KissMeData/045100/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	221600	914451410	15590	15590	15590	15590	1570
3	20230602	221500	914451410	15590	15590	15590	15590	0
4	20230602	221400	914451410	15590	15590	15590	15590	0
5	20230602	221300	914451410	15590	15590	15590	15590	0
6	20230602	221200	914451410	15590	15590	15590	15590	0
7	20230602	221100	914451410	15590	15590	15590	15590	0
8	20230602	221000	914451410	15590	15590	15590	15590	0
9	20230602	220900	914451410	15590	15590	15590	15590	0
10	20230602	220800	914451410	15590	15590	15590	15590	0
11	20230602	220700	914451410	15590	15590	15590	15590	0
12	20230602	220600	914451410	15590	15590	15590	15590	0
13	20230602	220500	914451410	15590	15590	15590	15590	0
14	20230602	220400	914451410	15590	15590	15590	15590	0
15	20230602	220300	914451410	15590	15590	15590	15590	0
16	20230602	220200	914451410	15590	15590	15590	15590	0
17	20230602	220100	914451410	15590	15590	15590	15590	0
18	20230602	220000	914451410	15590	15590	15590	15590	0
19	20230602	215900	914451410	15590	15590	15590	15590	0
20	20230602	215800	914451410	15590	15590	15590	15590	0
21	20230602	215700	914451410	15590	15590	15590	15590	0
22	20230602	215600	914451410	15590	15590	15590	15590	0
23	20230602	215500	914451410	15590	15590	15590	15590	0
24	20230602	215400	914451410	15590	15590	15590	15590	0
25	20230602	215300	914451410	15590	15590	15590	15590	0
26	20230602	215200	914451410	15590	15590	15590	15590	0
27	20230602	215100	914451410	15590	15590	15590	15590	0
28	20230602	215000	914451410	15590	15590	15590	15590	0
29	20230602	214900	914451410	15590	15590	15590	15590	0
30	20230602	214800	914451410	15590	15590	15590	15590	0
31	20230602	214700	914451410	15590	15590	15590	15590	0
32	20230602	214600	914451410	15590	15590	15590	15590	1570
33	20230602	214500	914451410	15590	15590	15590	15590	0
34	20230602	214400	914451410	15590	15590	15590	15590	0
35	20230602	214300	914451410	15590	15590	15590	15590	0
36	20230602	214200	914451410	15590	15590	15590	15590	0
37	20230602	214100	914451410	15590	15590	15590	15590	0
38	20230602	214000	914451410	15590	15590	15590	15590	0
39	20230602	213900	914451410	15590	15590	15590	15590	0
40	20230602	213800	914451410	15590	15590	15590	15590	0
41	20230602	213700	914451410	15590	15590	15590	15590	0
42	20230602	213600	914451410	15590	15590	15590	15590	0
43	20230602	213500	914451410	15590	15590	15590	15590	0
44	20230602	213400	914451410	15590	15590	15590	15590	0
45	20230602	213300	914451410	15590	15590	15590	15590	0
46	20230602	213200	914451410	15590	15590	15590	15590	0
47	20230602	213100	914451410	15590	15590	15590	15590	0
48	20230602	213000	914451410	15590	15590	15590	15590	0
49	20230602	212900	914451410	15590	15590	15590	15590	0
50	20230602	212800	914451410	15590	15590	15590	15590	0
51	20230602	212700	914451410	15590	15590	15590	15590	0
52	20230602	212600	914451410	15590	15590	15590	15590	0
53	20230602	212500	914451410	15590	15590	15590	15590	0
54	20230602	212400	914451410	15590	15590	15590	15590	0
55	20230602	212300	914451410	15590	15590	15590	15590	0
56	20230602	212200	914451410	15590	15590	15590	15590	0
57	20230602	212100	914451410	15590	15590	15590	15590	0
58	20230602	212000	914451410	15590	15590	15590	15590	0
59	20230602	211900	914451410	15590	15590	15590	15590	0
60	20230602	211800	914451410	15590	15590	15590	15590	0
61	20230602	211700	914451410	15590	15590	15590	15590	0
62	20230602	211600	914451410	15590	15590	15590	15590	1570
63	20230602	211500	914451410	15590	15590	15590	15590	0
64	20230602	211400	914451410	15590	15590	15590	15590	0
65	20230602	211300	914451410	15590	15590	15590	15590	0
66	20230602	211200	914451410	15590	15590	15590	15590	0
67	20230602	211100	914451410	15590	15590	15590	15590	0
68	20230602	211000	914451410	15590	15590	15590	15590	0
69	20230602	210900	914451410	15590	15590	15590	15590	0
70	20230602	210800	914451410	15590	15590	15590	15590	0
71	20230602	210700	914451410	15590	15590	15590	15590	0
72	20230602	210600	914451410	15590	15590	15590	15590	0
73	20230602	210500	914451410	15590	15590	15590	15590	0
74	20230602	210400	914451410	15590	15590	15590	15590	0
75	20230602	210300	914451410	15590	15590	15590	15590	0
76	20230602	210200	914451410	15590	15590	15590	15590	0
77	20230602	210100	914451410	15590	15590	15590	15590	0
78	20230602	210000	914451410	15590	15590	15590	15590	0
79	20230602	205900	914451410	15590	15590	15590	15590	0
80	20230602	205800	914451410	15590	15590	15590	15590	0
81	20230602	205700	914451410	15590	15590	15590	15590	0
82	20230602	205600	914451410	15590	15590	15590	15590	0
83	20230602	205500	914451410	15590	15590	15590	15590	0
84	20230602	205400	914451410	15590	15590	15590	15590	0
85	20230602	205300	914451410	15590	15590	15590	15590	0
86	20230602	205200	914451410	15590	15590	15590	15590	0
87	20230602	205100	914451410	15590	15590	15590	15590	0
88	20230602	205000	914451410	15590	15590	15590	15590	0
89	20230602	204900	914451410	15590	15590	15590	15590	0
90	20230602	204800	914451410	15590	15590	15590	15590	0
91	20230602	204700	914451410	15590	15590	15590	15590	0
92	20230602	204600	914451410	15590	15590	15590	15590	1570
93	20230602	204500	914451410	15590	15590	15590	15590	0
94	20230602	204400	914451410	15590	15590	15590	15590	0
95	20230602	204300	914451410	15590	15590	15590	15590	0
96	20230602	204200	914451410	15590	15590	15590	15590	0
97	20230602	204100	914451410	15590	15590	15590	15590	0
98	20230602	204000	914451410	15590	15590	15590	15590	0
99	20230602	203900	914451410	15590	15590	15590	15590	0
100	20230602	203800	914451410	15590	15590	15590	15590	0
101	20230602	203700	914451410	15590	15590	15590	15590	0
102	20230602	203600	914451410	15590	15590	15590	15590	0
