680	15680	15680	0
306	20230602	165700	400361440	15680	15680	15680	15680	0
307	20230602	165600	400361440	15680	15680	15680	15680	0
308	20230602	165500	400361440	15680	15680	15680	15680	0
309	20230602	165400	400361440	15680	15680	15680	15680	0
310	20230602	165300	400361440	15680	15680	15680	15680	0
311	20230602	165200	400361440	15680	15680	15680	15680	0
312	20230602	165100	400361440	15680	15680	15680	15680	0
313	20230602	165000	400361440	15680	15680	15680	15680	0
314	20230602	164900	400361440	15680	15680	15680	15680	0
315	20230602	164800	400361440	15680	15680	15680	15680	0
316	20230602	164700	400361440	15680	15680	15680	15680	0
317	20230602	164600	400361440	15680	15680	15680	15680	0
318	20230602	164500	400361440	15680	15680	15680	15680	0
319	20230602	164400	400361440	15680	15680	15680	15680	0
320	20230602	164300	400361440	15680	15680	15680	15680	0
321	20230602	164200	400361440	15680	15680	15680	15680	0
322	20230602	164100	400361440	15680	15680	15680	15680	0
323	20230602	164000	400361440	15680	15680	15680	15680	0
324	20230602	163900	400361440	15680	15680	15680	15680	0
325	20230602	163800	400361440	15680	15680	15680	15680	0
326	20230602	163700	400361440	15680	15680	15680	15680	0
327	20230602	163600	400361440	15680	15680	15680	15680	0
328	20230602	163500	400361440	15680	15680	15680	15680	0
329	20230602	163400	400361440	15680	15680	15680	15680	0
330	20230602	163300	400361440	15680	15680	15680	15680	0
331	20230602	163200	400361440	15680	15680	15680	15680	0
332	20230602	163100	400361440	15680	15680	15680	15680	975
333	20230602	163000	400361440	15680	15680	15680	15680	0
334	20230602	162900	400361440	15680	15680	15680	15680	0
335	20230602	162800	400361440	15680	15680	15680	15680	0
336	20230602	162700	400361440	15680	15680	15680	15680	0
337	20230602	162600	400361440	15680	15680	15680	15680	0
338	20230602	162500	400361440	15680	15680	15680	15680	0
339	20230602	162400	400361440	15680	15680	15680	15680	0
340	20230602	162300	400361440	15680	15680	15680	15680	0
341	20230602	162200	400361440	15680	15680	15680	15680	0
342	20230602	162100	400361440	15680	15680	15680	15680	0
343	20230602	162000	400361440	15680	15680	15680	15680	0
344	20230602	161900	400361440	15680	15680	15680	15680	0
345	20230602	161800	400361440	15680	15680	15680	15680	0
346	20230602	161700	400361440	15680	15680	15680	15680	0
347	20230602	161600	400361440	15680	15680	15680	15680	0
348	20230602	161500	400361440	15680	15680	15680	15680	0
349	20230602	161400	400361440	15680	15680	15680	15680	0
350	20230602	161300	400361440	15680	15680	15680	15680	0
351	20230602	161200	400361440	15680	15680	15680	15680	0
352	20230602	161100	400361440	15680	15680	15680	15680	0
353	20230602	161000	400361440	15680	15680	15680	15680	0
354	20230602	160900	400361440	15680	15680	15680	15680	0
355	20230602	160800	400361440	15680	15680	15680	15680	0
356	20230602	160700	400361440	15680	15680	15680	15680	0
357	20230602	160600	400361440	15680	15680	15680	15680	0
358	20230602	160500	400361440	15680	15680	15680	15680	0
359	20230602	160400	400361440	15680	15680	15680	15680	0
360	20230602	160300	400361440	15680	15680	15680	15680	0
361	20230602	160200	400361440	15680	15680	15680	15680	0
362	20230602	160100	400361440	15680	15680	15680	15680	975
363	20230602	160000	400361440	15680	15680	15680	15680	0
364	20230602	155900	400361440	15680	15680	15680	15680	0
365	20230602	155800	400361440	15680	15680	15680	15680	0
