KissMeData/033160/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	214100	2030666880	13930	13930	13930	13930	2308
3	20230601	214000	2030666880	13930	13930	13930	13930	0
4	20230601	213900	2030666880	13930	13930	13930	13930	0
5	20230601	213800	2030666880	13930	13930	13930	13930	0
6	20230601	213700	2030666880	13930	13930	13930	13930	0
7	20230601	213600	2030666880	13930	13930	13930	13930	0
8	20230601	213500	2030666880	13930	13930	13930	13930	0
9	20230601	213400	2030666880	13930	13930	13930	13930	0
10	20230601	213300	2030666880	13930	13930	13930	13930	0
11	20230601	213200	2030666880	13930	13930	13930	13930	0
12	20230601	213100	2030666880	13930	13930	13930	13930	0
13	20230601	213000	2030666880	13930	13930	13930	13930	0
14	20230601	212900	2030666880	13930	13930	13930	13930	0
15	20230601	212800	2030666880	13930	13930	13930	13930	0
16	20230601	212700	2030666880	13930	13930	13930	13930	0
17	20230601	212600	2030666880	13930	13930	13930	13930	0
18	20230601	212500	2030666880	13930	13930	13930	13930	0
19	20230601	212400	2030666880	13930	13930	13930	13930	0
20	20230601	212300	2030666880	13930	13930	13930	13930	0
21	20230601	212200	2030666880	13930	13930	13930	13930	0
22	20230601	212100	2030666880	13930	13930	13930	13930	0
23	20230601	212000	2030666880	13930	13930	13930	13930	0
24	20230601	211900	2030666880	13930	13930	13930	13930	0
25	20230601	211800	2030666880	13930	13930	13930	13930	0
26	20230601	211700	2030666880	13930	13930	13930	13930	0
27	20230601	211600	2030666880	13930	13930	13930	13930	0
28	20230601	211500	2030666880	13930	13930	13930	13930	0
29	20230601	211400	2030666880	13930	13930	13930	13930	0
30	20230601	211300	2030666880	13930	13930	13930	13930	0
31	20230601	211200	2030666880	13930	13930	13930	13930	0
32	20230601	211100	2030666880	13930	13930	13930	13930	2308
33	20230601	211000	2030666880	13930	13930	13930	13930	0
34	20230601	210900	2030666880	13930	13930	13930	13930	0
35	20230601	210800	2030666880	13930	13930	13930	13930	0
36	20230601	210700	2030666880	13930	13930	13930	13930	0
37	20230601	210600	2030666880	13930	13930	13930	13930	0
38	20230601	210500	2030666880	13930	13930	13930	13930	0
39	20230601	210400	2030666880	13930	13930	13930	13930	0
40	20230601	210300	2030666880	13930	13930	13930	13930	0
41	20230601	210200	2030666880	13930	13930	13930	13930	0
42	20230601	210100	2030666880	13930	13930	13930	13930	0
43	20230601	210000	2030666880	13930	13930	13930	13930	0
44	20230601	205900	2030666880	13930	13930	13930	13930	0
45	20230601	205800	2030666880	13930	13930	13930	13930	0
46	20230601	205700	2030666880	13930	13930	13930	13930	0
47	20230601	205600	2030666880	13930	13930	13930	13930	0
48	20230601	205500	2030666880	13930	13930	13930	13930	0
49	20230601	205400	2030666880	13930	13930	13930	13930	0
50	20230601	205300	2030666880	13930	13930	13930	13930	0
51	20230601	205200	2030666880	13930	13930	13930	13930	0
52	20230601	205100	2030666880	13930	13930	13930	13930	0
53	20230601	205000	2030666880	13930	13930	13930	13930	0
54	20230601	204900	2030666880	13930	13930	13930	13930	0
55	20230601	204800	2030666880	13930	13930	13930	13930	0
56	20230601	204700	2030666880	13930	13930	13930	13930	0
57	20230601	204600	2030666880	13930	13930	13930	13930	0
58	20230601	204500	2030666880	13930	13930	13930	13930	0
59	20230601	204400	2030666880	13930	13930	13930	13930	0
60	20230601	204300	2030666880	13930	13930	13930	13930	0
61	20230601	204200	2030666880	13930	13930	13930	13930	0
62	20230601	204100	2030666880	13930	13930	13930	13930	2308
63	20230601	204000	2030666880	13930	13930	13930	13930	0
64	20230601	203900	2030666880	13930	13930	13930	13930	0
65	20230601	203800	2030666880	13930	13930	13930	13930	0
66	20230601	203700	2030666880	13930	13930	13930	13930	0
67	20230601	203600	2030666880	13930	13930	13930	13930	0
68	20230601	203500	2030666880	13930	13930	13930	13930	0
69	20230601	203400	2030666880	13930	13930	13930	13930	0
70	20230601	203300	2030666880	13930	13930	13930	13930	0
71	20230601	203200	2030666880	13930	13930	13930	13930	0
72	20230601	203100	2030666880	13930	13930	13930	13930	0
73	20230601	203000	2030666880	13930	13930	13930	13930	0
74	20230601	202900	2030666880	13930	13930	13930	13930	0
75	20230601	202800	2030666880	13930	13930	13930	13930	0
76	20230601	202700	2030666880	13930	13930	13930	13930	0
77	20230601	202600	2030666880	13930	13930	13930	13930	0
78	20230601	202500	2030666880	13930	13930	13930	13930	0
79	20230601	202400	2030666880	13930	13930	13930	13930	0
80	20230601	202300	2030666880	13930	13930	13930	13930	0
81	20230601	202200	2030666880	13930	13930	13930	13930	0
82	20230601	202100	2030666880	13930	13930	13930	13930	0
83	20230601	202000	2030666880	13930	13930	13930	13930	0
84	20230601	201900	2030666880	13930	13930	13930	13930	0
85	20230601	201800	2030666880	13930	13930	13930	13930	0
86	20230601	201700	2030666880	13930	13930	13930	13930	0
87	20230601	201600	2030666880	13930	13930	13930	13930	0
88	20230601	201500	2030666880	13930	13930	13930	13930	0
89	20230601	201400	2030666880	13930	13930	13930	13930	0
90	20230601	201300	2030666880	13930	13930	13930	13930	0
91	20230601	201200	2030666880	13930	13930	13930	13930	0
92	20230601	201100	2030666880	13930	13930	13930	13930	2308
93	20230601	201000	2030666880	13930	13930	13930	13930	0
94	20230601	200900	2030666880	13930	13930	13930	13930	0
95	20230601	200800	2030666880	13930	13930	13930	13930	0
96	20230601	200700	2030666880	13930	13930	13930	13930	0
97	20230601	200600	2030666880	13930	13930	13930	13930	0
