KissMeData/047920/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	223700	3928582180	15810	15810	15810	15810	2849
3	20230602	223600	3928582180	15810	15810	15810	15810	0
4	20230602	223500	3928582180	15810	15810	15810	15810	0
5	20230602	223400	3928582180	15810	15810	15810	15810	0
6	20230602	223300	3928582180	15810	15810	15810	15810	0
7	20230602	223200	3928582180	15810	15810	15810	15810	0
8	20230602	223100	3928582180	15810	15810	15810	15810	0
9	20230602	223000	3928582180	15810	15810	15810	15810	0
10	20230602	222900	3928582180	15810	15810	15810	15810	0
11	20230602	222800	3928582180	15810	15810	15810	15810	0
12	20230602	222700	3928582180	15810	15810	15810	15810	0
13	20230602	222600	3928582180	15810	15810	15810	15810	0
14	20230602	222500	3928582180	15810	15810	15810	15810	0
15	20230602	222400	3928582180	15810	15810	15810	15810	0
16	20230602	222300	3928582180	15810	15810	15810	15810	0
17	20230602	222200	3928582180	15810	15810	15810	15810	0
18	20230602	222100	3928582180	15810	15810	15810	15810	0
19	20230602	222000	3928582180	15810	15810	15810	15810	0
20	20230602	221900	3928582180	15810	15810	15810	15810	0
21	20230602	221800	3928582180	15810	15810	15810	15810	0
22	20230602	221700	3928582180	15810	15810	15810	15810	0
23	20230602	221600	3928582180	15810	15810	15810	15810	0
24	20230602	221500	3928582180	15810	15810	15810	15810	0
25	20230602	221400	3928582180	15810	15810	15810	15810	0
26	20230602	221300	3928582180	15810	15810	15810	15810	0
27	20230602	221200	3928582180	15810	15810	15810	15810	0
28	20230602	221100	3928582180	15810	15810	15810	15810	0
29	20230602	221000	3928582180	15810	15810	15810	15810	0
30	20230602	220900	3928582180	15810	15810	15810	15810	0
31	20230602	220800	3928582180	15810	15810	15810	15810	0
32	20230602	220700	3928582180	15810	15810	15810	15810	2849
33	20230602	220600	3928582180	15810	15810	15810	15810	0
34	20230602	220500	3928582180	15810	15810	15810	15810	0
35	20230602	220400	3928582180	15810	15810	15810	15810	0
36	20230602	220300	3928582180	15810	15810	15810	15810	0
37	20230602	220200	3928582180	15810	15810	15810	15810	0
38	20230602	220100	3928582180	15810	15810	15810	15810	0
39	20230602	220000	3928582180	15810	15810	15810	15810	0
40	20230602	215900	3928582180	15810	15810	15810	15810	0
41	20230602	215800	3928582180	15810	15810	15810	15810	0
42	20230602	215700	3928582180	15810	15810	15810	15810	0
43	20230602	215600	3928582180	15810	15810	15810	15810	0
44	20230602	215500	3928582180	15810	15810	15810	15810	0
45	20230602	215400	3928582180	15810	15810	15810	15810	0
46	20230602	215300	3928582180	15810	15810	15810	15810	0
47	20230602	215200	3928582180	15810	15810	15810	15810	0
48	20230602	215100	3928582180	15810	15810	15810	15810	0
49	20230602	215000	3928582180	15810	15810	15810	15810	0
50	20230602	214900	3928582180	15810	15810	15810	15810	0
51	20230602	214800	3928582180	15810	15810	15810	15810	0
52	20230602	214700	3928582180	15810	15810	15810	15810	0
53	20230602	214600	3928582180	15810	15810	15810	15810	0
54	20230602	214500	3928582180	15810	15810	15810	15810	0
55	20230602	214400	3928582180	15810	15810	15810	15810	0
56	20230602	214300	3928582180	15810	15810	15810	15810	0
57	20230602	214200	3928582180	15810	15810	15810	15810	0
58	20230602	214100	3928582180	15810	15810	15810	15810	0
59	20230602	214000	3928582180	15810	15810	15810	15810	0
60	20230602	213900	3928582180	15810	15810	15810	15810	0
61	20230602	213800	3928582180	15810	15810	15810	15810	0
62	20230602	213700	3928582180	15810	15810	15810	15810	2849
63	20230602	213600	3928582180	15810	15810	15810	15810	0
64	20230602	213500	3928582180	15810	15810	15810	15810	0
65	20230602	213400	3928582180	15810	15810	15810	15810	0
66	20230602	213300	3928582180	15810	15810	15810	15810	0
67	20230602	213200	3928582180	15810	15810	15810	15810	0
68	20230602	213100	3928582180	15810	15810	15810	15810	0
69	20230602	213000	3928582180	15810	15810	15810	15810	0
70	20230602	212900	3928582180	15810	15810	15810	15810	0
71	20230602	212800	3928582180	15810	15810	15810	15810	0
72	20230602	212700	3928582180	15810	15810	15810	15810	0
73	20230602	212600	3928582180	15810	15810	15810	15810	0
74	20230602	212500	3928582180	15810	15810	15810	15810	0
75	20230602	212400	3928582180	15810	15810	15810	15810	0
76	20230602	212300	3928582180	15810	15810	15810	15810	0
77	20230602	212200	3928582180	15810	15810	15810	15810	0
78	20230602	212100	3928582180	15810	15810	15810	15810	0
79	20230602	212000	3928582180	15810	15810	15810	15810	0
80	20230602	211900	3928582180	15810	15810	15810	15810	0
81	20230602	211800	3928582180	15810	15810	15810	15810	0
82	20230602	211700	3928582180	15810	15810	15810	15810	0
83	20230602	211600	3928582180	15810	15810	15810	15810	0
84	20230602	211500	3928582180	15810	15810	15810	15810	0
85	20230602	211400	3928582180	15810	15810	15810	15810	0
86	20230602	211300	3928582180	15810	15810	15810	15810	0
87	20230602	211200	3928582180	15810	15810	15810	15810	0
88	20230602	211100	3928582180	15810	15810	15810	15810	0
89	20230602	211000	3928582180	15810	15810	15810	15810	0
90	20230602	210900	3928582180	15810	15810	15810	15810	0
91	20230602	210800	3928582180	15810	15810	15810	15810	0
92	20230602	210700	3928582180	15810	15810	15810	15810	2849
93	20230602	210600	3928582180	15810	15810	15810	15810	0
94	20230602	210500	3928582180	15810	15810	15810	15810	0
95	20230602	210400	3928582180	15810	15810	15810	15810	0
96	20230602	210300	3928582180	15810	15810	15810	15810	0
97	20230602	210200	3928582180	15810	15810	15810	15810	0
98	20230602	210100	3928582180	15810	15810	15810	15810	0
99	20230602	210000	3928582180	15810	15810	15810	15810	0
100	20230602	205900	3928582180	15810	15810	15810	15810	0
101	20230602	205800	3928582180	15810	15810	15810	15810	0
102	20230602	205700	3928582180	15810	15810	15810	15810	0
103	20230602	205600	3928582180	15810	15810	15810	15810	0
104	20230602	205500	3928582180	15810	15810	15810	15810	0
105	20230602	205400	3928582180	15810	15810	15810	15810	0