366	20230602	155700	400361440	15680	15680	15680	15680	0
367	20230602	155600	400361440	15680	15680	15680	15680	0
368	20230602	155500	400361440	15680	15680	15680	15680	0
369	20230602	155400	400361440	15680	15680	15680	15680	0
370	20230602	155300	400361440	15680	15680	15680	15680	0
371	20230602	155200	400361440	15680	15680	15680	15680	0
372	20230602	155100	400361440	15680	15680	15680	15680	0
373	20230602	155000	400361440	15680	15680	15680	15680	0
374	20230602	154900	400361440	15680	15680	15680	15680	0
375	20230602	154800	400361440	15680	15680	15680	15680	0
376	20230602	154700	400361440	15680	15680	15680	15680	0
377	20230602	154600	400361440	15680	15680	15680	15680	0
378	20230602	154500	400361440	15680	15680	15680	15680	0
379	20230602	154400	400361440	15680	15680	15680	15680	0
380	20230602	154300	400361440	15680	15680	15680	15680	0
381	20230602	154200	400361440	15680	15680	15680	15680	0
382	20230602	154100	400361440	15680	15680	15680	15680	0
383	20230602	154000	400361440	15680	15680	15680	15680	0
384	20230602	153900	400361440	15680	15680	15680	15680	0
385	20230602	153800	400361440	15680	15680	15680	15680	0
386	20230602	153700	400361440	15680	15680	15680	15680	0
387	20230602	153600	400361440	15680	15680	15680	15680	0
388	20230602	153500	400361440	15680	15680	15680	15680	0
389	20230602	153400	400361440	15680	15680	15680	15680	0
390	20230602	153300	400361440	15680	15680	15680	15680	0
391	20230602	153200	400361440	15680	15680	15680	15680	0
392	20230602	153100	400361440	15680	15680	15680	15680	975
393	20230602	153000	400361440	15680	15680	15680	15680	975
394	20230602	152900	385073440	15710	15710	15710	15710	0
395	20230602	152800	385073440	15710	15710	15710	15710	0
396	20230602	152700	385073440	15710	15710	15710	15710	0
397	20230602	152600	385073440	15710	15710	15710	15710	0
398	20230602	152500	385073440	15710	15710	15710	15710	0
399	20230602	152400	385073440	15710	15710	15710	15710	0
400	20230602	152300	385073440	15710	15710	15710	15710	0
401	20230602	152200	385073440	15710	15710	15710	15710	0
402	20230602	152100	385073440	15710	15710	15710	15710	0
403	20230602	152000	385073440	15710	15710	15710	15710	0
404	20230602	151900	385073440	15710	15700	15710	15700	30
405	20230602	151800	384602390	15710	15710	15710	15710	8
406	20230602	151700	384476710	15710	15700	15710	15700	15
407	20230602	151600	384241140	15700	15710	15710	15700	20
408	20230602	151500	383927050	15710	15710	15710	15700	45
409	20230602	151400	383220110	15710	15690	15710	15690	67
410	20230602	151300	382168150	15700	15700	15700	15690	111
411	20230602	151200	380425480	15710	15690	15710	15690	108
412	20230602	151100	378729540	15700	15700	15710	15700	83
413	20230602	151000	377426280	15700	15700	15710	15700	132
414	20230602	150900	375353470	15710	15700	15710	15700	25
415	20230602	150800	374960760	15710	15700	15710	15700	50
416	20230602	150700	374175310	15700	15680	15710	15670	1239
417	20230602	150600	354748450	15690	15700	15700	15680	345
418	20230602	150500	349333430	15710	15700	15710	15700	30
419	20230602	150400	348862180	15710	15700	15710	15700	49
420	20230602	150300	348092460	15710	15700	15710	15700	25
421	20230602	150200	347699800	15710	15700	15710	15700	50
422	20230602	150100	346914380	15710	15700	15710	15700	22
423	20230602	150000	346568800	15710	15700	15710	15700	57
424	20230602	145900	345673420	15710	15700	15710	15700	19
425	20230602	145800	345374990	15710	15700	15710	15700	47
