KissMeData/115960/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	220300	211199550	15780	15780	15780	15780	226
3	20230601	220200	211199550	15780	15780	15780	15780	0
4	20230601	220100	211199550	15780	15780	15780	15780	0
5	20230601	220000	211199550	15780	15780	15780	15780	0
6	20230601	215900	211199550	15780	15780	15780	15780	0
7	20230601	215800	211199550	15780	15780	15780	15780	0
8	20230601	215700	211199550	15780	15780	15780	15780	0
9	20230601	215600	211199550	15780	15780	15780	15780	0
10	20230601	215500	211199550	15780	15780	15780	15780	0
11	20230601	215400	211199550	15780	15780	15780	15780	0
12	20230601	215300	211199550	15780	15780	15780	15780	0
13	20230601	215200	211199550	15780	15780	15780	15780	0
14	20230601	215100	211199550	15780	15780	15780	15780	0
15	20230601	215000	211199550	15780	15780	15780	15780	0
16	20230601	214900	211199550	15780	15780	15780	15780	0
17	20230601	214800	211199550	15780	15780	15780	15780	0
18	20230601	214700	211199550	15780	15780	15780	15780	0
19	20230601	214600	211199550	15780	15780	15780	15780	0
20	20230601	214500	211199550	15780	15780	15780	15780	0
21	20230601	214400	211199550	15780	15780	15780	15780	0
22	20230601	214300	211199550	15780	15780	15780	15780	0
23	20230601	214200	211199550	15780	15780	15780	15780	0
24	20230601	214100	211199550	15780	15780	15780	15780	0
25	20230601	214000	211199550	15780	15780	15780	15780	0
26	20230601	213900	211199550	15780	15780	15780	15780	0
27	20230601	213800	211199550	15780	15780	15780	15780	0
28	20230601	213700	211199550	15780	15780	15780	15780	0
29	20230601	213600	211199550	15780	15780	15780	15780	0
30	20230601	213500	211199550	15780	15780	15780	15780	0
31	20230601	213400	211199550	15780	15780	15780	15780	0
32	20230601	213300	211199550	15780	15780	15780	15780	226
33	20230601	213200	211199550	15780	15780	15780	15780	0
34	20230601	213100	211199550	15780	15780	15780	15780	0
35	20230601	213000	211199550	15780	15780	15780	15780	0
36	20230601	212900	211199550	15780	15780	15780	15780	0
37	20230601	212800	211199550	15780	15780	15780	15780	0
38	20230601	212700	211199550	15780	15780	15780	15780	0
39	20230601	212600	211199550	15780	15780	15780	15780	0
40	20230601	212500	211199550	15780	15780	15780	15780	0
41	20230601	212400	211199550	15780	15780	15780	15780	0
42	20230601	212300	211199550	15780	15780	15780	15780	0
43	20230601	212200	211199550	15780	15780	15780	15780	0
44	20230601	212100	211199550	15780	15780	15780	15780	0
45	20230601	212000	211199550	15780	15780	15780	15780	0
46	20230601	211900	211199550	15780	15780	15780	15780	0
47	20230601	211800	211199550	15780	15780	15780	15780	0
48	20230601	211700	211199550	15780	15780	15780	15780	0
49	20230601	211600	211199550	15780	15780	15780	15780	0
50	20230601	211500	211199550	15780	15780	15780	15780	0
51	20230601	211400	211199550	15780	15780	15780	15780	0
52	20230601	211300	211199550	15780	15780	15780	15780	0
53	20230601	211200	211199550	15780	15780	15780	15780	0
54	20230601	211100	211199550	15780	15780	15780	15780	0
55	20230601	211000	211199550	15780	15780	15780	15780	0
56	20230601	210900	211199550	15780	15780	15780	15780	0
57	20230601	210800	211199550	15780	15780	15780	15780	0
58	20230601	210700	211199550	15780	15780	15780	15780	0
59	20230601	210600	211199550	15780	15780	15780	15780	0
60	20230601	210500	211199550	15780	15780	15780	15780	0
61	20230601	210400	211199550	15780	15780	15780	15780	0
62	20230601	210300	211199550	15780	15780	15780	15780	226
63	20230601	210200	211199550	15780	15780	15780	15780	0
64	20230601	210100	211199550	15780	15780	15780	15780	0