98	20230601	200500	2030666880	13930	13930	13930	13930	0
99	20230601	200400	2030666880	13930	13930	13930	13930	0
100	20230601	200300	2030666880	13930	13930	13930	13930	0
101	20230601	200200	2030666880	13930	13930	13930	13930	0
102	20230601	200100	2030666880	13930	13930	13930	13930	0
103	20230601	200000	2030666880	13930	13930	13930	13930	0
104	20230601	195900	2030666880	13930	13930	13930	13930	0
105	20230601	195800	2030666880	13930	13930	13930	13930	0
106	20230601	195700	2030666880	13930	13930	13930	13930	0
107	20230601	195600	2030666880	13930	13930	13930	13930	0
108	20230601	195500	2030666880	13930	13930	13930	13930	0
109	20230601	195400	2030666880	13930	13930	13930	13930	0
110	20230601	195300	2030666880	13930	13930	13930	13930	0
111	20230601	195200	2030666880	13930	13930	13930	13930	0
112	20230601	195100	2030666880	13930	13930	13930	13930	0
113	20230601	195000	2030666880	13930	13930	13930	13930	0
114	20230601	194900	2030666880	13930	13930	13930	13930	0
115	20230601	194800	2030666880	13930	13930	13930	13930	0
116	20230601	194700	2030666880	13930	13930	13930	13930	0
117	20230601	194600	2030666880	13930	13930	13930	13930	0
118	20230601	194500	2030666880	13930	13930	13930	13930	0
119	20230601	194400	2030666880	13930	13930	13930	13930	0
120	20230601	194300	2030666880	13930	13930	13930	13930	0
121	20230601	194200	2030666880	13930	13930	13930	13930	0
122	20230601	194100	2030666880	13930	13930	13930	13930	2308
123	20230601	194000	2030666880	13930	13930	13930	13930	0
124	20230601	193900	2030666880	13930	13930	13930	13930	0
125	20230601	193800	2030666880	13930	13930	13930	13930	0
126	20230601	193700	2030666880	13930	13930	13930	13930	0
127	20230601	193600	2030666880	13930	13930	13930	13930	0
128	20230601	193500	2030666880	13930	13930	13930	13930	0
129	20230601	193400	2030666880	13930	13930	13930	13930	0
130	20230601	193300	2030666880	13930	13930	13930	13930	0
131	20230601	193200	2030666880	13930	13930	13930	13930	0
132	20230601	193100	2030666880	13930	13930	13930	13930	0
133	20230601	193000	2030666880	13930	13930	13930	13930	0
134	20230601	192900	2030666880	13930	13930	13930	13930	0
135	20230601	192800	2030666880	13930	13930	13930	13930	0
136	20230601	192700	2030666880	13930	13930	13930	13930	0
137	20230601	192600	2030666880	13930	13930	13930	13930	0
138	20230601	192500	2030666880	13930	13930	13930	13930	0
139	20230601	192400	2030666880	13930	13930	13930	13930	0
140	20230601	192300	2030666880	13930	13930	13930	13930	0
141	20230601	192200	2030666880	13930	13930	13930	13930	0
142	20230601	192100	2030666880	13930	13930	13930	13930	0
143	20230601	192000	2030666880	13930	13930	13930	13930	0
144	20230601	191900	2030666880	13930	13930	13930	13930	0
145	20230601	191800	2030666880	13930	13930	13930	13930	0
146	20230601	191700	2030666880	13930	13930	13930	13930	0
147	20230601	191600	2030666880	13930	13930	13930	13930	0
148	20230601	191500	2030666880	13930	13930	13930	13930	0
149	20230601	191400	2030666880	13930	13930	13930	13930	0
150	20230601	191300	2030666880	13930	13930	13930	13930	0
151	20230601	191200	2030666880	13930	13930	13930	13930	0
152	20230601	191100	2030666880	13930	13930	13930	13930	2308
153	20230601	191000	2030666880	13930	13930	13930	13930	0
154	20230601	190900	2030666880	13930	13930	13930	13930	0
155	20230601	190800	2030666880	13930	13930	13930	13930	0
156	20230601	190700	2030666880	13930	13930	13930	13930	0
157	20230601	190600	2030666880	13930	13930	13930	13930	0
158	20230601	190500	2030666880	13930	13930	13930	13930	0
159	20230601	190400	2030666880	13930	13930	13930	13930	0
160	20230601	190300	2030666880	13930	13930	13930	13930	0
161	20230601	190200	2030666880	13930	13930	13930	13930	0
162	20230601	190100	2030666880	13930	13930	13930	13930	0
163	20230601	190000	2030666880	13930	13930	13930	13930	0
164	20230601	185900	2030666880	13930	13930	13930	13930	0
165	20230601	185800	2030666880	13930	13930	13930	13930	0
166	20230601	185700	2030666880	13930	13930	13930	13930	0
167	20230601	185600	2030666880	13930	13930	13930	13930	0
168	20230601	185500	2030666880	13930	13930	13930	13930	0
169	20230601	185400	2030666880	13930	13930	13930	13930	0
170	20230601	185300	2030666880	13930	13930	13930	13930	0
171	20230601	185200	2030666880	13930	13930	13930	13930	0
172	20230601	185100	2030666880	13930	13930	13930	13930	0
173	20230601	185000	2030666880	13930	13930	13930	13930	0
174	20230601	184900	2030666880	13930	13930	13930	13930	0
175	20230601	184800	2030666880	13930	13930	13930	13930	0
176	20230601	184700	2030666880	13930	13930	13930	13930	0
177	20230601	184600	2030666880	13930	13930	13930	13930	0
178	20230601	184500	2030666880	13930	13930	13930	13930	0
179	20230601	184400	2030666880	13930	13930	13930	13930	0
180	20230601	184300	2030666880	13930	13930	13930	13930	0
181	20230601	184200	2030666880	13930	13930	13930	13930	0
182	20230601	184100	2030666880	13930	13930	13930	13930	2308
183	20230601	184000	2030666880	13930	13930	13930	13930	0
184	20230601	183900	2030666880	13930	13930	13930	13930	0
185	20230601	183800	2030666880	13930	13930	13930	13930	0
186	20230601	183700	2030666880	13930	13930	13930	13930	0
187	20230601	183600	2030666880	13930	13930	13930	13930	0
188	20230601	183500	2030666880	13930	13930	13930	13930	0
189	20230601	183400	2030666880	13930	13930	13930	13930	0
190	20230601	183300	2030666880	13930	13930	13930	13930	0
191	20230601	183200	2030666880	13930	13930	13930	13930	0
192	20230601	183100	2030666880	13930	13930	13930	13930	0
193	20230601	183000	2030666880	13930	13930	13930	13930	0