426	20230602	145700	344636680	15710	15710	15710	15700	219
427	20230602	145600	341196210	15710	15710	15720	15710	45
428	20230602	145500	340488870	15710	15720	15730	15710	57
429	20230602	145400	339592810	15730	15720	15730	15720	50
430	20230602	145300	338806380	15730	15730	15730	15720	164
431	20230602	145200	336226720	15740	15740	15740	15730	268
432	20230602	145100	332008430	15740	15720	15740	15720	108
433	20230602	145000	330309570	15730	15720	15730	15720	44
434	20230602	144900	329617500	15730	15730	15740	15720	649
435	20230602	144800	319408820	15740	15740	15740	15730	58
436	20230602	144700	318496070	15740	15730	15740	15730	27
437	20230602	144600	318071190	15740	15730	15740	15730	47
438	20230602	144500	317331450	15740	15740	15740	15730	78
439	20230602	144400	316104330	15740	15730	15740	15730	68
440	20230602	144300	315034290	15740	15730	15740	15730	20
441	20230602	144200	314719510	15740	15740	15740	15730	48
442	20230602	144100	313964020	15740	15740	15740	15730	42
443	20230602	144000	313303190	15740	15730	15740	15730	42
444	20230602	143900	312642140	15740	15740	15740	15730	21
445	20230602	143800	312311630	15740	15740	15740	15730	48
446	20230602	143700	311556160	15730	15740	15740	15730	23
447	20230602	143600	311194190	15740	15740	15740	15730	46
448	20230602	143500	310470230	15740	15730	15740	15730	22
449	20230602	143400	310124000	15740	15730	15740	15730	56
450	20230602	143300	309242680	15740	15730	15740	15730	32
451	20230602	143200	308739090	15730	15740	15740	15730	97
452	20230602	143100	307212890	15740	15740	15740	15730	70
453	20230602	143000	306111610	15740	15730	15740	15730	47
454	20230602	142900	305371920	15740	15740	15740	15730	26
455	20230602	142800	304962760	15740	15740	15740	15730	35
456	20230602	142700	304411880	15740	15740	15750	15730	298
457	20230602	142600	299721320	15750	15750	15750	15740	43
458	20230602	142500	299044080	15750	15750	15750	15740	19
459	20230602	142400	298744840	15750	15750	15750	15740	41
460	20230602	142300	298099110	15750	15750	15750	15740	19
461	20230602	142200	297799880	15750	15750	15750	15740	46
462	20230602	142100	297075400	15750	15750	15750	15750	37
463	20230602	142000	296492650	15750	15750	15750	15750	23
464	20230602	141900	296130400	15750	15750	15750	15740	36
465	20230602	141800	295563410	15740	15720	15740	15720	28
466	20230602	141700	295122970	15720	15710	15720	15710	38
467	20230602	141600	294525620	15720	15710	15720	15710	24
468	20230602	141500	294148350	15720	15720	15720	15720	40
469	20230602	141400	293519550	15720	15720	15720	15710	24
470	20230602	141300	293142280	15720	15720	15720	15710	35
471	20230602	141200	292592090	15720	15720	15720	15710	26
472	20230602	141100	292183380	15720	15710	15720	15710	39
473	20230602	141000	291570310	15720	15720	15720	15710	26
474	20230602	140900	291161620	15720	15720	15730	15710	57
475	20230602	140800	290265540	15730	15730	15730	15720	31
476	20230602	140700	289777960	15720	15720	15730	15720	38
477	20230602	140600	289180270	15730	15720	15730	15720	31
478	20230602	140500	288692680	15720	15730	15730	15720	35
479	20230602	140400	288142150	15730	15730	15730	15680	226
480	20230602	140300	284590870	15720	15720	15730	15690	458
481	20230602	140200	277392990	15730	15730	15730	15720	28
482	20230602	140100	276952570	15730	15730	15730	15730	39
483	20230602	140000	276339100	15730	15730	15730	15720	39
484	20230602	135900	275725790	15730	15720	15730	15720	45