65	20230601	210000	211199550	15780	15780	15780	15780	0
66	20230601	205900	211199550	15780	15780	15780	15780	0
67	20230601	205800	211199550	15780	15780	15780	15780	0
68	20230601	205700	211199550	15780	15780	15780	15780	0
69	20230601	205600	211199550	15780	15780	15780	15780	0
70	20230601	205500	211199550	15780	15780	15780	15780	0
71	20230601	205400	211199550	15780	15780	15780	15780	0
72	20230601	205300	211199550	15780	15780	15780	15780	0
73	20230601	205200	211199550	15780	15780	15780	15780	0
74	20230601	205100	211199550	15780	15780	15780	15780	0
75	20230601	205000	211199550	15780	15780	15780	15780	0
76	20230601	204900	211199550	15780	15780	15780	15780	0
77	20230601	204800	211199550	15780	15780	15780	15780	0
78	20230601	204700	211199550	15780	15780	15780	15780	0
79	20230601	204600	211199550	15780	15780	15780	15780	0
80	20230601	204500	211199550	15780	15780	15780	15780	0
81	20230601	204400	211199550	15780	15780	15780	15780	0
82	20230601	204300	211199550	15780	15780	15780	15780	0
83	20230601	204200	211199550	15780	15780	15780	15780	0
84	20230601	204100	211199550	15780	15780	15780	15780	0
85	20230601	204000	211199550	15780	15780	15780	15780	0
86	20230601	203900	211199550	15780	15780	15780	15780	0
87	20230601	203800	211199550	15780	15780	15780	15780	0
88	20230601	203700	211199550	15780	15780	15780	15780	0
89	20230601	203600	211199550	15780	15780	15780	15780	0
90	20230601	203500	211199550	15780	15780	15780	15780	0
91	20230601	203400	211199550	15780	15780	15780	15780	0
92	20230601	203300	211199550	15780	15780	15780	15780	226
93	20230601	203200	211199550	15780	15780	15780	15780	0
94	20230601	203100	211199550	15780	15780	15780	15780	0
95	20230601	203000	211199550	15780	15780	15780	15780	0
96	20230601	202900	211199550	15780	15780	15780	15780	0
97	20230601	202800	211199550	15780	15780	15780	15780	0
98	20230601	202700	211199550	15780	15780	15780	15780	0
99	20230601	202600	211199550	15780	15780	15780	15780	0
100	20230601	202500	211199550	15780	15780	15780	15780	0
101	20230601	202400	211199550	15780	15780	15780	15780	0
102	20230601	202300	211199550	15780	15780	15780	15780	0
103	20230601	202200	211199550	15780	15780	15780	15780	0
104	20230601	202100	211199550	15780	15780	15780	15780	0
105	20230601	202000	211199550	15780	15780	15780	15780	0
106	20230601	201900	211199550	15780	15780	15780	15780	0
107	20230601	201800	211199550	15780	15780	15780	15780	0
108	20230601	201700	211199550	15780	15780	15780	15780	0
109	20230601	201600	211199550	15780	15780	15780	15780	0
110	20230601	201500	211199550	15780	15780	15780	15780	0
111	20230601	201400	211199550	15780	15780	15780	15780	0
112	20230601	201300	211199550	15780	15780	15780	15780	0
113	20230601	201200	211199550	15780	15780	15780	15780	0
114	20230601	201100	211199550	15780	15780	15780	15780	0
115	20230601	201000	211199550	15780	15780	15780	15780	0
116	20230601	200900	211199550	15780	15780	15780	15780	0
117	20230601	200800	211199550	15780	15780	15780	15780	0
118	20230601	200700	211199550	15780	15780	15780	15780	0
119	20230601	200600	211199550	15780	15780	15780	15780	0
120	20230601	200500	211199550	15780	15780	15780	15780	0
121	20230601	200400	211199550	15780	15780	15780	15780	0
122	20230601	200300	211199550	15780	15780	15780	15780	226
123	20230601	200200	211199550	15780	15780	15780	15780	0
124	20230601	200100	211199550	15780	15780	15780	15780	0
125	20230601	200000	211199550	15780	15780	15780	15780	0
126	20230601	195900	211199550	15780	15780	15780	15780	0
127	20230601	195800	211199550	15780	15780	15780	15780	0
128	20230601	195700	211199550	15780	15780	15780	15780	0