106	20230602	205300	3928582180	15810	15810	15810	15810	0
107	20230602	205200	3928582180	15810	15810	15810	15810	0
108	20230602	205100	3928582180	15810	15810	15810	15810	0
109	20230602	205000	3928582180	15810	15810	15810	15810	0
110	20230602	204900	3928582180	15810	15810	15810	15810	0
111	20230602	204800	3928582180	15810	15810	15810	15810	0
112	20230602	204700	3928582180	15810	15810	15810	15810	0
113	20230602	204600	3928582180	15810	15810	15810	15810	0
114	20230602	204500	3928582180	15810	15810	15810	15810	0
115	20230602	204400	3928582180	15810	15810	15810	15810	0
116	20230602	204300	3928582180	15810	15810	15810	15810	0
117	20230602	204200	3928582180	15810	15810	15810	15810	0
118	20230602	204100	3928582180	15810	15810	15810	15810	0
119	20230602	204000	3928582180	15810	15810	15810	15810	0
120	20230602	203900	3928582180	15810	15810	15810	15810	0
121	20230602	203800	3928582180	15810	15810	15810	15810	0
122	20230602	203700	3928582180	15810	15810	15810	15810	2849
123	20230602	203600	3928582180	15810	15810	15810	15810	0
124	20230602	203500	3928582180	15810	15810	15810	15810	0
125	20230602	203400	3928582180	15810	15810	15810	15810	0
126	20230602	203300	3928582180	15810	15810	15810	15810	0
127	20230602	203200	3928582180	15810	15810	15810	15810	0
128	20230602	203100	3928582180	15810	15810	15810	15810	0
129	20230602	203000	3928582180	15810	15810	15810	15810	0
130	20230602	202900	3928582180	15810	15810	15810	15810	0
131	20230602	202800	3928582180	15810	15810	15810	15810	0
132	20230602	202700	3928582180	15810	15810	15810	15810	0
133	20230602	202600	3928582180	15810	15810	15810	15810	0
134	20230602	202500	3928582180	15810	15810	15810	15810	0
135	20230602	202400	3928582180	15810	15810	15810	15810	0
136	20230602	202300	3928582180	15810	15810	15810	15810	0
137	20230602	202200	3928582180	15810	15810	15810	15810	0
138	20230602	202100	3928582180	15810	15810	15810	15810	0
139	20230602	202000	3928582180	15810	15810	15810	15810	0
140	20230602	201900	3928582180	15810	15810	15810	15810	0
141	20230602	201800	3928582180	15810	15810	15810	15810	0
142	20230602	201700	3928582180	15810	15810	15810	15810	0
143	20230602	201600	3928582180	15810	15810	15810	15810	0
144	20230602	201500	3928582180	15810	15810	15810	15810	0
145	20230602	201400	3928582180	15810	15810	15810	15810	0
146	20230602	201300	3928582180	15810	15810	15810	15810	0
147	20230602	201200	3928582180	15810	15810	15810	15810	0
148	20230602	201100	3928582180	15810	15810	15810	15810	0
149	20230602	201000	3928582180	15810	15810	15810	15810	0
150	20230602	200900	3928582180	15810	15810	15810	15810	0
151	20230602	200800	3928582180	15810	15810	15810	15810	0
152	20230602	200700	3928582180	15810	15810	15810	15810	2849
153	20230602	200600	3928582180	15810	15810	15810	15810	0
154	20230602	200500	3928582180	15810	15810	15810	15810	0
155	20230602	200400	3928582180	15810	15810	15810	15810	0
156	20230602	200300	3928582180	15810	15810	15810	15810	0
157	20230602	200200	3928582180	15810	15810	15810	15810	0
158	20230602	200100	3928582180	15810	15810	15810	15810	0
159	20230602	200000	3928582180	15810	15810	15810	15810	0
160	20230602	195900	3928582180	15810	15810	15810	15810	0
161	20230602	195800	3928582180	15810	15810	15810	15810	0
162	20230602	195700	3928582180	15810	15810	15810	15810	0
163	20230602	195600	3928582180	15810	15810	15810	15810	0
164	20230602	195500	3928582180	15810	15810	15810	15810	0
165	20230602	195400	3928582180	15810	15810	15810	15810	0
166	20230602	195300	3928582180	15810	15810	15810	15810	0
167	20230602	195200	3928582180	15810	15810	15810	15810	0
168	20230602	195100	3928582180	15810	15810	15810	15810	0
169	20230602	195000	3928582180	15810	15810	15810	15810	0
170	20230602	194900	3928582180	15810	15810	15810	15810	0
171	20230602	194800	3928582180	15810	15810	15810	15810	0
172	20230602	194700	3928582180	15810	15810	15810	15810	0
173	20230602	194600	3928582180	15810	15810	15810	15810	0
174	20230602	194500	3928582180	15810	15810	15810	15810	0
175	20230602	194400	3928582180	15810	15810	15810	15810	0
176	20230602	194300	3928582180	15810	15810	15810	15810	0
177	20230602	194200	3928582180	15810	15810	15810	15810	0
178	20230602	194100	3928582180	15810	15810	15810	15810	0
179	20230602	194000	3928582180	15810	15810	15810	15810	0
180	20230602	193900	3928582180	15810	15810	15810	15810	0
181	20230602	193800	3928582180	15810	15810	15810	15810	0
182	20230602	193700	3928582180	15810	15810	15810	15810	2849
183	20230602	193600	3928582180	15810	15810	15810	15810	0
184	20230602	193500	3928582180	15810	15810	15810	15810	0
185	20230602	193400	3928582180	15810	15810	15810	15810	0
186	20230602	193300	3928582180	15810	15810	15810	15810	0
187	20230602	193200	3928582180	15810	15810	15810	15810	0
188	20230602	193100	3928582180	15810	15810	15810	15810	0
189	20230602	193000	3928582180	15810	15810	15810	15810	0
190	20230602	192900	3928582180	15810	15810	15810	15810	0
191	20230602	192800	3928582180	15810	15810	15810	15810	0
192	20230602	192700	3928582180	15810	15810	15810	15810	0
193	20230602	192600	3928582180	15810	15810	15810	15810	0
194	20230602	192500	3928582180	15810	15810	15810	15810	0
195	20230602	192400	3928582180	15810	15810	15810	15810	0
196	20230602	192300	3928582180	15810	15810	15810	15810	0
197	20230602	192200	3928582180	15810	15810	15810	15810	0
198	20230602	192100	3928582180	15810	15810	15810	15810	0
199	20230602	192000	3928582180	15810	15810	15810	15810	0
200	20230602	191900	3928582180	15810	15810	15810	15810	0
201	20230602	191800	3928582180	15810	15810	15810	15810	0
202	20230602	191700	3928582180	15810	15810	15810	15810	0
203	20230602	191600	3928582180	15810	15810	15810	15810	0
204	20230602	191500	3928582180	15810	15810	15810	15810	0
205	20230602	191400	3928582180	15810	15810	15810	15810	0
206	20230602	191300	3928582180	15810	15810	15810	15810	0
207	20230602	191200	3928582180	15810	15810	15810	15810	0
208	20230602	191100	3928582180	15810	15810	15810	15810	0
209	20230602	191000	3928582180	15810	15810	15810	15810	0