485	20230602	135800	275018010	15730	15730	15730	15720	28
486	20230602	135700	274577590	15730	15730	15730	15720	36
487	20230602	135600	274011340	15730	15720	15730	15720	27
488	20230602	135500	273586680	15730	15720	15730	15720	43
489	20230602	135400	272910330	15730	15730	15730	15720	29
490	20230602	135300	272454180	15730	15730	15730	15720	33
491	20230602	135200	271935130	15730	15730	15730	15720	33
492	20230602	135100	271416100	15730	15750	15750	15730	313
493	20230602	135000	266487410	15760	15760	15760	15760	22
494	20230602	134900	266140690	15760	15750	15760	15750	39
495	20230602	134800	265526100	15750	15760	15760	15750	29
496	20230602	134700	265069090	15760	15760	15760	15750	40
497	20230602	134600	264438750	15760	15760	15760	15760	32
498	20230602	134500	263934430	15760	15760	15760	15750	34
499	20230602	134400	263398600	15760	15770	15770	15750	38
500	20230602	134300	262799740	15770	15770	15770	15760	35
501	20230602	134200	262247800	15760	15770	15770	15760	33
502	20230602	134100	261727540	15770	15770	15770	15760	116
503	20230602	134000	259898430	15780	15720	15780	15720	663
504	20230602	133900	249459690	15720	15720	15720	15710	49
505	20230602	133800	248689430	15720	15720	15720	15710	17
506	20230602	133700	248422200	15720	15720	15720	15720	52
507	20230602	133600	247604760	15720	15720	15720	15720	22
508	20230602	133500	247258920	15720	15720	15720	15710	57
509	20230602	133400	246362890	15720	15720	15720	15710	165
510	20230602	133300	243769100	15720	15710	15720	15710	26
511	20230602	133200	243360450	15710	15720	15720	15710	12
512	20230602	133100	243171880	15720	15720	15720	15720	9
513	20230602	133000	243030400	15710	15710	15710	15710	1
514	20230602	132900	243014690	15720	15720	15720	15720	5
515	20230602	132800	242936090	15720	15720	15720	15720	4
516	20230602	132700	242873210	15710	15720	15720	15710	31
517	20230602	132600	242386150	15710	15710	15710	15710	0
518	20230602	132500	242386150	15710	15710	15720	15710	9
519	20230602	132400	242244710	15710	15710	15720	15710	8
520	20230602	132300	242118980	15710	15710	15710	15710	3
521	20230602	132200	242071850	15720	15710	15720	15710	7
522	20230602	132100	241961840	15710	15710	15720	15710	15
523	20230602	132000	241726140	15720	15720	15720	15720	9
524	20230602	131900	241584660	15710	15720	15720	15710	6
525	20230602	131800	241490390	15720	15710	15720	15710	42
526	20230602	131700	240830520	15720	15710	15720	15710	8
527	20230602	131600	240704800	15720	15710	15720	15710	26
528	20230602	131500	240296100	15710	15710	15720	15710	142
529	20230602	131400	238064930	15720	15720	15720	15720	5
530	20230602	131300	237986330	15720	15720	15720	15720	5
531	20230602	131200	237907730	15710	15720	15720	15710	20
532	20230602	131100	237593490	15710	15710	15710	15710	4
533	20230602	131000	237530650	15720	15710	15720	15710	13
534	20230602	130900	237326330	15720	15710	15720	15710	6
535	20230602	130800	237232020	15720	15720	15720	15720	5
536	20230602	130700	237153420	15710	15710	15710	15710	1
537	20230602	130600	237137710	15720	15710	15720	15710	9
538	20230602	130500	236996280	15710	15710	15720	15710	13
539	20230602	130400	236792000	15710	15710	15720	15710	13
540	20230602	130300	236587720	15710	15710	15710	15710	6
541	20230602	130200	236493460	15710	15710	15720	15710	41
542	20230602	130100	235849300	15710	15710	15720	15710	11
543	20230602	130000	235676450	15710	15710	15710	15710	8