129	20230601	195600	211199550	15780	15780	15780	15780	0
130	20230601	195500	211199550	15780	15780	15780	15780	0
131	20230601	195400	211199550	15780	15780	15780	15780	0
132	20230601	195300	211199550	15780	15780	15780	15780	0
133	20230601	195200	211199550	15780	15780	15780	15780	0
134	20230601	195100	211199550	15780	15780	15780	15780	0
135	20230601	195000	211199550	15780	15780	15780	15780	0
136	20230601	194900	211199550	15780	15780	15780	15780	0
137	20230601	194800	211199550	15780	15780	15780	15780	0
138	20230601	194700	211199550	15780	15780	15780	15780	0
139	20230601	194600	211199550	15780	15780	15780	15780	0
140	20230601	194500	211199550	15780	15780	15780	15780	0
141	20230601	194400	211199550	15780	15780	15780	15780	0
142	20230601	194300	211199550	15780	15780	15780	15780	0
143	20230601	194200	211199550	15780	15780	15780	15780	0
144	20230601	194100	211199550	15780	15780	15780	15780	0
145	20230601	194000	211199550	15780	15780	15780	15780	0
146	20230601	193900	211199550	15780	15780	15780	15780	0
147	20230601	193800	211199550	15780	15780	15780	15780	0
148	20230601	193700	211199550	15780	15780	15780	15780	0
149	20230601	193600	211199550	15780	15780	15780	15780	0
150	20230601	193500	211199550	15780	15780	15780	15780	0
151	20230601	193400	211199550	15780	15780	15780	15780	0
152	20230601	193300	211199550	15780	15780	15780	15780	226
153	20230601	193200	211199550	15780	15780	15780	15780	0
154	20230601	193100	211199550	15780	15780	15780	15780	0
155	20230601	193000	211199550	15780	15780	15780	15780	0
156	20230601	192900	211199550	15780	15780	15780	15780	0
157	20230601	192800	211199550	15780	15780	15780	15780	0
158	20230601	192700	211199550	15780	15780	15780	15780	0
159	20230601	192600	211199550	15780	15780	15780	15780	0
160	20230601	192500	211199550	15780	15780	15780	15780	0
161	20230601	192400	211199550	15780	15780	15780	15780	0
162	20230601	192300	211199550	15780	15780	15780	15780	0
163	20230601	192200	211199550	15780	15780	15780	15780	0
164	20230601	192100	211199550	15780	15780	15780	15780	0
165	20230601	192000	211199550	15780	15780	15780	15780	0
166	20230601	191900	211199550	15780	15780	15780	15780	0
167	20230601	191800	211199550	15780	15780	15780	15780	0
168	20230601	191700	211199550	15780	15780	15780	15780	0
169	20230601	191600	211199550	15780	15780	15780	15780	0
170	20230601	191500	211199550	15780	15780	15780	15780	0
171	20230601	191400	211199550	15780	15780	15780	15780	0
172	20230601	191300	211199550	15780	15780	15780	15780	0
173	20230601	191200	211199550	15780	15780	15780	15780	0
174	20230601	191100	211199550	15780	15780	15780	15780	0
175	20230601	191000	211199550	15780	15780	15780	15780	0
176	20230601	190900	211199550	15780	15780	15780	15780	0
177	20230601	190800	211199550	15780	15780	15780	15780	0
178	20230601	190700	211199550	15780	15780	15780	15780	0
179	20230601	190600	211199550	15780	15780	15780	15780	0
180	20230601	190500	211199550	15780	15780	15780	15780	0
181	20230601	190400	211199550	15780	15780	15780	15780	0
182	20230601	190300	211199550	15780	15780	15780	15780	226
183	20230601	190200	211199550	15780	15780	15780	15780	0
184	20230601	190100	211199550	15780	15780	15780	15780	0
185	20230601	190000	211199550	15780	15780	15780	15780	0
186	20230601	185900	211199550	15780	15780	15780	15780	0
187	20230601	185800	211199550	15780	15780	15780	15780	0
188	20230601	185700	211199550	15780	15780	15780	15780	0
189	20230601	185600	211199550	15780	15780	15780	15780	0
190	20230601	185500	211199550	15780	15780	15780	15780	0
191	20230601	185400	211199550	15780	15780	15780	15780	0
