KissMeData/086450/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	221400	2045272930	15870	15870	15870	15870	1019
3	20230609	221300	2045272930	15870	15870	15870	15870	0
4	20230609	221200	2045272930	15870	15870	15870	15870	0
5	20230609	221100	2045272930	15870	15870	15870	15870	0
6	20230609	221000	2045272930	15870	15870	15870	15870	0
7	20230609	220900	2045272930	15870	15870	15870	15870	0
8	20230609	220800	2045272930	15870	15870	15870	15870	0
9	20230609	220700	2045272930	15870	15870	15870	15870	0
10	20230609	220600	2045272930	15870	15870	15870	15870	0
11	20230609	220500	2045272930	15870	15870	15870	15870	0
12	20230609	220400	2045272930	15870	15870	15870	15870	0
13	20230609	220300	2045272930	15870	15870	15870	15870	0
14	20230609	220200	2045272930	15870	15870	15870	15870	0
15	20230609	220100	2045272930	15870	15870	15870	15870	0
16	20230609	220000	2045272930	15870	15870	15870	15870	0
17	20230609	215900	2045272930	15870	15870	15870	15870	0
18	20230609	215800	2045272930	15870	15870	15870	15870	0
19	20230609	215700	2045272930	15870	15870	15870	15870	0
20	20230609	215600	2045272930	15870	15870	15870	15870	0
21	20230609	215500	2045272930	15870	15870	15870	15870	0
22	20230609	215400	2045272930	15870	15870	15870	15870	0
23	20230609	215300	2045272930	15870	15870	15870	15870	0
24	20230609	215200	2045272930	15870	15870	15870	15870	0
25	20230609	215100	2045272930	15870	15870	15870	15870	0
26	20230609	215000	2045272930	15870	15870	15870	15870	0
27	20230609	214900	2045272930	15870	15870	15870	15870	0
28	20230609	214800	2045272930	15870	15870	15870	15870	0
29	20230609	214700	2045272930	15870	15870	15870	15870	0
30	20230609	214600	2045272930	15870	15870	15870	15870	0
31	20230609	214500	2045272930	15870	15870	15870	15870	0
32	20230609	214400	2045272930	15870	15870	15870	15870	1019
33	20230609	214300	2045272930	15870	15870	15870	15870	0
34	20230609	214200	2045272930	15870	15870	15870	15870	0
35	20230609	214100	2045272930	15870	15870	15870	15870	0
36	20230609	214000	2045272930	15870	15870	15870	15870	0
37	20230609	213900	2045272930	15870	15870	15870	15870	0
38	20230609	213800	2045272930	15870	15870	15870	15870	0
39	20230609	213700	2045272930	15870	15870	15870	15870	0
40	20230609	213600	2045272930	15870	15870	15870	15870	0
41	20230609	213500	2045272930	15870	15870	15870	15870	0
42	20230609	213400	2045272930	15870	15870	15870	15870	0
43	20230609	213300	2045272930	15870	15870	15870	15870	0
44	20230609	213200	2045272930	15870	15870	15870	15870	0
45	20230609	213100	2045272930	15870	15870	15870	15870	0
46	20230609	213000	2045272930	15870	15870	15870	15870	0
47	20230609	212900	2045272930	15870	15870	15870	15870	0
48	20230609	212800	2045272930	15870	15870	15870	15870	0
49	20230609	212700	2045272930	15870	15870	15870	15870	0
50	20230609	212600	2045272930	15870	15870	15870	15870	0
51	20230609	212500	2045272930	15870	15870	15870	15870	0
52	20230609	212400	2045272930	15870	15870	15870	15870	0
53	20230609	212300	2045272930	15870	15870	15870	15870	0
54	20230609	212200	2045272930	15870	15870	15870	15870	0
55	20230609	212100	2045272930	15870	15870	15870	15870	0
56	20230609	212000	2045272930	15870	15870	15870	15870	0
57	20230609	211900	2045272930	15870	15870	15870	15870	0
58	20230609	211800	2045272930	15870	15870	15870	15870	0
59	20230609	211700	2045272930	15870	15870	15870	15870	0
60	20230609	211600	2045272930	15870	15870	15870	15870	0
61	20230609	211500	2045272930	15870	15870	15870	15870	0
62	20230609	211400	2045272930	15870	15870	15870	15870	1019
63	20230609	211300	2045272930	15870	15870	15870	15870	0
64	20230609	211200	2045272930	15870	15870	15870	15870	0
65	20230609	211100	2045272930	15870	15870	15870	15870	0
66	20230609	211000	2045272930	15870	15870	15870	15870	0
67	20230609	210900	2045272930	15870	15870	15870	15870	0
68	20230609	210800	2045272930	15870	15870	15870	15870	0
69	20230609	210700	2045272930	15870	15870	15870	15870	0
70	20230609	210600	2045272930	15870	15870	15870	15870	0
71	20230609	210500	2045272930	15870	15870	15870	15870	0
72	20230609	210400	2045272930	15870	15870	15870	15870	0
73	20230609	210300	2045272930	15870	15870	15870	15870	0
74	20230609	210200	2045272930	15870	15870	15870	15870	0
75	20230609	210100	2045272930	15870	15870	15870	15870	0
76	20230609	210000	2045272930	15870	15870	15870	15870	0
77	20230609	205900	2045272930	15870	15870	15870	15870	0
78	20230609	205800	2045272930	15870	15870	15870	15870	0
79	20230609	205700	2045272930	15870	15870	15870	15870	0
80	20230609	205600	2045272930	15870	15870	15870	15870	0
81	20230609	205500	2045272930	15870	15870	15870	15870	0
82	20230609	205400	2045272930	15870	15870	15870	15870	0
83	20230609	205300	2045272930	15870	15870	15870	15870	0
84	20230609	205200	2045272930	15870	15870	15870	15870	0
85	20230609	205100	2045272930	15870	15870	15870	15870	0
86	20230609	205000	2045272930	15870	15870	15870	15870	0
87	20230609	204900	2045272930	15870	15870	15870	15870	0
88	20230609	204800	2045272930	15870	15870	15870	15870	0
89	20230609	204700	2045272930	15870	15870	15870	15870	0
90	20230609	204600	2045272930	15870	15870	15870	15870	0
91	20230609	204500	2045272930	15870	15870	15870	15870	0
92	20230609	204400	2045272930	15870	15870	15870	15870	1019
93	20230609	204300	2045272930	15870	15870	15870	15870	0
94	20230609	204200	2045272930	15870	15870	15870	15870	0
95	20230609	204100	2045272930	15870	15870	15870	15870	0
96	20230609	204000	2045272930	15870	15870	15870	15870	0
97	20230609	203900	2045272930	15870	15870	15870	15870	0
98	20230609	203800	2045272930	15870	15870	15870	15870	0
99	20230609	203700	2045272930	15870	15870	15870	15870	0
100	20230609	203600	2045272930	15870	15870	15870	15870	0
101	20230609	203500	2045272930	15870	15870	15870	15870	0
102	20230609	203400	2045272930	15870	15870	15870	15870	0