103	20230602	203500	914451410	15590	15590	15590	15590	0
104	20230602	203400	914451410	15590	15590	15590	15590	0
105	20230602	203300	914451410	15590	15590	15590	15590	0
106	20230602	203200	914451410	15590	15590	15590	15590	0
107	20230602	203100	914451410	15590	15590	15590	15590	0
108	20230602	203000	914451410	15590	15590	15590	15590	0
109	20230602	202900	914451410	15590	15590	15590	15590	0
110	20230602	202800	914451410	15590	15590	15590	15590	0
111	20230602	202700	914451410	15590	15590	15590	15590	0
112	20230602	202600	914451410	15590	15590	15590	15590	0
113	20230602	202500	914451410	15590	15590	15590	15590	0
114	20230602	202400	914451410	15590	15590	15590	15590	0
115	20230602	202300	914451410	15590	15590	15590	15590	0
116	20230602	202200	914451410	15590	15590	15590	15590	0
117	20230602	202100	914451410	15590	15590	15590	15590	0
118	20230602	202000	914451410	15590	15590	15590	15590	0
119	20230602	201900	914451410	15590	15590	15590	15590	0
120	20230602	201800	914451410	15590	15590	15590	15590	0
121	20230602	201700	914451410	15590	15590	15590	15590	0
122	20230602	201600	914451410	15590	15590	15590	15590	1570
123	20230602	201500	914451410	15590	15590	15590	15590	0
124	20230602	201400	914451410	15590	15590	15590	15590	0
125	20230602	201300	914451410	15590	15590	15590	15590	0
126	20230602	201200	914451410	15590	15590	15590	15590	0
127	20230602	201100	914451410	15590	15590	15590	15590	0
128	20230602	201000	914451410	15590	15590	15590	15590	0
129	20230602	200900	914451410	15590	15590	15590	15590	0
130	20230602	200800	914451410	15590	15590	15590	15590	0
131	20230602	200700	914451410	15590	15590	15590	15590	0
132	20230602	200600	914451410	15590	15590	15590	15590	0
133	20230602	200500	914451410	15590	15590	15590	15590	0
134	20230602	200400	914451410	15590	15590	15590	15590	0
135	20230602	200300	914451410	15590	15590	15590	15590	0
136	20230602	200200	914451410	15590	15590	15590	15590	0
137	20230602	200100	914451410	15590	15590	15590	15590	0
138	20230602	200000	914451410	15590	15590	15590	15590	0
139	20230602	195900	914451410	15590	15590	15590	15590	0
140	20230602	195800	914451410	15590	15590	15590	15590	0
141	20230602	195700	914451410	15590	15590	15590	15590	0
142	20230602	195600	914451410	15590	15590	15590	15590	0
143	20230602	195500	914451410	15590	15590	15590	15590	0
144	20230602	195400	914451410	15590	15590	15590	15590	0
145	20230602	195300	914451410	15590	15590	15590	15590	0
146	20230602	195200	914451410	15590	15590	15590	15590	0
147	20230602	195100	914451410	15590	15590	15590	15590	0
148	20230602	195000	914451410	15590	15590	15590	15590	0
149	20230602	194900	914451410	15590	15590	15590	15590	0
150	20230602	194800	914451410	15590	15590	15590	15590	0
151	20230602	194700	914451410	15590	15590	15590	15590	0
152	20230602	194600	914451410	15590	15590	15590	15590	1570
153	20230602	194500	914451410	15590	15590	15590	15590	0
154	20230602	194400	914451410	15590	15590	15590	15590	0
155	20230602	194300	914451410	15590	15590	15590	15590	0
156	20230602	194200	914451410	15590	15590	15590	15590	0
157	20230602	194100	914451410	15590	15590	15590	15590	0
158	20230602	194000	914451410	15590	15590	15590	15590	0
159	20230602	193900	914451410	15590	15590	15590	15590	0
160	20230602	193800	914451410	15590	15590	15590	15590	0
161	20230602	193700	914451410	15590	15590	15590	15590	0
162	20230602	193600	914451410	15590	15590	15590	15590	0
163	20230602	193500	914451410	15590	15590	15590	15590	0
164	20230602	193400	914451410	15590	15590	15590	15590	0
165	20230602	193300	914451410	15590	15590	15590	15590	0
166	20230602	193200	914451410	15590	15590	15590	15590	0
167	20230602	193100	914451410	15590	15590	15590	15590	0
168	20230602	193000	914451410	15590	15590	15590	15590	0
169	20230602	192900	914451410	15590	15590	15590	15590	0
170	20230602	192800	914451410	15590	15590	15590	15590	0
171	20230602	192700	914451410	15590	15590	15590	15590	0
172	20230602	192600	914451410	15590	15590	15590	15590	0
173	20230602	192500	914451410	15590	15590	15590	15590	0
174	20230602	192400	914451410	15590	15590	15590	15590	0
175	20230602	192300	914451410	15590	15590	15590	15590	0
176	20230602	192200	914451410	15590	15590	15590	15590	0
177	20230602	192100	914451410	15590	15590	15590	15590	0
178	20230602	192000	914451410	15590	15590	15590	15590	0
179	20230602	191900	914451410	15590	15590	15590	15590	0
180	20230602	191800	914451410	15590	15590	15590	15590	0
181	20230602	191700	914451410	15590	15590	15590	15590	0
182	20230602	191600	914451410	15590	15590	15590	15590	1570
183	20230602	191500	914451410	15590	15590	15590	15590	0
184	20230602	191400	914451410	15590	15590	15590	15590	0
185	20230602	191300	914451410	15590	15590	15590	15590	0
186	20230602	191200	914451410	15590	15590	15590	15590	0
187	20230602	191100	914451410	15590	15590	15590	15590	0
188	20230602	191000	914451410	15590	15590	15590	15590	0
189	20230602	190900	914451410	15590	15590	15590	15590	0
190	20230602	190800	914451410	15590	15590	15590	15590	0
191	20230602	190700	914451410	15590	15590	15590	15590	0
192	20230602	190600	914451410	15590	15590	15590	15590	0
193	20230602	190500	914451410	15590	15590	15590	15590	0
194	20230602	190400	914451410	15590	15590	15590	15590	0
195	20230602	190300	914451410	15590	15590	15590	15590	0
196	20230602	190200	914451410	15590	15590	15590	15590	0
197	20230602	190100	914451410	15590	15590	15590	15590	0
198	20230602	190000	914451410	15590	15590	15590	15590	0
199	20230602	185900	914451410	15590	15590	15590	15590	0
200	20230602	185800	914451410	15590	15590	15590	15590	0
201	20230602	185700	914451410	15590	15590	15590	15590	0
202	20230602	185600	914451410	15590	15590	15590	15590	0