192	20230601	185300	211199550	15780	15780	15780	15780	0
193	20230601	185200	211199550	15780	15780	15780	15780	0
194	20230601	185100	211199550	15780	15780	15780	15780	0
195	20230601	185000	211199550	15780	15780	15780	15780	0
196	20230601	184900	211199550	15780	15780	15780	15780	0
197	20230601	184800	211199550	15780	15780	15780	15780	0
198	20230601	184700	211199550	15780	15780	15780	15780	0
199	20230601	184600	211199550	15780	15780	15780	15780	0
200	20230601	184500	211199550	15780	15780	15780	15780	0
201	20230601	184400	211199550	15780	15780	15780	15780	0
202	20230601	184300	211199550	15780	15780	15780	15780	0
203	20230601	184200	211199550	15780	15780	15780	15780	0
204	20230601	184100	211199550	15780	15780	15780	15780	0
205	20230601	184000	211199550	15780	15780	15780	15780	0
206	20230601	183900	211199550	15780	15780	15780	15780	0
207	20230601	183800	211199550	15780	15780	15780	15780	0
208	20230601	183700	211199550	15780	15780	15780	15780	0
209	20230601	183600	211199550	15780	15780	15780	15780	0
210	20230601	183500	211199550	15780	15780	15780	15780	0
211	20230601	183400	211199550	15780	15780	15780	15780	0
212	20230601	183300	211199550	15780	15780	15780	15780	226
213	20230601	183200	211199550	15780	15780	15780	15780	0
214	20230601	183100	211199550	15780	15780	15780	15780	0
215	20230601	183000	211199550	15780	15780	15780	15780	0
216	20230601	182900	211199550	15780	15780	15780	15780	0
217	20230601	182800	211199550	15780	15780	15780	15780	0
218	20230601	182700	211199550	15780	15780	15780	15780	0
219	20230601	182600	211199550	15780	15780	15780	15780	0
220	20230601	182500	211199550	15780	15780	15780	15780	0
221	20230601	182400	211199550	15780	15780	15780	15780	0
222	20230601	182300	211199550	15780	15780	15780	15780	0
223	20230601	182200	211199550	15780	15780	15780	15780	0
224	20230601	182100	211199550	15780	15780	15780	15780	0
225	20230601	182000	211199550	15780	15780	15780	15780	0
226	20230601	181900	211199550	15780	15780	15780	15780	0
227	20230601	181800	211199550	15780	15780	15780	15780	0
228	20230601	181700	211199550	15780	15780	15780	15780	0
229	20230601	181600	211199550	15780	15780	15780	15780	0
230	20230601	181500	211199550	15780	15780	15780	15780	0
231	20230601	181400	211199550	15780	15780	15780	15780	0
232	20230601	181300	211199550	15780	15780	15780	15780	0
233	20230601	181200	211199550	15780	15780	15780	15780	0
234	20230601	181100	211199550	15780	15780	15780	15780	0
235	20230601	181000	211199550	15780	15780	15780	15780	0
236	20230601	180900	211199550	15780	15780	15780	15780	0
237	20230601	180800	211199550	15780	15780	15780	15780	0
238	20230601	180700	211199550	15780	15780	15780	15780	0
239	20230601	180600	211199550	15780	15780	15780	15780	0
240	20230601	180500	211199550	15780	15780	15780	15780	0
241	20230601	180400	211199550	15780	15780	15780	15780	0
242	20230601	180300	211199550	15780	15780	15780	15780	226
243	20230601	180200	211199550	15780	15780	15780	15780	0
244	20230601	180100	211199550	15780	15780	15780	15780	0
245	20230601	180000	211199550	15780	15780	15780	15780	0
246	20230601	175900	211199550	15780	15780	15780	15780	0
247	20230601	175800	211199550	15780	15780	15780	15780	0
248	20230601	175700	211199550	15780	15780	15780	15780	0
249	20230601	175600	211199550	15780	15780	15780	15780	0
250	20230601	175500	211199550	15780	15780	15780	15780	0
251	20230601	175400	211199550	15780	15780	15780	15780	0
252	20230601	175300	211199550	15780	15780	15780	15780	0
253	20230601	175200	211199550	15780	15780	15780	15780	0
254	20230601	175100	211199550	15780	15780	15780	15780	0
255	20230601	175000	211199550	15780	15780	15780	15780	0
