KissMeData/079170/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	231200	2322316110	13600	13600	13600	13600	2857
3	20230601	231100	2322316110	13600	13600	13600	13600	0
4	20230601	231000	2322316110	13600	13600	13600	13600	0
5	20230601	230900	2322316110	13600	13600	13600	13600	0
6	20230601	230800	2322316110	13600	13600	13600	13600	0
7	20230601	230700	2322316110	13600	13600	13600	13600	0
8	20230601	230600	2322316110	13600	13600	13600	13600	0
9	20230601	230500	2322316110	13600	13600	13600	13600	0
10	20230601	230400	2322316110	13600	13600	13600	13600	0
11	20230601	230300	2322316110	13600	13600	13600	13600	0
12	20230601	230200	2322316110	13600	13600	13600	13600	0
13	20230601	230100	2322316110	13600	13600	13600	13600	0
14	20230601	230000	2322316110	13600	13600	13600	13600	0
15	20230601	225900	2322316110	13600	13600	13600	13600	0
16	20230601	225800	2322316110	13600	13600	13600	13600	0
17	20230601	225700	2322316110	13600	13600	13600	13600	0
18	20230601	225600	2322316110	13600	13600	13600	13600	0
19	20230601	225500	2322316110	13600	13600	13600	13600	0
20	20230601	225400	2322316110	13600	13600	13600	13600	0
21	20230601	225300	2322316110	13600	13600	13600	13600	0
22	20230601	225200	2322316110	13600	13600	13600	13600	0
23	20230601	225100	2322316110	13600	13600	13600	13600	0
24	20230601	225000	2322316110	13600	13600	13600	13600	0
25	20230601	224900	2322316110	13600	13600	13600	13600	0
26	20230601	224800	2322316110	13600	13600	13600	13600	0
27	20230601	224700	2322316110	13600	13600	13600	13600	0
28	20230601	224600	2322316110	13600	13600	13600	13600	0
29	20230601	224500	2322316110	13600	13600	13600	13600	0
30	20230601	224400	2322316110	13600	13600	13600	13600	0
31	20230601	224300	2322316110	13600	13600	13600	13600	0
32	20230601	224200	2322316110	13600	13600	13600	13600	2857
33	20230601	224100	2322316110	13600	13600	13600	13600	0
34	20230601	224000	2322316110	13600	13600	13600	13600	0
35	20230601	223900	2322316110	13600	13600	13600	13600	0
36	20230601	223800	2322316110	13600	13600	13600	13600	0
37	20230601	223700	2322316110	13600	13600	13600	13600	0
38	20230601	223600	2322316110	13600	13600	13600	13600	0
39	20230601	223500	2322316110	13600	13600	13600	13600	0
40	20230601	223400	2322316110	13600	13600	13600	13600	0
41	20230601	223300	2322316110	13600	13600	13600	13600	0
42	20230601	223200	2322316110	13600	13600	13600	13600	0
43	20230601	223100	2322316110	13600	13600	13600	13600	0
44	20230601	223000	2322316110	13600	13600	13600	13600	0
45	20230601	222900	2322316110	13600	13600	13600	13600	0
46	20230601	222800	2322316110	13600	13600	13600	13600	0
47	20230601	222700	2322316110	13600	13600	13600	13600	0
48	20230601	222600	2322316110	13600	13600	13600	13600	0
49	20230601	222500	2322316110	13600	13600	13600	13600	0
50	20230601	222400	2322316110	13600	13600	13600	13600	0
51	20230601	222300	2322316110	13600	13600	13600	13600	0
52	20230601	222200	2322316110	13600	13600	13600	13600	0
53	20230601	222100	2322316110	13600	13600	13600	13600	0
54	20230601	222000	2322316110	13600	13600	13600	13600	0
55	20230601	221900	2322316110	13600	13600	13600	13600	0
56	20230601	221800	2322316110	13600	13600	13600	13600	0
57	20230601	221700	2322316110	13600	13600	13600	13600	0
58	20230601	221600	2322316110	13600	13600	13600	13600	0
59	20230601	221500	2322316110	13600	13600	13600	13600	0
60	20230601	221400	2322316110	13600	13600	13600	13600	0
61	20230601	221300	2322316110	13600	13600	13600	13600	0
62	20230601	221200	2322316110	13600	13600	13600	13600	2857
63	20230601	221100	2322316110	13600	13600	13600	13600	0
64	20230601	221000	2322316110	13600	13600	13600	13600	0
65	20230601	220900	2322316110	13600	13600	13600	13600	0
66	20230601	220800	2322316110	13600	13600	13600	13600	0
67	20230601	220700	2322316110	13600	13600	13600	13600	0
68	20230601	220600	2322316110	13600	13600	13600	13600	0
69	20230601	220500	2322316110	13600	13600	13600	13600	0
70	20230601	220400	2322316110	13600	13600	13600	13600	0
71	20230601	220300	2322316110	13600	13600	13600	13600	0
72	20230601	220200	2322316110	13600	13600	13600	13600	0
73	20230601	220100	2322316110	13600	13600	13600	13600	0
74	20230601	220000	2322316110	13600	13600	13600	13600	0
75	20230601	215900	2322316110	13600	13600	13600	13600	0
76	20230601	215800	2322316110	13600	13600	13600	13600	0
77	20230601	215700	2322316110	13600	13600	13600	13600	0
78	20230601	215600	2322316110	13600	13600	13600	13600	0
79	20230601	215500	2322316110	13600	13600	13600	13600	0
80	20230601	215400	2322316110	13600	13600	13600	13600	0
81	20230601	215300	2322316110	13600	13600	13600	13600	0
82	20230601	215200	2322316110	13600	13600	13600	13600	0
83	20230601	215100	2322316110	13600	13600	13600	13600	0
84	20230601	215000	2322316110	13600	13600	13600	13600	0
85	20230601	214900	2322316110	13600	13600	13600	13600	0
86	20230601	214800	2322316110	13600	13600	13600	13600	0
87	20230601	214700	2322316110	13600	13600	13600	13600	0
88	20230601	214600	2322316110	13600	13600	13600	13600	0
89	20230601	214500	2322316110	13600	13600	13600	13600	0
90	20230601	214400	2322316110	13600	13600	13600	13600	0
91	20230601	214300	2322316110	13600	13600	13600	13600	0
92	20230601	214200	2322316110	13600	13600	13600	13600	2857
93	20230601	214100	2322316110	13600	13600	13600	13600	0
94	20230601	214000	2322316110	13600	13600	13600	13600	0
95	20230601	213900	2322316110	13600	13600	13600	13600	0
96	20230601	213800	2322316110	13600	13600	13600	13600	0
97	20230601	213700	2322316110	13600	13600	13600	13600	0
98	20230601	213600	2322316110	13600	13600	13600	13600	0
99	20230601	213500	2322316110	13600	13600	13600	13600	0
100	20230601	213400	2322316110	13600	13600	13600	13600	0
101	20230601	213300	2322316110	13600	13600	13600	13600	0
102	20230601	213200	2322316110	13600	13600	13600	13600	0
103	20230601	213100	2322316110	13600	13600	13600	13600	0
104	20230601	213000	2322316110	13600	13600	13600	13600	0
105	20230601	212900	2322316110	13600	13600	13600	13600	0
106	20230601	212800	2322316110	13600	13600	13600	13600	0
107	20230601	212700	2322316110	13600	13600	13600	13600	0
108	20230601	212600	2322316110	13600	13600	13600	13600	0
109	20230601	212500	2322316110	13600	13600	13600	13600	0