103	20230609	203300	2045272930	15870	15870	15870	15870	0
104	20230609	203200	2045272930	15870	15870	15870	15870	0
105	20230609	203100	2045272930	15870	15870	15870	15870	0
106	20230609	203000	2045272930	15870	15870	15870	15870	0
107	20230609	202900	2045272930	15870	15870	15870	15870	0
108	20230609	202800	2045272930	15870	15870	15870	15870	0
109	20230609	202700	2045272930	15870	15870	15870	15870	0
110	20230609	202600	2045272930	15870	15870	15870	15870	0
111	20230609	202500	2045272930	15870	15870	15870	15870	0
112	20230609	202400	2045272930	15870	15870	15870	15870	0
113	20230609	202300	2045272930	15870	15870	15870	15870	0
114	20230609	202200	2045272930	15870	15870	15870	15870	0
115	20230609	202100	2045272930	15870	15870	15870	15870	0
116	20230609	202000	2045272930	15870	15870	15870	15870	0
117	20230609	201900	2045272930	15870	15870	15870	15870	0
118	20230609	201800	2045272930	15870	15870	15870	15870	0
119	20230609	201700	2045272930	15870	15870	15870	15870	0
120	20230609	201600	2045272930	15870	15870	15870	15870	0
121	20230609	201500	2045272930	15870	15870	15870	15870	0
122	20230609	201400	2045272930	15870	15870	15870	15870	1019
123	20230609	201300	2045272930	15870	15870	15870	15870	0
124	20230609	201200	2045272930	15870	15870	15870	15870	0
125	20230609	201100	2045272930	15870	15870	15870	15870	0
126	20230609	201000	2045272930	15870	15870	15870	15870	0
127	20230609	200900	2045272930	15870	15870	15870	15870	0
128	20230609	200800	2045272930	15870	15870	15870	15870	0
129	20230609	200700	2045272930	15870	15870	15870	15870	0
130	20230609	200600	2045272930	15870	15870	15870	15870	0
131	20230609	200500	2045272930	15870	15870	15870	15870	0
132	20230609	200400	2045272930	15870	15870	15870	15870	0
133	20230609	200300	2045272930	15870	15870	15870	15870	0
134	20230609	200200	2045272930	15870	15870	15870	15870	0
135	20230609	200100	2045272930	15870	15870	15870	15870	0
136	20230609	200000	2045272930	15870	15870	15870	15870	0
137	20230609	195900	2045272930	15870	15870	15870	15870	0
138	20230609	195800	2045272930	15870	15870	15870	15870	0
139	20230609	195700	2045272930	15870	15870	15870	15870	0
140	20230609	195600	2045272930	15870	15870	15870	15870	0
141	20230609	195500	2045272930	15870	15870	15870	15870	0
142	20230609	195400	2045272930	15870	15870	15870	15870	0
143	20230609	195300	2045272930	15870	15870	15870	15870	0
144	20230609	195200	2045272930	15870	15870	15870	15870	0
145	20230609	195100	2045272930	15870	15870	15870	15870	0
146	20230609	195000	2045272930	15870	15870	15870	15870	0
147	20230609	194900	2045272930	15870	15870	15870	15870	0
148	20230609	194800	2045272930	15870	15870	15870	15870	0
149	20230609	194700	2045272930	15870	15870	15870	15870	0
150	20230609	194600	2045272930	15870	15870	15870	15870	0
151	20230609	194500	2045272930	15870	15870	15870	15870	0
152	20230609	194400	2045272930	15870	15870	15870	15870	1019
153	20230609	194300	2045272930	15870	15870	15870	15870	0
154	20230609	194200	2045272930	15870	15870	15870	15870	0
155	20230609	194100	2045272930	15870	15870	15870	15870	0
156	20230609	194000	2045272930	15870	15870	15870	15870	0
157	20230609	193900	2045272930	15870	15870	15870	15870	0
158	20230609	193800	2045272930	15870	15870	15870	15870	0
159	20230609	193700	2045272930	15870	15870	15870	15870	0
160	20230609	193600	2045272930	15870	15870	15870	15870	0
161	20230609	193500	2045272930	15870	15870	15870	15870	0
162	20230609	193400	2045272930	15870	15870	15870	15870	0
163	20230609	193300	2045272930	15870	15870	15870	15870	0
164	20230609	193200	2045272930	15870	15870	15870	15870	0
165	20230609	193100	2045272930	15870	15870	15870	15870	0
166	20230609	193000	2045272930	15870	15870	15870	15870	0
167	20230609	192900	2045272930	15870	15870	15870	15870	0
168	20230609	192800	2045272930	15870	15870	15870	15870	0
169	20230609	192700	2045272930	15870	15870	15870	15870	0
170	20230609	192600	2045272930	15870	15870	15870	15870	0
171	20230609	192500	2045272930	15870	15870	15870	15870	0
172	20230609	192400	2045272930	15870	15870	15870	15870	0
173	20230609	192300	2045272930	15870	15870	15870	15870	0
174	20230609	192200	2045272930	15870	15870	15870	15870	0
175	20230609	192100	2045272930	15870	15870	15870	15870	0
176	20230609	192000	2045272930	15870	15870	15870	15870	0
177	20230609	191900	2045272930	15870	15870	15870	15870	0
178	20230609	191800	2045272930	15870	15870	15870	15870	0
179	20230609	191700	2045272930	15870	15870	15870	15870	0
180	20230609	191600	2045272930	15870	15870	15870	15870	0
181	20230609	191500	2045272930	15870	15870	15870	15870	0
182	20230609	191400	2045272930	15870	15870	15870	15870	1019
183	20230609	191300	2045272930	15870	15870	15870	15870	0
184	20230609	191200	2045272930	15870	15870	15870	15870	0
185	20230609	191100	2045272930	15870	15870	15870	15870	0
186	20230609	191000	2045272930	15870	15870	15870	15870	0
187	20230609	190900	2045272930	15870	15870	15870	15870	0
188	20230609	190800	2045272930	15870	15870	15870	15870	0
189	20230609	190700	2045272930	15870	15870	15870	15870	0
190	20230609	190600	2045272930	15870	15870	15870	15870	0
191	20230609	190500	2045272930	15870	15870	15870	15870	0
192	20230609	190400	2045272930	15870	15870	15870	15870	0
193	20230609	190300	2045272930	15870	15870	15870	15870	0
194	20230609	190200	2045272930	15870	15870	15870	15870	0
195	20230609	190100	2045272930	15870	15870	15870	15870	0
196	20230609	190000	2045272930	15870	15870	15870	15870	0
197	20230609	185900	2045272930	15870	15870	15870	15870	0
198	20230609	185800	2045272930	15870	15870	15870	15870	0
199	20230609	185700	2045272930	15870	15870	15870	15870	0
200	20230609	185600	2045272930	15870	15870	15870	15870	0
201	20230609	185500	2045272930	15870	15870	15870	15870	0
202	20230609	185400	2045272930	15870	15870	15870	15870	0