256	20230601	174900	211199550	15780	15780	15780	15780	0
257	20230601	174800	211199550	15780	15780	15780	15780	0
258	20230601	174700	211199550	15780	15780	15780	15780	0
259	20230601	174600	211199550	15780	15780	15780	15780	0
260	20230601	174500	211199550	15780	15780	15780	15780	0
261	20230601	174400	211199550	15780	15780	15780	15780	0
262	20230601	174300	211199550	15780	15780	15780	15780	0
263	20230601	174200	211199550	15780	15780	15780	15780	0
264	20230601	174100	211199550	15780	15780	15780	15780	0
265	20230601	174000	211199550	15780	15780	15780	15780	0
266	20230601	173900	211199550	15780	15780	15780	15780	0
267	20230601	173800	211199550	15780	15780	15780	15780	0
268	20230601	173700	211199550	15780	15780	15780	15780	0
269	20230601	173600	211199550	15780	15780	15780	15780	0
270	20230601	173500	211199550	15780	15780	15780	15780	0
271	20230601	173400	211199550	15780	15780	15780	15780	0
272	20230601	173300	211199550	15780	15780	15780	15780	226
273	20230601	173200	211199550	15780	15780	15780	15780	0
274	20230601	173100	211199550	15780	15780	15780	15780	0
275	20230601	173000	211199550	15780	15780	15780	15780	0
276	20230601	172900	211199550	15780	15780	15780	15780	0
277	20230601	172800	211199550	15780	15780	15780	15780	0
278	20230601	172700	211199550	15780	15780	15780	15780	0
279	20230601	172600	211199550	15780	15780	15780	15780	0
280	20230601	172500	211199550	15780	15780	15780	15780	0
281	20230601	172400	211199550	15780	15780	15780	15780	0
282	20230601	172300	211199550	15780	15780	15780	15780	0
283	20230601	172200	211199550	15780	15780	15780	15780	0
284	20230601	172100	211199550	15780	15780	15780	15780	0
285	20230601	172000	211199550	15780	15780	15780	15780	0
286	20230601	171900	211199550	15780	15780	15780	15780	0
287	20230601	171800	211199550	15780	15780	15780	15780	0
288	20230601	171700	211199550	15780	15780	15780	15780	0
289	20230601	171600	211199550	15780	15780	15780	15780	0
290	20230601	171500	211199550	15780	15780	15780	15780	0
291	20230601	171400	211199550	15780	15780	15780	15780	0
292	20230601	171300	211199550	15780	15780	15780	15780	0
293	20230601	171200	211199550	15780	15780	15780	15780	0
294	20230601	171100	211199550	15780	15780	15780	15780	0
295	20230601	171000	211199550	15780	15780	15780	15780	0
296	20230601	170900	211199550	15780	15780	15780	15780	0
297	20230601	170800	211199550	15780	15780	15780	15780	0
298	20230601	170700	211199550	15780	15780	15780	15780	0
299	20230601	170600	211199550	15780	15780	15780	15780	0
300	20230601	170500	211199550	15780	15780	15780	15780	0
301	20230601	170400	211199550	15780	15780	15780	15780	0
302	20230601	170300	211199550	15780	15780	15780	15780	226
303	20230601	170200	211199550	15780	15780	15780	15780	0
304	20230601	170100	211199550	15780	15780	15780	15780	0
305	20230601	170000	211199550	15780	15780	15780	15780	0
306	20230601	165900	211199550	15780	15780	15780	15780	0
307	20230601	165800	211199550	15780	15780	15780	15780	0
308	20230601	165700	211199550	15780	15780	15780	15780	0
309	20230601	165600	211199550	15780	15780	15780	15780	0
310	20230601	165500	211199550	15780	15780	15780	15780	0
311	20230601	165400	211199550	15780	15780	15780	15780	0
312	20230601	165300	211199550	15780	15780	15780	15780	0
313	20230601	165200	211199550	15780	15780	15780	15780	0
314	20230601	165100	211199550	15780	15780	15780	15780	0
315	20230601	165000	211199550	15780	15780	15780	15780	0
316	20230601	164900	211199550	15780	15780	15780	15780	0
317	20230601	164800	211199550	15780	15780	15780	15780	0
318	20230601	164700	211199550	15780	15780	15780	15780	0