110	20230601	212400	2322316110	13600	13600	13600	13600	0
111	20230601	212300	2322316110	13600	13600	13600	13600	0
112	20230601	212200	2322316110	13600	13600	13600	13600	0
113	20230601	212100	2322316110	13600	13600	13600	13600	0
114	20230601	212000	2322316110	13600	13600	13600	13600	0
115	20230601	211900	2322316110	13600	13600	13600	13600	0
116	20230601	211800	2322316110	13600	13600	13600	13600	0
117	20230601	211700	2322316110	13600	13600	13600	13600	0
118	20230601	211600	2322316110	13600	13600	13600	13600	0
119	20230601	211500	2322316110	13600	13600	13600	13600	0
120	20230601	211400	2322316110	13600	13600	13600	13600	0
121	20230601	211300	2322316110	13600	13600	13600	13600	0
122	20230601	211200	2322316110	13600	13600	13600	13600	2857
123	20230601	211100	2322316110	13600	13600	13600	13600	0
124	20230601	211000	2322316110	13600	13600	13600	13600	0
125	20230601	210900	2322316110	13600	13600	13600	13600	0
126	20230601	210800	2322316110	13600	13600	13600	13600	0
127	20230601	210700	2322316110	13600	13600	13600	13600	0
128	20230601	210600	2322316110	13600	13600	13600	13600	0
129	20230601	210500	2322316110	13600	13600	13600	13600	0
130	20230601	210400	2322316110	13600	13600	13600	13600	0
131	20230601	210300	2322316110	13600	13600	13600	13600	0
132	20230601	210200	2322316110	13600	13600	13600	13600	0
133	20230601	210100	2322316110	13600	13600	13600	13600	0
134	20230601	210000	2322316110	13600	13600	13600	13600	0
135	20230601	205900	2322316110	13600	13600	13600	13600	0
136	20230601	205800	2322316110	13600	13600	13600	13600	0
137	20230601	205700	2322316110	13600	13600	13600	13600	0
138	20230601	205600	2322316110	13600	13600	13600	13600	0
139	20230601	205500	2322316110	13600	13600	13600	13600	0
140	20230601	205400	2322316110	13600	13600	13600	13600	0
141	20230601	205300	2322316110	13600	13600	13600	13600	0
142	20230601	205200	2322316110	13600	13600	13600	13600	0
143	20230601	205100	2322316110	13600	13600	13600	13600	0
144	20230601	205000	2322316110	13600	13600	13600	13600	0
145	20230601	204900	2322316110	13600	13600	13600	13600	0
146	20230601	204800	2322316110	13600	13600	13600	13600	0
147	20230601	204700	2322316110	13600	13600	13600	13600	0
148	20230601	204600	2322316110	13600	13600	13600	13600	0
149	20230601	204500	2322316110	13600	13600	13600	13600	0
150	20230601	204400	2322316110	13600	13600	13600	13600	0
151	20230601	204300	2322316110	13600	13600	13600	13600	0
152	20230601	204200	2322316110	13600	13600	13600	13600	2857
153	20230601	204100	2322316110	13600	13600	13600	13600	0
154	20230601	204000	2322316110	13600	13600	13600	13600	0
155	20230601	203900	2322316110	13600	13600	13600	13600	0
156	20230601	203800	2322316110	13600	13600	13600	13600	0
157	20230601	203700	2322316110	13600	13600	13600	13600	0
158	20230601	203600	2322316110	13600	13600	13600	13600	0
159	20230601	203500	2322316110	13600	13600	13600	13600	0
160	20230601	203400	2322316110	13600	13600	13600	13600	0
161	20230601	203300	2322316110	13600	13600	13600	13600	0
162	20230601	203200	2322316110	13600	13600	13600	13600	0
163	20230601	203100	2322316110	13600	13600	13600	13600	0
164	20230601	203000	2322316110	13600	13600	13600	13600	0
165	20230601	202900	2322316110	13600	13600	13600	13600	0
166	20230601	202800	2322316110	13600	13600	13600	13600	0
167	20230601	202700	2322316110	13600	13600	13600	13600	0
168	20230601	202600	2322316110	13600	13600	13600	13600	0
169	20230601	202500	2322316110	13600	13600	13600	13600	0
170	20230601	202400	2322316110	13600	13600	13600	13600	0
171	20230601	202300	2322316110	13600	13600	13600	13600	0
172	20230601	202200	2322316110	13600	13600	13600	13600	0
173	20230601	202100	2322316110	13600	13600	13600	13600	0
174	20230601	202000	2322316110	13600	13600	13600	13600	0
175	20230601	201900	2322316110	13600	13600	13600	13600	0
176	20230601	201800	2322316110	13600	13600	13600	13600	0
177	20230601	201700	2322316110	13600	13600	13600	13600	0
178	20230601	201600	2322316110	13600	13600	13600	13600	0
179	20230601	201500	2322316110	13600	13600	13600	13600	0
180	20230601	201400	2322316110	13600	13600	13600	13600	0
181	20230601	201300	2322316110	13600	13600	13600	13600	0
182	20230601	201200	2322316110	13600	13600	13600	13600	2857
183	20230601	201100	2322316110	13600	13600	13600	13600	0
184	20230601	201000	2322316110	13600	13600	13600	13600	0
185	20230601	200900	2322316110	13600	13600	13600	13600	0
186	20230601	200800	2322316110	13600	13600	13600	13600	0
187	20230601	200700	2322316110	13600	13600	13600	13600	0
188	20230601	200600	2322316110	13600	13600	13600	13600	0
189	20230601	200500	2322316110	13600	13600	13600	13600	0
190	20230601	200400	2322316110	13600	13600	13600	13600	0
191	20230601	200300	2322316110	13600	13600	13600	13600	0
192	20230601	200200	2322316110	13600	13600	13600	13600	0
193	20230601	200100	2322316110	13600	13600	13600	13600	0
194	20230601	200000	2322316110	13600	13600	13600	13600	0
195	20230601	195900	2322316110	13600	13600	13600	13600	0
196	20230601	195800	2322316110	13600	13600	13600	13600	0
197	20230601	195700	2322316110	13600	13600	13600	13600	0
198	20230601	195600	2322316110	13600	13600	13600	13600	0
199	20230601	195500	2322316110	13600	13600	13600	13600	0
200	20230601	195400	2322316110	13600	13600	13600	13600	0
201	20230601	195300	2322316110	13600	13600	13600	13600	0
202	20230601	195200	2322316110	13600	13600	13600	13600	0
203	20230601	195100	2322316110	13600	13600	13600	13600	0
204	20230601	195000	2322316110	13600	13600	13600	13600	0
205	20230601	194900	2322316110	13600	13600	13600	13600	0
206	20230601	194800	2322316110	13600	13600	13600	13600	0
207	20230601	194700	2322316110	13600	13600	13600	13600	0
208	20230601	194600	2322316110	13600	13600	13600	13600	0
209	20230601	194500	2322316110	13600	13600	13600	13600	0
210	20230601	194400	2322316110	13600	13600	13600	13600	0
211	20230601	194300	2322316110	13600	13600	13600	13600	0
212	20230601	194200	2322316110	13600	13600	13600	13600	2857
213	20230601	194100	2322316110	13600	13600	13600	13600	0
214	20230601	194000	2322316110	13600	13600	13600	13600	0
215	20230601	193900	2322316110	13600	13600	13600	13600	0
216	20230601	193800	2322316110	13600	13600	13600	13600	0