203	20230602	185500	914451410	15590	15590	15590	15590	0
204	20230602	185400	914451410	15590	15590	15590	15590	0
205	20230602	185300	914451410	15590	15590	15590	15590	0
206	20230602	185200	914451410	15590	15590	15590	15590	0
207	20230602	185100	914451410	15590	15590	15590	15590	0
208	20230602	185000	914451410	15590	15590	15590	15590	0
209	20230602	184900	914451410	15590	15590	15590	15590	0
210	20230602	184800	914451410	15590	15590	15590	15590	0
211	20230602	184700	914451410	15590	15590	15590	15590	0
212	20230602	184600	914451410	15590	15590	15590	15590	1570
213	20230602	184500	914451410	15590	15590	15590	15590	0
214	20230602	184400	914451410	15590	15590	15590	15590	0
215	20230602	184300	914451410	15590	15590	15590	15590	0
216	20230602	184200	914451410	15590	15590	15590	15590	0
217	20230602	184100	914451410	15590	15590	15590	15590	0
218	20230602	184000	914451410	15590	15590	15590	15590	0
219	20230602	183900	914451410	15590	15590	15590	15590	0
220	20230602	183800	914451410	15590	15590	15590	15590	0
221	20230602	183700	914451410	15590	15590	15590	15590	0
222	20230602	183600	914451410	15590	15590	15590	15590	0
223	20230602	183500	914451410	15590	15590	15590	15590	0
224	20230602	183400	914451410	15590	15590	15590	15590	0
225	20230602	183300	914451410	15590	15590	15590	15590	0
226	20230602	183200	914451410	15590	15590	15590	15590	0
227	20230602	183100	914451410	15590	15590	15590	15590	0
228	20230602	183000	914451410	15590	15590	15590	15590	0
229	20230602	182900	914451410	15590	15590	15590	15590	0
230	20230602	182800	914451410	15590	15590	15590	15590	0
231	20230602	182700	914451410	15590	15590	15590	15590	0
232	20230602	182600	914451410	15590	15590	15590	15590	0
233	20230602	182500	914451410	15590	15590	15590	15590	0
234	20230602	182400	914451410	15590	15590	15590	15590	0
235	20230602	182300	914451410	15590	15590	15590	15590	0
236	20230602	182200	914451410	15590	15590	15590	15590	0
237	20230602	182100	914451410	15590	15590	15590	15590	0
238	20230602	182000	914451410	15590	15590	15590	15590	0
239	20230602	181900	914451410	15590	15590	15590	15590	0
240	20230602	181800	914451410	15590	15590	15590	15590	0
241	20230602	181700	914451410	15590	15590	15590	15590	0
242	20230602	181600	914451410	15590	15590	15590	15590	1570
243	20230602	181500	914451410	15590	15590	15590	15590	0
244	20230602	181400	914451410	15590	15590	15590	15590	0
245	20230602	181300	914451410	15590	15590	15590	15590	0
246	20230602	181200	914451410	15590	15590	15590	15590	0
247	20230602	181100	914451410	15590	15590	15590	15590	0
248	20230602	181000	914451410	15590	15590	15590	15590	0
249	20230602	180900	914451410	15590	15590	15590	15590	0
250	20230602	180800	914451410	15590	15590	15590	15590	0
251	20230602	180700	914451410	15590	15590	15590	15590	0
252	20230602	180600	914451410	15590	15590	15590	15590	0
253	20230602	180500	914451410	15590	15590	15590	15590	0
254	20230602	180400	914451410	15590	15590	15590	15590	0
255	20230602	180300	914451410	15590	15590	15590	15590	0
256	20230602	180200	914451410	15590	15590	15590	15590	0
257	20230602	180100	914451410	15590	15590	15590	15590	0
258	20230602	180000	914451410	15590	15590	15590	15590	0
259	20230602	175900	914451410	15590	15590	15590	15590	0
260	20230602	175800	914451410	15590	15590	15590	15590	0
261	20230602	175700	914451410	15590	15590	15590	15590	0
262	20230602	175600	914451410	15590	15590	15590	15590	0
263	20230602	175500	914451410	15590	15590	15590	15590	0
264	20230602	175400	914451410	15590	15590	15590	15590	0
265	20230602	175300	914451410	15590	15590	15590	15590	0
266	20230602	175200	914451410	15590	15590	15590	15590	0
267	20230602	175100	914451410	15590	15590	15590	15590	0
268	20230602	175000	914451410	15590	15590	15590	15590	0
269	20230602	174900	914451410	15590	15590	15590	15590	0
270	20230602	174800	914451410	15590	15590	15590	15590	0
271	20230602	174700	914451410	15590	15590	15590	15590	0
272	20230602	174600	914451410	15590	15590	15590	15590	1570
273	20230602	174500	914451410	15590	15590	15590	15590	0
274	20230602	174400	914451410	15590	15590	15590	15590	0
275	20230602	174300	914451410	15590	15590	15590	15590	0
276	20230602	174200	914451410	15590	15590	15590	15590	0
277	20230602	174100	914451410	15590	15590	15590	15590	0
278	20230602	174000	914451410	15590	15590	15590	15590	0
279	20230602	173900	914451410	15590	15590	15590	15590	0
280	20230602	173800	914451410	15590	15590	15590	15590	0
281	20230602	173700	914451410	15590	15590	15590	15590	0
282	20230602	173600	914451410	15590	15590	15590	15590	0
283	20230602	173500	914451410	15590	15590	15590	15590	0
284	20230602	173400	914451410	15590	15590	15590	15590	0
285	20230602	173300	914451410	15590	15590	15590	15590	0
286	20230602	173200	914451410	15590	15590	15590	15590	0
287	20230602	173100	914451410	15590	15590	15590	15590	0
288	20230602	173000	914451410	15590	15590	15590	15590	0
289	20230602	172900	914451410	15590	15590	15590	15590	0
290	20230602	172800	914451410	15590	15590	15590	15590	0
291	20230602	172700	914451410	15590	15590	15590	15590	0
292	20230602	172600	914451410	15590	15590	15590	15590	0
293	20230602	172500	914451410	15590	15590	15590	15590	0
294	20230602	172400	914451410	15590	15590	15590	15590	0
295	20230602	172300	914451410	15590	15590	15590	15590	0
296	20230602	172200	914451410	15590	15590	15590	15590	0
297	20230602	172100	914451410	15590	15590	15590	15590	0
298	20230602	172000	914451410	15590	15590	15590	15590	0
299	20230602	171900	914451410	15590	15590	15590	15590	0
300	20230602	171800	914451410	15590	15590	15590	15590	0
301	20230602	171700	914451410	15590	15590	15590	15590	0
302	20230602	171600	914451410	15590	15590	15590	15590	1570
303	20230602	171500	914451410	15590	15590	15590	15590	0