194	20230601	182900	2030666880	13930	13930	13930	13930	0
195	20230601	182800	2030666880	13930	13930	13930	13930	0
196	20230601	182700	2030666880	13930	13930	13930	13930	0
197	20230601	182600	2030666880	13930	13930	13930	13930	0
198	20230601	182500	2030666880	13930	13930	13930	13930	0
199	20230601	182400	2030666880	13930	13930	13930	13930	0
200	20230601	182300	2030666880	13930	13930	13930	13930	0
201	20230601	182200	2030666880	13930	13930	13930	13930	0
202	20230601	182100	2030666880	13930	13930	13930	13930	0
203	20230601	182000	2030666880	13930	13930	13930	13930	0
204	20230601	181900	2030666880	13930	13930	13930	13930	0
205	20230601	181800	2030666880	13930	13930	13930	13930	0
206	20230601	181700	2030666880	13930	13930	13930	13930	0
207	20230601	181600	2030666880	13930	13930	13930	13930	0
208	20230601	181500	2030666880	13930	13930	13930	13930	0
209	20230601	181400	2030666880	13930	13930	13930	13930	0
210	20230601	181300	2030666880	13930	13930	13930	13930	0
211	20230601	181200	2030666880	13930	13930	13930	13930	0
212	20230601	181100	2030666880	13930	13930	13930	13930	2308
213	20230601	181000	2030666880	13930	13930	13930	13930	0
214	20230601	180900	2030666880	13930	13930	13930	13930	0
215	20230601	180800	2030666880	13930	13930	13930	13930	0
216	20230601	180700	2030666880	13930	13930	13930	13930	0
217	20230601	180600	2030666880	13930	13930	13930	13930	0
218	20230601	180500	2030666880	13930	13930	13930	13930	0
219	20230601	180400	2030666880	13930	13930	13930	13930	0
220	20230601	180300	2030666880	13930	13930	13930	13930	0
221	20230601	180200	2030666880	13930	13930	13930	13930	0
222	20230601	180100	2030666880	13930	13930	13930	13930	0
223	20230601	180000	2030666880	13930	13930	13930	13930	0
224	20230601	175900	2030666880	13930	13930	13930	13930	0
225	20230601	175800	2030666880	13930	13930	13930	13930	0
226	20230601	175700	2030666880	13930	13930	13930	13930	0
227	20230601	175600	2030666880	13930	13930	13930	13930	0
228	20230601	175500	2030666880	13930	13930	13930	13930	0
229	20230601	175400	2030666880	13930	13930	13930	13930	0
230	20230601	175300	2030666880	13930	13930	13930	13930	0
231	20230601	175200	2030666880	13930	13930	13930	13930	0
232	20230601	175100	2030666880	13930	13930	13930	13930	0
233	20230601	175000	2030666880	13930	13930	13930	13930	0
234	20230601	174900	2030666880	13930	13930	13930	13930	0
235	20230601	174800	2030666880	13930	13930	13930	13930	0
236	20230601	174700	2030666880	13930	13930	13930	13930	0
237	20230601	174600	2030666880	13930	13930	13930	13930	0
238	20230601	174500	2030666880	13930	13930	13930	13930	0
239	20230601	174400	2030666880	13930	13930	13930	13930	0
240	20230601	174300	2030666880	13930	13930	13930	13930	0
241	20230601	174200	2030666880	13930	13930	13930	13930	0
242	20230601	174100	2030666880	13930	13930	13930	13930	2308
243	20230601	174000	2030666880	13930	13930	13930	13930	0
244	20230601	173900	2030666880	13930	13930	13930	13930	0
245	20230601	173800	2030666880	13930	13930	13930	13930	0
246	20230601	173700	2030666880	13930	13930	13930	13930	0
247	20230601	173600	2030666880	13930	13930	13930	13930	0
248	20230601	173500	2030666880	13930	13930	13930	13930	0
249	20230601	173400	2030666880	13930	13930	13930	13930	0
250	20230601	173300	2030666880	13930	13930	13930	13930	0
251	20230601	173200	2030666880	13930	13930	13930	13930	0
252	20230601	173100	2030666880	13930	13930	13930	13930	0
253	20230601	173000	2030666880	13930	13930	13930	13930	0
254	20230601	172900	2030666880	13930	13930	13930	13930	0
255	20230601	172800	2030666880	13930	13930	13930	13930	0
256	20230601	172700	2030666880	13930	13930	13930	13930	0
257	20230601	172600	2030666880	13930	13930	13930	13930	0
258	20230601	172500	2030666880	13930	13930	13930	13930	0
259	20230601	172400	2030666880	13930	13930	13930	13930	0
260	20230601	172300	2030666880	13930	13930	13930	13930	0
261	20230601	172200	2030666880	13930	13930	13930	13930	0
262	20230601	172100	2030666880	13930	13930	13930	13930	0
263	20230601	172000	2030666880	13930	13930	13930	13930	0
264	20230601	171900	2030666880	13930	13930	13930	13930	0
265	20230601	171800	2030666880	13930	13930	13930	13930	0
266	20230601	171700	2030666880	13930	13930	13930	13930	0
267	20230601	171600	2030666880	13930	13930	13930	13930	0
268	20230601	171500	2030666880	13930	13930	13930	13930	0
269	20230601	171400	2030666880	13930	13930	13930	13930	0
270	20230601	171300	2030666880	13930	13930	13930	13930	0
271	20230601	171200	2030666880	13930	13930	13930	13930	0
272	20230601	171100	2030666880	13930	13930	13930	13930	2308
273	20230601	171000	2030666880	13930	13930	13930	13930	0
274	20230601	170900	2030666880	13930	13930	13930	13930	0
275	20230601	170800	2030666880	13930	13930	13930	13930	0
276	20230601	170700	2030666880	13930	13930	13930	13930	0
277	20230601	170600	2030666880	13930	13930	13930	13930	0
278	20230601	170500	2030666880	13930	13930	13930	13930	0
279	20230601	170400	2030666880	13930	13930	13930	13930	0
280	20230601	170300	2030666880	13930	13930	13930	13930	0
281	20230601	170200	2030666880	13930	13930	13930	13930	0
282	20230601	170100	2030666880	13930	13930	13930	13930	0
283	20230601	170000	2030666880	13930	13930	13930	13930	0
284	20230601	165900	2030666880	13930	13930	13930	13930	0
285	20230601	165800	2030666880	13930	13930	13930	13930	0
286	20230601	165700	2030666880	13930	13930	13930	13930	0
287	20230601	165600	2030666880	13930	13930	13930	13930	0
288	20230601	165500	2030666880	13930	13930	13930	13930	0
289	20230601	165400	2030666880	13930	13930	13930	13930	0