217	20230601	193700	2322316110	13600	13600	13600	13600	0
218	20230601	193600	2322316110	13600	13600	13600	13600	0
219	20230601	193500	2322316110	13600	13600	13600	13600	0
220	20230601	193400	2322316110	13600	13600	13600	13600	0
221	20230601	193300	2322316110	13600	13600	13600	13600	0
222	20230601	193200	2322316110	13600	13600	13600	13600	0
223	20230601	193100	2322316110	13600	13600	13600	13600	0
224	20230601	193000	2322316110	13600	13600	13600	13600	0
225	20230601	192900	2322316110	13600	13600	13600	13600	0
226	20230601	192800	2322316110	13600	13600	13600	13600	0
227	20230601	192700	2322316110	13600	13600	13600	13600	0
228	20230601	192600	2322316110	13600	13600	13600	13600	0
229	20230601	192500	2322316110	13600	13600	13600	13600	0
230	20230601	192400	2322316110	13600	13600	13600	13600	0
231	20230601	192300	2322316110	13600	13600	13600	13600	0
232	20230601	192200	2322316110	13600	13600	13600	13600	0
233	20230601	192100	2322316110	13600	13600	13600	13600	0
234	20230601	192000	2322316110	13600	13600	13600	13600	0
235	20230601	191900	2322316110	13600	13600	13600	13600	0
236	20230601	191800	2322316110	13600	13600	13600	13600	0
237	20230601	191700	2322316110	13600	13600	13600	13600	0
238	20230601	191600	2322316110	13600	13600	13600	13600	0
239	20230601	191500	2322316110	13600	13600	13600	13600	0
240	20230601	191400	2322316110	13600	13600	13600	13600	0
241	20230601	191300	2322316110	13600	13600	13600	13600	0
242	20230601	191200	2322316110	13600	13600	13600	13600	2857
243	20230601	191100	2322316110	13600	13600	13600	13600	0
244	20230601	191000	2322316110	13600	13600	13600	13600	0
245	20230601	190900	2322316110	13600	13600	13600	13600	0
246	20230601	190800	2322316110	13600	13600	13600	13600	0
247	20230601	190700	2322316110	13600	13600	13600	13600	0
248	20230601	190600	2322316110	13600	13600	13600	13600	0
249	20230601	190500	2322316110	13600	13600	13600	13600	0
250	20230601	190400	2322316110	13600	13600	13600	13600	0
251	20230601	190300	2322316110	13600	13600	13600	13600	0
252	20230601	190200	2322316110	13600	13600	13600	13600	0
253	20230601	190100	2322316110	13600	13600	13600	13600	0
254	20230601	190000	2322316110	13600	13600	13600	13600	0
255	20230601	185900	2322316110	13600	13600	13600	13600	0
256	20230601	185800	2322316110	13600	13600	13600	13600	0
257	20230601	185700	2322316110	13600	13600	13600	13600	0
258	20230601	185600	2322316110	13600	13600	13600	13600	0
259	20230601	185500	2322316110	13600	13600	13600	13600	0
260	20230601	185400	2322316110	13600	13600	13600	13600	0
261	20230601	185300	2322316110	13600	13600	13600	13600	0
262	20230601	185200	2322316110	13600	13600	13600	13600	0
263	20230601	185100	2322316110	13600	13600	13600	13600	0
264	20230601	185000	2322316110	13600	13600	13600	13600	0
265	20230601	184900	2322316110	13600	13600	13600	13600	0
266	20230601	184800	2322316110	13600	13600	13600	13600	0
267	20230601	184700	2322316110	13600	13600	13600	13600	0
268	20230601	184600	2322316110	13600	13600	13600	13600	0
269	20230601	184500	2322316110	13600	13600	13600	13600	0
270	20230601	184400	2322316110	13600	13600	13600	13600	0
271	20230601	184300	2322316110	13600	13600	13600	13600	0
272	20230601	184200	2322316110	13600	13600	13600	13600	2857
273	20230601	184100	2322316110	13600	13600	13600	13600	0
274	20230601	184000	2322316110	13600	13600	13600	13600	0
275	20230601	183900	2322316110	13600	13600	13600	13600	0
276	20230601	183800	2322316110	13600	13600	13600	13600	0
277	20230601	183700	2322316110	13600	13600	13600	13600	0
278	20230601	183600	2322316110	13600	13600	13600	13600	0
279	20230601	183500	2322316110	13600	13600	13600	13600	0
280	20230601	183400	2322316110	13600	13600	13600	13600	0
281	20230601	183300	2322316110	13600	13600	13600	13600	0
282	20230601	183200	2322316110	13600	13600	13600	13600	0
283	20230601	183100	2322316110	13600	13600	13600	13600	0
284	20230601	183000	2322316110	13600	13600	13600	13600	0
285	20230601	182900	2322316110	13600	13600	13600	13600	0
286	20230601	182800	2322316110	13600	13600	13600	13600	0
287	20230601	182700	2322316110	13600	13600	13600	13600	0
288	20230601	182600	2322316110	13600	13600	13600	13600	0
289	20230601	182500	2322316110	13600	13600	13600	13600	0
290	20230601	182400	2322316110	13600	13600	13600	13600	0
291	20230601	182300	2322316110	13600	13600	13600	13600	0
292	20230601	182200	2322316110	13600	13600	13600	13600	0
293	20230601	182100	2322316110	13600	13600	13600	13600	0
294	20230601	182000	2322316110	13600	13600	13600	13600	0
295	20230601	181900	2322316110	13600	13600	13600	13600	0
296	20230601	181800	2322316110	13600	13600	13600	13600	0
297	20230601	181700	2322316110	13600	13600	13600	13600	0
298	20230601	181600	2322316110	13600	13600	13600	13600	0
299	20230601	181500	2322316110	13600	13600	13600	13600	0
300	20230601	181400	2322316110	13600	13600	13600	13600	0
301	20230601	181300	2322316110	13600	13600	13600	13600	0
302	20230601	181200	2322316110	13600	13600	13600	13600	2857
303	20230601	181100	2322316110	13600	13600	13600	13600	0
304	20230601	181000	2322316110	13600	13600	13600	13600	0
305	20230601	180900	2322316110	13600	13600	13600	13600	0
306	20230601	180800	2322316110	13600	13600	13600	13600	0
307	20230601	180700	2322316110	13600	13600	13600	13600	0
308	20230601	180600	2322316110	13600	13600	13600	13600	0
309	20230601	180500	2322316110	13600	13600	13600	13600	0
310	20230601	180400	2322316110	13600	13600	13600	13600	0
311	20230601	180300	2322316110	13600	13600	13600	13600	0
312	20230601	180200	2322316110	13600	13600	13600	13600	0
313	20230601	180100	2322316110	13600	13600	13600	13600	0
314	20230601	180000	2322316110	13600	13600	13600	13600	0
315	20230601	175900	2322316110	13600	13600	13600	13600	0
316	20230601	175800	2322316110	13600	13600	13600	13600	0
317	20230601	175700	2322316110	13600	13600	13600	13600	0
318	20230601	175600	2322316110	13600	13600	13600	13600	0
319	20230601	175500	2322316110	13600	13600	13600	13600	0
320	20230601	175400	2322316110	13600	13600	13600	13600	0
321	20230601	175300	2322316110	13600	13600	13600	13600	0
322	20230601	175200	2322316110	13600	13600	13600	13600	0
323	20230601	175100	2322316110	13600	13600	13600	13600	0