304	20230602	171400	914451410	15590	15590	15590	15590	0
305	20230602	171300	914451410	15590	15590	15590	15590	0
306	20230602	171200	914451410	15590	15590	15590	15590	0
307	20230602	171100	914451410	15590	15590	15590	15590	0
308	20230602	171000	914451410	15590	15590	15590	15590	0
309	20230602	170900	914451410	15590	15590	15590	15590	0
310	20230602	170800	914451410	15590	15590	15590	15590	0
311	20230602	170700	914451410	15590	15590	15590	15590	0
312	20230602	170600	914451410	15590	15590	15590	15590	0
313	20230602	170500	914451410	15590	15590	15590	15590	0
314	20230602	170400	914451410	15590	15590	15590	15590	0
315	20230602	170300	914451410	15590	15590	15590	15590	0
316	20230602	170200	914451410	15590	15590	15590	15590	0
317	20230602	170100	914451410	15590	15590	15590	15590	0
318	20230602	170000	914451410	15590	15590	15590	15590	0
319	20230602	165900	914451410	15590	15590	15590	15590	0
320	20230602	165800	914451410	15590	15590	15590	15590	0
321	20230602	165700	914451410	15590	15590	15590	15590	0
322	20230602	165600	914451410	15590	15590	15590	15590	0
323	20230602	165500	914451410	15590	15590	15590	15590	0
324	20230602	165400	914451410	15590	15590	15590	15590	0
325	20230602	165300	914451410	15590	15590	15590	15590	0
326	20230602	165200	914451410	15590	15590	15590	15590	0
327	20230602	165100	914451410	15590	15590	15590	15590	0
328	20230602	165000	914451410	15590	15590	15590	15590	0
329	20230602	164900	914451410	15590	15590	15590	15590	0
330	20230602	164800	914451410	15590	15590	15590	15590	0
331	20230602	164700	914451410	15590	15590	15590	15590	0
332	20230602	164600	914451410	15590	15590	15590	15590	1570
333	20230602	164500	914451410	15590	15590	15590	15590	0
334	20230602	164400	914451410	15590	15590	15590	15590	0
335	20230602	164300	914451410	15590	15590	15590	15590	0
336	20230602	164200	914451410	15590	15590	15590	15590	0
337	20230602	164100	914451410	15590	15590	15590	15590	0
338	20230602	164000	914451410	15590	15590	15590	15590	0
339	20230602	163900	914451410	15590	15590	15590	15590	0
340	20230602	163800	914451410	15590	15590	15590	15590	0
341	20230602	163700	914451410	15590	15590	15590	15590	0
342	20230602	163600	914451410	15590	15590	15590	15590	0
343	20230602	163500	914451410	15590	15590	15590	15590	0
344	20230602	163400	914451410	15590	15590	15590	15590	0
345	20230602	163300	914451410	15590	15590	15590	15590	0
346	20230602	163200	914451410	15590	15590	15590	15590	0
347	20230602	163100	914451410	15590	15590	15590	15590	0
348	20230602	163000	914451410	15590	15590	15590	15590	0
349	20230602	162900	914451410	15590	15590	15590	15590	0
350	20230602	162800	914451410	15590	15590	15590	15590	0
351	20230602	162700	914451410	15590	15590	15590	15590	0
352	20230602	162600	914451410	15590	15590	15590	15590	0
353	20230602	162500	914451410	15590	15590	15590	15590	0
354	20230602	162400	914451410	15590	15590	15590	15590	0
355	20230602	162300	914451410	15590	15590	15590	15590	0
356	20230602	162200	914451410	15590	15590	15590	15590	0
357	20230602	162100	914451410	15590	15590	15590	15590	0
358	20230602	162000	914451410	15590	15590	15590	15590	0
359	20230602	161900	914451410	15590	15590	15590	15590	0
360	20230602	161800	914451410	15590	15590	15590	15590	0
361	20230602	161700	914451410	15590	15590	15590	15590	0
362	20230602	161600	914451410	15590	15590	15590	15590	1570
363	20230602	161500	914451410	15590	15590	15590	15590	0
364	20230602	161400	914451410	15590	15590	15590	15590	0
365	20230602	161300	914451410	15590	15590	15590	15590	0
366	20230602	161200	914451410	15590	15590	15590	15590	0
367	20230602	161100	914451410	15590	15590	15590	15590	0
368	20230602	161000	914451410	15590	15590	15590	15590	0
369	20230602	160900	914451410	15590	15590	15590	15590	0
370	20230602	160800	914451410	15590	15590	15590	15590	0
371	20230602	160700	914451410	15590	15590	15590	15590	0
372	20230602	160600	914451410	15590	15590	15590	15590	0
373	20230602	160500	914451410	15590	15590	15590	15590	0
374	20230602	160400	914451410	15590	15590	15590	15590	0
375	20230602	160300	914451410	15590	15590	15590	15590	0
376	20230602	160200	914451410	15590	15590	15590	15590	0
377	20230602	160100	914451410	15590	15590	15590	15590	0
378	20230602	160000	914451410	15590	15590	15590	15590	0
379	20230602	155900	914451410	15590	15590	15590	15590	0
380	20230602	155800	914451410	15590	15590	15590	15590	0
381	20230602	155700	914451410	15590	15590	15590	15590	0
382	20230602	155600	914451410	15590	15590	15590	15590	0
383	20230602	155500	914451410	15590	15590	15590	15590	0
384	20230602	155400	914451410	15590	15590	15590	15590	0
385	20230602	155300	914451410	15590	15590	15590	15590	0
386	20230602	155200	914451410	15590	15590	15590	15590	0
387	20230602	155100	914451410	15590	15590	15590	15590	0
388	20230602	155000	914451410	15590	15590	15590	15590	0
389	20230602	154900	914451410	15590	15590	15590	15590	0
390	20230602	154800	914451410	15590	15590	15590	15590	0
391	20230602	154700	914451410	15590	15590	15590	15590	0
392	20230602	154600	914451410	15590	15590	15590	15590	1570
393	20230602	154500	914451410	15590	15590	15590	15590	0
394	20230602	154400	914451410	15590	15590	15590	15590	0
395	20230602	154300	914451410	15590	15590	15590	15590	0
396	20230602	154200	914451410	15590	15590	15590	15590	0
397	20230602	154100	914451410	15590	15590	15590	15590	0
398	20230602	154000	914451410	15590	15590	15590	15590	0
399	20230602	153900	914451410	15590	15590	15590	15590	0
400	20230602	153800	914451410	15590	15590	15590	15590	0
401	20230602	153700	914451410	15590	15590	15590	15590	0
402	20230602	153600	914451410	15590	15590	15590	15590	0
403	20230602	153500	914451410	15590	15590	15590	15590	0