210	20230602	190900	3928582180	15810	15810	15810	15810	0
211	20230602	190800	3928582180	15810	15810	15810	15810	0
212	20230602	190700	3928582180	15810	15810	15810	15810	2849
213	20230602	190600	3928582180	15810	15810	15810	15810	0
214	20230602	190500	3928582180	15810	15810	15810	15810	0
215	20230602	190400	3928582180	15810	15810	15810	15810	0
216	20230602	190300	3928582180	15810	15810	15810	15810	0
217	20230602	190200	3928582180	15810	15810	15810	15810	0
218	20230602	190100	3928582180	15810	15810	15810	15810	0
219	20230602	190000	3928582180	15810	15810	15810	15810	0
220	20230602	185900	3928582180	15810	15810	15810	15810	0
221	20230602	185800	3928582180	15810	15810	15810	15810	0
222	20230602	185700	3928582180	15810	15810	15810	15810	0
223	20230602	185600	3928582180	15810	15810	15810	15810	0
224	20230602	185500	3928582180	15810	15810	15810	15810	0
225	20230602	185400	3928582180	15810	15810	15810	15810	0
226	20230602	185300	3928582180	15810	15810	15810	15810	0
227	20230602	185200	3928582180	15810	15810	15810	15810	0
228	20230602	185100	3928582180	15810	15810	15810	15810	0
229	20230602	185000	3928582180	15810	15810	15810	15810	0
230	20230602	184900	3928582180	15810	15810	15810	15810	0
231	20230602	184800	3928582180	15810	15810	15810	15810	0
232	20230602	184700	3928582180	15810	15810	15810	15810	0
233	20230602	184600	3928582180	15810	15810	15810	15810	0
234	20230602	184500	3928582180	15810	15810	15810	15810	0
235	20230602	184400	3928582180	15810	15810	15810	15810	0
236	20230602	184300	3928582180	15810	15810	15810	15810	0
237	20230602	184200	3928582180	15810	15810	15810	15810	0
238	20230602	184100	3928582180	15810	15810	15810	15810	0
239	20230602	184000	3928582180	15810	15810	15810	15810	0
240	20230602	183900	3928582180	15810	15810	15810	15810	0
241	20230602	183800	3928582180	15810	15810	15810	15810	0
242	20230602	183700	3928582180	15810	15810	15810	15810	2849
243	20230602	183600	3928582180	15810	15810	15810	15810	0
244	20230602	183500	3928582180	15810	15810	15810	15810	0
245	20230602	183400	3928582180	15810	15810	15810	15810	0
246	20230602	183300	3928582180	15810	15810	15810	15810	0
247	20230602	183200	3928582180	15810	15810	15810	15810	0
248	20230602	183100	3928582180	15810	15810	15810	15810	0
249	20230602	183000	3928582180	15810	15810	15810	15810	0
250	20230602	182900	3928582180	15810	15810	15810	15810	0
251	20230602	182800	3928582180	15810	15810	15810	15810	0
252	20230602	182700	3928582180	15810	15810	15810	15810	0
253	20230602	182600	3928582180	15810	15810	15810	15810	0
254	20230602	182500	3928582180	15810	15810	15810	15810	0
255	20230602	182400	3928582180	15810	15810	15810	15810	0
256	20230602	182300	3928582180	15810	15810	15810	15810	0
257	20230602	182200	3928582180	15810	15810	15810	15810	0
258	20230602	182100	3928582180	15810	15810	15810	15810	0
259	20230602	182000	3928582180	15810	15810	15810	15810	0
260	20230602	181900	3928582180	15810	15810	15810	15810	0
261	20230602	181800	3928582180	15810	15810	15810	15810	0
262	20230602	181700	3928582180	15810	15810	15810	15810	0
263	20230602	181600	3928582180	15810	15810	15810	15810	0
264	20230602	181500	3928582180	15810	15810	15810	15810	0
265	20230602	181400	3928582180	15810	15810	15810	15810	0
266	20230602	181300	3928582180	15810	15810	15810	15810	0
267	20230602	181200	3928582180	15810	15810	15810	15810	0
268	20230602	181100	3928582180	15810	15810	15810	15810	0
269	20230602	181000	3928582180	15810	15810	15810	15810	0
270	20230602	180900	3928582180	15810	15810	15810	15810	0
271	20230602	180800	3928582180	15810	15810	15810	15810	0
272	20230602	180700	3928582180	15810	15810	15810	15810	2849
273	20230602	180600	3928582180	15810	15810	15810	15810	0
274	20230602	180500	3928582180	15810	15810	15810	15810	0
275	20230602	180400	3928582180	15810	15810	15810	15810	0
276	20230602	180300	3928582180	15810	15810	15810	15810	0
277	20230602	180200	3928582180	15810	15810	15810	15810	0
278	20230602	180100	3928582180	15810	15810	15810	15810	0
279	20230602	180000	3928582180	15810	15810	15810	15810	0
280	20230602	175900	3928582180	15810	15810	15810	15810	0
281	20230602	175800	3928582180	15810	15810	15810	15810	0
282	20230602	175700	3928582180	15810	15810	15810	15810	0
283	20230602	175600	3928582180	15810	15810	15810	15810	0
284	20230602	175500	3928582180	15810	15810	15810	15810	0
285	20230602	175400	3928582180	15810	15810	15810	15810	0
286	20230602	175300	3928582180	15810	15810	15810	15810	0
287	20230602	175200	3928582180	15810	15810	15810	15810	0
288	20230602	175100	3928582180	15810	15810	15810	15810	0
289	20230602	175000	3928582180	15810	15810	15810	15810	0
290	20230602	174900	3928582180	15810	15810	15810	15810	0
291	20230602	174800	3928582180	15810	15810	15810	15810	0
292	20230602	174700	3928582180	15810	15810	15810	15810	0
293	20230602	174600	3928582180	15810	15810	15810	15810	0
294	20230602	174500	3928582180	15810	15810	15810	15810	0
295	20230602	174400	3928582180	15810	15810	15810	15810	0
296	20230602	174300	3928582180	15810	15810	15810	15810	0
297	20230602	174200	3928582180	15810	15810	15810	15810	0
298	20230602	174100	3928582180	15810	15810	15810	15810	0
299	20230602	174000	3928582180	15810	15810	15810	15810	0
300	20230602	173900	3928582180	15810	15810	15810	15810	0
301	20230602	173800	3928582180	15810	15810	15810	15810	0
302	20230602	173700	3928582180	15810	15810	15810	15810	2849
303	20230602	173600	3928582180	15810	15810	15810	15810	0
304	20230602	173500	3928582180	15810	15810	15810	15810	0
305	20230602	173400	3928582180	15810	15810	15810	15810	0
306	20230602	173300	3928582180	15810	15810	15810	15810	0
307	20230602	173200	3928582180	15810	15810	15810	15810	0
308	20230602	173100	3928582180	15810	15810	15810	15810	0
309	20230602	173000	3928582180	15810	15810	15810	15810	0
310	20230602	172900	3928582180	15810	15810	15810	15810	0
311	20230602	172800	3928582180	15810	15810	15810	15810	0
312	20230602	172700	3928582180	15810	15810	15810	15810	0