319	20230601	164600	211199550	15780	15780	15780	15780	0
320	20230601	164500	211199550	15780	15780	15780	15780	0
321	20230601	164400	211199550	15780	15780	15780	15780	0
322	20230601	164300	211199550	15780	15780	15780	15780	0
323	20230601	164200	211199550	15780	15780	15780	15780	0
324	20230601	164100	211199550	15780	15780	15780	15780	0
325	20230601	164000	211199550	15780	15780	15780	15780	0
326	20230601	163900	211199550	15780	15780	15780	15780	0
327	20230601	163800	211199550	15780	15780	15780	15780	0
328	20230601	163700	211199550	15780	15780	15780	15780	0
329	20230601	163600	211199550	15780	15780	15780	15780	0
330	20230601	163500	211199550	15780	15780	15780	15780	0
331	20230601	163400	211199550	15780	15780	15780	15780	0
332	20230601	163300	211199550	15780	15780	15780	15780	226
333	20230601	163200	211199550	15780	15780	15780	15780	0
334	20230601	163100	211199550	15780	15780	15780	15780	0
335	20230601	163000	211199550	15780	15780	15780	15780	0
336	20230601	162900	211199550	15780	15780	15780	15780	0
337	20230601	162800	211199550	15780	15780	15780	15780	0
338	20230601	162700	211199550	15780	15780	15780	15780	0
339	20230601	162600	211199550	15780	15780	15780	15780	0
340	20230601	162500	211199550	15780	15780	15780	15780	0
341	20230601	162400	211199550	15780	15780	15780	15780	0
342	20230601	162300	211199550	15780	15780	15780	15780	0
343	20230601	162200	211199550	15780	15780	15780	15780	0
344	20230601	162100	211199550	15780	15780	15780	15780	0
345	20230601	162000	211199550	15780	15780	15780	15780	0
346	20230601	161900	211199550	15780	15780	15780	15780	0
347	20230601	161800	211199550	15780	15780	15780	15780	0
348	20230601	161700	211199550	15780	15780	15780	15780	0
349	20230601	161600	211199550	15780	15780	15780	15780	0
350	20230601	161500	211199550	15780	15780	15780	15780	0
351	20230601	161400	211199550	15780	15780	15780	15780	0
352	20230601	161300	211199550	15780	15780	15780	15780	0
353	20230601	161200	211199550	15780	15780	15780	15780	0
354	20230601	161100	211199550	15780	15780	15780	15780	0
355	20230601	161000	211199550	15780	15780	15780	15780	0
356	20230601	160900	211199550	15780	15780	15780	15780	0
357	20230601	160800	211199550	15780	15780	15780	15780	0
358	20230601	160700	211199550	15780	15780	15780	15780	0
359	20230601	160600	211199550	15780	15780	15780	15780	0
360	20230601	160500	211199550	15780	15780	15780	15780	0
361	20230601	160400	211199550	15780	15780	15780	15780	0
362	20230601	160300	211199550	15780	15780	15780	15780	226
363	20230601	160200	211199550	15780	15780	15780	15780	0
364	20230601	160100	211199550	15780	15780	15780	15780	0
365	20230601	160000	211199550	15780	15780	15780	15780	0
366	20230601	155900	211199550	15780	15780	15780	15780	0
367	20230601	155800	211199550	15780	15780	15780	15780	0
368	20230601	155700	211199550	15780	15780	15780	15780	0
369	20230601	155600	211199550	15780	15780	15780	15780	0
370	20230601	155500	211199550	15780	15780	15780	15780	0
371	20230601	155400	211199550	15780	15780	15780	15780	0
372	20230601	155300	211199550	15780	15780	15780	15780	0
373	20230601	155200	211199550	15780	15780	15780	15780	0
374	20230601	155100	211199550	15780	15780	15780	15780	0
375	20230601	155000	211199550	15780	15780	15780	15780	0
376	20230601	154900	211199550	15780	15780	15780	15780	0
377	20230601	154800	211199550	15780	15780	15780	15780	0
378	20230601	154700	211199550	15780	15780	15780	15780	0
379	20230601	154600	211199550	15780	15780	15780	15780	0
380	20230601	154500	211199550	15780	15780	15780	15780	0
381	20230601	154400	211199550	15780	15780	15780	15780	0