290	20230601	165300	2030666880	13930	13930	13930	13930	0
291	20230601	165200	2030666880	13930	13930	13930	13930	0
292	20230601	165100	2030666880	13930	13930	13930	13930	0
293	20230601	165000	2030666880	13930	13930	13930	13930	0
294	20230601	164900	2030666880	13930	13930	13930	13930	0
295	20230601	164800	2030666880	13930	13930	13930	13930	0
296	20230601	164700	2030666880	13930	13930	13930	13930	0
297	20230601	164600	2030666880	13930	13930	13930	13930	0
298	20230601	164500	2030666880	13930	13930	13930	13930	0
299	20230601	164400	2030666880	13930	13930	13930	13930	0
300	20230601	164300	2030666880	13930	13930	13930	13930	0
301	20230601	164200	2030666880	13930	13930	13930	13930	0
302	20230601	164100	2030666880	13930	13930	13930	13930	2308
303	20230601	164000	2030666880	13930	13930	13930	13930	0
304	20230601	163900	2030666880	13930	13930	13930	13930	0
305	20230601	163800	2030666880	13930	13930	13930	13930	0
306	20230601	163700	2030666880	13930	13930	13930	13930	0
307	20230601	163600	2030666880	13930	13930	13930	13930	0
308	20230601	163500	2030666880	13930	13930	13930	13930	0
309	20230601	163400	2030666880	13930	13930	13930	13930	0
310	20230601	163300	2030666880	13930	13930	13930	13930	0
311	20230601	163200	2030666880	13930	13930	13930	13930	0
312	20230601	163100	2030666880	13930	13930	13930	13930	0
313	20230601	163000	2030666880	13930	13930	13930	13930	0
314	20230601	162900	2030666880	13930	13930	13930	13930	0
315	20230601	162800	2030666880	13930	13930	13930	13930	0
316	20230601	162700	2030666880	13930	13930	13930	13930	0
317	20230601	162600	2030666880	13930	13930	13930	13930	0
318	20230601	162500	2030666880	13930	13930	13930	13930	0
319	20230601	162400	2030666880	13930	13930	13930	13930	0
320	20230601	162300	2030666880	13930	13930	13930	13930	0
321	20230601	162200	2030666880	13930	13930	13930	13930	0
322	20230601	162100	2030666880	13930	13930	13930	13930	0
323	20230601	162000	2030666880	13930	13930	13930	13930	0
324	20230601	161900	2030666880	13930	13930	13930	13930	0
325	20230601	161800	2030666880	13930	13930	13930	13930	0
326	20230601	161700	2030666880	13930	13930	13930	13930	0
327	20230601	161600	2030666880	13930	13930	13930	13930	0
328	20230601	161500	2030666880	13930	13930	13930	13930	0
329	20230601	161400	2030666880	13930	13930	13930	13930	0
330	20230601	161300	2030666880	13930	13930	13930	13930	0
331	20230601	161200	2030666880	13930	13930	13930	13930	0
332	20230601	161100	2030666880	13930	13930	13930	13930	2308
333	20230601	161000	2030666880	13930	13930	13930	13930	0
334	20230601	160900	2030666880	13930	13930	13930	13930	0
335	20230601	160800	2030666880	13930	13930	13930	13930	0
336	20230601	160700	2030666880	13930	13930	13930	13930	0
337	20230601	160600	2030666880	13930	13930	13930	13930	0
338	20230601	160500	2030666880	13930	13930	13930	13930	0
339	20230601	160400	2030666880	13930	13930	13930	13930	0
340	20230601	160300	2030666880	13930	13930	13930	13930	0
341	20230601	160200	2030666880	13930	13930	13930	13930	0
342	20230601	160100	2030666880	13930	13930	13930	13930	0
343	20230601	160000	2030666880	13930	13930	13930	13930	0
344	20230601	155900	2030666880	13930	13930	13930	13930	0
345	20230601	155800	2030666880	13930	13930	13930	13930	0
346	20230601	155700	2030666880	13930	13930	13930	13930	0
347	20230601	155600	2030666880	13930	13930	13930	13930	0
348	20230601	155500	2030666880	13930	13930	13930	13930	0
349	20230601	155400	2030666880	13930	13930	13930	13930	0
350	20230601	155300	2030666880	13930	13930	13930	13930	0
351	20230601	155200	2030666880	13930	13930	13930	13930	0
352	20230601	155100	2030666880	13930	13930	13930	13930	0
353	20230601	155000	2030666880	13930	13930	13930	13930	0
354	20230601	154900	2030666880	13930	13930	13930	13930	0
355	20230601	154800	2030666880	13930	13930	13930	13930	0
356	20230601	154700	2030666880	13930	13930	13930	13930	0
357	20230601	154600	2030666880	13930	13930	13930	13930	0
358	20230601	154500	2030666880	13930	13930	13930	13930	0
359	20230601	154400	2030666880	13930	13930	13930	13930	0
360	20230601	154300	2030666880	13930	13930	13930	13930	0
361	20230601	154200	2030666880	13930	13930	13930	13930	0
362	20230601	154100	2030666880	13930	13930	13930	13930	2308
363	20230601	154000	2030666880	13930	13930	13930	13930	0
364	20230601	153900	2030666880	13930	13930	13930	13930	0
365	20230601	153800	2030666880	13930	13930	13930	13930	0
366	20230601	153700	2030666880	13930	13930	13930	13930	0
367	20230601	153600	2030666880	13930	13930	13930	13930	0
368	20230601	153500	2030666880	13930	13930	13930	13930	0
369	20230601	153400	2030666880	13930	13930	13930	13930	0
370	20230601	153300	2030666880	13930	13930	13930	13930	0
371	20230601	153200	2030666880	13930	13930	13930	13930	0
372	20230601	153100	2030666880	13930	13930	13930	13930	0
373	20230601	153000	2030666880	13930	13930	13930	13930	2308
374	20230601	152900	1998516440	13970	13970	13970	13970	0
375	20230601	152800	1998516440	13970	13970	13970	13970	0
376	20230601	152700	1998516440	13970	13970	13970	13970	0
377	20230601	152600	1998516440	13970	13970	13970	13970	0
378	20230601	152500	1998516440	13970	13970	13970	13970	0
379	20230601	152400	1998516440	13970	13970	13970	13970	0
380	20230601	152300	1998516440	13970	13970	13970	13970	0
381	20230601	152200	1998516440	13970	13970	13970	13970	0
382	20230601	152100	1998516440	13970	13970	13970	13970	0
383	20230601	152000	1998516440	13970	13970	13970	13970	0
384	20230601	151900	1998516440	13970	14000	14000	13960	261