313	20230602	172600	3928582180	15810	15810	15810	15810	0
314	20230602	172500	3928582180	15810	15810	15810	15810	0
315	20230602	172400	3928582180	15810	15810	15810	15810	0
316	20230602	172300	3928582180	15810	15810	15810	15810	0
317	20230602	172200	3928582180	15810	15810	15810	15810	0
318	20230602	172100	3928582180	15810	15810	15810	15810	0
319	20230602	172000	3928582180	15810	15810	15810	15810	0
320	20230602	171900	3928582180	15810	15810	15810	15810	0
321	20230602	171800	3928582180	15810	15810	15810	15810	0
322	20230602	171700	3928582180	15810	15810	15810	15810	0
323	20230602	171600	3928582180	15810	15810	15810	15810	0
324	20230602	171500	3928582180	15810	15810	15810	15810	0
325	20230602	171400	3928582180	15810	15810	15810	15810	0
326	20230602	171300	3928582180	15810	15810	15810	15810	0
327	20230602	171200	3928582180	15810	15810	15810	15810	0
328	20230602	171100	3928582180	15810	15810	15810	15810	0
329	20230602	171000	3928582180	15810	15810	15810	15810	0
330	20230602	170900	3928582180	15810	15810	15810	15810	0
331	20230602	170800	3928582180	15810	15810	15810	15810	0
332	20230602	170700	3928582180	15810	15810	15810	15810	2849
333	20230602	170600	3928582180	15810	15810	15810	15810	0
334	20230602	170500	3928582180	15810	15810	15810	15810	0
335	20230602	170400	3928582180	15810	15810	15810	15810	0
336	20230602	170300	3928582180	15810	15810	15810	15810	0
337	20230602	170200	3928582180	15810	15810	15810	15810	0
338	20230602	170100	3928582180	15810	15810	15810	15810	0
339	20230602	170000	3928582180	15810	15810	15810	15810	0
340	20230602	165900	3928582180	15810	15810	15810	15810	0
341	20230602	165800	3928582180	15810	15810	15810	15810	0
342	20230602	165700	3928582180	15810	15810	15810	15810	0
343	20230602	165600	3928582180	15810	15810	15810	15810	0
344	20230602	165500	3928582180	15810	15810	15810	15810	0
345	20230602	165400	3928582180	15810	15810	15810	15810	0
346	20230602	165300	3928582180	15810	15810	15810	15810	0
347	20230602	165200	3928582180	15810	15810	15810	15810	0
348	20230602	165100	3928582180	15810	15810	15810	15810	0
349	20230602	165000	3928582180	15810	15810	15810	15810	0
350	20230602	164900	3928582180	15810	15810	15810	15810	0
351	20230602	164800	3928582180	15810	15810	15810	15810	0
352	20230602	164700	3928582180	15810	15810	15810	15810	0
353	20230602	164600	3928582180	15810	15810	15810	15810	0
354	20230602	164500	3928582180	15810	15810	15810	15810	0
355	20230602	164400	3928582180	15810	15810	15810	15810	0
356	20230602	164300	3928582180	15810	15810	15810	15810	0
357	20230602	164200	3928582180	15810	15810	15810	15810	0
358	20230602	164100	3928582180	15810	15810	15810	15810	0
359	20230602	164000	3928582180	15810	15810	15810	15810	0
360	20230602	163900	3928582180	15810	15810	15810	15810	0
361	20230602	163800	3928582180	15810	15810	15810	15810	0
362	20230602	163700	3928582180	15810	15810	15810	15810	2849
363	20230602	163600	3928582180	15810	15810	15810	15810	0
364	20230602	163500	3928582180	15810	15810	15810	15810	0
365	20230602	163400	3928582180	15810	15810	15810	15810	0
366	20230602	163300	3928582180	15810	15810	15810	15810	0
367	20230602	163200	3928582180	15810	15810	15810	15810	0
368	20230602	163100	3928582180	15810	15810	15810	15810	0
369	20230602	163000	3928582180	15810	15810	15810	15810	0
370	20230602	162900	3928582180	15810	15810	15810	15810	0
371	20230602	162800	3928582180	15810	15810	15810	15810	0
372	20230602	162700	3928582180	15810	15810	15810	15810	0
373	20230602	162600	3928582180	15810	15810	15810	15810	0
374	20230602	162500	3928582180	15810	15810	15810	15810	0
375	20230602	162400	3928582180	15810	15810	15810	15810	0
376	20230602	162300	3928582180	15810	15810	15810	15810	0
377	20230602	162200	3928582180	15810	15810	15810	15810	0
378	20230602	162100	3928582180	15810	15810	15810	15810	0
379	20230602	162000	3928582180	15810	15810	15810	15810	0
380	20230602	161900	3928582180	15810	15810	15810	15810	0
381	20230602	161800	3928582180	15810	15810	15810	15810	0
382	20230602	161700	3928582180	15810	15810	15810	15810	0
383	20230602	161600	3928582180	15810	15810	15810	15810	0
384	20230602	161500	3928582180	15810	15810	15810	15810	0
385	20230602	161400	3928582180	15810	15810	15810	15810	0
386	20230602	161300	3928582180	15810	15810	15810	15810	0
387	20230602	161200	3928582180	15810	15810	15810	15810	0
388	20230602	161100	3928582180	15810	15810	15810	15810	0
389	20230602	161000	3928582180	15810	15810	15810	15810	0
390	20230602	160900	3928582180	15810	15810	15810	15810	0
391	20230602	160800	3928582180	15810	15810	15810	15810	0
392	20230602	160700	3928582180	15810	15810	15810	15810	2849
393	20230602	160600	3928582180	15810	15810	15810	15810	0
394	20230602	160500	3928582180	15810	15810	15810	15810	0
395	20230602	160400	3928582180	15810	15810	15810	15810	0
396	20230602	160300	3928582180	15810	15810	15810	15810	0
397	20230602	160200	3928582180	15810	15810	15810	15810	0
398	20230602	160100	3928582180	15810	15810	15810	15810	0
399	20230602	160000	3928582180	15810	15810	15810	15810	0
400	20230602	155900	3928582180	15810	15810	15810	15810	0
401	20230602	155800	3928582180	15810	15810	15810	15810	0
402	20230602	155700	3928582180	15810	15810	15810	15810	0
403	20230602	155600	3928582180	15810	15810	15810	15810	0
404	20230602	155500	3928582180	15810	15810	15810	15810	0
405	20230602	155400	3928582180	15810	15810	15810	15810	0
406	20230602	155300	3928582180	15810	15810	15810	15810	0
407	20230602	155200	3928582180	15810	15810	15810	15810	0
408	20230602	155100	3928582180	15810	15810	15810	15810	0
409	20230602	155000	3928582180	15810	15810	15810	15810	0
410	20230602	154900	3928582180	15810	15810	15810	15810	0
411	20230602	154800	3928582180	15810	15810	15810	15810	0
412	20230602	154700	3928582180	15810	15810	15810	15810	0
413	20230602	154600	3928582180	15810	15810	15810	15810	0
414	20230602	154500	3928582180	15810	15810	15810	15810	0
415	20230602	154400	3928582180	15810	15810	15810	15810	0
416	20230602	154300	3928582180	15810	15810	15810	15810	0