404	20230602	153400	914451410	15590	15590	15590	15590	0
405	20230602	153300	914451410	15590	15590	15590	15590	0
406	20230602	153200	914451410	15590	15590	15590	15590	0
407	20230602	153100	914451410	15590	15590	15590	15590	0
408	20230602	153000	914451410	15590	15590	15590	15590	1570
409	20230602	152900	889975110	15590	15590	15590	15590	0
410	20230602	152800	889975110	15590	15590	15590	15590	0
411	20230602	152700	889975110	15590	15590	15590	15590	0
412	20230602	152600	889975110	15590	15590	15590	15590	0
413	20230602	152500	889975110	15590	15590	15590	15590	0
414	20230602	152400	889975110	15590	15590	15590	15590	0
415	20230602	152300	889975110	15590	15590	15590	15590	0
416	20230602	152200	889975110	15590	15590	15590	15590	0
417	20230602	152100	889975110	15590	15590	15590	15590	0
418	20230602	152000	889975110	15590	15590	15590	15590	0
419	20230602	151900	889975110	15590	15570	15590	15560	941
420	20230602	151800	875313750	15570	15580	15580	15570	85
421	20230602	151700	873989460	15580	15570	15580	15570	132
422	20230602	151600	871933050	15570	15570	15570	15570	95
423	20230602	151500	870453900	15570	15570	15570	15570	53
424	20230602	151400	869628690	15570	15570	15570	15570	264
425	20230602	151300	865518210	15570	15570	15570	15570	2
426	20230602	151200	865487070	15580	15570	15580	15570	706
427	20230602	151100	854490890	15570	15560	15570	15560	7
428	20230602	151000	854381920	15570	15560	15570	15560	64
429	20230602	150900	853385530	15560	15570	15570	15560	112
430	20230602	150800	851642790	15560	15560	15560	15560	104
431	20230602	150700	850024550	15560	15550	15560	15550	32
432	20230602	150600	849526830	15550	15560	15560	15550	62
433	20230602	150500	848562130	15560	15560	15560	15560	88
434	20230602	150400	847192850	15560	15560	15560	15560	31
435	20230602	150300	846710490	15560	15560	15560	15560	41
436	20230602	150200	846072530	15560	15550	15560	15550	118
437	20230602	150100	844237500	15550	15540	15550	15540	76
438	20230602	150000	843055710	15540	15540	15550	15540	37
439	20230602	145900	842480600	15540	15540	15540	15540	1
440	20230602	145800	842465060	15550	15550	15550	15550	517
441	20230602	145700	834425710	15550	15550	15550	15540	220
442	20230602	145600	831004760	15540	15540	15540	15540	2
443	20230602	145500	830973680	15550	15550	15550	15540	57
444	20230602	145400	830087340	15550	15550	15550	15550	3
445	20230602	145300	830040690	15550	15550	15550	15540	122
446	20230602	145200	828143640	15560	15550	15560	15550	63
447	20230602	145100	827163860	15550	15550	15550	15550	123
448	20230602	145000	825251210	15550	15560	15560	15550	14
449	20230602	144900	825033380	15550	15550	15550	15550	2
450	20230602	144800	825002280	15550	15550	15550	15540	139
451	20230602	144700	822840940	15550	15550	15550	15550	53
452	20230602	144600	822016790	15550	15550	15550	15550	4
453	20230602	144500	821954590	15550	15550	15550	15540	67
454	20230602	144400	820912750	15540	15540	15540	15540	1
455	20230602	144300	820897210	15540	15540	15540	15540	40
456	20230602	144200	820275610	15550	15550	15550	15540	58
457	20230602	144100	819373720	15550	15540	15550	15540	12
458	20230602	144000	819187230	15550	15550	15550	15550	17
459	20230602	143900	818922880	15550	15540	15550	15540	46
460	20230602	143800	818207610	15550	15540	15550	15540	41
461	20230602	143700	817570100	15540	15550	15550	15540	78
462	20230602	143600	816357480	15550	15550	15550	15550	53
463	20230602	143500	815533330	15520	15520	15520	15520	0
464	20230602	143400	815533330	15520	15540	15550	15520	1401
465	20230602	143300	793749290	15540	15530	15540	15520	1066
466	20230602	143200	777188230	15530	15530	15530	15530	45
467	20230602	143100	776489380	15530	15530	15530	15520	48
468	20230602	143000	775744000	15530	15520	15530	15520	59
469	20230602	142900	774827750	15520	15520	15520	15520	22
470	20230602	142800	774486310	15520	15530	15530	15520	57
471	20230602	142700	773601130	15520	15520	15520	15520	13
472	20230602	142600	773399370	15520	15520	15520	15520	92
473	20230602	142500	771971530	15520	15520	15520	15520	40
474	20230602	142400	771350730	15520	15510	15520	15510	503
475	20230602	142300	763546210	15500	15500	15510	15500	21
476	20230602	142200	763220520	15500	15510	15510	15500	13
477	20230602	142100	763018990	15510	15510	15510	15510	82
478	20230602	142000	761747170	15510	15510	15510	15510	30
479	20230602	141900	761281870	15500	15510	15510	15500	2
480	20230602	141800	761250860	15500	15500	15500	15500	101
481	20230602	141700	759685360	15490	15490	15490	15490	0
482	20230602	141600	759685360	15490	15490	15490	15490	0
483	20230602	141500	759685360	15490	15490	15490	15490	1
484	20230602	141400	759669870	15480	15510	15510	15480	381
485	20230602	141300	753767880	15500	15500	15500	15490	265
486	20230602	141200	749660390	15500	15500	15500	15500	37
487	20230602	141100	749086890	15510	15500	15510	15500	76
488	20230602	141000	747908160	15500	15500	15500	15500	81
489	20230602	140900	746652660	15500	15500	15500	15500	190
490	20230602	140800	743707660	15490	15500	15500	15490	14
491	20230602	140700	743490670	15490	15490	15490	15490	4
492	20230602	140600	743428710	15500	15500	15500	15500	43
493	20230602	140500	742762210	15500	15490	15500	15490	13
494	20230602	140400	742560720	15500	15500	15500	15500	155
495	20230602	140300	740158220	15480	15480	15480	15480	0
496	20230602	140200	740158220	15480	15490	15490	15480	81
497	20230602	140100	738904080	15490	15500	15500	15490	51
498	20230602	140000	738113590	15490	15490	15490	15490	95
499	20230602	135900	736642040	15490	15490	15490	15490	0
500	20230602	135800	736642040	15490	15490	15490	15490	56
501	20230602	135700	735774600	15480	15490	15490	15480	4
502	20230602	135600	735712650	15490	15490	15490	15480	48