203	20230609	185300	2045272930	15870	15870	15870	15870	0
204	20230609	185200	2045272930	15870	15870	15870	15870	0
205	20230609	185100	2045272930	15870	15870	15870	15870	0
206	20230609	185000	2045272930	15870	15870	15870	15870	0
207	20230609	184900	2045272930	15870	15870	15870	15870	0
208	20230609	184800	2045272930	15870	15870	15870	15870	0
209	20230609	184700	2045272930	15870	15870	15870	15870	0
210	20230609	184600	2045272930	15870	15870	15870	15870	0
211	20230609	184500	2045272930	15870	15870	15870	15870	0
212	20230609	184400	2045272930	15870	15870	15870	15870	1019
213	20230609	184300	2045272930	15870	15870	15870	15870	0
214	20230609	184200	2045272930	15870	15870	15870	15870	0
215	20230609	184100	2045272930	15870	15870	15870	15870	0
216	20230609	184000	2045272930	15870	15870	15870	15870	0
217	20230609	183900	2045272930	15870	15870	15870	15870	0
218	20230609	183800	2045272930	15870	15870	15870	15870	0
219	20230609	183700	2045272930	15870	15870	15870	15870	0
220	20230609	183600	2045272930	15870	15870	15870	15870	0
221	20230609	183500	2045272930	15870	15870	15870	15870	0
222	20230609	183400	2045272930	15870	15870	15870	15870	0
223	20230609	183300	2045272930	15870	15870	15870	15870	0
224	20230609	183200	2045272930	15870	15870	15870	15870	0
225	20230609	183100	2045272930	15870	15870	15870	15870	0
226	20230609	183000	2045272930	15870	15870	15870	15870	0
227	20230609	182900	2045272930	15870	15870	15870	15870	0
228	20230609	182800	2045272930	15870	15870	15870	15870	0
229	20230609	182700	2045272930	15870	15870	15870	15870	0
230	20230609	182600	2045272930	15870	15870	15870	15870	0
231	20230609	182500	2045272930	15870	15870	15870	15870	0
232	20230609	182400	2045272930	15870	15870	15870	15870	0
233	20230609	182300	2045272930	15870	15870	15870	15870	0
234	20230609	182200	2045272930	15870	15870	15870	15870	0
235	20230609	182100	2045272930	15870	15870	15870	15870	0
236	20230609	182000	2045272930	15870	15870	15870	15870	0
237	20230609	181900	2045272930	15870	15870	15870	15870	0
238	20230609	181800	2045272930	15870	15870	15870	15870	0
239	20230609	181700	2045272930	15870	15870	15870	15870	0
240	20230609	181600	2045272930	15870	15870	15870	15870	0
241	20230609	181500	2045272930	15870	15870	15870	15870	0
242	20230609	181400	2045272930	15870	15870	15870	15870	1019
243	20230609	181300	2045272930	15870	15870	15870	15870	0
244	20230609	181200	2045272930	15870	15870	15870	15870	0
245	20230609	181100	2045272930	15870	15870	15870	15870	0
246	20230609	181000	2045272930	15870	15870	15870	15870	0
247	20230609	180900	2045272930	15870	15870	15870	15870	0
248	20230609	180800	2045272930	15870	15870	15870	15870	0
249	20230609	180700	2045272930	15870	15870	15870	15870	0
250	20230609	180600	2045272930	15870	15870	15870	15870	0
251	20230609	180500	2045272930	15870	15870	15870	15870	0
252	20230609	180400	2045272930	15870	15870	15870	15870	0
253	20230609	180300	2045272930	15870	15870	15870	15870	0
254	20230609	180200	2045272930	15870	15870	15870	15870	0
255	20230609	180100	2045272930	15870	15870	15870	15870	0
256	20230609	180000	2045272930	15870	15870	15870	15870	0
257	20230609	175900	2045272930	15870	15870	15870	15870	0
258	20230609	175800	2045272930	15870	15870	15870	15870	0
259	20230609	175700	2045272930	15870	15870	15870	15870	0
260	20230609	175600	2045272930	15870	15870	15870	15870	0
261	20230609	175500	2045272930	15870	15870	15870	15870	0
262	20230609	175400	2045272930	15870	15870	15870	15870	0
263	20230609	175300	2045272930	15870	15870	15870	15870	0
264	20230609	175200	2045272930	15870	15870	15870	15870	0
265	20230609	175100	2045272930	15870	15870	15870	15870	0
266	20230609	175000	2045272930	15870	15870	15870	15870	0
267	20230609	174900	2045272930	15870	15870	15870	15870	0
268	20230609	174800	2045272930	15870	15870	15870	15870	0
269	20230609	174700	2045272930	15870	15870	15870	15870	0
270	20230609	174600	2045272930	15870	15870	15870	15870	0
271	20230609	174500	2045272930	15870	15870	15870	15870	0
272	20230609	174400	2045272930	15870	15870	15870	15870	1019
273	20230609	174300	2045272930	15870	15870	15870	15870	0
274	20230609	174200	2045272930	15870	15870	15870	15870	0
275	20230609	174100	2045272930	15870	15870	15870	15870	0
276	20230609	174000	2045272930	15870	15870	15870	15870	0
277	20230609	173900	2045272930	15870	15870	15870	15870	0
278	20230609	173800	2045272930	15870	15870	15870	15870	0
279	20230609	173700	2045272930	15870	15870	15870	15870	0
280	20230609	173600	2045272930	15870	15870	15870	15870	0
281	20230609	173500	2045272930	15870	15870	15870	15870	0
282	20230609	173400	2045272930	15870	15870	15870	15870	0
283	20230609	173300	2045272930	15870	15870	15870	15870	0
284	20230609	173200	2045272930	15870	15870	15870	15870	0
285	20230609	173100	2045272930	15870	15870	15870	15870	0
286	20230609	173000	2045272930	15870	15870	15870	15870	0
287	20230609	172900	2045272930	15870	15870	15870	15870	0
288	20230609	172800	2045272930	15870	15870	15870	15870	0
289	20230609	172700	2045272930	15870	15870	15870	15870	0
290	20230609	172600	2045272930	15870	15870	15870	15870	0
291	20230609	172500	2045272930	15870	15870	15870	15870	0
292	20230609	172400	2045272930	15870	15870	15870	15870	0
293	20230609	172300	2045272930	15870	15870	15870	15870	0
294	20230609	172200	2045272930	15870	15870	15870	15870	0
295	20230609	172100	2045272930	15870	15870	15870	15870	0
296	20230609	172000	2045272930	15870	15870	15870	15870	0
297	20230609	171900	2045272930	15870	15870	15870	15870	0
298	20230609	171800	2045272930	15870	15870	15870	15870	0
299	20230609	171700	2045272930	15870	15870	15870	15870	0
300	20230609	171600	2045272930	15870	15870	15870	15870	0
301	20230609	171500	2045272930	15870	15870	15870	15870	0
302	20230609	171400	2045272930	15870	15870	15870	15870	1019