417	20230602	154200	3928582180	15810	15810	15810	15810	0
418	20230602	154100	3928582180	15810	15810	15810	15810	0
419	20230602	154000	3928582180	15810	15810	15810	15810	0
420	20230602	153900	3928582180	15810	15810	15810	15810	0
421	20230602	153800	3928582180	15810	15810	15810	15810	0
422	20230602	153700	3928582180	15810	15810	15810	15810	2849
423	20230602	153600	3928582180	15810	15810	15810	15810	0
424	20230602	153500	3928582180	15810	15810	15810	15810	0
425	20230602	153400	3928582180	15810	15810	15810	15810	0
426	20230602	153300	3928582180	15810	15810	15810	15810	0
427	20230602	153200	3928582180	15810	15810	15810	15810	0
428	20230602	153100	3928582180	15810	15810	15810	15810	0
429	20230602	153000	3928582180	15810	15810	15810	15810	2849
430	20230602	152900	3883539490	15800	15800	15800	15800	0
431	20230602	152800	3883539490	15800	15800	15800	15800	0
432	20230602	152700	3883539490	15800	15800	15800	15800	0
433	20230602	152600	3883539490	15800	15800	15800	15800	0
434	20230602	152500	3883539490	15800	15800	15800	15800	0
435	20230602	152400	3883539490	15800	15800	15800	15800	0
436	20230602	152300	3883539490	15800	15800	15800	15800	0
437	20230602	152200	3883539490	15800	15800	15800	15800	0
438	20230602	152100	3883539490	15800	15800	15800	15800	0
439	20230602	152000	3883539490	15800	15800	15800	15800	0
440	20230602	151900	3883539490	15800	15790	15800	15790	2486
441	20230602	151800	3844264410	15790	15790	15790	15790	609
442	20230602	151700	3834648300	15770	15790	15800	15760	1053
443	20230602	151600	3818037510	15790	15780	15790	15780	1331
444	20230602	151500	3797023560	15790	15770	15790	15770	492
445	20230602	151400	3789255020	15770	15790	15790	15770	1601
446	20230602	151300	3763993350	15790	15810	15810	15790	2049
447	20230602	151200	3731623100	15810	15840	15840	15810	1059
448	20230602	151100	3714863500	15830	15830	15840	15830	179
449	20230602	151000	3712028930	15820	15820	15830	15820	36
450	20230602	150900	3711459390	15830	15860	15860	15830	597
451	20230602	150800	3702008600	15870	15810	15870	15810	2483
452	20230602	150700	3662680750	15810	15810	15820	15800	3170
453	20230602	150600	3612536230	15810	15800	15820	15800	1945
454	20230602	150500	3581788390	15800	15790	15800	15790	1632
455	20230602	150400	3556002950	15790	15790	15790	15780	202
456	20230602	150300	3552814520	15790	15790	15790	15790	342
457	20230602	150200	3547414340	15790	15790	15790	15760	244
458	20230602	150100	3543562180	15790	15770	15790	15760	474
459	20230602	150000	3536086190	15770	15750	15780	15750	60
460	20230602	145900	3535139500	15780	15790	15790	15780	192
461	20230602	145800	3532109510	15750	15790	15790	15750	326
462	20230602	145700	3526966100	15800	15800	15800	15800	101
463	20230602	145600	3525370300	15800	15800	15800	15780	334
464	20230602	145500	3520096310	15800	15810	15810	15780	503
465	20230602	145400	3512154150	15810	15790	15810	15790	856
466	20230602	145300	3498629450	15790	15800	15800	15790	231
467	20230602	145200	3494979850	15790	15800	15810	15790	322
468	20230602	145100	3489893040	15810	15800	15810	15800	979
469	20230602	145000	3474416020	15800	15800	15800	15800	1912
470	20230602	144900	3444206420	15790	15780	15790	15780	2115
471	20230602	144800	3410813360	15790	15780	15790	15780	7
472	20230602	144700	3410702890	15780	15760	15780	15760	1171
473	20230602	144600	3392231260	15760	15760	15760	15760	82
474	20230602	144500	3390938940	15750	15750	15750	15750	50
475	20230602	144400	3390151440	15750	15750	15760	15750	430
476	20230602	144300	3383378840	15750	15750	15750	15750	736
477	20230602	144200	3371786840	15750	15750	15750	15750	1
478	20230602	144100	3371771090	15740	15750	15750	15740	306
479	20230602	144000	3366954410	15720	15740	15750	15720	513
480	20230602	143900	3358882440	15730	15740	15740	15730	40
481	20230602	143800	3358252960	15740	15740	15740	15740	472
482	20230602	143700	3350823680	15740	15750	15750	15740	260
483	20230602	143600	3346728780	15750	15750	15750	15750	84
484	20230602	143500	3345405780	15750	15750	15750	15750	129
485	20230602	143400	3343374030	15750	15760	15760	15750	207
486	20230602	143300	3340111760	15760	15760	15760	15760	200
487	20230602	143200	3336959760	15760	15750	15760	15750	50
488	20230602	143100	3336171990	15750	15760	15760	15700	771
489	20230602	143000	3324050530	15770	15770	15770	15770	5
490	20230602	142900	3323971680	15760	15760	15760	15760	82
491	20230602	142800	3322679360	15760	15740	15770	15730	1010
492	20230602	142700	3306769400	15740	15780	15780	15740	77
493	20230602	142600	3305556450	15770	15780	15780	15770	425
494	20230602	142500	3298853730	15780	15770	15790	15760	1111
495	20230602	142400	3281329240	15770	15740	15770	15740	368
496	20230602	142300	3275534070	15740	15740	15740	15740	861
497	20230602	142200	3261981930	15740	15730	15740	15730	604
498	20230602	142100	3252475330	15720	15700	15720	15700	3969
499	20230602	142000	3190150990	15690	15690	15690	15690	500
500	20230602	141900	3182305990	15690	15680	15690	15680	378
501	20230602	141800	3176377630	15670	15670	15670	15670	228
502	20230602	141700	3172804870	15660	15660	15670	15660	194
503	20230602	141600	3169766820	15660	15660	15670	15660	643
504	20230602	141500	3159697390	15660	15660	15660	15660	51
505	20230602	141400	3158898730	15660	15660	15660	15660	2
506	20230602	141300	3158867410	15650	15660	15660	15650	122
507	20230602	141200	3156958090	15660	15660	15660	15660	0
508	20230602	141100	3156958090	15660	15660	15660	15660	104
509	20230602	141000	3155329450	15660	15670	15670	15660	208
510	20230602	140900	3152071070	15640	15640	15640	15640	0
511	20230602	140800	3152071070	15640	15640	15640	15640	0
512	20230602	140700	3152071070	15640	15640	15640	15640	0
513	20230602	140600	3152071070	15640	15640	15640	15640	1
514	20230602	140500	3152055430	15640	15630	15640	15630	748
515	20230602	140400	3140364130	15640	15660	15660	15640	45
516	20230602	140300	3139660210	15670	15640	15670	15640	387
517	20230602	140200	3133606630	15650	15660	15660	15650	121