503	20230602	135500	734969140	15490	15490	15490	15490	56
504	20230602	135400	734101700	15480	15480	15480	15480	1
505	20230602	135300	734086220	15480	15470	15480	15470	34
506	20230602	135200	733560130	15480	15480	15480	15480	45
507	20230602	135100	732863530	15490	15480	15490	15480	22
508	20230602	135000	732522760	15490	15490	15490	15480	158
509	20230602	134900	730075350	15490	15490	15490	15490	177
510	20230602	134800	727333620	15490	15490	15490	15490	110
511	20230602	134700	725629720	15490	15480	15490	15480	204
512	20230602	134600	722469770	15480	15480	15480	15480	2
513	20230602	134500	722438810	15490	15500	15500	15490	307
514	20230602	134400	717682500	15500	15490	15500	15490	110
515	20230602	134300	715977600	15490	15500	15500	15490	54
516	20230602	134200	715140610	15500	15500	15500	15500	94
517	20230602	134100	713683610	15490	15490	15490	15490	1
518	20230602	134000	713668120	15500	15500	15500	15500	15
519	20230602	133900	713435620	15490	15490	15490	15490	1
520	20230602	133800	713420130	15500	15500	15500	15500	100
521	20230602	133700	711870130	15490	15490	15490	15490	365
522	20230602	133600	706216280	15480	15490	15490	15480	51
523	20230602	133500	705426400	15490	15480	15490	15480	17
524	20230602	133400	705163080	15490	15490	15490	15490	55
525	20230602	133300	704311130	15490	15490	15490	15490	13
526	20230602	133200	704109760	15490	15490	15490	15490	44
527	20230602	133100	703428200	15490	15490	15490	15490	4
528	20230602	133000	703366240	15490	15490	15490	15490	13
529	20230602	132900	703164870	15490	15490	15490	15490	43
530	20230602	132800	702498800	15490	15490	15490	15490	17
531	20230602	132700	702235470	15490	15490	15490	15490	39
532	20230602	132600	701631360	15490	15490	15490	15490	11
533	20230602	132500	701460970	15490	15490	15490	15490	128
534	20230602	132400	699478250	15490	15500	15500	15490	8
535	20230602	132300	699354300	15500	15500	15500	15500	12
536	20230602	132200	699168300	15500	15500	15500	15500	48
537	20230602	132100	698424300	15500	15500	15500	15500	3
538	20230602	132000	698377800	15500	15500	15500	15500	13
539	20230602	131900	698176300	15500	15500	15500	15500	43
540	20230602	131800	697509800	15500	15500	15500	15500	16
541	20230602	131700	697261800	15500	15500	15500	15500	41
542	20230602	131600	696626300	15500	15500	15500	15500	51
543	20230602	131500	695835800	15500	15500	15500	15500	17
544	20230602	131400	695572300	15500	15500	15500	15500	51
545	20230602	131300	694781800	15500	15500	15500	15500	15
546	20230602	131200	694549300	15500	15500	15500	15500	13
547	20230602	131100	694347800	15500	15500	15500	15500	44
548	20230602	131000	693665800	15500	15500	15500	15500	21
549	20230602	130900	693340300	15500	15490	15500	15490	33
550	20230602	130800	692829120	15490	15490	15490	15490	16
551	20230602	130700	692581280	15490	15490	15490	15490	193
552	20230602	130600	689591710	15490	15490	15490	15490	44
553	20230602	130500	688910150	15490	15490	15490	15490	16
554	20230602	130400	688662310	15490	15490	15490	15490	40
555	20230602	130300	688042710	15490	15490	15490	15490	16
556	20230602	130200	687794870	15490	15490	15490	15490	3
557	20230602	130100	687748400	15490	15490	15490	15490	41
558	20230602	130000	687113310	15490	15480	15490	15480	14
559	20230602	125900	686896460	15490	15490	15490	15490	43
560	20230602	125800	686230390	15490	15490	15490	15490	17
561	20230602	125700	685967060	15490	15490	15490	15490	8
562	20230602	125600	685843140	15490	15490	15490	15490	43
563	20230602	125500	685177070	15490	15490	15490	15490	23
564	20230602	125400	684820800	15490	15490	15490	15490	0
565	20230602	125300	684820800	15490	15490	15490	15490	54
566	20230602	125200	683984340	15490	15490	15490	15490	74
567	20230602	125100	682838080	15490	15490	15490	15490	41
568	20230602	125000	682202990	15490	15490	15490	15490	13
569	20230602	124900	682001620	15480	15480	15480	15480	4
570	20230602	124800	681939700	15480	15480	15480	15480	52
571	20230602	124700	681134740	15480	15480	15480	15480	5
572	20230602	124600	681057340	15480	15480	15480	15480	43
573	20230602	124500	680391700	15480	15480	15480	15480	57
574	20230602	124400	679509340	15480	15480	15480	15480	15
575	20230602	124300	679277140	15470	15470	15470	15470	108
576	20230602	124200	677606380	15480	15480	15480	15480	44
577	20230602	124100	676925260	15480	15470	15480	15470	642
578	20230602	124000	666989290	15460	15460	15460	15460	14
579	20230602	123900	666772850	15460	15460	15460	15460	9
580	20230602	123800	666633710	15470	15470	15470	15470	52
581	20230602	123700	665829270	15460	15460	15460	15460	46
582	20230602	123600	665118110	15460	15460	15460	15460	0
583	20230602	123500	665118110	15460	15460	15460	15460	22
584	20230602	123400	664777990	15460	15460	15460	15460	3
585	20230602	123300	664731610	15460	15460	15460	15460	110
586	20230602	123200	663031010	15460	15460	15460	15460	1
587	20230602	123100	663015550	15460	15460	15460	15460	3
588	20230602	123000	662969170	15460	15460	15460	15460	55
589	20230602	122900	662118870	15460	15460	15460	15460	5
590	20230602	122800	662041570	15460	15460	15460	15460	88
591	20230602	122700	660681090	15460	15460	15460	15460	4
592	20230602	122600	660619250	15460	15460	15460	15460	84
593	20230602	122500	659320610	15460	15440	15460	15430	64
594	20230602	122400	658332390	15450	15450	15450	15450	89
595	20230602	122300	656957340	15450	15450	15450	15450	1
596	20230602	122200	656941890	15440	15450	15450	15440	495
597	20230602	122100	649296740	15450	15450	15450	15450	2
598	20230602	122000	649265840	15460	15460	15460	15460	59
599	20230602	121900	648353700	15460	15470	15470	15460	91
600	20230602	121800	646946440	15470	15470	15470	15470	16
601	20230602	121700	646698920	15460	15460	15460	15460	0