324	20230601	175000	2322316110	13600	13600	13600	13600	0
325	20230601	174900	2322316110	13600	13600	13600	13600	0
326	20230601	174800	2322316110	13600	13600	13600	13600	0
327	20230601	174700	2322316110	13600	13600	13600	13600	0
328	20230601	174600	2322316110	13600	13600	13600	13600	0
329	20230601	174500	2322316110	13600	13600	13600	13600	0
330	20230601	174400	2322316110	13600	13600	13600	13600	0
331	20230601	174300	2322316110	13600	13600	13600	13600	0
332	20230601	174200	2322316110	13600	13600	13600	13600	2857
333	20230601	174100	2322316110	13600	13600	13600	13600	0
334	20230601	174000	2322316110	13600	13600	13600	13600	0
335	20230601	173900	2322316110	13600	13600	13600	13600	0
336	20230601	173800	2322316110	13600	13600	13600	13600	0
337	20230601	173700	2322316110	13600	13600	13600	13600	0
338	20230601	173600	2322316110	13600	13600	13600	13600	0
339	20230601	173500	2322316110	13600	13600	13600	13600	0
340	20230601	173400	2322316110	13600	13600	13600	13600	0
341	20230601	173300	2322316110	13600	13600	13600	13600	0
342	20230601	173200	2322316110	13600	13600	13600	13600	0
343	20230601	173100	2322316110	13600	13600	13600	13600	0
344	20230601	173000	2322316110	13600	13600	13600	13600	0
345	20230601	172900	2322316110	13600	13600	13600	13600	0
346	20230601	172800	2322316110	13600	13600	13600	13600	0
347	20230601	172700	2322316110	13600	13600	13600	13600	0
348	20230601	172600	2322316110	13600	13600	13600	13600	0
349	20230601	172500	2322316110	13600	13600	13600	13600	0
350	20230601	172400	2322316110	13600	13600	13600	13600	0
351	20230601	172300	2322316110	13600	13600	13600	13600	0
352	20230601	172200	2322316110	13600	13600	13600	13600	0
353	20230601	172100	2322316110	13600	13600	13600	13600	0
354	20230601	172000	2322316110	13600	13600	13600	13600	0
355	20230601	171900	2322316110	13600	13600	13600	13600	0
356	20230601	171800	2322316110	13600	13600	13600	13600	0
357	20230601	171700	2322316110	13600	13600	13600	13600	0
358	20230601	171600	2322316110	13600	13600	13600	13600	0
359	20230601	171500	2322316110	13600	13600	13600	13600	0
360	20230601	171400	2322316110	13600	13600	13600	13600	0
361	20230601	171300	2322316110	13600	13600	13600	13600	0
362	20230601	171200	2322316110	13600	13600	13600	13600	2857
363	20230601	171100	2322316110	13600	13600	13600	13600	0
364	20230601	171000	2322316110	13600	13600	13600	13600	0
365	20230601	170900	2322316110	13600	13600	13600	13600	0
366	20230601	170800	2322316110	13600	13600	13600	13600	0
367	20230601	170700	2322316110	13600	13600	13600	13600	0
368	20230601	170600	2322316110	13600	13600	13600	13600	0
369	20230601	170500	2322316110	13600	13600	13600	13600	0
370	20230601	170400	2322316110	13600	13600	13600	13600	0
371	20230601	170300	2322316110	13600	13600	13600	13600	0
372	20230601	170200	2322316110	13600	13600	13600	13600	0
373	20230601	170100	2322316110	13600	13600	13600	13600	0
374	20230601	170000	2322316110	13600	13600	13600	13600	0
375	20230601	165900	2322316110	13600	13600	13600	13600	0
376	20230601	165800	2322316110	13600	13600	13600	13600	0
377	20230601	165700	2322316110	13600	13600	13600	13600	0
378	20230601	165600	2322316110	13600	13600	13600	13600	0
379	20230601	165500	2322316110	13600	13600	13600	13600	0
380	20230601	165400	2322316110	13600	13600	13600	13600	0
381	20230601	165300	2322316110	13600	13600	13600	13600	0
382	20230601	165200	2322316110	13600	13600	13600	13600	0
383	20230601	165100	2322316110	13600	13600	13600	13600	0
384	20230601	165000	2322316110	13600	13600	13600	13600	0
385	20230601	164900	2322316110	13600	13600	13600	13600	0
386	20230601	164800	2322316110	13600	13600	13600	13600	0
387	20230601	164700	2322316110	13600	13600	13600	13600	0
388	20230601	164600	2322316110	13600	13600	13600	13600	0
389	20230601	164500	2322316110	13600	13600	13600	13600	0
390	20230601	164400	2322316110	13600	13600	13600	13600	0
391	20230601	164300	2322316110	13600	13600	13600	13600	0
392	20230601	164200	2322316110	13600	13600	13600	13600	2857
393	20230601	164100	2322316110	13600	13600	13600	13600	0
394	20230601	164000	2322316110	13600	13600	13600	13600	0
395	20230601	163900	2322316110	13600	13600	13600	13600	0
396	20230601	163800	2322316110	13600	13600	13600	13600	0
397	20230601	163700	2322316110	13600	13600	13600	13600	0
398	20230601	163600	2322316110	13600	13600	13600	13600	0
399	20230601	163500	2322316110	13600	13600	13600	13600	0
400	20230601	163400	2322316110	13600	13600	13600	13600	0
401	20230601	163300	2322316110	13600	13600	13600	13600	0
402	20230601	163200	2322316110	13600	13600	13600	13600	0
403	20230601	163100	2322316110	13600	13600	13600	13600	0
404	20230601	163000	2322316110	13600	13600	13600	13600	0
405	20230601	162900	2322316110	13600	13600	13600	13600	0
406	20230601	162800	2322316110	13600	13600	13600	13600	0
407	20230601	162700	2322316110	13600	13600	13600	13600	0
408	20230601	162600	2322316110	13600	13600	13600	13600	0
409	20230601	162500	2322316110	13600	13600	13600	13600	0
410	20230601	162400	2322316110	13600	13600	13600	13600	0
411	20230601	162300	2322316110	13600	13600	13600	13600	0
412	20230601	162200	2322316110	13600	13600	13600	13600	0
413	20230601	162100	2322316110	13600	13600	13600	13600	0
414	20230601	162000	2322316110	13600	13600	13600	13600	0
415	20230601	161900	2322316110	13600	13600	13600	13600	0
416	20230601	161800	2322316110	13600	13600	13600	13600	0
417	20230601	161700	2322316110	13600	13600	13600	13600	0
418	20230601	161600	2322316110	13600	13600	13600	13600	0
419	20230601	161500	2322316110	13600	13600	13600	13600	0
420	20230601	161400	2322316110	13600	13600	13600	13600	0
421	20230601	161300	2322316110	13600	13600	13600	13600	0
422	20230601	161200	2322316110	13600	13600	13600	13600	2857
423	20230601	161100	2322316110	13600	13600	13600	13600	0
424	20230601	161000	2322316110	13600	13600	13600	13600	0
425	20230601	160900	2322316110	13600	13600	13600	13600	0
426	20230601	160800	2322316110	13600	13600	13600	13600	0
427	20230601	160700	2322316110	13600	13600	13600	13600	0
428	20230601	160600	2322316110	13600	13600	13600	13600	0
429	20230601	160500	2322316110	13600	13600	13600	13600	0
430	20230601	160400	2322316110	13600	13600	13600	13600	0