518	20230602	140100	3131712520	15660	15670	15670	15660	72
519	20230602	140000	3130584500	15670	15670	15670	15670	19
520	20230602	135900	3130286770	15670	15670	15670	15670	137
521	20230602	135800	3128139980	15680	15680	15680	15670	110
522	20230602	135700	3126415200	15680	15640	15680	15630	156
523	20230602	135600	3123973290	15630	15630	15630	15630	0
524	20230602	135500	3123973290	15630	15630	15630	15620	114
525	20230602	135400	3122192470	15630	15630	15640	15630	658
526	20230602	135300	3111907830	15640	15650	15660	15640	569
527	20230602	135200	3103003400	15660	15650	15660	15650	42
528	20230602	135100	3102345730	15650	15650	15650	15650	100
529	20230602	135000	3100780730	15650	15650	15650	15650	23
530	20230602	134900	3100420780	15650	15650	15650	15650	20
531	20230602	134800	3100107780	15650	15660	15660	15640	124
532	20230602	134700	3098167530	15660	15670	15670	15660	195
533	20230602	134600	3095111970	15670	15670	15670	15670	200
534	20230602	134500	3091977970	15680	15670	15680	15670	216
535	20230602	134400	3088591620	15660	15670	15670	15660	104
536	20230602	134300	3086961980	15660	15650	15660	15650	193
537	20230602	134200	3083941360	15640	15660	15660	15630	312
538	20230602	134100	3079060560	15650	15660	15660	15650	400
539	20230602	134000	3072800040	15670	15670	15670	15670	111
540	20230602	133900	3071060670	15670	15670	15680	15670	289
541	20230602	133800	3066531340	15680	15680	15680	15680	12
542	20230602	133700	3066343180	15680	15670	15680	15670	253
543	20230602	133600	3062376790	15680	15680	15680	15680	372
544	20230602	133500	3056543830	15690	15690	15690	15690	29
545	20230602	133400	3056088820	15690	15690	15690	15690	0
546	20230602	133300	3056088820	15690	15690	15690	15690	129
547	20230602	133200	3054064810	15690	15690	15690	15690	87
548	20230602	133100	3052699780	15690	15690	15700	15690	863
549	20230602	133000	3039158600	15700	15690	15700	15690	574
550	20230602	132900	3030151270	15690	15690	15690	15690	0
551	20230602	132800	3030151270	15690	15680	15690	15670	345
552	20230602	132700	3024741940	15680	15680	15680	15680	50
553	20230602	132600	3023957940	15680	15680	15680	15680	220
554	20230602	132500	3020508340	15670	15660	15670	15660	73
555	20230602	132400	3019364690	15660	15660	15660	15660	64
556	20230602	132300	3018362450	15660	15660	15660	15660	20
557	20230602	132200	3018049250	15670	15670	15670	15660	115
558	20230602	132100	3016247300	15670	15670	15670	15670	20
559	20230602	132000	3015933900	15670	15670	15670	15670	40
560	20230602	131900	3015307100	15680	15680	15680	15670	126
561	20230602	131800	3013332470	15670	15660	15670	15650	1037
562	20230602	131700	2997102890	15660	15670	15670	15650	278
563	20230602	131600	2992748590	15670	15670	15670	15670	18
564	20230602	131500	2992466530	15680	15680	15680	15670	489
565	20230602	131400	2984799070	15680	15680	15680	15670	209
566	20230602	131300	2981522000	15680	15680	15680	15680	0
567	20230602	131200	2981522000	15680	15690	15690	15610	1705
568	20230602	131100	2954818420	15690	15690	15690	15690	5
569	20230602	131000	2954739970	15700	15700	15700	15700	180
570	20230602	130900	2951913970	15690	15690	15690	15690	67
571	20230602	130800	2950862740	15680	15680	15690	15680	18
572	20230602	130700	2950580470	15680	15690	15690	15680	252
573	20230602	130600	2946629010	15690	15690	15690	15690	298
574	20230602	130500	2941953390	15690	15700	15700	15690	32
575	20230602	130400	2941451240	15700	15690	15700	15690	96
576	20230602	130300	2939944980	15690	15690	15690	15690	0
577	20230602	130200	2939944980	15690	15700	15700	15690	194
578	20230602	130100	2936901090	15680	15680	15690	15680	146
579	20230602	130000	2934611580	15680	15680	15680	15670	1097
580	20230602	125900	2917417830	15670	15680	15680	15670	286
581	20230602	125800	2912934820	15680	15670	15680	15670	100
582	20230602	125700	2911367660	15680	15690	15700	15680	49
583	20230602	125600	2910599260	15700	15710	15710	15700	3
584	20230602	125500	2910552150	15720	15710	15720	15710	68
585	20230602	125400	2909483260	15720	15710	15720	15700	627
586	20230602	125300	2899629090	15720	15740	15740	15710	911
587	20230602	125200	2885306870	15740	15740	15740	15740	12
588	20230602	125100	2885117990	15740	15740	15740	15740	1
589	20230602	125000	2885102250	15730	15740	15740	15730	149
590	20230602	124900	2882758420	15750	15750	15750	15750	59
591	20230602	124800	2881829170	15770	15750	15770	15750	343
592	20230602	124700	2876426900	15730	15730	15730	15730	7
593	20230602	124600	2876316790	15730	15730	15730	15730	318
594	20230602	124500	2871314650	15730	15730	15730	15730	17
595	20230602	124400	2871047240	15730	15750	15750	15730	950
596	20230602	124300	2856098900	15740	15750	15750	15740	189
597	20230602	124200	2853123340	15750	15740	15760	15740	1124
598	20230602	124100	2835421340	15730	15730	15740	15730	484
599	20230602	124000	2827807740	15730	15730	15740	15730	362
600	20230602	123900	2822112200	15730	15710	15730	15710	537
601	20230602	123800	2813669490	15710	15670	15730	15670	3058
602	20230602	123700	2765650190	15670	15670	15670	15670	1
603	20230602	123600	2765634520	15670	15630	15670	15630	461
604	20230602	123500	2758418160	15630	15630	15630	15630	10
605	20230602	123400	2758261860	15620	15620	15620	15620	110
606	20230602	123300	2756543660	15610	15610	15610	15610	5
607	20230602	123200	2756465610	15610	15640	15640	15610	1257
608	20230602	123100	2736834830	15640	15640	15640	15640	242
609	20230602	123000	2733049950	15650	15650	15650	15650	42
610	20230602	122900	2732392650	15650	15650	15650	15650	146
611	20230602	122800	2730107750	15650	15660	15660	15650	748
612	20230602	122700	2718400250	15650	15650	15650	15650	5
613	20230602	122600	2718322000	15650	15650	15650	15650	85
614	20230602	122500	2716991750	15660	15660	15660	15660	194
615	20230602	122400	2713953710	15650	15650	15650	15650	15
616	20230602	122300	2713718960	15650	15660	15660	15650	101
617	20230602	122200	2712138300	15660	15660	15660	15660	12
618	20230602	122100	2711950380	15660	15660	15660	15660	69