385	20230601	151800	1994870160	13990	14000	14000	13990	42
386	20230601	151700	1994282290	14000	14020	14020	13980	726
387	20230601	151600	1984125040	14020	14020	14020	14020	32
388	20230601	151500	1983676400	14020	14020	14020	14020	174
389	20230601	151400	1981236920	14020	13990	14020	13990	3722
390	20230601	151300	1929164260	13990	13980	13990	13980	229
391	20230601	151200	1925961170	13990	13990	13990	13980	845
392	20230601	151100	1914142860	13980	13980	13980	13980	216
393	20230601	151000	1911123180	13980	13990	13990	13980	337
394	20230601	150900	1906410250	13990	13990	13990	13990	7
395	20230601	150800	1906312320	13990	13990	13990	13990	377
396	20230601	150700	1901038090	13990	13970	13990	13940	2201
397	20230601	150600	1870323870	13980	13980	13980	13970	481
398	20230601	150500	1863599500	13980	13980	13980	13980	5
399	20230601	150400	1863529600	13980	13980	13980	13980	396
400	20230601	150300	1857993520	13990	13990	13990	13990	0
401	20230601	150200	1857993520	13990	14000	14000	13990	6550
402	20230601	150100	1766310420	13990	13990	13990	13990	5
403	20230601	150000	1766240470	14040	14020	14040	14020	112
404	20230601	145900	1764669420	13990	13980	14030	13980	222
405	20230601	145800	1761557200	13960	13980	14020	13960	408
406	20230601	145700	1755856760	13970	14000	14000	13970	3759
407	20230601	145600	1703297650	13980	13980	14000	13980	1164
408	20230601	145500	1687002710	14000	14010	14010	13990	640
409	20230601	145400	1678041320	14010	14000	14010	13970	5301
410	20230601	145300	1603831010	13980	14010	14010	13980	5718
411	20230601	145200	1523832850	14010	14030	14040	14010	334
412	20230601	145100	1519145170	14030	14030	14030	14030	50
413	20230601	145000	1518443670	14040	14040	14040	14040	72
414	20230601	144900	1517432790	14040	14040	14040	14040	11
415	20230601	144800	1517278350	14040	14040	14040	14040	100
416	20230601	144700	1515874350	14040	14000	14040	14000	2
417	20230601	144600	1515846310	13980	14040	14040	13980	525
418	20230601	144500	1508476810	13970	14030	14030	13970	2309
419	20230601	144400	1476167460	14030	14030	14030	14030	0
420	20230601	144300	1476167460	14030	14030	14030	14030	31
421	20230601	144200	1475732530	14020	14050	14050	14020	3
422	20230601	144100	1475690410	14020	14050	14050	14020	238
423	20230601	144000	1472346810	14020	14020	14020	14020	61
424	20230601	143900	1471491590	14000	14030	14050	14000	795
425	20230601	143800	1460337520	14030	14030	14030	14030	34
426	20230601	143700	1459860500	14030	14030	14030	14030	7
427	20230601	143600	1459762290	14040	14030	14040	14030	11
428	20230601	143500	1459607900	14050	14000	14050	14000	323
429	20230601	143400	1455078800	14000	14020	14020	14000	356
430	20230601	143300	1450091190	14050	14050	14050	14050	1
431	20230601	143200	1450077140	14010	14010	14010	14010	19
432	20230601	143100	1449810950	14050	14030	14050	14010	25
433	20230601	143000	1449459880	14010	14050	14050	14010	2
434	20230601	142900	1449431820	14010	14010	14010	14010	0
435	20230601	142800	1449431820	14010	14010	14010	14010	0
436	20230601	142700	1449431820	14010	14010	14010	14010	1
437	20230601	142600	1449417810	14010	14020	14020	14010	438
438	20230601	142500	1443277100	14020	14050	14050	14020	130
439	20230601	142400	1441450870	14050	14020	14050	14020	12
440	20230601	142300	1441282300	14050	14030	14050	14030	55
441	20230601	142200	1440509930	14020	14020	14020	14020	407
442	20230601	142100	1434803790	14020	14020	14020	14020	0
443	20230601	142000	1434803790	14020	14030	14030	14020	40
444	20230601	141900	1434242980	14020	14050	14050	14020	144
445	20230601	141800	1432219840	14050	14020	14050	14020	28
446	20230601	141700	1431827220	14020	14030	14030	14020	622
447	20230601	141600	1423100780	14030	14040	14040	14030	168
448	20230601	141500	1420743720	14030	14050	14070	14030	623
449	20230601	141400	1411995390	14050	14070	14070	14050	210
450	20230601	141300	1409042750	14060	14060	14060	14060	0
451	20230601	141200	1409042750	14060	14060	14060	14060	4
452	20230601	141100	1408986510	14070	14060	14070	14060	1669
453	20230601	141000	1385508780	14060	14060	14060	14040	685
454	20230601	140900	1375878360	14040	14010	14050	14010	1379
455	20230601	140800	1356510860	14030	14030	14030	14030	1
456	20230601	140700	1356496830	14000	14020	14020	14000	119
457	20230601	140600	1354829390	14020	14020	14020	14020	4
458	20230601	140500	1354773310	14020	14030	14030	14020	193
459	20230601	140400	1352065650	14010	14010	14010	14010	4
460	20230601	140300	1352009610	13990	14010	14030	13990	874
461	20230601	140200	1339765090	14010	14010	14010	14010	0
462	20230601	140100	1339765090	14010	14030	14030	14010	520
463	20230601	140000	1332469690	14020	14010	14020	14010	138
464	20230601	135900	1330534940	14010	14010	14010	14010	0
465	20230601	135800	1330534940	14010	14010	14010	14010	77
466	20230601	135700	1329456170	14020	14020	14020	14020	0
467	20230601	135600	1329456170	14020	14020	14020	14020	0
468	20230601	135500	1329456170	14020	14020	14020	14020	11
469	20230601	135400	1329301950	14020	14020	14020	14020	1
470	20230601	135300	1329287930	14000	14000	14000	14000	0
471	20230601	135200	1329287930	14000	14000	14000	14000	0
472	20230601	135100	1329287930	14000	14000	14000	14000	0
473	20230601	135000	1329287930	14000	14000	14000	14000	10
474	20230601	134900	1329147930	14020	14020	14020	14000	300
475	20230601	134800	1324943930	14000	14000	14000	14000	91
476	20230601	134700	1323669930	14000	14010	14010	14000	1029
477	20230601	134600	1309262370	14000	14000	14000	14000	0
478	20230601	134500	1309262370	14000	14000	14000	14000	4