431	20230601	160300	2322316110	13600	13600	13600	13600	0
432	20230601	160200	2322316110	13600	13600	13600	13600	0
433	20230601	160100	2322316110	13600	13600	13600	13600	0
434	20230601	160000	2322316110	13600	13600	13600	13600	0
435	20230601	155900	2322316110	13600	13600	13600	13600	0
436	20230601	155800	2322316110	13600	13600	13600	13600	0
437	20230601	155700	2322316110	13600	13600	13600	13600	0
438	20230601	155600	2322316110	13600	13600	13600	13600	0
439	20230601	155500	2322316110	13600	13600	13600	13600	0
440	20230601	155400	2322316110	13600	13600	13600	13600	0
441	20230601	155300	2322316110	13600	13600	13600	13600	0
442	20230601	155200	2322316110	13600	13600	13600	13600	0
443	20230601	155100	2322316110	13600	13600	13600	13600	0
444	20230601	155000	2322316110	13600	13600	13600	13600	0
445	20230601	154900	2322316110	13600	13600	13600	13600	0
446	20230601	154800	2322316110	13600	13600	13600	13600	0
447	20230601	154700	2322316110	13600	13600	13600	13600	0
448	20230601	154600	2322316110	13600	13600	13600	13600	0
449	20230601	154500	2322316110	13600	13600	13600	13600	0
450	20230601	154400	2322316110	13600	13600	13600	13600	0
451	20230601	154300	2322316110	13600	13600	13600	13600	0
452	20230601	154200	2322316110	13600	13600	13600	13600	2857
453	20230601	154100	2322316110	13600	13600	13600	13600	0
454	20230601	154000	2322316110	13600	13600	13600	13600	0
455	20230601	153900	2322316110	13600	13600	13600	13600	0
456	20230601	153800	2322316110	13600	13600	13600	13600	0
457	20230601	153700	2322316110	13600	13600	13600	13600	0
458	20230601	153600	2322316110	13600	13600	13600	13600	0
459	20230601	153500	2322316110	13600	13600	13600	13600	0
460	20230601	153400	2322316110	13600	13600	13600	13600	0
461	20230601	153300	2322316110	13600	13600	13600	13600	0
462	20230601	153200	2322316110	13600	13600	13600	13600	0
463	20230601	153100	2322316110	13600	13600	13600	13600	0
464	20230601	153000	2322316110	13600	13600	13600	13600	2857
465	20230601	152900	2283460910	13630	13630	13630	13630	0
466	20230601	152800	2283460910	13630	13630	13630	13630	0
467	20230601	152700	2283460910	13630	13630	13630	13630	0
468	20230601	152600	2283460910	13630	13630	13630	13630	0
469	20230601	152500	2283460910	13630	13630	13630	13630	0
470	20230601	152400	2283460910	13630	13630	13630	13630	0
471	20230601	152300	2283460910	13630	13630	13630	13630	0
472	20230601	152200	2283460910	13630	13630	13630	13630	0
473	20230601	152100	2283460910	13630	13630	13630	13630	0
474	20230601	152000	2283460910	13630	13630	13630	13630	0
475	20230601	151900	2283460910	13630	13640	13640	13600	1106
476	20230601	151800	2268413450	13610	13610	13610	13610	145
477	20230601	151700	2266440000	13640	13650	13650	13580	427
478	20230601	151600	2260636860	13650	13650	13650	13580	1106
479	20230601	151500	2245586420	13630	13590	13630	13590	64
480	20230601	151400	2244715060	13590	13590	13610	13590	293
481	20230601	151300	2240732660	13590	13590	13590	13580	489
482	20230601	151200	2234087950	13590	13560	13590	13560	456
483	20230601	151100	2227902200	13560	13570	13570	13510	3488
484	20230601	151000	2180693790	13570	13550	13590	13550	717
485	20230601	150900	2170970200	13560	13560	13560	13550	467
486	20230601	150800	2164637980	13590	13590	13590	13560	755
487	20230601	150700	2154398230	13560	13580	13590	13560	1030
488	20230601	150600	2140427980	13590	13570	13590	13550	1598
489	20230601	150500	2118766900	13590	13580	13590	13560	684
490	20230601	150400	2109489060	13590	13590	13590	13570	617
491	20230601	150300	2101114280	13590	13590	13590	13590	32
492	20230601	150200	2100679400	13590	13590	13590	13590	164
493	20230601	150100	2098450640	13590	13590	13590	13560	615
494	20230601	150000	2090097560	13590	13590	13590	13570	53
495	20230601	145900	2089378180	13580	13580	13580	13580	42
496	20230601	145800	2088807820	13580	13580	13580	13570	54
497	20230601	145700	2088074700	13580	13590	13590	13580	53
498	20230601	145600	2087354930	13590	13600	13600	13570	1209
499	20230601	145500	2070945530	13600	13600	13600	13590	42
500	20230601	145400	2070374690	13600	13590	13600	13590	177
501	20230601	145300	2067969190	13600	13590	13600	13570	1874
502	20230601	145200	2042491610	13590	13600	13600	13570	164
503	20230601	145100	2040263390	13600	13590	13600	13570	532
504	20230601	145000	2033037320	13590	13610	13610	13590	327
505	20230601	144900	2028592340	13610	13630	13630	13600	547
506	20230601	144800	2021149100	13630	13630	13630	13600	205
507	20230601	144700	2018355700	13630	13590	13630	13590	59
508	20230601	144600	2017552080	13590	13630	13630	13590	381
509	20230601	144500	2012369190	13640	13640	13640	13640	150
510	20230601	144400	2010323190	13590	13600	13640	13590	412
511	20230601	144300	2004722760	13630	13620	13630	13620	151
512	20230601	144200	2002665650	13640	13640	13640	13640	0
513	20230601	144100	2002665650	13640	13610	13640	13600	167
514	20230601	144000	2000393710	13650	13630	13650	13610	784
515	20230601	143900	1989704150	13680	13630	13680	13630	5
516	20230601	143800	1989635950	13630	13630	13630	13630	290
517	20230601	143700	1985683250	13630	13630	13630	13630	20
518	20230601	143600	1985410650	13630	13620	13630	13620	5250
519	20230601	143500	1913903330	13620	13620	13620	13620	232
520	20230601	143400	1910743490	13620	13620	13620	13610	67
521	20230601	143300	1909831030	13620	13610	13620	13610	136
522	20230601	143200	1907979380	13620	13580	13620	13580	4774
523	20230601	143100	1843144760	13580	13590	13590	13580	50
524	20230601	143000	1842465650	13580	13580	13580	13580	0
525	20230601	142900	1842465650	13580	13580	13580	13580	89
526	20230601	142800	1841257030	13570	13620	13620	13570	3259
527	20230601	142700	1796978800	13620	13620	13620	13620	106
528	20230601	142600	1795535080	13630	13630	13630	13620	192
529	20230601	142500	1792918470	13630	13610	13630	13610	128
530	20230601	142400	1791174720	13600	13610	13610	13600	78
531	20230601	142300	1790113590	13610	13600	13610	13600	212
532	20230601	142200	1787230020	13600	13610	13610	13600	315
533	20230601	142100	1782944240	13610	13610	13610	13610	91
534	20230601	142000	1781705730	13610	13640	13640	13610	611
535	20230601	141900	1773387800	13640	13620	13690	13610	319