544	20230602	125900	235550770	15710	15680	15710	15680	311
545	20230602	125800	230670840	15690	15690	15690	15690	35
546	20230602	125700	230121690	15690	15690	15690	15680	329
547	20230602	125600	224962440	15680	15690	15690	15680	4
548	20230602	125500	224899690	15690	15690	15690	15690	1
549	20230602	125400	224884000	15680	15690	15690	15680	4
550	20230602	125300	224821270	15680	15680	15680	15680	1
551	20230602	125200	224805590	15690	15690	15690	15690	58
552	20230602	125100	223895570	15690	15690	15690	15690	0
553	20230602	125000	223895570	15690	15690	15690	15690	1
554	20230602	124900	223879880	15690	15690	15690	15690	0
555	20230602	124800	223879880	15690	15680	15690	15680	183
556	20230602	124700	221008620	15690	15690	15690	15690	1
557	20230602	124600	220992930	15690	15710	15710	15690	1861
558	20230602	124500	191764300	15710	15710	15710	15710	0
559	20230602	124400	191764300	15710	15710	15710	15710	0
560	20230602	124300	191764300	15710	15710	15710	15710	7
561	20230602	124200	191654330	15710	15710	15710	15710	155
562	20230602	124100	189219280	15720	15720	15720	15720	2
563	20230602	124000	189187840	15720	15720	15720	15710	58
564	20230602	123900	188276090	15710	15710	15710	15710	4
565	20230602	123800	188213250	15710	15710	15710	15710	0
566	20230602	123700	188213250	15710	15710	15710	15710	0
567	20230602	123600	188213250	15710	15710	15710	15710	0
568	20230602	123500	188213250	15710	15710	15710	15710	0
569	20230602	123400	188213250	15710	15710	15710	15710	0
570	20230602	123300	188213250	15710	15710	15710	15710	6
571	20230602	123200	188118990	15710	15710	15710	15710	0
572	20230602	123100	188118990	15710	15710	15710	15710	0
573	20230602	123000	188118990	15710	15710	15710	15710	0
574	20230602	122900	188118990	15710	15710	15710	15710	0
575	20230602	122800	188118990	15710	15710	15710	15710	0
576	20230602	122700	188118990	15710	15710	15710	15710	6
577	20230602	122600	188024730	15710	15710	15710	15710	0
578	20230602	122500	188024730	15710	15710	15710	15710	0
579	20230602	122400	188024730	15710	15710	15710	15710	0
580	20230602	122300	188024730	15710	15710	15710	15710	0
581	20230602	122200	188024730	15710	15710	15710	15710	0
582	20230602	122100	188024730	15710	15710	15710	15710	1
583	20230602	122000	188009020	15720	15720	15720	15720	0
584	20230602	121900	188009020	15720	15720	15720	15720	0
585	20230602	121800	188009020	15720	15710	15720	15710	17
586	20230602	121700	187741930	15710	15710	15720	15710	43
587	20230602	121600	187066360	15710	15710	15710	15710	0
588	20230602	121500	187066360	15710	15710	15710	15710	0
589	20230602	121400	187066360	15710	15710	15710	15710	0
590	20230602	121300	187066360	15710	15710	15710	15710	0
591	20230602	121200	187066360	15710	15710	15710	15710	0
592	20230602	121100	187066360	15710	15710	15710	15710	0
593	20230602	121000	187066360	15710	15710	15720	15710	13
594	20230602	120900	186862110	15720	15720	15720	15710	20
595	20230602	120800	186547790	15720	15720	15720	15720	2
596	20230602	120700	186516350	15720	15720	15720	15720	5
597	20230602	120600	186437750	15720	15720	15720	15720	2
598	20230602	120500	186406310	15720	15720	15720	15720	2
599	20230602	120400	186374870	15720	15720	15720	15720	12
600	20230602	120300	186186230	15720	15720	15720	15720	3
601	20230602	120200	186139070	15710	15710	15710	15710	0
602	20230602	120100	186139070	15710	15710	15710	15710	0
603	20230602	120000	186139070	15710	15710	15710	15710	11