303	20230609	171300	2045272930	15870	15870	15870	15870	0
304	20230609	171200	2045272930	15870	15870	15870	15870	0
305	20230609	171100	2045272930	15870	15870	15870	15870	0
306	20230609	171000	2045272930	15870	15870	15870	15870	0
307	20230609	170900	2045272930	15870	15870	15870	15870	0
308	20230609	170800	2045272930	15870	15870	15870	15870	0
309	20230609	170700	2045272930	15870	15870	15870	15870	0
310	20230609	170600	2045272930	15870	15870	15870	15870	0
311	20230609	170500	2045272930	15870	15870	15870	15870	0
312	20230609	170400	2045272930	15870	15870	15870	15870	0
313	20230609	170300	2045272930	15870	15870	15870	15870	0
314	20230609	170200	2045272930	15870	15870	15870	15870	0
315	20230609	170100	2045272930	15870	15870	15870	15870	0
316	20230609	170000	2045272930	15870	15870	15870	15870	0
317	20230609	165900	2045272930	15870	15870	15870	15870	0
318	20230609	165800	2045272930	15870	15870	15870	15870	0
319	20230609	165700	2045272930	15870	15870	15870	15870	0
320	20230609	165600	2045272930	15870	15870	15870	15870	0
321	20230609	165500	2045272930	15870	15870	15870	15870	0
322	20230609	165400	2045272930	15870	15870	15870	15870	0
323	20230609	165300	2045272930	15870	15870	15870	15870	0
324	20230609	165200	2045272930	15870	15870	15870	15870	0
325	20230609	165100	2045272930	15870	15870	15870	15870	0
326	20230609	165000	2045272930	15870	15870	15870	15870	0
327	20230609	164900	2045272930	15870	15870	15870	15870	0
328	20230609	164800	2045272930	15870	15870	15870	15870	0
329	20230609	164700	2045272930	15870	15870	15870	15870	0
330	20230609	164600	2045272930	15870	15870	15870	15870	0
331	20230609	164500	2045272930	15870	15870	15870	15870	0
332	20230609	164400	2045272930	15870	15870	15870	15870	1019
333	20230609	164300	2045272930	15870	15870	15870	15870	0
334	20230609	164200	2045272930	15870	15870	15870	15870	0
335	20230609	164100	2045272930	15870	15870	15870	15870	0
336	20230609	164000	2045272930	15870	15870	15870	15870	0
337	20230609	163900	2045272930	15870	15870	15870	15870	0
338	20230609	163800	2045272930	15870	15870	15870	15870	0
339	20230609	163700	2045272930	15870	15870	15870	15870	0
340	20230609	163600	2045272930	15870	15870	15870	15870	0
341	20230609	163500	2045272930	15870	15870	15870	15870	0
342	20230609	163400	2045272930	15870	15870	15870	15870	0
343	20230609	163300	2045272930	15870	15870	15870	15870	0
344	20230609	163200	2045272930	15870	15870	15870	15870	0
345	20230609	163100	2045272930	15870	15870	15870	15870	0
346	20230609	163000	2045272930	15870	15870	15870	15870	0
347	20230609	162900	2045272930	15870	15870	15870	15870	0
348	20230609	162800	2045272930	15870	15870	15870	15870	0
349	20230609	162700	2045272930	15870	15870	15870	15870	0
350	20230609	162600	2045272930	15870	15870	15870	15870	0
351	20230609	162500	2045272930	15870	15870	15870	15870	0
352	20230609	162400	2045272930	15870	15870	15870	15870	0
353	20230609	162300	2045272930	15870	15870	15870	15870	0
354	20230609	162200	2045272930	15870	15870	15870	15870	0
355	20230609	162100	2045272930	15870	15870	15870	15870	0
356	20230609	162000	2045272930	15870	15870	15870	15870	0
357	20230609	161900	2045272930	15870	15870	15870	15870	0
358	20230609	161800	2045272930	15870	15870	15870	15870	0
359	20230609	161700	2045272930	15870	15870	15870	15870	0
360	20230609	161600	2045272930	15870	15870	15870	15870	0
361	20230609	161500	2045272930	15870	15870	15870	15870	0
362	20230609	161400	2045272930	15870	15870	15870	15870	1019
363	20230609	161300	2045272930	15870	15870	15870	15870	0
364	20230609	161200	2045272930	15870	15870	15870	15870	0
365	20230609	161100	2045272930	15870	15870	15870	15870	0
366	20230609	161000	2045272930	15870	15870	15870	15870	0
367	20230609	160900	2045272930	15870	15870	15870	15870	0
368	20230609	160800	2045272930	15870	15870	15870	15870	0
369	20230609	160700	2045272930	15870	15870	15870	15870	0
370	20230609	160600	2045272930	15870	15870	15870	15870	0
371	20230609	160500	2045272930	15870	15870	15870	15870	0
372	20230609	160400	2045272930	15870	15870	15870	15870	0
373	20230609	160300	2045272930	15870	15870	15870	15870	0
374	20230609	160200	2045272930	15870	15870	15870	15870	0
375	20230609	160100	2045272930	15870	15870	15870	15870	0
376	20230609	160000	2045272930	15870	15870	15870	15870	0
377	20230609	155900	2045272930	15870	15870	15870	15870	0
378	20230609	155800	2045272930	15870	15870	15870	15870	0
379	20230609	155700	2045272930	15870	15870	15870	15870	0
380	20230609	155600	2045272930	15870	15870	15870	15870	0
381	20230609	155500	2045272930	15870	15870	15870	15870	0
382	20230609	155400	2045272930	15870	15870	15870	15870	0
383	20230609	155300	2045272930	15870	15870	15870	15870	0
384	20230609	155200	2045272930	15870	15870	15870	15870	0
385	20230609	155100	2045272930	15870	15870	15870	15870	0
386	20230609	155000	2045272930	15870	15870	15870	15870	0
387	20230609	154900	2045272930	15870	15870	15870	15870	0
388	20230609	154800	2045272930	15870	15870	15870	15870	0
389	20230609	154700	2045272930	15870	15870	15870	15870	0
390	20230609	154600	2045272930	15870	15870	15870	15870	0
391	20230609	154500	2045272930	15870	15870	15870	15870	0
392	20230609	154400	2045272930	15870	15870	15870	15870	1019
393	20230609	154300	2045272930	15870	15870	15870	15870	0
394	20230609	154200	2045272930	15870	15870	15870	15870	0
395	20230609	154100	2045272930	15870	15870	15870	15870	0
396	20230609	154000	2045272930	15870	15870	15870	15870	0
397	20230609	153900	2045272930	15870	15870	15870	15870	0
398	20230609	153800	2045272930	15870	15870	15870	15870	0
399	20230609	153700	2045272930	15870	15870	15870	15870	0
400	20230609	153600	2045272930	15870	15870	15870	15870	0
401	20230609	153500	2045272930	15870	15870	15870	15870	0
402	20230609	153400	2045272930	15870	15870	15870	15870	0
403	20230609	153300	2045272930	15870	15870	15870	15870	0