619	20230602	122000	2710869840	15670	15660	15670	15660	173
620	20230602	121900	2708159160	15650	15650	15650	15650	0
621	20230602	121800	2708159160	15650	15660	15660	15650	326
622	20230602	121700	2703054850	15660	15670	15670	15660	35
623	20230602	121600	2702506430	15670	15680	15680	15670	564
624	20230602	121500	2693667420	15680	15680	15680	15680	768
625	20230602	121400	2681625180	15680	15690	15690	15680	696
626	20230602	121300	2670711750	15680	15680	15680	15680	141
627	20230602	121200	2668500870	15680	15680	15680	15680	10
628	20230602	121100	2668344070	15670	15690	15690	15670	52
629	20230602	121000	2667528930	15690	15680	15690	15670	1156
630	20230602	120900	2649403680	15690	15670	15690	15670	1058
631	20230602	120800	2632810900	15670	15660	15670	15660	215
632	20230602	120700	2629443170	15660	15620	15660	15620	1121
633	20230602	120600	2611915630	15620	15620	15630	15620	171
634	20230602	120500	2609244140	15610	15600	15620	15600	1239
635	20230602	120400	2589902800	15590	15600	15600	15590	5
636	20230602	120300	2589824830	15590	15600	15600	15590	81
637	20230602	120200	2588561240	15600	15590	15600	15590	347
638	20230602	120100	2583150150	15600	15590	15600	15590	501
639	20230602	120000	2575336360	15590	15590	15590	15590	13
640	20230602	115900	2575133690	15590	15580	15590	15580	7
641	20230602	115800	2575024620	15600	15580	15600	15580	143
642	20230602	115700	2572794680	15580	15580	15590	15580	262
643	20230602	115600	2568711720	15580	15590	15590	15580	544
644	20230602	115500	2560236050	15580	15590	15590	15580	845
645	20230602	115400	2547069690	15590	15610	15610	15590	567
646	20230602	115300	2538225510	15600	15600	15610	15600	350
647	20230602	115200	2532765330	15600	15600	15600	15600	41
648	20230602	115100	2532125730	15590	15590	15600	15590	417
649	20230602	115000	2525622500	15590	15590	15590	15590	20
650	20230602	114900	2525310700	15590	15590	15590	15590	22
651	20230602	114800	2524967720	15590	15600	15600	15590	146
652	20230602	114700	2522690330	15600	15600	15600	15600	1
653	20230602	114600	2522674730	15590	15590	15590	15590	113
654	20230602	114500	2520913060	15600	15600	15600	15600	90
655	20230602	114400	2519509060	15590	15590	15590	15590	404
656	20230602	114300	2513210700	15580	15580	15580	15580	1
657	20230602	114200	2513195120	15580	15580	15590	15580	53
658	20230602	114100	2512369180	15580	15580	15580	15580	18
659	20230602	114000	2512088740	15570	15580	15580	15570	1960
660	20230602	113900	2481555890	15580	15580	15580	15580	175
661	20230602	113800	2478829390	15580	15580	15580	15580	343
662	20230602	113700	2473485450	15580	15580	15580	15570	116
663	20230602	113600	2471679080	15580	15570	15580	15570	22
664	20230602	113500	2471336440	15570	15570	15570	15570	62
665	20230602	113400	2470371100	15570	15570	15580	15570	124
666	20230602	113300	2468440400	15570	15570	15580	15570	177
667	20230602	113200	2465683410	15570	15550	15570	15550	41
668	20230602	113100	2465045480	15570	15560	15570	15560	124
669	20230602	113000	2463116030	15560	15560	15580	15560	31
670	20230602	112900	2462633550	15560	15560	15580	15560	294
671	20230602	112800	2458056900	15550	15560	15560	15550	545
672	20230602	112700	2449579680	15560	15560	15570	15560	212
673	20230602	112600	2446280090	15560	15560	15560	15560	0
674	20230602	112500	2446280090	15560	15560	15580	15560	34
675	20230602	112400	2445750430	15560	15550	15570	15550	599
676	20230602	112300	2436432140	15560	15560	15560	15550	81
677	20230602	112200	2435172320	15550	15540	15550	15540	117
678	20230602	112100	2433354130	15540	15540	15540	15540	26
679	20230602	112000	2432950090	15540	15560	15560	15540	2
680	20230602	111900	2432918990	15530	15530	15530	15530	1
681	20230602	111800	2432903460	15520	15530	15530	15520	223
682	20230602	111700	2429442490	15520	15530	15530	15520	637
683	20230602	111600	2419555600	15530	15530	15530	15530	0
684	20230602	111500	2419555600	15530	15530	15530	15530	62
685	20230602	111400	2418592740	15530	15530	15530	15530	123
686	20230602	111300	2416682550	15520	15530	15530	15520	10
687	20230602	111200	2416527330	15510	15510	15510	15510	42
688	20230602	111100	2415875910	15510	15510	15510	15510	157
689	20230602	111000	2413440840	15510	15510	15510	15510	41
690	20230602	110900	2412804930	15510	15540	15540	15510	963
691	20230602	110800	2397855410	15550	15550	15550	15540	1184
692	20230602	110700	2379444950	15550	15560	15560	15550	168
693	20230602	110600	2376832250	15550	15550	15560	15550	14
694	20230602	110500	2376614540	15540	15560	15560	15540	370
695	20230602	110400	2370860740	15540	15540	15540	15530	470
696	20230602	110300	2363560140	15540	15520	15570	15520	807
697	20230602	110200	2351014050	15520	15510	15540	15510	533
698	20230602	110100	2342744680	15510	15490	15510	15480	1519
699	20230602	110000	2319202720	15470	15480	15490	15470	201
700	20230602	105900	2316091490	15480	15480	15480	15480	149
701	20230602	105800	2313784970	15460	15480	15490	15460	2648
702	20230602	105700	2272837610	15480	15480	15500	15460	1489
703	20230602	105600	2249799710	15480	15500	15500	15480	2476
704	20230602	105500	2211450340	15500	15500	15500	15500	308
705	20230602	105400	2206676340	15500	15500	15500	15500	133
706	20230602	105300	2204614840	15500	15490	15500	15490	693
707	20230602	105200	2193877850	15480	15470	15480	15470	307
708	20230602	105100	2189127600	15470	15470	15470	15460	1052
709	20230602	105000	2172863350	15470	15480	15480	15470	215
710	20230602	104900	2169537260	15480	15480	15480	15480	223
711	20230602	104800	2166085220	15480	15470	15480	15460	350
712	20230602	104700	2160672570	15460	15470	15470	15460	1000
713	20230602	104600	2145212230	15470	15470	15470	15450	2360
714	20230602	104500	2108731750	15470	15470	15470	15460	549
715	20230602	104400	2100239730	15480	15520	15520	15480	1553
716	20230602	104300	2076168040	15520	15520	15520	15520	194
717	20230602	104200	2073157160	15520	15520	15530	15520	233
718	20230602	104100	2069540930	15520	15440	15520	15440	1726