604	20230602	115900	185966260	15710	15710	15710	15710	3
605	20230602	115800	185919130	15720	15710	15720	15710	6
606	20230602	115700	185824850	15710	15710	15710	15710	3
607	20230602	115600	185777720	15710	15710	15710	15710	4
608	20230602	115500	185714880	15710	15710	15720	15710	10
609	20230602	115400	185557750	15710	15710	15710	15710	3
610	20230602	115300	185510620	15710	15710	15710	15710	4
611	20230602	115200	185447780	15710	15720	15720	15710	100
612	20230602	115100	183876190	15720	15720	15720	15720	13
613	20230602	115000	183671830	15720	15720	15720	15720	15
614	20230602	114900	183436030	15720	15720	15720	15720	3
615	20230602	114800	183388870	15720	15720	15720	15720	4
616	20230602	114700	183325990	15720	15720	15720	15720	4
617	20230602	114600	183263110	15730	15730	15730	15720	8
618	20230602	114500	183137280	15730	15750	15750	15730	93
619	20230602	114400	181673440	15750	15750	15750	15750	8
620	20230602	114300	181547440	15750	15760	15770	15750	12
621	20230602	114200	181358330	15770	15730	15780	15730	311
622	20230602	114100	176458340	15730	15720	15730	15720	116
623	20230602	114000	174633710	15720	15720	15720	15720	7
624	20230602	113900	174523670	15720	15720	15720	15720	3
625	20230602	113800	174476510	15720	15720	15720	15720	5
626	20230602	113700	174397910	15720	15720	15720	15720	3
627	20230602	113600	174350750	15720	15720	15720	15720	185
628	20230602	113500	171442550	15710	15710	15720	15710	122
629	20230602	113400	169524780	15720	15710	15720	15710	4
630	20230602	113300	169461930	15720	15710	15720	15710	5
631	20230602	113200	169383370	15710	15710	15710	15710	3
632	20230602	113100	169336240	15710	15710	15720	15710	79
633	20230602	113000	168094410	15720	15710	15720	15710	158
634	20230602	112900	165610710	15720	15710	15720	15710	4
635	20230602	112800	165547860	15710	15710	15710	15710	3
636	20230602	112700	165500730	15720	15710	15720	15710	6
637	20230602	112600	165406440	15710	15710	15710	15710	3
638	20230602	112500	165359310	15710	15710	15710	15710	6
639	20230602	112400	165265050	15710	15710	15710	15710	3
640	20230602	112300	165217920	15710	15710	15710	15710	4
641	20230602	112200	165155080	15710	15710	15710	15710	3
642	20230602	112100	165107950	15710	15710	15720	15710	8
643	20230602	112000	164982250	15710	15710	15710	15710	3
644	20230602	111900	164935120	15720	15720	15720	15710	116
645	20230602	111800	163111630	15720	15720	15720	15720	2
646	20230602	111700	163080190	15720	15720	15720	15720	0
647	20230602	111600	163080190	15720	15710	15720	15710	53
648	20230602	111500	162247070	15710	15710	15720	15710	120
649	20230602	111400	160360870	15710	15710	15710	15710	71
650	20230602	111300	159245460	15700	15700	15700	15700	0
651	20230602	111200	159245460	15700	15700	15700	15700	0
652	20230602	111100	159245460	15700	15700	15700	15700	7
653	20230602	111000	159135560	15700	15700	15700	15700	0
654	20230602	110900	159135560	15700	15710	15710	15700	235
655	20230602	110800	155443740	15710	15710	15710	15710	33
656	20230602	110700	154925310	15710	15700	15720	15700	946
657	20230602	110600	140070080	15700	15700	15700	15700	12
658	20230602	110500	139881680	15700	15700	15700	15700	0
659	20230602	110400	139881680	15700	15700	15700	15700	0
660	20230602	110300	139881680	15700	15700	15700	15700	1
661	20230602	110200	139865980	15700	15700	15700	15700	0
662	20230602	110100	139865980	15700	15700	15700	15700	0
663	20230602	110000	139865980	15700	15700	15700	15700	0