404	20230609	153200	2045272930	15870	15870	15870	15870	0
405	20230609	153100	2045272930	15870	15870	15870	15870	0
406	20230609	153000	2045272930	15870	15870	15870	15870	1019
407	20230609	152900	2029101400	15820	15820	15820	15820	0
408	20230609	152800	2029101400	15820	15820	15820	15820	0
409	20230609	152700	2029101400	15820	15820	15820	15820	0
410	20230609	152600	2029101400	15820	15820	15820	15820	0
411	20230609	152500	2029101400	15820	15820	15820	15820	0
412	20230609	152400	2029101400	15820	15820	15820	15820	0
413	20230609	152300	2029101400	15820	15820	15820	15820	0
414	20230609	152200	2029101400	15820	15820	15820	15820	0
415	20230609	152100	2029101400	15820	15820	15820	15820	0
416	20230609	152000	2029101400	15820	15820	15820	15820	0
417	20230609	151900	2029101400	15820	15820	15820	15790	328
418	20230609	151800	2023919960	15800	15810	15810	15800	346
419	20230609	151700	2018452070	15810	15800	15820	15800	438
420	20230609	151600	2011528650	15800	15800	15810	15800	270
421	20230609	151500	2007262580	15800	15850	15850	15800	354
422	20230609	151400	2001666570	15800	15820	15850	15800	413
423	20230609	151300	1995139820	15820	15810	15820	15810	222
424	20230609	151200	1991629920	15810	15810	15820	15810	111
425	20230609	151100	1989874120	15810	15810	15810	15810	13
426	20230609	151000	1989668590	15800	15810	15810	15800	243
427	20230609	150900	1985828820	15810	15840	15840	15810	171
428	20230609	150800	1983124160	15850	15850	15850	15850	12
429	20230609	150700	1982933960	15850	15850	15850	15850	14
430	20230609	150600	1982712060	15850	15860	15860	15820	181
431	20230609	150500	1979847320	15860	15860	15860	15860	214
432	20230609	150400	1976453280	15860	15850	15860	15830	242
433	20230609	150300	1972619560	15830	15830	15830	15830	0
434	20230609	150200	1972619560	15830	15830	15830	15830	12
435	20230609	150100	1972429600	15810	15810	15810	15810	0
436	20230609	150000	1972429600	15810	15850	15850	15800	260
437	20230609	145900	1968316170	15830	15830	15880	15830	225
438	20230609	145800	1964748100	15830	15830	15830	15830	22
439	20230609	145700	1964399840	15820	15820	15820	15800	253
440	20230609	145600	1960397460	15800	15870	15870	15800	313
441	20230609	145500	1955444780	15860	15890	15890	15860	391
442	20230609	145400	1949237760	15890	15870	15890	15870	420
443	20230609	145300	1942568580	15880	15860	15880	15840	402
444	20230609	145200	1936191890	15860	15860	15860	15860	92
445	20230609	145100	1934732770	15860	15830	15860	15830	741
446	20230609	145000	1922981050	15830	15840	15840	15830	31
447	20230609	144900	1922490130	15840	15850	15850	15840	19
448	20230609	144800	1922189090	15780	15850	15850	15780	81
449	20230609	144700	1920908160	15850	15850	15860	15850	1337
450	20230609	144600	1899716690	15840	15810	15850	15780	1729
451	20230609	144500	1872376960	15810	15840	15850	15810	1016
452	20230609	144400	1856293890	15840	15840	15840	15840	282
453	20230609	144300	1851827010	15840	15850	15860	15840	446
454	20230609	144200	1844758270	15850	15850	15860	15850	662
455	20230609	144100	1834265380	15850	15870	15870	15850	1475
456	20230609	144000	1810872700	15860	15860	15870	15860	154
457	20230609	143900	1808430030	15860	15860	15860	15860	226
458	20230609	143800	1804845670	15870	15860	15870	15860	20
459	20230609	143700	1804528390	15860	15870	15870	15860	297
460	20230609	143600	1799815750	15870	15860	15870	15860	37
461	20230609	143500	1799228850	15860	15870	15870	15860	471
462	20230609	143400	1791758020	15870	15860	15870	15850	168
463	20230609	143300	1789093520	15870	15870	15870	15870	10
464	20230609	143200	1788934820	15870	15870	15870	15870	362
465	20230609	143100	1783189880	15870	15880	15880	15870	84
466	20230609	143000	1781856490	15880	15850	15890	15850	226
467	20230609	142900	1778268710	15890	15850	15890	15850	399
468	20230609	142800	1771929120	15890	15890	15890	15870	860
469	20230609	142700	1758264740	15860	15850	15890	15850	664
470	20230609	142600	1747731750	15850	15850	15860	15850	366
471	20230609	142500	1741930120	15850	15860	15860	15850	478
472	20230609	142400	1734351630	15860	15870	15890	15860	957
473	20230609	142300	1719161500	15860	15860	15870	15860	176
474	20230609	142200	1716368800	15860	15870	15870	15860	273
475	20230609	142100	1712037960	15860	15850	15860	15850	24
476	20230609	142000	1711657440	15850	15870	15870	15850	225
477	20230609	141900	1708089350	15860	15860	15860	15860	240
478	20230609	141800	1704282950	15870	15870	15870	15860	290
479	20230609	141700	1699681030	15850	15850	15870	15850	343
480	20230609	141600	1694243280	15850	15890	15900	15850	1593
481	20230609	141500	1668947440	15890	15900	15900	15890	132
482	20230609	141400	1666849040	15890	15890	15890	15890	15
483	20230609	141300	1666610690	15890	15900	15900	15890	49
484	20230609	141200	1665831890	15900	15890	15900	15890	42
485	20230609	141100	1665164240	15900	15890	15900	15890	245
486	20230609	141000	1661271020	15900	15900	15900	15890	39
487	20230609	140900	1660651090	15900	15890	15900	15890	448
488	20230609	140800	1653530580	15900	15890	15900	15890	27
489	20230609	140700	1653101430	15900	15900	15900	15900	29
490	20230609	140600	1652640330	15890	15900	15900	15890	42
491	20230609	140500	1651972540	15900	15900	15900	15890	61
492	20230609	140400	1651002800	15890	15890	15890	15890	81
493	20230609	140300	1649715710	15900	15890	15900	15890	172
494	20230609	140200	1646982440	15880	15890	15890	15880	1279
495	20230609	140100	1626660020	15890	15890	15900	15890	434
496	20230609	140000	1619761040	15900	15890	15900	15890	27
497	20230609	135900	1619331900	15870	15900	15900	15870	329
498	20230609	135800	1614105640	15900	15890	15910	15890	142
499	20230609	135700	1611848990	15910	15910	15910	15910	9
500	20230609	135600	1611705800	15900	15890	15900	15890	433