479	20230601	134400	1309206370	14000	13980	14000	13980	76
480	20230601	134300	1308142510	13980	13980	13980	13980	0
481	20230601	134200	1308142510	13980	13980	13980	13980	265
482	20230601	134100	1304437810	13990	13990	13990	13990	1
483	20230601	134000	1304423820	13990	13990	13990	13990	1
484	20230601	133900	1304409830	13980	13980	13980	13980	0
485	20230601	133800	1304409830	13980	13980	14000	13980	1040
486	20230601	133700	1289850630	13980	13990	13990	13980	46
487	20230601	133600	1289207130	13990	13990	13990	13990	11
488	20230601	133500	1289053240	13990	13990	13990	13990	20
489	20230601	133400	1288773440	13980	13980	13980	13980	11
490	20230601	133300	1288619660	13990	13990	13990	13980	21
491	20230601	133200	1288325880	13980	13980	13980	13980	5
492	20230601	133100	1288255980	13980	13970	13980	13970	106
493	20230601	133000	1286774110	13970	13980	13990	13970	223
494	20230601	132900	1283657430	13980	13980	13980	13980	0
495	20230601	132800	1283657430	13980	13980	13980	13980	9
496	20230601	132700	1283531610	13980	13980	13980	13980	228
497	20230601	132600	1280344170	13980	14010	14010	13980	33
498	20230601	132500	1279882540	13980	14000	14010	13980	221
499	20230601	132400	1276788940	14000	14010	14010	14000	4
500	20230601	132300	1276732930	14000	13990	14000	13990	513
501	20230601	132200	1269554450	14000	14000	14000	14000	0
502	20230601	132100	1269554450	14000	13990	14000	13990	223
503	20230601	132000	1266433950	13990	13990	13990	13990	2
504	20230601	131900	1266405970	13990	13990	13990	13990	106
505	20230601	131800	1264923030	14020	14000	14020	13990	44
506	20230601	131700	1264307020	14000	14010	14010	14000	920
507	20230601	131600	1251426990	14010	14010	14010	14010	11
508	20230601	131500	1251272880	14010	14010	14010	14010	0
509	20230601	131400	1251272880	14010	14010	14010	14010	6
510	20230601	131300	1251188820	14030	14010	14030	14010	12
511	20230601	131200	1251020490	14030	14030	14030	14030	0
512	20230601	131100	1251020490	14030	14030	14030	14030	0
513	20230601	131000	1251020490	14030	14010	14030	14000	388
514	20230601	130900	1245583720	14030	14030	14030	14000	1623
515	20230601	130800	1222844100	14030	14030	14030	14030	70
516	20230601	130700	1221862000	14030	14020	14040	14020	92
517	20230601	130600	1220570490	14020	14030	14040	14020	829
518	20230601	130500	1208937480	14020	14020	14020	14020	57
519	20230601	130400	1208138340	14020	14030	14030	14020	50
520	20230601	130300	1207437320	14020	14010	14020	14010	47
521	20230601	130200	1206778630	14010	14030	14030	14010	31
522	20230601	130100	1206343720	14030	14030	14030	14010	63
523	20230601	130000	1205459890	14010	14030	14030	14010	247
524	20230601	125900	1201996020	14030	14020	14030	14020	484
525	20230601	125800	1195207020	14010	14010	14010	14010	143
526	20230601	125700	1193203590	14010	14010	14010	14010	20
527	20230601	125600	1192923390	14020	14010	14020	14010	202
528	20230601	125500	1190091370	14010	14010	14010	14000	294
529	20230601	125400	1185972470	14010	14000	14010	14000	70
530	20230601	125300	1184991950	14000	14010	14010	14000	11
531	20230601	125200	1184837850	14010	14010	14020	14010	1371
532	20230601	125100	1165617670	14010	13970	14010	13970	293
533	20230601	125000	1161512900	13960	13970	14010	13960	6456
534	20230601	124900	1071241210	13960	13960	13960	13960	84
535	20230601	124800	1070068570	13940	13920	13960	13920	311
536	20230601	124700	1065729630	13960	13900	13960	13900	1997
537	20230601	124600	1037903700	13920	13910	13920	13910	443
538	20230601	124500	1031740950	13900	13900	13900	13900	257
539	20230601	124400	1028168650	13900	13900	13900	13900	63
540	20230601	124300	1027292950	13900	13900	13900	13900	1149
541	20230601	124200	1011321850	13900	13900	13900	13900	9
542	20230601	124100	1011196750	13900	13900	13900	13900	1
543	20230601	124000	1011182850	13900	13900	13900	13900	100
544	20230601	123900	1009792850	13910	13910	13910	13910	0
545	20230601	123800	1009792850	13910	13910	13910	13910	60
546	20230601	123700	1008958250	13900	13900	13900	13900	20
547	20230601	123600	1008680250	13900	13900	13900	13900	100
548	20230601	123500	1007290250	13900	13900	13900	13900	165
549	20230601	123400	1004996750	13900	13900	13900	13900	0
550	20230601	123300	1004996750	13900	13900	13900	13900	28
551	20230601	123200	1004607550	13900	13900	13900	13900	0
552	20230601	123100	1004607550	13900	13900	13900	13900	113
553	20230601	123000	1003036850	13910	13910	13910	13910	33
554	20230601	122900	1002577820	13910	13910	13910	13910	3
555	20230601	122800	1002536090	13910	13910	13910	13910	0
556	20230601	122700	1002536090	13910	13910	13910	13910	71
557	20230601	122600	1001548480	13910	13900	13910	13900	772
558	20230601	122500	990816970	13900	13900	13900	13900	1
559	20230601	122400	990803070	13910	13910	13910	13910	8
560	20230601	122300	990691790	13900	13900	13900	13900	13
561	20230601	122200	990511090	13900	13900	13900	13900	12
562	20230601	122100	990344290	13900	13900	13900	13900	0
563	20230601	122000	990344290	13900	13900	13900	13900	3
564	20230601	121900	990302590	13900	13900	13900	13900	21
565	20230601	121800	990010690	13900	13900	13900	13900	16
566	20230601	121700	989788290	13900	13900	13900	13900	13
567	20230601	121600	989607590	13900	13900	13900	13900	30
568	20230601	121500	989190590	13900	13880	13900	13880	26
569	20230601	121400	988829210	13900	13900	13900	13900	66
570	20230601	121300	987911810	13890	13890	13890	13890	0
571	20230601	121200	987911810	13890	13880	13890	13880	986
572	20230601	121100	974218370	13890	13880	13890	13880	3