664	20230602	105900	139865980	15700	15700	15700	15700	0
665	20230602	105800	139865980	15700	15700	15700	15700	0
666	20230602	105700	139865980	15700	15700	15700	15700	0
667	20230602	105600	139865980	15700	15700	15700	15700	0
668	20230602	105500	139865980	15700	15690	15700	15690	3
669	20230602	105400	139818890	15690	15690	15690	15690	0
670	20230602	105300	139818890	15690	15690	15690	15690	0
671	20230602	105200	139818890	15690	15690	15690	15690	0
672	20230602	105100	139818890	15690	15690	15690	15690	0
673	20230602	105000	139818890	15690	15690	15690	15690	0
674	20230602	104900	139818890	15690	15690	15690	15690	0
675	20230602	104800	139818890	15690	15690	15690	15690	42
676	20230602	104700	139159910	15690	15690	15690	15680	18
677	20230602	104600	138877550	15690	15690	15690	15690	4
678	20230602	104500	138814790	15690	15690	15690	15690	3
679	20230602	104400	138767720	15690	15690	15690	15690	30
680	20230602	104300	138297020	15690	15690	15690	15690	89
681	20230602	104200	136900610	15690	15680	15690	15680	6
682	20230602	104100	136806480	15690	15690	15690	15680	23
683	20230602	104000	136445650	15690	15690	15690	15690	158
684	20230602	103900	133966630	15700	15690	15700	15690	48
685	20230602	103800	133213450	15690	15690	15690	15690	5
686	20230602	103700	133135000	15690	15690	15700	15690	34
687	20230602	103600	132601490	15690	15690	15690	15690	0
688	20230602	103500	132601490	15690	15690	15700	15690	7
689	20230602	103400	132491640	15690	15690	15690	15690	4
690	20230602	103300	132428880	15690	15690	15690	15690	3
691	20230602	103200	132381810	15690	15690	15690	15690	3
692	20230602	103100	132334740	15690	15690	15690	15690	4
693	20230602	103000	132271980	15690	15700	15700	15690	107
694	20230602	102900	130592710	15700	15700	15700	15700	4
695	20230602	102800	130529910	15700	15700	15700	15700	5
696	20230602	102700	130451410	15700	15700	15700	15700	5
697	20230602	102600	130372910	15690	15700	15700	15690	51
698	20230602	102500	129572220	15700	15700	15700	15700	4
699	20230602	102400	129509420	15710	15710	15710	15710	99
700	20230602	102300	127954130	15710	15720	15720	15710	21
701	20230602	102200	127624200	15710	15710	15710	15710	6
702	20230602	102100	127529940	15710	15710	15710	15710	1
703	20230602	102000	127514230	15710	15710	15720	15710	91
704	20230602	101900	126083750	15710	15710	15710	15710	4
705	20230602	101800	126020910	15710	15710	15710	15710	7
706	20230602	101700	125910940	15710	15720	15720	15710	18
707	20230602	101600	125628050	15720	15690	15720	15690	262
708	20230602	101500	121514770	15690	15690	15690	15690	134
709	20230602	101400	119412310	15700	15700	15700	15700	0
710	20230602	101300	119412310	15700	15690	15700	15690	111
711	20230602	101200	117670100	15680	15680	15680	15680	7
712	20230602	101100	117560340	15700	15700	15700	15700	2
713	20230602	101000	117528940	15700	15680	15700	15680	477
714	20230602	100900	110047320	15680	15680	15680	15680	6
715	20230602	100800	109953240	15680	15680	15680	15670	23
716	20230602	100700	109592640	15680	15680	15680	15680	15
717	20230602	100600	109357440	15690	15690	15690	15680	270
718	20230602	100500	105121200	15690	15690	15690	15690	3
719	20230602	100400	105074130	15690	15690	15690	15690	0
720	20230602	100300	105074130	15690	15690	15690	15690	3
721	20230602	100200	105027060	15690	15700	15700	15690	3
722	20230602	100100	104979980	15690	15690	15690	15690	5
723	20230602	100000	104901530	15690	15690	15690	15690	3