501	20230609	135500	1604821520	15890	15900	15900	15890	340
502	20230609	135400	1599415680	15910	15900	15910	15900	25
503	20230609	135300	1599018000	15900	15910	15910	15900	98
504	20230609	135200	1597459560	15910	15910	15910	15900	109
505	20230609	135100	1595726320	15900	15890	15900	15890	28
506	20230609	135000	1595281280	15920	15910	15920	15890	168
507	20230609	134900	1592609910	15900	15900	15900	15900	241
508	20230609	134800	1588778010	15900	15900	15920	15900	61
509	20230609	134700	1587807950	15900	15910	15910	15900	326
510	20230609	134600	1582622900	15920	15890	15920	15880	54
511	20230609	134500	1581764220	15890	15890	15890	15890	407
512	20230609	134400	1575296990	15920	15880	15920	15880	273
513	20230609	134300	1570951490	15880	15910	15910	15880	1136
514	20230609	134200	1552892640	15910	15910	15910	15910	198
515	20230609	134100	1549742460	15910	15910	15910	15910	306
516	20230609	134000	1544874000	15910	15910	15910	15910	30
517	20230609	133900	1544396700	15900	15900	15900	15900	43
518	20230609	133800	1543713000	15900	15910	15910	15900	48
519	20230609	133700	1542949450	15910	15900	15910	15900	39
520	20230609	133600	1542329040	15900	15910	15910	15900	36
521	20230609	133500	1541756560	15910	15910	15910	15900	468
522	20230609	133400	1534310690	15910	15910	15910	15910	31
523	20230609	133300	1533817480	15900	15900	15900	15900	41
524	20230609	133200	1533165580	15910	15900	15910	15900	109
525	20230609	133100	1531432370	15900	15890	15900	15880	1578
526	20230609	133000	1506344620	15890	15900	15900	15890	112
527	20230609	132900	1504564320	15890	15890	15900	15890	78
528	20230609	132800	1503324820	15900	15900	15900	15900	38
529	20230609	132700	1502720620	15890	15890	15900	15890	227
530	20230609	132600	1499113510	15890	15890	15890	15890	16
531	20230609	132500	1498859270	15900	15900	15900	15900	33
532	20230609	132400	1498334570	15900	15900	15900	15900	18
533	20230609	132300	1498048370	15890	15890	15900	15890	131
534	20230609	132200	1495966590	15890	15890	15890	15890	45
535	20230609	132100	1495251540	15900	15900	15900	15890	163
536	20230609	132000	1492661280	15890	15890	15900	15890	51
537	20230609	131900	1491850780	15890	15890	15900	15880	157
538	20230609	131800	1489356710	15890	15880	15890	15880	212
539	20230609	131700	1485989750	15910	15890	15910	15880	136
540	20230609	131600	1483829080	15900	15900	15900	15900	251
541	20230609	131500	1479838180	15900	15900	15910	15900	259
542	20230609	131400	1475720000	15910	15900	15910	15900	89
543	20230609	131300	1474304480	15900	15930	15930	15900	61
544	20230609	131200	1473334010	15900	15890	15900	15890	293
545	20230609	131100	1468675470	15900	15940	15940	15890	225
546	20230609	131000	1465097660	15890	15940	15940	15890	861
547	20230609	130900	1451395230	15920	15930	15940	15920	456
548	20230609	130800	1444131140	15920	15920	15930	15920	44
549	20230609	130700	1443430580	15930	15930	15930	15930	284
550	20230609	130600	1438906460	15930	15930	15940	15930	36
551	20230609	130500	1438332670	15930	15940	15940	15930	118
552	20230609	130400	1436452320	15930	15920	15940	15920	926
553	20230609	130300	1421710110	15910	15920	15920	15910	337
554	20230609	130200	1416345870	15920	15910	15920	15910	113
555	20230609	130100	1414547100	15920	15900	15930	15900	78
556	20230609	130000	1413305140	15890	15920	15930	15890	780
557	20230609	125900	1400894750	15910	15910	15910	15910	12
558	20230609	125800	1400703830	15910	15910	15930	15910	852
559	20230609	125700	1387141190	15900	15890	15900	15890	425
560	20230609	125600	1380384850	15890	15880	15890	15880	496
561	20230609	125500	1372504350	15880	15880	15880	15880	114
562	20230609	125400	1370694030	15890	15900	15910	15890	590
563	20230609	125300	1361317320	15900	15910	15910	15900	192
564	20230609	125200	1358264400	15900	15910	15920	15900	260
565	20230609	125100	1354125660	15920	15920	15920	15920	11
566	20230609	125000	1353950540	15920	15910	15930	15910	262
567	20230609	124900	1349780290	15910	15920	15920	15910	122
568	20230609	124800	1347838870	15920	15930	15930	15920	259
569	20230609	124700	1343715520	15920	15950	15950	15920	1245
570	20230609	124600	1323882270	15950	15960	15970	15940	824
571	20230609	124500	1310737810	15970	15960	15970	15960	258
572	20230609	124400	1306620050	15960	15970	15970	15960	33
573	20230609	124300	1306093050	15970	15970	15970	15970	170
574	20230609	124200	1303378150	15960	15960	15960	15960	22
575	20230609	124100	1303027030	15970	15970	15970	15970	19
576	20230609	124000	1302723600	15960	15960	15960	15960	393
577	20230609	123900	1296451320	15980	15960	15980	15960	65
578	20230609	123800	1295413760	15950	15980	15980	15950	667
579	20230609	123700	1284761290	15970	15980	15980	15970	24
580	20230609	123600	1284377930	15970	15970	15990	15970	180
581	20230609	123500	1281503290	15990	15970	15990	15970	309
582	20230609	123400	1276564200	15960	15990	15990	15960	417
583	20230609	123300	1269898420	15990	15970	16000	15970	73
584	20230609	123200	1268731460	16000	16000	16000	16000	0
585	20230609	123100	1268731460	16000	16000	16000	16000	7
586	20230609	123000	1268619460	16000	15970	16000	15970	432
587	20230609	122900	1261715510	15980	15980	15980	15970	263
588	20230609	122800	1257513860	15980	15940	15980	15940	207
589	20230609	122700	1254206640	15950	15960	15980	15950	610
590	20230609	122600	1244465620	15970	15970	15970	15970	15
591	20230609	122500	1244226070	15980	15980	15980	15980	0
592	20230609	122400	1244226070	15980	15940	15980	15940	44
593	20230609	122300	1243524390	15940	15940	15940	15930	128
594	20230609	122200	1241484880	15940	15970	15980	15940	956
595	20230609	122100	1226211970	15970	15970	15980	15940	42
596	20230609	122000	1225542260	15980	15940	15980	15940	71
597	20230609	121900	1224410200	15940	15940	15940	15940	289
598	20230609	121800	1219803540	15930	16000	16020	15930	4142