573	20230601	121000	974176720	13880	13880	13880	13880	0
574	20230601	120900	974176720	13880	13880	13880	13880	449
575	20230601	120800	967944600	13890	13890	13890	13890	290
576	20230601	120700	963916500	13900	13900	13900	13900	0
577	20230601	120600	963916500	13900	13900	13900	13900	10
578	20230601	120500	963777500	13900	13900	13900	13900	0
579	20230601	120400	963777500	13900	13900	13900	13900	104
580	20230601	120300	962331900	13890	13890	13890	13890	4
581	20230601	120200	962276340	13900	13900	13900	13900	10
582	20230601	120100	962137340	13900	13900	13900	13900	70
583	20230601	120000	961164340	13900	13900	13900	13900	0
584	20230601	115900	961164340	13900	13900	13900	13900	1
585	20230601	115800	961150440	13920	13920	13920	13920	0
586	20230601	115700	961150440	13920	13920	13920	13920	0
587	20230601	115600	961150440	13920	13920	13920	13920	9
588	20230601	115500	961025160	13920	13890	13920	13890	10
589	20230601	115400	960885990	13910	13910	13910	13910	7
590	20230601	115300	960788620	13910	13900	13910	13900	112
591	20230601	115200	959230920	13910	13910	13910	13910	10
592	20230601	115100	959091820	13910	13910	13910	13910	0
593	20230601	115000	959091820	13910	13910	13910	13910	5
594	20230601	114900	959022270	13880	13880	13880	13880	37
595	20230601	114800	958508710	13870	13870	13870	13870	0
596	20230601	114700	958508710	13870	13870	13870	13870	0
597	20230601	114600	958508710	13870	13870	13870	13870	0
598	20230601	114500	958508710	13870	13870	13870	13870	0
599	20230601	114400	958508710	13870	13870	13870	13870	0
600	20230601	114300	958508710	13870	13870	13870	13870	0
601	20230601	114200	958508710	13870	13890	13890	13870	100
602	20230601	114100	957120890	13900	13900	13900	13900	7
603	20230601	114000	957023590	13900	13900	13900	13900	300
604	20230601	113900	952853590	13900	13900	13900	13900	0
605	20230601	113800	952853590	13900	13900	13900	13900	10
606	20230601	113700	952714590	13920	13930	13930	13920	2
607	20230601	113600	952686740	13930	13870	13930	13870	136
608	20230601	113500	950794890	13860	13860	13860	13860	0
609	20230601	113400	950794890	13860	13860	13860	13860	0
610	20230601	113300	950794890	13860	13860	13860	13860	66
611	20230601	113200	949880130	13860	13860	13860	13860	0
612	20230601	113100	949880130	13860	13860	13860	13860	10
613	20230601	113000	949741530	13860	13860	13860	13860	19
614	20230601	112900	949478190	13850	13850	13850	13850	0
615	20230601	112800	949478190	13850	13850	13850	13850	0
616	20230601	112700	949478190	13850	13860	13860	13850	12
617	20230601	112600	949311970	13850	13850	13850	13850	1
618	20230601	112500	949298120	13850	13850	13850	13850	175
619	20230601	112400	946874370	13840	13840	13840	13840	18
620	20230601	112300	946625250	13840	13840	13840	13840	302
621	20230601	112200	942445570	13840	13850	13850	13840	655
622	20230601	112100	933374060	13850	13850	13850	13850	508
623	20230601	112000	926338260	13860	13860	13860	13860	7
624	20230601	111900	926241240	13860	13860	13860	13860	97
625	20230601	111800	924896820	13880	13880	13880	13880	1
626	20230601	111700	924882940	13880	13870	13880	13860	1107
627	20230601	111600	909537520	13870	13870	13870	13870	0
628	20230601	111500	909537520	13870	13870	13870	13870	10
629	20230601	111400	909398820	13870	13870	13870	13870	50
630	20230601	111300	908705320	13870	13890	13890	13870	238
631	20230601	111200	905401850	13890	13890	13890	13890	0
632	20230601	111100	905401850	13890	13890	13890	13890	10
633	20230601	111000	905262950	13890	13880	13890	13880	72
634	20230601	110900	904263580	13880	13880	13880	13880	50
635	20230601	110800	903569580	13890	13890	13890	13890	6
636	20230601	110700	903486240	13880	13880	13880	13880	100
637	20230601	110600	902098240	13880	13880	13880	13880	0
638	20230601	110500	902098240	13880	13880	13880	13880	0
639	20230601	110400	902098240	13880	13880	13880	13880	10
640	20230601	110300	901959440	13890	13890	13890	13890	33
641	20230601	110200	901501070	13880	13880	13880	13880	0
642	20230601	110100	901501070	13880	13890	13890	13880	371
643	20230601	110000	896350440	13890	13900	13900	13890	349
644	20230601	105900	891499490	13900	13900	13900	13900	1
645	20230601	105800	891485590	13900	13900	13900	13900	0
646	20230601	105700	891485590	13900	13900	13900	13900	0
647	20230601	105600	891485590	13900	13880	13900	13880	71
648	20230601	105500	890499590	13890	13890	13890	13890	71
649	20230601	105400	889513400	13890	13890	13890	13890	0
650	20230601	105300	889513400	13890	13890	13890	13890	17
651	20230601	105200	889277270	13890	13890	13890	13890	0
652	20230601	105100	889277270	13890	13890	13890	13890	3
653	20230601	105000	889235600	13890	13890	13890	13890	207
654	20230601	104900	886360370	13900	13890	13900	13890	7
655	20230601	104800	886263130	13890	13890	13890	13890	0
656	20230601	104700	886263130	13890	13880	13900	13880	172
657	20230601	104600	883875070	13880	13880	13880	13880	3
658	20230601	104500	883833430	13870	13870	13870	13870	0
659	20230601	104400	883833430	13870	13900	13900	13870	274
660	20230601	104300	880032890	13880	13890	13890	13880	1165
661	20230601	104200	863851700	13890	13900	13900	13890	10
662	20230601	104100	863712730	13900	13900	13900	13900	0
663	20230601	104000	863712730	13900	13910	13910	13890	247
664	20230601	103900	860280470	13910	13950	13950	13910	275
665	20230601	103800	856450000	13950	13900	13950	13900	28
666	20230601	103700	856059900	13890	13890	13890	13890	0
667	20230601	103600	856059900	13890	13890	13890	13890	0
668	20230601	103500	856059900	13890	13890	13890	13890	0