382	20230601	154300	211199550	15780	15780	15780	15780	0
383	20230601	154200	211199550	15780	15780	15780	15780	0
384	20230601	154100	211199550	15780	15780	15780	15780	0
385	20230601	154000	211199550	15780	15780	15780	15780	0
386	20230601	153900	211199550	15780	15780	15780	15780	0
387	20230601	153800	211199550	15780	15780	15780	15780	0
388	20230601	153700	211199550	15780	15780	15780	15780	0
389	20230601	153600	211199550	15780	15780	15780	15780	0
390	20230601	153500	211199550	15780	15780	15780	15780	0
391	20230601	153400	211199550	15780	15780	15780	15780	0
392	20230601	153300	211199550	15780	15780	15780	15780	226
393	20230601	153200	211199550	15780	15780	15780	15780	0
394	20230601	153100	211199550	15780	15780	15780	15780	0
395	20230601	153000	211199550	15780	15780	15780	15780	226
396	20230601	152900	207633270	15800	15800	15800	15800	0
397	20230601	152800	207633270	15800	15800	15800	15800	0
398	20230601	152700	207633270	15800	15800	15800	15800	0
399	20230601	152600	207633270	15800	15800	15800	15800	0
400	20230601	152500	207633270	15800	15800	15800	15800	0
401	20230601	152400	207633270	15800	15800	15800	15800	0
402	20230601	152300	207633270	15800	15800	15800	15800	0
403	20230601	152200	207633270	15800	15800	15800	15800	0
404	20230601	152100	207633270	15800	15800	15800	15800	0
405	20230601	152000	207633270	15800	15800	15800	15800	0
406	20230601	151900	207633270	15800	15800	15800	15800	12
407	20230601	151800	207443670	15790	15790	15790	15790	0
408	20230601	151700	207443670	15790	15790	15790	15790	28
409	20230601	151600	207001550	15780	15780	15780	15780	3
410	20230601	151500	206954210	15780	15800	15800	15780	55
411	20230601	151400	206085250	15780	15780	15780	15780	0
412	20230601	151300	206085250	15780	15780	15780	15780	17
413	20230601	151200	205816990	15780	15790	15790	15780	15
414	20230601	151100	205580150	15790	15790	15790	15790	0
415	20230601	151000	205580150	15790	15790	15790	15790	0
416	20230601	150900	205580150	15790	15790	15790	15790	3
417	20230601	150800	205532780	15790	15790	15790	15790	2
418	20230601	150700	205501200	15800	15800	15800	15800	0
419	20230601	150600	205501200	15800	15800	15800	15800	0
420	20230601	150500	205501200	15800	15800	15800	15800	0
421	20230601	150400	205501200	15800	15800	15800	15800	20
422	20230601	150300	205185200	15810	15810	15810	15810	0
423	20230601	150200	205185200	15810	15810	15810	15810	0
424	20230601	150100	205185200	15810	15810	15810	15810	0
425	20230601	150000	205185200	15810	15810	15810	15810	1
426	20230601	145900	205169390	15810	15810	15810	15810	0
427	20230601	145800	205169390	15810	15810	15810	15810	0
428	20230601	145700	205169390	15810	15810	15810	15810	0
429	20230601	145600	205169390	15810	15810	15810	15810	1
430	20230601	145500	205153580	15800	15800	15800	15800	0
431	20230601	145400	205153580	15800	15800	15800	15800	0
432	20230601	145300	205153580	15800	15800	15800	15800	1
433	20230601	145200	205137780	15800	15800	15800	15800	0
434	20230601	145100	205137780	15800	15800	15800	15800	0
435	20230601	145000	205137780	15800	15790	15800	15790	5
436	20230601	144900	205058800	15800	15800	15800	15800	10
437	20230601	144800	204900800	15800	15800	15800	15800	0
438	20230601	144700	204900800	15800	15800	15800	15800	1
439	20230601	144600	204885000	15810	15800	15810	15800	2
440	20230601	144500	204853390	15790	15790	15790	15790	0
441	20230601	144400	204853390	15790	15790	15790	15790	200
442	20230601	144300	201695390	15790	15790	15790	15790	2
443	20230601	144200	201663810	15800	15790	15800	15790	21
444	20230601	144100	201332030	15790	15790	15790	15790	0