536	20230601	141800	1769044180	13620	13630	13630	13620	285
537	20230601	141700	1765161990	13620	13640	13640	13620	87
538	20230601	141600	1763975810	13640	13640	13640	13640	8
539	20230601	141500	1763866690	13640	13650	13650	13610	799
540	20230601	141400	1752973010	13670	13670	13670	13670	109
541	20230601	141300	1751482980	13690	13690	13690	13690	22
542	20230601	141200	1751181800	13670	13670	13670	13670	34
543	20230601	141100	1750717020	13670	13670	13680	13630	1313
544	20230601	141000	1732800210	13680	13690	13700	13680	535
545	20230601	140900	1725476080	13690	13690	13690	13690	107
546	20230601	140800	1724011250	13690	13650	13690	13650	110
547	20230601	140700	1722506390	13630	13630	13630	13630	0
548	20230601	140600	1722506390	13630	13680	13680	13630	500
549	20230601	140500	1715686070	13690	13690	13690	13650	244
550	20230601	140400	1712347550	13690	13700	13700	13690	15
551	20230601	140300	1712142150	13690	13700	13700	13690	34
552	20230601	140200	1711676590	13700	13670	13700	13670	231
553	20230601	140100	1708512340	13650	13650	13650	13650	247
554	20230601	140000	1705140790	13600	13610	13610	13600	250
555	20230601	135900	1701739590	13600	13600	13620	13600	1317
556	20230601	135800	1683825300	13600	13590	13620	13580	1499
557	20230601	135700	1663452580	13570	13620	13620	13570	611
558	20230601	135600	1655141740	13620	13650	13650	13600	1984
559	20230601	135500	1628129850	13650	13690	13690	13650	511
560	20230601	135400	1621151150	13660	13650	13660	13650	48
561	20230601	135300	1620495940	13650	13650	13650	13640	157
562	20230601	135200	1618353280	13650	13680	13680	13650	1621
563	20230601	135100	1596218680	13680	13690	13690	13680	65
564	20230601	135000	1595329140	13700	13700	13700	13700	36
565	20230601	134900	1594835940	13700	13670	13700	13670	31
566	20230601	134800	1594411560	13670	13680	13690	13660	5028
567	20230601	134700	1525658390	13670	13690	13690	13650	4197
568	20230601	134600	1468286110	13690	13720	13720	13690	2476
569	20230601	134500	1434352790	13720	13800	13800	13720	128
570	20230601	134400	1432596550	13700	13760	13760	13700	1778
571	20230601	134300	1408202380	13750	13810	13810	13730	2308
572	20230601	134200	1376383290	13810	13810	13810	13800	98
573	20230601	134100	1375029930	13820	13860	13860	13820	39
574	20230601	134000	1374490540	13860	13860	13860	13850	1991
575	20230601	133900	1346913280	13870	13830	13870	13830	56
576	20230601	133800	1346137780	13820	13820	13820	13820	18
577	20230601	133700	1345889020	13820	13810	13820	13810	66
578	20230601	133600	1344977540	13810	13810	13810	13810	1
579	20230601	133500	1344963730	13810	13810	13810	13790	406
580	20230601	133400	1339364910	13800	13780	13800	13780	644
581	20230601	133300	1330479730	13760	13770	13770	13760	7
582	20230601	133200	1330383400	13760	13760	13760	13760	0
583	20230601	133100	1330383400	13760	13760	13760	13760	35
584	20230601	133000	1329901800	13790	13790	13790	13790	0
585	20230601	132900	1329901800	13790	13770	13790	13750	17
586	20230601	132800	1329667620	13780	13780	13780	13780	1
587	20230601	132700	1329653840	13780	13790	13790	13780	2
588	20230601	132600	1329626270	13790	13790	13790	13790	10
589	20230601	132500	1329488370	13790	13730	13790	13730	2
590	20230601	132400	1329460850	13730	13730	13730	13730	53
591	20230601	132300	1328733160	13800	13730	13800	13730	68
592	20230601	132200	1327799310	13720	13730	13730	13720	830
593	20230601	132100	1316411670	13730	13730	13730	13710	982
594	20230601	132000	1302943210	13730	13740	13740	13730	30
595	20230601	131900	1302531290	13740	13750	13750	13740	44
596	20230601	131800	1301926720	13740	13740	13740	13740	733
597	20230601	131700	1291855300	13710	13730	13740	13710	1405
598	20230601	131600	1272584860	13730	13740	13740	13730	226
599	20230601	131500	1269480280	13740	13770	13770	13740	648
600	20230601	131400	1260576700	13740	13740	13770	13700	1455
601	20230601	131300	1240624850	13700	13770	13770	13700	1873
602	20230601	131200	1214932640	13760	13780	13780	13760	1445
603	20230601	131100	1195042230	13780	13810	13810	13780	1189
604	20230601	131000	1178639030	13800	13800	13830	13790	635
605	20230601	130900	1169875430	13800	13830	13830	13790	3361
606	20230601	130800	1123485160	13830	13820	13840	13820	260
607	20230601	130700	1119890060	13820	13860	13860	13820	1495
608	20230601	130600	1099200240	13870	13900	13900	13870	697
609	20230601	130500	1089524230	13910	13940	13940	13910	177
610	20230601	130400	1087060480	13940	13940	13940	13940	1750
611	20230601	130300	1062665480	13940	13940	13940	13940	7
612	20230601	130200	1062567900	13950	13950	13950	13940	54
613	20230601	130100	1061814610	13960	13890	13960	13890	200
614	20230601	130000	1059036540	13900	13900	13900	13900	129
615	20230601	125900	1057243440	13910	13910	13910	13910	710
616	20230601	125800	1047367340	13910	13930	13930	13910	225
617	20230601	125700	1044236860	13970	13970	13970	13970	0
618	20230601	125600	1044236860	13970	13930	13970	13930	4
619	20230601	125500	1044181030	13960	13910	13980	13910	3
620	20230601	125400	1044139180	13910	13910	13990	13910	40
621	20230601	125300	1043582700	13990	13990	13990	13990	35
622	20230601	125200	1043093050	13990	14000	14000	13990	65
623	20230601	125100	1042183060	14000	13900	14000	13900	71
624	20230601	125000	1041190780	13900	13890	13900	13890	51
625	20230601	124900	1040481890	13880	13900	13900	13880	345
626	20230601	124800	1035686830	13900	13900	13900	13900	0
627	20230601	124700	1035686830	13900	13900	13900	13900	0
628	20230601	124600	1035686830	13900	13880	13900	13880	1175
629	20230601	124500	1019375760	13870	13890	13900	13870	819
630	20230601	124400	1008012320	13890	13940	13940	13890	203
631	20230601	124300	1005187620	13940	13940	13940	13900	58
632	20230601	124200	1004381110	13900	13940	13940	13900	948
633	20230601	124100	991201320	14000	14000	14000	14000	1
634	20230601	124000	991187320	13900	13990	13990	13900	1900
635	20230601	123900	964743730	14000	14010	14010	14000	22
636	20230601	123800	964435590	14010	13950	14010	13950	38
637	20230601	123700	963904430	13950	13950	13960	13950	62
638	20230601	123600	963039010	13910	13910	13910	13910	0
639	20230601	123500	963039010	13910	13930	13940	13910	1802
640	20230601	123400	937960690	13930	14000	14030	13930	5882