669	20230601	103400	856059900	13890	13920	13920	13890	618
670	20230601	103300	847463370	13920	13920	13920	13920	100
671	20230601	103200	846071370	13920	13920	13920	13920	16
672	20230601	103100	845848650	13930	13930	13930	13930	40
673	20230601	103000	845291450	13910	13920	13980	13900	1565
674	20230601	102900	823438810	13890	13900	13900	13890	150
675	20230601	102800	821354810	13900	13900	13910	13900	96
676	20230601	102700	820020050	13890	13890	13890	13890	0
677	20230601	102600	820020050	13890	13880	13890	13880	3
678	20230601	102500	819978400	13890	13880	13890	13880	11
679	20230601	102400	819825690	13870	13870	13870	13870	2
680	20230601	102300	819797950	13860	13860	13860	13860	0
681	20230601	102200	819797950	13860	13860	13880	13850	1141
682	20230601	102100	803985980	13860	13860	13860	13860	1
683	20230601	102000	803972120	13850	13850	13860	13850	1328
684	20230601	101900	785578820	13850	13850	13850	13850	999
685	20230601	101800	771742670	13850	13850	13850	13850	212
686	20230601	101700	768806470	13860	13870	13870	13860	286
687	20230601	101600	764841130	13880	13880	13880	13880	10
688	20230601	101500	764702330	13870	13870	13870	13870	7
689	20230601	101400	764605240	13860	13860	13860	13860	122
690	20230601	101300	762914320	13870	13880	13880	13870	52
691	20230601	101200	762193070	13900	13900	13900	13900	6
692	20230601	101100	762109670	13900	13900	13900	13900	20
693	20230601	101000	761831670	13900	13900	13900	13900	7
694	20230601	100900	761734370	13900	13890	13900	13890	262
695	20230601	100800	758092590	13900	13890	13900	13890	31
696	20230601	100700	757661710	13860	13860	13860	13860	33
697	20230601	100600	757204330	13860	13860	13860	13860	0
698	20230601	100500	757204330	13860	13860	13860	13860	68
699	20230601	100400	756261850	13860	13900	13900	13840	82
700	20230601	100300	755125190	13840	13900	13900	13840	701
701	20230601	100200	745411350	13870	13840	13870	13840	190
702	20230601	100100	742776110	13830	13830	13830	13830	0
703	20230601	100000	742776110	13830	13830	13870	13830	30
704	20230601	095900	742361130	13830	13830	13830	13830	954
705	20230601	095800	729167310	13830	13830	13830	13830	1
706	20230601	095700	729153480	13830	13840	13850	13830	2424
707	20230601	095600	695616910	13840	13830	13840	13830	1400
708	20230601	095500	676242970	13830	13830	13830	13830	16
709	20230601	095400	676021690	13830	13850	13850	13830	533
710	20230601	095300	668645180	13850	13830	13870	13830	226
711	20230601	095200	665513240	13840	13840	13840	13830	101
712	20230601	095100	664115590	13840	13840	13840	13840	67
713	20230601	095000	663188310	13820	13830	13830	13820	584
714	20230601	094900	655113120	13840	13840	13840	13830	261
715	20230601	094800	651501440	13840	13850	13850	13840	32
716	20230601	094700	651058550	13840	13850	13850	13840	35
717	20230601	094600	650574090	13850	13870	13870	13850	2329
718	20230601	094500	618292330	13860	13900	13900	13860	104
719	20230601	094400	616850730	13900	13880	13900	13860	188
720	20230601	094300	614243530	13890	13870	13890	13870	82
721	20230601	094200	613106170	13870	13880	13880	13870	6
722	20230601	094100	613022900	13870	13870	13870	13860	159
723	20230601	094000	610817900	13870	13900	13900	13860	303
724	20230601	093900	606613500	13900	13880	13900	13880	324
725	20230601	093800	602113460	13880	13900	13900	13880	464
726	20230601	093700	595672380	13900	13940	13940	13900	1903
727	20230601	093600	569165820	13950	13960	13960	13940	1647
728	20230601	093500	546186410	13970	13970	14000	13970	1674
729	20230601	093400	522792620	13970	14010	14010	13970	396
730	20230601	093300	517258010	14000	13980	14000	13970	2368
731	20230601	093200	484138450	13980	13980	13990	13970	246
732	20230601	093100	480700030	13990	14000	14000	13950	697
733	20230601	093000	470970720	13950	13930	14000	13930	2558
734	20230601	092900	435192650	13970	13910	13970	13910	1604
735	20230601	092800	412831930	13930	13910	13930	13890	1333
736	20230601	092700	394287370	13910	13870	13920	13870	604
737	20230601	092600	385885530	13900	13880	13900	13870	1074
738	20230601	092500	370967840	13860	13860	13880	13860	274
739	20230601	092400	367166390	13840	13860	13860	13840	118
740	20230601	092300	365531480	13860	13850	13860	13810	631
741	20230601	092200	356805130	13870	13850	13870	13840	108
742	20230601	092100	355309360	13840	13830	13880	13830	632
743	20230601	092000	346555610	13820	13810	13820	13810	82
744	20230601	091900	345423040	13810	13830	13830	13810	1157
745	20230601	091800	329440890	13830	13830	13830	13830	75
746	20230601	091700	328403640	13830	13830	13830	13830	491
747	20230601	091600	321613110	13830	13830	13830	13830	158
748	20230601	091500	319427970	13830	13800	13830	13790	1601
749	20230601	091400	297314530	13800	13820	13830	13800	1273
750	20230601	091300	279721100	13820	13770	13820	13760	793
751	20230601	091200	268784210	13770	13790	13790	13770	397
752	20230601	091100	263315510	13800	13780	13800	13750	1526
753	20230601	091000	242284370	13780	13770	13790	13770	66
754	20230601	090900	241374940	13770	13750	13790	13750	742
755	20230601	090800	231159940	13750	13750	13750	13750	628
756	20230601	090700	222524940	13750	13720	13750	13720	957
757	20230601	090600	209390280	13720	13730	13750	13720	1524
758	20230601	090500	188474170	13760	13730	13760	13730	980
759	20230601	090400	175006360	13710	13670	13780	13670	557
760	20230601	090300	167372300	13670	13610	13670	13600	1220
761	20230601	090200	150765620	13610	13650	13660	13610	2090
762	20230601	090100	122289350	13650	13800	13800	13610	5341
763	20230601	090000	49089560	13770	13900	13910	13770	3389