719	20230602	104000	2042800620	15410	15550	15550	15400	15563
720	20230602	103900	1801875070	15560	15630	15630	15560	9252
721	20230602	103800	1657680080	15630	15640	15640	15630	157
722	20230602	103700	1655225600	15640	15620	15640	15620	1119
723	20230602	103600	1637734820	15610	15620	15620	15610	313
724	20230602	103500	1632848270	15620	15610	15620	15610	226
725	20230602	103400	1629319910	15600	15600	15600	15600	15
726	20230602	103300	1629085910	15600	15600	15600	15600	393
727	20230602	103200	1622955110	15600	15640	15640	15600	913
728	20230602	103100	1608711410	15650	15650	15650	15650	0
729	20230602	103000	1608711410	15650	15610	15650	15600	572
730	20230602	102900	1599784040	15630	15630	15630	15630	72
731	20230602	102800	1598658680	15630	15630	15630	15630	2
732	20230602	102700	1598627420	15660	15660	15660	15660	7
733	20230602	102600	1598517800	15660	15660	15660	15600	254
734	20230602	102500	1594550490	15660	15610	15660	15610	185
735	20230602	102400	1591661310	15610	15610	15610	15610	0
736	20230602	102300	1591661310	15610	15610	15610	15610	1
737	20230602	102200	1591645700	15610	15610	15610	15610	1
738	20230602	102100	1591630090	15620	15620	15620	15620	55
739	20230602	102000	1590770990	15630	15630	15630	15630	200
740	20230602	101900	1587644990	15590	15600	15600	15590	303
741	20230602	101800	1582919200	15660	15660	15660	15660	0
742	20230602	101700	1582919200	15660	15660	15660	15660	17
743	20230602	101600	1582652980	15580	15630	15630	15580	2062
744	20230602	101500	1550501480	15630	15620	15630	15620	202
745	20230602	101400	1547344420	15610	15610	15610	15610	0
746	20230602	101300	1547344420	15610	15600	15610	15600	152
747	20230602	101200	1544972380	15600	15610	15610	15600	572
748	20230602	101100	1536049140	15600	15610	15610	15600	55
749	20230602	101000	1535190600	15610	15620	15620	15610	1186
750	20230602	100900	1516666480	15620	15660	15660	15620	850
751	20230602	100800	1503380340	15660	15660	15660	15630	240
752	20230602	100700	1499624940	15660	15660	15660	15660	60
753	20230602	100600	1498685340	15660	15660	15660	15630	45
754	20230602	100500	1497980670	15620	15620	15630	15620	305
755	20230602	100400	1493216370	15620	15630	15630	15620	8
756	20230602	100300	1493091340	15610	15620	15620	15590	590
757	20230602	100200	1483887880	15610	15600	15610	15600	462
758	20230602	100100	1476677690	15610	15610	15610	15610	226
759	20230602	100000	1473149830	15610	15610	15610	15610	1
760	20230602	095900	1473134220	15610	15620	15620	15610	239
761	20230602	095800	1469402670	15610	15670	15670	15610	304
762	20230602	095700	1464644990	15670	15610	15680	15610	9
763	20230602	095600	1464504010	15600	15620	15690	15600	1070
764	20230602	095500	1447751620	15600	15600	15600	15600	1300
765	20230602	095400	1427471620	15600	15600	15600	15600	68
766	20230602	095300	1426410820	15600	15590	15600	15560	2629
767	20230602	095200	1385460750	15600	15580	15640	15580	600
768	20230602	095100	1376107270	15580	15600	15600	15570	5602
769	20230602	095000	1288812340	15600	15640	15640	15600	5968
770	20230602	094900	1195605840	15650	15650	15650	15650	47
771	20230602	094800	1194870290	15650	15650	15650	15650	23
772	20230602	094700	1194510340	15640	15630	15640	15630	74
773	20230602	094600	1193353510	15630	15630	15630	15630	38
774	20230602	094500	1192759570	15640	15640	15640	15630	3963
775	20230602	094400	1130797100	15640	15660	15660	15640	202
776	20230602	094300	1127635800	15650	15650	15660	15650	176
777	20230602	094200	1124881390	15650	15650	15650	15640	315
778	20230602	094100	1119954660	15640	15680	15680	15640	267
779	20230602	094000	1115776470	15680	15650	15680	15650	337
780	20230602	093900	1110500420	15650	15670	15690	15650	1617
781	20230602	093800	1085185940	15670	15680	15680	15670	433
782	20230602	093700	1078400230	15680	15670	15680	15660	734
783	20230602	093600	1066893550	15670	15680	15680	15670	440
784	20230602	093500	1059998740	15680	15650	15680	15650	184
785	20230602	093400	1057119080	15650	15650	15650	15650	297
786	20230602	093300	1052471030	15650	15650	15680	15650	187
787	20230602	093200	1049544150	15640	15650	15680	15640	649
788	20230602	093100	1039389680	15650	15650	15690	15640	1246
789	20230602	093000	1019872100	15640	15670	15670	15620	2481
790	20230602	092900	981052430	15690	15670	15700	15670	270
791	20230602	092800	976819790	15670	15680	15680	15660	900
792	20230602	092700	962712220	15670	15740	15740	15670	6468
793	20230602	092600	861087250	15740	15760	15790	15740	5779
794	20230602	092500	769997670	15780	15780	15780	15770	919
795	20230602	092400	755501520	15780	15780	15780	15770	153
796	20230602	092300	753088180	15780	15760	15780	15760	361
797	20230602	092200	747394090	15760	15760	15770	15760	300
798	20230602	092100	742664690	15770	15760	15770	15760	453
799	20230602	092000	735525400	15750	15790	15790	15750	2334
800	20230602	091900	698709810	15800	15800	15810	15770	3407
801	20230602	091800	644882810	15810	15850	15850	15810	1455
802	20230602	091700	621875360	15850	15900	15900	15850	1794
803	20230602	091600	593416590	15900	15890	15900	15880	1539
804	20230602	091500	568964740	15890	15880	15890	15880	522
805	20230602	091400	560672770	15890	15850	15890	15850	1463
806	20230602	091300	537438100	15860	15810	15900	15810	4417
807	20230602	091200	467371620	15810	15800	15830	15790	4055
808	20230602	091100	403282040	15800	15800	15800	15800	465
809	20230602	091000	395935040	15770	15750	15770	15750	3370
810	20230602	090900	342793660	15740	15750	15760	15740	1270
811	20230602	090800	322796120	15750	15710	15770	15710	3386
812	20230602	090700	269551070	15710	15750	15750	15710	2186
813	20230602	090600	235205940	15780	15810	15840	15750	3451
814	20230602	090500	180701910	15820	15870	15870	15820	852
815	20230602	090400	167218180	15870	15830	15870	15810	1774
816	20230602	090300	139148140	15830	15830	15880	15830	1597
817	20230602	090200	113845320	15830	15810	15870	15810	1464
818	20230602	090100	90640240	15810	15840	15900	15800	2622
819	20230602	090000	49121110	15830	15790	15830	15790	3110