602	20230602	121600	646698920	15460	15470	15470	15460	19
603	20230602	121500	646405010	15470	15470	15470	15470	113
604	20230602	121400	644656900	15470	15470	15470	15470	74
605	20230602	121300	643512120	15470	15470	15470	15470	53
606	20230602	121200	642692210	15460	15460	15460	15460	0
607	20230602	121100	642692210	15460	15460	15460	15460	16
608	20230602	121000	642444850	15460	15460	15460	15460	43
609	20230602	120900	641780070	15460	15460	15460	15460	0
610	20230602	120800	641780070	15460	15460	15460	15460	17
611	20230602	120700	641517250	15460	15460	15460	15460	43
612	20230602	120600	640852470	15460	15460	15460	15460	13
613	20230602	120500	640651490	15460	15460	15460	15460	44
614	20230602	120400	639971250	15460	15460	15460	15460	3
615	20230602	120300	639924870	15460	15460	15460	15460	53
616	20230602	120200	639105490	15460	15460	15460	15460	45
617	20230602	120100	638409790	15450	15460	15460	15450	85
618	20230602	120000	637096390	15450	15450	15450	15450	8
619	20230602	115900	636972790	15460	15460	15460	15460	60
620	20230602	115800	636045190	15470	15460	15470	15460	59
621	20230602	115700	635132520	15460	15460	15460	15460	5
622	20230602	115600	635055220	15460	15450	15470	15450	62
623	20230602	115500	634096310	15440	15440	15440	15440	5
624	20230602	115400	634019110	15440	15460	15460	15440	184
625	20230602	115300	631177040	15460	15450	15460	15450	12
626	20230602	115200	630991580	15450	15450	15450	15450	5
627	20230602	115100	630914330	15450	15460	15460	15450	114
628	20230602	115000	629152510	15450	15450	15450	15450	11
629	20230602	114900	628982560	15450	15450	15450	15450	5
630	20230602	114800	628905310	15460	15450	15460	15450	21
631	20230602	114700	628580730	15450	15450	15450	15450	5
632	20230602	114600	628503480	15450	15460	15460	15450	119
633	20230602	114500	626664800	15450	15450	15450	15450	11
634	20230602	114400	626494850	15450	15460	15460	15450	10
635	20230602	114300	626340310	15460	15450	15460	15450	18
636	20230602	114200	626062080	15460	15460	15460	15460	50
637	20230602	114100	625289080	15460	15460	15460	15460	17
638	20230602	114000	625026260	15450	15460	15460	15450	52
639	20230602	113900	624222390	15460	15460	15460	15460	6
640	20230602	113800	624129630	15460	15460	15460	15460	5
641	20230602	113700	624052330	15460	15460	15460	15460	51
642	20230602	113600	623263870	15460	15470	15470	15460	34
643	20230602	113500	622737940	15460	15460	15460	15460	10
644	20230602	113400	622583340	15460	15460	15460	15460	21
645	20230602	113300	622258680	15470	15460	15470	15460	62
646	20230602	113200	621299590	15460	15460	15460	15460	5
647	20230602	113100	621222290	15460	15460	15460	15460	7
648	20230602	113000	621114070	15450	15460	15460	15450	45
649	20230602	112900	620418420	15460	15450	15460	15450	37
650	20230602	112800	619846450	15460	15450	15460	15450	24
651	20230602	112700	619475460	15450	15450	15450	15450	5
652	20230602	112600	619398210	15450	15450	15450	15450	41
653	20230602	112500	618764760	15440	15450	15450	15440	310
654	20230602	112400	613975310	15460	15460	15460	15460	225
655	20230602	112300	610496810	15470	15460	15470	15460	18
656	20230602	112200	610218400	15460	15460	15460	15460	5
657	20230602	112100	610141100	15460	15460	15470	15460	63
658	20230602	112000	609166590	15460	15470	15470	15460	59
659	20230602	111900	608254030	15480	15490	15490	15480	47
660	20230602	111800	607526030	15490	15490	15490	15490	12
661	20230602	111700	607340150	15480	15480	15480	15480	0
662	20230602	111600	607340150	15480	15490	15490	15480	62
663	20230602	111500	606379830	15480	15490	15490	15480	21
664	20230602	111400	606054720	15490	15490	15490	15490	1
665	20230602	111300	606039230	15490	15480	15490	15480	55
666	20230602	111200	605187300	15480	15500	15500	15480	66
667	20230602	111100	604164950	15490	15490	15490	15490	2
668	20230602	111000	604133970	15480	15490	15490	15480	34
669	20230602	110900	603607610	15490	15490	15490	15490	42
670	20230602	110800	602957030	15490	15480	15490	15480	13
671	20230602	110700	602755670	15480	15490	15490	15480	63
672	20230602	110600	601780030	15490	15490	15490	15490	56
673	20230602	110500	600912590	15480	15480	15480	15480	233
674	20230602	110400	597305750	15480	15480	15480	15480	699
675	20230602	110300	586485230	15480	15480	15480	15480	13
676	20230602	110200	586283990	15470	15470	15470	15470	1
677	20230602	110100	586268520	15480	15480	15480	15480	43
678	20230602	110000	585602880	15480	15480	15480	15480	3
679	20230602	105900	585556440	15480	15480	15480	15480	10
680	20230602	105800	585401640	15480	15470	15480	15470	133
681	20230602	105700	583344010	15470	15470	15470	15470	0
682	20230602	105600	583344010	15470	15480	15480	15470	39
683	20230602	105500	582740560	15470	15480	15480	15470	50
684	20230602	105400	581966660	15480	15470	15480	15470	41
685	20230602	105300	581331990	15480	15480	15480	15480	13
686	20230602	105200	581130750	15460	15460	15460	15460	0
687	20230602	105100	581130750	15460	15460	15460	15460	0
688	20230602	105000	581130750	15460	15460	15460	15460	0
689	20230602	104900	581130750	15460	15480	15480	15460	133
690	20230602	104800	579073020	15480	15480	15480	15480	19
691	20230602	104700	578778900	15470	15470	15470	15470	1
692	20230602	104600	578763430	15470	15470	15480	15470	54
693	20230602	104500	577927540	15470	15470	15470	15470	27
694	20230602	104400	577509850	15470	15480	15480	15470	36
695	20230602	104300	576952900	15480	15480	15480	15480	58
696	20230602	104200	576055060	15480	15480	15480	15480	40
697	20230602	104100	575435860	15480	15480	15480	15480	16
698	20230602	104000	575188180	15470	15470	15470	15470	61
699	20230602	103900	574244510	15470	15470	15470	15470	0
700	20230602	103800	574244510	15470	15470	15470	15470	16