641	20230601	123300	855703690	14000	14040	14040	14000	3155
642	20230601	123200	811481920	14040	14110	14110	14040	102
643	20230601	123100	810049700	14130	14050	14130	14040	1959
644	20230601	123000	782530070	14050	14090	14160	14050	5832
645	20230601	122900	700487820	14090	14140	14160	14090	709
646	20230601	122800	690478560	14150	14150	14150	14120	41
647	20230601	122700	689899460	14150	14120	14150	14120	12
648	20230601	122600	689729840	14130	14130	14130	14130	5
649	20230601	122500	689659190	14130	14140	14140	14130	11
650	20230601	122400	689503700	14100	14100	14100	14100	289
651	20230601	122300	685428800	14150	14130	14150	14130	70
652	20230601	122200	684439240	14140	14130	14140	14120	245
653	20230601	122100	680977400	14130	14120	14130	14120	11
654	20230601	122000	680822070	14150	14150	14150	14150	0
655	20230601	121900	680822070	14150	14150	14150	14150	0
656	20230601	121800	680822070	14150	14150	14150	14150	10
657	20230601	121700	680680570	14150	14150	14150	14150	1
658	20230601	121600	680666420	14150	14150	14150	14150	0
659	20230601	121500	680666420	14150	14150	14150	14150	0
660	20230601	121400	680666420	14150	14140	14150	14140	5
661	20230601	121300	680595710	14140	14140	14140	14140	0
662	20230601	121200	680595710	14140	14090	14140	14090	300
663	20230601	121100	676366300	14110	14100	14110	14100	25
664	20230601	121000	676013790	14100	14110	14110	14090	259
665	20230601	120900	672362840	14110	14110	14110	14110	1
666	20230601	120800	672348730	14100	14120	14120	14100	1348
667	20230601	120700	653339130	14120	14120	14120	14120	5
668	20230601	120600	653268530	14110	14120	14150	14110	156
669	20230601	120500	651067320	14130	14130	14130	14130	0
670	20230601	120400	651067320	14130	14130	14130	14130	0
671	20230601	120300	651067320	14130	14130	14130	14130	1
672	20230601	120200	651053190	14120	14180	14180	14120	64
673	20230601	120100	650149450	14120	14130	14130	14120	102
674	20230601	120000	648708840	14180	14180	14180	14180	0
675	20230601	115900	648708840	14180	14180	14180	14180	2
676	20230601	115800	648680480	14130	14130	14130	14130	100
677	20230601	115700	647267480	14180	14180	14180	14180	0
678	20230601	115600	647267480	14180	14180	14180	14180	0
679	20230601	115500	647267480	14180	14180	14180	14180	0
680	20230601	115400	647267480	14180	14180	14180	14180	0
681	20230601	115300	647267480	14180	14180	14180	14180	20
682	20230601	115200	646983880	14180	14180	14180	14180	185
683	20230601	115100	644360580	14180	14180	14180	14180	25
684	20230601	115000	644006080	14180	14170	14180	14170	10
685	20230601	114900	643864290	14180	14180	14180	14180	0
686	20230601	114800	643864290	14180	14180	14180	14180	1
687	20230601	114700	643850110	14180	14180	14180	14180	1
688	20230601	114600	643835930	14150	14170	14180	14110	1653
689	20230601	114500	620474550	14170	14170	14170	14170	466
690	20230601	114400	613871330	14150	14170	14170	14150	70
691	20230601	114300	612880740	14200	14200	14200	14200	0
692	20230601	114200	612880740	14200	14200	14200	14200	0
693	20230601	114100	612880740	14200	14200	14200	14200	0
694	20230601	114000	612880740	14200	14200	14200	14200	0
695	20230601	113900	612880740	14200	14200	14200	14200	0
696	20230601	113800	612880740	14200	14200	14200	14200	0
697	20230601	113700	612880740	14200	14200	14200	14200	85
698	20230601	113600	611673740	14210	14210	14210	14210	0
699	20230601	113500	611673740	14210	14210	14210	14210	1
700	20230601	113400	611659530	14210	14210	14210	14210	50
701	20230601	113300	610949030	14220	14200	14220	14200	1401
702	20230601	113200	591044410	14210	14200	14210	14200	10
703	20230601	113100	590902320	14200	14150	14200	14150	3
704	20230601	113000	590859820	14200	14200	14200	14200	0
705	20230601	112900	590859820	14200	14200	14210	14200	123
706	20230601	112800	589113100	14150	14200	14210	14150	10
707	20230601	112700	588971440	14210	14200	14210	14200	95
708	20230601	112600	587622410	14200	14160	14200	14150	8
709	20230601	112500	587509070	14200	14200	14200	14200	0
710	20230601	112400	587509070	14200	14190	14200	14190	9
711	20230601	112300	587381350	14190	14190	14190	14190	3
712	20230601	112200	587338780	14200	14190	14200	14190	2
713	20230601	112100	587310390	14200	14190	14200	14190	133
714	20230601	112000	585423100	14200	14200	14200	14190	10
715	20230601	111900	585281110	14200	14190	14200	14190	418
716	20230601	111800	579349680	14200	14150	14200	14150	3
717	20230601	111700	579307180	14150	14180	14200	14150	15
718	20230601	111600	579094390	14190	14190	14190	14190	1
719	20230601	111500	579080200	14150	14150	14150	14150	50
720	20230601	111400	578372700	14190	14190	14190	14190	1
721	20230601	111300	578358510	14140	14170	14170	14140	234
722	20230601	111200	575047300	14190	14190	14200	14190	513
723	20230601	111100	567767710	14170	14170	14170	14170	10
724	20230601	111000	567626010	14190	14190	14190	14160	51
725	20230601	110900	566903190	14160	14160	14160	14160	4
726	20230601	110800	566846550	14200	14200	14200	14200	0
727	20230601	110700	566846550	14200	14200	14200	14200	0
728	20230601	110600	566846550	14200	14190	14200	14190	155
729	20230601	110500	564647090	14190	14190	14190	14190	20
730	20230601	110400	564363290	14190	14190	14190	14190	0
731	20230601	110300	564363290	14190	14190	14190	14190	1
732	20230601	110200	564349100	14130	14190	14190	14130	240
733	20230601	110100	560956300	14190	14180	14190	14130	103
734	20230601	110000	559499590	14210	14210	14210	14210	0
735	20230601	105900	559499590	14210	14190	14210	14190	12
736	20230601	105800	559329290	14220	14220	14220	14220	0
737	20230601	105700	559329290	14220	14220	14220	14220	70
738	20230601	105600	558333890	14220	14200	14220	14190	28
739	20230601	105500	557936450	14200	14210	14210	14200	554
740	20230601	105400	550069140	14220	14220	14220	14220	2
741	20230601	105300	550040700	14220	14210	14220	14210	51
742	20230601	105200	549315980	14210	14210	14220	14210	112
743	20230601	105100	547724450	14200	14210	14210	14200	122
744	20230601	105000	545991040	14200	14200	14200	14200	163
745	20230601	104900	543676440	14200	14200	14200	14200	0
746	20230601	104800	543676440	14200	14160	14200	14160	11
747	20230601	104700	543520640	14210	14200	14210	14200	3