599	20230609	121700	1153568760	16000	16030	16030	16000	155
600	20230609	121600	1151085430	16020	15990	16020	15990	2423
601	20230609	121500	1112314970	15990	15980	15990	15960	1539
602	20230609	121400	1087713130	15980	15970	15980	15970	239
603	20230609	121300	1083895230	15960	15970	15970	15960	118
604	20230609	121200	1082010940	15970	15960	15970	15960	1045
605	20230609	121100	1065327320	15930	15920	15930	15920	46
606	20230609	121000	1064594990	15920	15940	15960	15920	86
607	20230609	120900	1063224230	15950	15960	15960	15950	21
608	20230609	120800	1062889080	15910	15960	15960	15910	521
609	20230609	120700	1054574720	15960	15960	15960	15960	138
610	20230609	120600	1052372240	15960	15950	15960	15900	834
611	20230609	120500	1039089680	15960	15960	15960	15960	200
612	20230609	120400	1035897680	15960	15950	15960	15950	13
613	20230609	120300	1035690280	15940	15940	15950	15940	383
614	20230609	120200	1029583450	15930	15930	15930	15930	101
615	20230609	120100	1027974520	15940	15930	15940	15930	318
616	20230609	120000	1022907980	15930	15920	15930	15920	24
617	20230609	115900	1022525700	15930	15910	15930	15910	119
618	20230609	115800	1020631590	15910	15920	15920	15910	138
619	20230609	115700	1018434800	15910	15910	15920	15910	98
620	20230609	115600	1016874670	15920	15920	15920	15920	313
621	20230609	115500	1011891710	15910	15910	15920	15910	19
622	20230609	115400	1011589290	15910	15910	15920	15910	67
623	20230609	115300	1010523210	15910	15910	15920	15910	97
624	20230609	115200	1008979860	15920	15910	15920	15910	4
625	20230609	115100	1008916200	15920	15920	15920	15920	8
626	20230609	115000	1008788840	15910	15910	15910	15910	45
627	20230609	114900	1008072890	15880	15910	15920	15880	358
628	20230609	114800	1002382450	15930	15930	15930	15930	21
629	20230609	114700	1002047920	15920	15960	15960	15910	258
630	20230609	114600	997942720	15950	15950	15950	15950	74
631	20230609	114500	996762420	15950	15940	15950	15920	476
632	20230609	114400	989171220	15950	15940	15950	15940	28
633	20230609	114300	988724780	15940	15950	15950	15940	10
634	20230609	114200	988565310	15940	15940	15950	15940	348
635	20230609	114100	983015170	15940	15940	15940	15940	72
636	20230609	114000	981867490	15910	15910	15910	15910	59
637	20230609	113900	980928800	15900	15940	15940	15900	154
638	20230609	113800	978475030	15950	15940	15950	15940	9
639	20230609	113700	978331490	15890	15940	15940	15890	438
640	20230609	113600	971359990	15940	15900	15940	15900	251
641	20230609	113500	967364560	15910	15900	15910	15900	138
642	20230609	113400	965169270	15900	15910	15920	15900	157
643	20230609	113300	962672400	15910	15910	15910	15910	39
644	20230609	113200	962051910	15920	15930	15930	15920	25
645	20230609	113100	961653820	15930	15940	15940	15900	369
646	20230609	113000	955779630	15940	15910	15940	15910	138
647	20230609	112900	953581480	15920	15930	15930	15920	19
648	20230609	112800	953278970	15940	15940	15940	15940	8
649	20230609	112700	953151450	15910	15910	15920	15910	123
650	20230609	112600	951193520	15920	15940	15940	15920	135
651	20230609	112500	949042460	15950	15930	15950	15920	146
652	20230609	112400	946717230	15920	15940	15940	15920	237
653	20230609	112300	942941280	15940	15940	15940	15940	17
654	20230609	112200	942670300	15950	15950	15950	15940	61
655	20230609	112100	941697680	15950	15950	15950	15950	230
656	20230609	112000	938029180	15950	15960	15960	15950	23
657	20230609	111900	937662230	15950	15950	15960	15950	83
658	20230609	111800	936338210	15950	15950	15960	15950	181
659	20230609	111700	933451180	15950	15950	15950	15950	47
660	20230609	111600	932701530	15960	15950	15960	15950	243
661	20230609	111500	928824470	15960	15950	15960	15950	70
662	20230609	111400	927707440	15960	15970	15970	15960	137
663	20230609	111300	925520610	15980	15980	15980	15980	20
664	20230609	111200	925201010	15970	15960	15970	15950	115
665	20230609	111100	923365800	15970	15950	15980	15950	134
666	20230609	111000	921226650	15980	15980	15980	15970	71
667	20230609	110900	920092640	15970	15970	15980	15950	212
668	20230609	110800	916707250	15970	15970	15970	15970	92
669	20230609	110700	915238010	15970	15980	15980	15970	125
670	20230609	110600	913241680	15960	15940	15980	15940	389
671	20230609	110500	907029940	15930	15950	15950	15930	43
672	20230609	110400	906344280	15950	15950	15960	15940	150
673	20230609	110300	903951590	15970	15940	15970	15940	240
674	20230609	110200	900121330	15930	15930	15930	15930	73
675	20230609	110100	898958440	15980	15980	15980	15980	9
676	20230609	110000	898814620	15940	15940	15980	15930	217
677	20230609	105900	895353120	15930	15960	15960	15930	100
678	20230609	105800	893758350	15930	15930	15930	15930	200
679	20230609	105700	890572350	15930	15960	15960	15930	162
680	20230609	105600	887988640	15970	15970	15970	15970	16
681	20230609	105500	887733120	15970	15940	15970	15930	93
682	20230609	105400	886250730	15980	15940	15980	15940	42
683	20230609	105300	885580580	15940	15970	15970	15940	92
684	20230609	105200	884111460	15980	15970	15980	15970	8
685	20230609	105100	883983630	15970	15970	15970	15970	22
686	20230609	105000	883632290	15990	15980	15990	15970	201
687	20230609	104900	880420830	16000	15990	16000	15990	16
688	20230609	104800	880164860	16000	15990	16000	15970	210
689	20230609	104700	876807960	15990	15970	15990	15970	551
690	20230609	104600	868002430	15970	15970	15980	15940	273
691	20230609	104500	863644040	15970	15950	15980	15950	163
692	20230609	104400	861042020	15940	15930	15970	15930	308
693	20230609	104300	856128570	15970	15970	15970	15970	133
694	20230609	104200	854004560	15960	15940	15970	15930	208
695	20230609	104100	850687560	15930	15930	15930	15930	65
696	20230609	104000	849652110	15930	15920	15980	15920	164
697	20230609	103900	847033860	15910	15960	15960	15910	773