701	20230602	103700	573996990	15470	15470	15470	15470	44
702	20230602	103600	573316310	15470	15470	15470	15470	11
703	20230602	103500	573146140	15470	15470	15470	15470	42
704	20230602	103400	572496400	15470	15470	15470	15470	4
705	20230602	103300	572434520	15470	15470	15470	15470	116
706	20230602	103200	570640000	15470	15470	15470	15470	18
707	20230602	103100	570361540	15460	15460	15460	15460	0
708	20230602	103000	570361540	15460	15470	15470	15460	277
709	20230602	102900	566076530	15480	15480	15480	15480	20
710	20230602	102800	565766930	15470	15470	15470	15470	0
711	20230602	102700	565766930	15470	15480	15480	15470	33
712	20230602	102600	565256290	15490	15490	15490	15490	13
713	20230602	102500	565054920	15490	15490	15490	15490	44
714	20230602	102400	564373360	15490	15490	15490	15490	4
715	20230602	102300	564311400	15490	15490	15490	15490	0
716	20230602	102200	564311400	15490	15490	15490	15490	56
717	20230602	102100	563443960	15490	15490	15490	15480	120
718	20230602	102000	561585730	15480	15480	15480	15480	17
719	20230602	101900	561322570	15460	15460	15460	15460	0
720	20230602	101800	561322570	15460	15460	15460	15460	0
721	20230602	101700	561322570	15460	15460	15460	15460	0
722	20230602	101600	561322570	15460	15470	15470	15460	20
723	20230602	101500	561013260	15460	15490	15490	15460	75
724	20230602	101400	559851540	15490	15490	15490	15490	172
725	20230602	101300	557187260	15490	15490	15490	15490	1
726	20230602	101200	557171770	15500	15490	15500	15490	43
727	20230602	101100	556505320	15500	15510	15510	15500	117
728	20230602	101000	554691660	15510	15510	15510	15510	24
729	20230602	100900	554319420	15510	15510	15510	15510	21
730	20230602	100800	553993710	15510	15520	15520	15510	38
731	20230602	100700	553404070	15520	15520	15520	15520	42
732	20230602	100600	552752230	15520	15520	15520	15520	16
733	20230602	100500	552503910	15520	15520	15520	15520	3
734	20230602	100400	552457350	15520	15520	15520	15520	40
735	20230602	100300	551836550	15520	15520	15520	15520	17
736	20230602	100200	551572710	15530	15530	15530	15530	43
737	20230602	100100	550904920	15530	15530	15530	15530	4
738	20230602	100000	550842800	15530	15530	15540	15530	187
739	20230602	095900	547936850	15530	15530	15540	15530	381
740	20230602	095800	542019690	15520	15500	15520	15490	759
741	20230602	095700	530252870	15490	15460	15490	15460	829
742	20230602	095600	517425070	15470	15470	15470	15470	143
743	20230602	095500	515212860	15440	15470	15470	15440	300
744	20230602	095400	510576860	15430	15430	15430	15430	3
745	20230602	095300	510530570	15430	15420	15430	15420	246
746	20230602	095200	506737210	15430	15470	15470	15430	25
747	20230602	095100	506350540	15470	15470	15470	15470	50
748	20230602	095000	505577040	15470	15470	15470	15470	90
749	20230602	094900	504184740	15470	15410	15470	15410	2
750	20230602	094800	504153860	15480	15480	15480	15480	0
751	20230602	094700	504153860	15480	15480	15480	15480	41
752	20230602	094600	503519180	15480	15400	15480	15390	547
753	20230602	094500	495095760	15400	15400	15400	15400	0
754	20230602	094400	495095760	15400	15400	15400	15400	471
755	20230602	094300	487842360	15400	15400	15400	15400	97
756	20230602	094200	486348560	15400	15410	15410	15400	667
757	20230602	094100	476075490	15410	15490	15500	15410	693
758	20230602	094000	465339740	15410	15410	15410	15410	0
759	20230602	093900	465339740	15410	15440	15500	15410	575
760	20230602	093800	456446470	15450	15450	15450	15450	102
761	20230602	093700	454870570	15460	15470	15500	15460	1011
762	20230602	093600	439213570	15460	15460	15460	15460	139
763	20230602	093500	437064630	15460	15460	15460	15460	2
764	20230602	093400	437033710	15450	15450	15450	15450	0
765	20230602	093300	437033710	15450	15410	15450	15410	3
766	20230602	093200	436987400	15490	15440	15500	15440	1041
767	20230602	093100	420887140	15440	15410	15440	15410	57
768	20230602	093000	420008740	15400	15400	15400	15400	171
769	20230602	092900	417375340	15450	15450	15450	15450	0
770	20230602	092800	417375340	15450	15470	15470	15450	515
771	20230602	092700	409418560	15480	15470	15480	15470	2
772	20230602	092600	409387610	15450	15390	15450	15380	5515
773	20230602	092500	324371580	15390	15390	15400	15390	179
774	20230602	092400	321616420	15400	15450	15450	15400	4772
775	20230602	092300	247975280	15450	15440	15450	15440	2172
776	20230602	092200	214427710	15440	15500	15550	15430	3747
777	20230602	092100	156388690	15510	15510	15510	15510	117
778	20230602	092000	154574020	15510	15510	15510	15510	48
779	20230602	091900	153829540	15520	15520	15520	15520	40
780	20230602	091800	153208740	15510	15510	15510	15510	9
781	20230602	091700	153069150	15500	15500	15500	15500	4
782	20230602	091600	153007150	15500	15500	15500	15500	140
783	20230602	091500	150837150	15460	15510	15510	15460	678
784	20230602	091400	140329520	15520	15540	15540	15520	74
785	20230602	091300	139180840	15540	15560	15560	15540	671
786	20230602	091200	128744240	15560	15550	15600	15550	1887
787	20230602	091100	99358850	15540	15500	15540	15460	1162
788	20230602	091000	81316820	15500	15500	15500	15500	959
789	20230602	090900	66452320	15500	15500	15500	15500	314
790	20230602	090800	61585320	15500	15520	15520	15500	1011
791	20230602	090700	45909590	15510	15510	15510	15510	17
792	20230602	090600	45645920	15500	15500	15500	15500	102
793	20230602	090500	44064920	15500	15490	15500	15490	115
794	20230602	090400	42282530	15470	15470	15470	15470	19
795	20230602	090300	41988600	15470	15440	15470	15440	149
796	20230602	090200	39687800	15440	15470	15470	15440	362
797	20230602	090100	34091980	15470	15520	15520	15470	241
798	20230602	090000	30363620	15500	15540	15540	15500	1956