748	20230601	104600	543478030	14160	14210	14210	14160	163
749	20230601	104500	541167500	14200	14200	14200	14200	125
750	20230601	104400	539392500	14200	14200	14200	14200	0
751	20230601	104300	539392500	14200	14190	14200	14190	71
752	20230601	104200	538385000	14180	14190	14190	14130	587
753	20230601	104100	530083520	14200	14210	14210	14200	5
754	20230601	104000	530012500	14220	14190	14220	14190	646
755	20230601	103900	520840220	14190	14170	14190	14170	5
756	20230601	103800	520769310	14200	14190	14200	14190	25
757	20230601	103700	520414550	14190	14170	14190	14170	317
758	20230601	103600	515922060	14170	14120	14170	14120	28
759	20230601	103500	515526600	14180	14180	14180	14180	0
760	20230601	103400	515526600	14180	14180	14180	14180	0
761	20230601	103300	515526600	14180	14180	14180	14090	375
762	20230601	103200	510236450	14180	14130	14180	14130	277
763	20230601	103100	506322390	14180	14130	14190	14130	5
764	20230601	103000	506251630	14190	14170	14190	14170	4
765	20230601	102900	506194910	14190	14200	14220	14190	235
766	20230601	102800	502859420	14190	14130	14190	14130	876
767	20230601	102700	490452310	14200	14200	14200	14200	0
768	20230601	102600	490452310	14200	14200	14200	14200	0
769	20230601	102500	490452310	14200	14200	14200	14200	10
770	20230601	102400	490310310	14200	14120	14200	14120	6
771	20230601	102300	490225490	14200	14200	14200	14200	74
772	20230601	102200	489174690	14200	14170	14200	14170	769
773	20230601	102100	478271790	14170	14170	14170	14170	0
774	20230601	102000	478271790	14170	14160	14170	14160	16
775	20230601	101900	478045220	14170	14150	14170	14110	11
776	20230601	101800	477889860	14170	14170	14170	14170	4
777	20230601	101700	477833180	14170	14170	14170	14170	56
778	20230601	101600	477039660	14170	14110	14170	14110	62
779	20230601	101500	476164660	14180	14180	14180	14180	0
780	20230601	101400	476164660	14180	14180	14180	14080	1033
781	20230601	101300	461605270	14180	14130	14180	14130	236
782	20230601	101200	458270340	14180	14170	14180	14120	103
783	20230601	101100	456815480	14180	14180	14180	14180	0
784	20230601	101000	456815480	14180	14170	14180	14170	267
785	20230601	100900	453031670	14180	14160	14180	14120	73
786	20230601	100800	451998450	14110	14110	14150	14110	829
787	20230601	100700	440300940	14150	14140	14150	14140	251
788	20230601	100600	436751790	14110	14140	14140	14100	5
789	20230601	100500	436681190	14140	14140	14140	14140	2
790	20230601	100400	436652910	14100	14100	14140	14090	781
791	20230601	100300	425640880	14100	14110	14150	14100	2902
792	20230601	100200	384721620	14100	14140	14140	14100	950
793	20230601	100100	371325580	14100	14140	14150	14100	2494
794	20230601	100000	336159970	14150	14150	14150	14150	1
795	20230601	095900	336145820	14090	14160	14160	14090	521
796	20230601	095800	328804200	14100	14150	14160	14100	121
797	20230601	095700	327096490	14160	14160	14160	14160	1
798	20230601	095600	327082330	14160	14110	14160	14100	711
799	20230601	095500	317053960	14170	14180	14180	14110	22
800	20230601	095400	316742220	14170	14120	14170	14110	127
801	20230601	095300	314943700	14170	14170	14170	14170	11
802	20230601	095200	314787830	14170	14180	14180	14170	19
803	20230601	095100	314518590	14180	14190	14190	14100	1017
804	20230601	095000	300158870	14190	14190	14210	14120	73
805	20230601	094900	299122530	14150	14140	14150	14100	715
806	20230601	094800	289029410	14140	14120	14140	14120	84
807	20230601	094700	287843310	14140	14120	14140	14110	263
808	20230601	094600	284131720	14130	14140	14140	14130	90
809	20230601	094500	282859140	14140	14150	14150	14140	77
810	20230601	094400	281769730	14160	14190	14190	14160	709
811	20230601	094300	271715230	14190	14190	14200	14190	102
812	20230601	094200	270267840	14190	14190	14190	14190	6
813	20230601	094100	270182700	14190	14150	14190	14120	461
814	20230601	094000	263661070	14160	14190	14190	14160	151
815	20230601	093900	261522190	14190	14200	14200	14190	24
816	20230601	093800	261181620	14200	14200	14200	14200	93
817	20230601	093700	259861020	14200	14160	14200	14150	648
818	20230601	093600	250690400	14200	14220	14220	14160	2369
819	20230601	093500	217050260	14200	14210	14220	14200	456
820	20230601	093400	210570680	14220	14240	14260	14220	158
821	20230601	093300	208319750	14240	14160	14240	14160	109
822	20230601	093200	206772670	14150	14240	14240	14150	83
823	20230601	093100	205595030	14240	14270	14280	14240	24
824	20230601	093000	205252900	14260	14210	14260	14210	304
825	20230601	092900	200926160	14200	14190	14200	14180	435
826	20230601	092800	194751750	14190	14180	14200	14180	210
827	20230601	092700	191773360	14170	14150	14180	14150	224
828	20230601	092600	188603270	14190	14150	14190	14150	619
829	20230601	092500	179820420	14150	14190	14190	14150	77
830	20230601	092400	178730790	14190	14200	14200	14190	80
831	20230601	092300	177595340	14190	14180	14190	14180	75
832	20230601	092200	176531270	14180	14180	14180	14130	211
833	20230601	092100	173543540	14170	14110	14170	14110	1132
834	20230601	092000	157545610	14110	14170	14170	14110	214
835	20230601	091900	154517550	14170	14180	14180	14170	1429
836	20230601	091800	134264580	14190	14210	14210	14190	814
837	20230601	091700	122706260	14210	14250	14250	14210	402
838	20230601	091600	116993140	14250	14230	14250	14230	2
839	20230601	091500	116964660	14220	14220	14220	14210	1091
840	20230601	091400	101460640	14210	14250	14250	14210	27
841	20230601	091300	101076850	14250	14210	14250	14200	361
842	20230601	091200	95941490	14240	14240	14240	14240	0
843	20230601	091100	95941490	14240	14230	14240	14230	1221
844	20230601	091000	78556650	14240	14220	14240	14220	548
845	20230601	090900	70759080	14230	14210	14230	14210	22
846	20230601	090800	70446060	14200	14180	14200	14180	197
847	20230601	090700	67650410	14160	14090	14160	14090	1741
848	20230601	090600	43100550	14090	14090	14100	14080	219
849	20230601	090500	40014780	14090	14090	14090	14080	340
850	20230601	090400	35224330	14090	14070	14090	14070	353
851	20230601	090300	30256940	14070	14060	14080	14050	612
852	20230601	090200	21650130	14070	14130	14130	14070	530
853	20230601	090100	14177380	14130	14150	14150	14130	137
854	20230601	090000	12240100	14150	14160	14160	14150	814