698	20230609	103800	834717910	15990	16000	16000	15990	116
699	20230609	103700	832862990	15950	15980	15980	15950	278
700	20230609	103600	828424550	15990	15980	15990	15980	491
701	20230609	103500	820575580	15980	16010	16010	15980	1139
702	20230609	103400	802352000	16010	16020	16020	16010	69
703	20230609	103300	801247230	16000	16020	16020	16000	549
704	20230609	103200	792457250	16020	16030	16030	16020	32
705	20230609	103100	791944430	16030	16010	16030	16010	187
706	20230609	103000	788948570	16010	16030	16030	16000	736
707	20230609	102900	777159970	16030	16040	16050	16030	207
708	20230609	102800	773840780	16040	16040	16050	16030	726
709	20230609	102700	762195210	16040	16030	16040	16030	169
710	20230609	102600	759485460	16030	16030	16040	16030	219
711	20230609	102500	755973970	16030	16030	16040	16030	408
712	20230609	102400	749432500	16030	16000	16030	16000	334
713	20230609	102300	744080290	16000	16010	16020	16000	915
714	20230609	102200	729430010	16000	15990	16010	15990	2413
715	20230609	102100	690809350	16010	15970	16010	15960	5651
716	20230609	102000	600438850	15970	15960	15980	15960	864
717	20230609	101900	586639440	15960	15960	15970	15950	1432
718	20230609	101800	563779010	15960	15930	15960	15930	1118
719	20230609	101700	545950350	15920	15920	15920	15910	221
720	20230609	101600	542432060	15920	15920	15920	15920	1
721	20230609	101500	542416140	15920	15920	15920	15920	104
722	20230609	101400	540760460	15920	15910	15930	15890	778
723	20230609	101300	528374980	15910	15900	15910	15900	680
724	20230609	101200	517560650	15900	15900	15900	15900	1
725	20230609	101100	517544750	15870	15890	15890	15870	155
726	20230609	101000	515083400	15860	15870	15870	15850	277
727	20230609	100900	510688000	15850	15880	15880	15850	179
728	20230609	100800	507846040	15880	15850	15880	15850	27
729	20230609	100700	507417850	15880	15890	15890	15850	146
730	20230609	100600	505098490	15890	15850	15890	15850	158
731	20230609	100500	502593870	15850	15860	15860	15850	180
732	20230609	100400	499739100	15890	15880	15890	15870	287
733	20230609	100300	495180420	15890	15880	15890	15880	211
734	20230609	100200	491827640	15890	15880	15890	15850	207
735	20230609	100100	488542100	15890	15900	15900	15890	570
736	20230609	100000	479482500	15890	15850	15900	15850	175
737	20230609	095900	476701290	15900	15860	15900	15860	1419
738	20230609	095800	454170540	15860	15860	15860	15860	109
739	20230609	095700	452441800	15860	15840	15860	15840	445
740	20230609	095600	445390090	15840	15820	15840	15820	1298
741	20230609	095500	424852360	15820	15820	15820	15820	221
742	20230609	095400	421356140	15820	15820	15820	15820	105
743	20230609	095300	419695040	15820	15820	15820	15820	122
744	20230609	095200	417765000	15810	15820	15820	15810	78
745	20230609	095100	416531240	15820	15820	15820	15810	287
746	20230609	095000	411992130	15820	15820	15820	15810	76
747	20230609	094900	410789880	15820	15820	15820	15820	204
748	20230609	094800	407562600	15820	15820	15820	15820	89
749	20230609	094700	406154620	15810	15810	15810	15810	115
750	20230609	094600	404336470	15820	15810	15820	15810	150
751	20230609	094500	401963970	15810	15800	15810	15800	116
752	20230609	094400	400130080	15810	15810	15810	15770	304
753	20230609	094300	395328710	15820	15820	15820	15820	2
754	20230609	094200	395297070	15820	15790	15820	15790	1057
755	20230609	094100	378590130	15760	15800	15810	15760	161
756	20230609	094000	376050760	15740	15790	15800	15740	825
757	20230609	093900	363034140	15800	15760	15800	15740	238
758	20230609	093800	359284520	15700	15810	15810	15700	1034
759	20230609	093700	342989180	15810	15820	15820	15810	248
760	20230609	093600	339066870	15820	15860	15860	15820	171
761	20230609	093500	336357650	15800	15800	15800	15800	0
762	20230609	093400	336357650	15800	15800	15800	15800	0
763	20230609	093300	336357650	15800	15860	15860	15800	299
764	20230609	093200	331628700	15860	15880	15880	15860	191
765	20230609	093100	328598450	15880	15890	15890	15880	3
766	20230609	093000	328550800	15890	15920	15920	15890	4
767	20230609	092900	328487170	15900	15920	15920	15900	495
768	20230609	092800	320608040	15920	15920	15920	15900	811
769	20230609	092700	307697020	15920	15860	15920	15860	1187
770	20230609	092600	288820780	15900	15780	15900	15780	816
771	20230609	092500	275858710	15790	15850	15920	15680	2566
772	20230609	092400	235489910	15920	15840	15920	15840	1945
773	20230609	092300	204585950	15840	15850	15850	15840	96
774	20230609	092200	203065290	15850	15840	15850	15840	64
775	20230609	092100	202050990	15840	15820	15850	15820	934
776	20230609	092000	187265620	15820	15820	15820	15820	127
777	20230609	091900	185256480	15820	15820	15820	15820	386
778	20230609	091800	179149960	15830	15830	15830	15830	13
779	20230609	091700	178944170	15830	15810	15830	15810	684
780	20230609	091600	168128040	15810	15810	15810	15760	2186
781	20230609	091500	133628770	15810	15810	15810	15790	432
782	20230609	091400	126800410	15780	15780	15780	15780	0
783	20230609	091300	126800410	15780	15780	15780	15780	0
784	20230609	091200	126800410	15780	15820	15820	15780	524
785	20230609	091100	118519050	15760	15760	15760	15760	169
786	20230609	091000	115855610	15760	15800	15800	15760	200
787	20230609	090900	112701570	15760	15830	15830	15750	849
788	20230609	090800	99301350	15840	15840	15840	15830	193
789	20230609	090700	96244430	15820	15740	15830	15740	1043
790	20230609	090600	79800890	15800	15730	15800	15730	37
791	20230609	090500	79218740	15730	15700	15730	15700	688
792	20230609	090400	68410580	15700	15700	15700	15670	1196
793	20230609	090300	49634490	15710	15700	15710	15700	282
794	20230609	090200	45207080	15700	15680	15700	15680	404
795	20230609	090100	38869650	15670	15720	15720	15670	1099
796	20230609	090000	21620050	15690	15760	15760	15680	1374