724	20230602	095900	104854460	15690	15690	15690	15690	4
725	20230602	095800	104791700	15690	15690	15690	15690	2
726	20230602	095700	104760320	15690	15690	15690	15690	4
727	20230602	095600	104697560	15690	15690	15690	15690	9
728	20230602	095500	104556350	15690	15690	15690	15690	6
729	20230602	095400	104462210	15690	15690	15690	15690	4
730	20230602	095300	104399450	15690	15690	15690	15690	1
731	20230602	095200	104383760	15690	15690	15690	15690	4
732	20230602	095100	104321000	15690	15700	15700	15690	140
733	20230602	095000	102123040	15710	15720	15720	15710	4
734	20230602	094900	102060180	15710	15710	15710	15710	80
735	20230602	094800	100803380	15710	15720	15720	15710	1030
736	20230602	094700	84621680	15730	15760	15760	15730	70
737	20230602	094600	83518540	15730	15730	15730	15730	5
738	20230602	094500	83439890	15730	15730	15730	15730	4
739	20230602	094400	83376970	15780	15750	15780	15720	417
740	20230602	094300	76815270	15740	15740	15740	15740	26
741	20230602	094200	76406030	15730	15720	15730	15720	650
742	20230602	094100	66181560	15720	15720	15720	15720	5
743	20230602	094000	66102960	15720	15720	15720	15720	42
744	20230602	093900	65442720	15720	15720	15720	15720	0
745	20230602	093800	65442720	15720	15720	15720	15720	50
746	20230602	093700	64656720	15710	15710	15710	15710	25
747	20230602	093600	64263970	15710	15710	15710	15710	1
748	20230602	093500	64248260	15710	15720	15720	15710	6
749	20230602	093400	64153980	15710	15720	15720	15710	34
750	20230602	093300	63619530	15720	15720	15720	15720	3
751	20230602	093200	63572370	15720	15710	15720	15710	166
752	20230602	093100	60964500	15710	15710	15710	15710	0
753	20230602	093000	60964500	15710	15710	15710	15710	0
754	20230602	092900	60964500	15710	15710	15710	15710	32
755	20230602	092800	60461780	15710	15710	15710	15710	0
756	20230602	092700	60461780	15710	15710	15710	15710	1
757	20230602	092600	60446070	15700	15700	15700	15700	61
758	20230602	092500	59488370	15710	15710	15710	15710	50
759	20230602	092400	58702870	15710	15700	15710	15700	70
760	20230602	092300	57603300	15710	15660	15710	15660	444
761	20230602	092200	50643890	15670	15680	15680	15670	599
762	20230602	092100	41255550	15690	15690	15690	15690	43
763	20230602	092000	40580880	15690	15690	15690	15690	54
764	20230602	091900	39733620	15690	15690	15690	15690	7
765	20230602	091800	39623790	15690	15690	15690	15690	250
766	20230602	091700	35701290	15690	15690	15690	15690	0
767	20230602	091600	35701290	15690	15690	15690	15690	112
768	20230602	091500	33944010	15690	15690	15690	15690	17
769	20230602	091400	33677280	15720	15690	15740	15690	79
770	20230602	091300	32434760	15680	15720	15720	15680	228
771	20230602	091200	28856790	15720	15720	15720	15720	0
772	20230602	091100	28856790	15720	15720	15730	15710	89
773	20230602	091000	27457420	15720	15700	15720	15700	53
774	20230602	090900	26624980	15690	15680	15690	15680	184
775	20230602	090800	23738030	15680	15680	15710	15680	336
776	20230602	090700	18468640	15680	15680	15680	15680	11
777	20230602	090600	18296160	15680	15790	15790	15680	219
778	20230602	090500	14859250	15800	15690	15800	15680	112
779	20230602	090400	13102720	15740	15740	15750	15690	119
780	20230602	090300	11229750	15740	15670	15740	15670	15
781	20230602	090200	10994080	15670	15690	15700	15670	558
782	20230602	090100	2242240	15680	15680	15680	15680	0
783	20230602	090000	2242240	15680	15680	15680	15680	143