445	20230601	144000	201332030	15790	15790	15790	15790	0
446	20230601	143900	201332030	15790	15790	15790	15780	52
447	20230601	143800	200510960	15790	15790	15790	15790	0
448	20230601	143700	200510960	15790	15790	15790	15790	3
449	20230601	143600	200463590	15790	15790	15790	15790	0
450	20230601	143500	200463590	15790	15790	15790	15790	0
451	20230601	143400	200463590	15790	15790	15790	15790	0
452	20230601	143300	200463590	15790	15790	15790	15790	0
453	20230601	143200	200463590	15790	15790	15790	15790	0
454	20230601	143100	200463590	15790	15790	15790	15790	1
455	20230601	143000	200447800	15780	15780	15780	15780	0
456	20230601	142900	200447800	15780	15780	15780	15780	0
457	20230601	142800	200447800	15780	15780	15780	15780	1
458	20230601	142700	200432020	15790	15790	15790	15790	0
459	20230601	142600	200432020	15790	15790	15790	15790	0
460	20230601	142500	200432020	15790	15780	15790	15780	3
461	20230601	142400	200384670	15780	15780	15780	15780	0
462	20230601	142300	200384670	15780	15780	15780	15780	0
463	20230601	142200	200384670	15780	15780	15780	15780	0
464	20230601	142100	200384670	15780	15780	15780	15780	1
465	20230601	142000	200368890	15780	15780	15780	15780	0
466	20230601	141900	200368890	15780	15780	15780	15780	0
467	20230601	141800	200368890	15780	15780	15780	15780	0
468	20230601	141700	200368890	15780	15780	15780	15780	0
469	20230601	141600	200368890	15780	15780	15780	15780	0
470	20230601	141500	200368890	15780	15780	15780	15780	4
471	20230601	141400	200305770	15820	15820	15820	15820	0
472	20230601	141300	200305770	15820	15820	15820	15820	0
473	20230601	141200	200305770	15820	15820	15820	15820	0
474	20230601	141100	200305770	15820	15820	15820	15820	0
475	20230601	141000	200305770	15820	15820	15820	15820	0
476	20230601	140900	200305770	15820	15820	15820	15820	0
477	20230601	140800	200305770	15820	15820	15820	15820	0
478	20230601	140700	200305770	15820	15820	15820	15820	0
479	20230601	140600	200305770	15820	15820	15820	15820	0
480	20230601	140500	200305770	15820	15780	15820	15780	3
481	20230601	140400	200258390	15770	15770	15770	15770	50
482	20230601	140300	199469890	15770	15770	15770	15770	1
483	20230601	140200	199454120	15770	15770	15770	15770	0
484	20230601	140100	199454120	15770	15770	15770	15770	0
485	20230601	140000	199454120	15770	15770	15770	15770	2
486	20230601	135900	199422580	15770	15770	15770	15770	5
487	20230601	135800	199343730	15770	15770	15770	15770	0
488	20230601	135700	199343730	15770	15770	15770	15770	0
489	20230601	135600	199343730	15770	15770	15770	15770	1
490	20230601	135500	199327960	15790	15790	15790	15790	0
491	20230601	135400	199327960	15790	15790	15790	15790	0
492	20230601	135300	199327960	15790	15790	15790	15790	0
493	20230601	135200	199327960	15790	15790	15790	15790	0
494	20230601	135100	199327960	15790	15790	15790	15790	0
495	20230601	135000	199327960	15790	15790	15790	15790	3
496	20230601	134900	199280590	15800	15800	15800	15800	0
497	20230601	134800	199280590	15800	15800	15800	15800	15
498	20230601	134700	199043590	15800	15800	15800	15800	0
499	20230601	134600	199043590	15800	15800	15800	15800	0
500	20230601	134500	199043590	15800	15770	15800	15770	8
501	20230601	134400	198917390	15770	15770	15770	15770	0
502	20230601	134300	198917390	15770	15770	15770	15770	0
503	20230601	134200	198917390	15770	15770	15770	15770	0
504	20230601	134100	198917390	15770	15770	15770	15770	0
505	20230601	134000	198917390	15770	15770	15770	15760	13
506	20230601	133900	198712390	15790	15790	15790	15790	10
507	20230601	133800	198554490	15800	15800	15800	15800	0
508	20230601	133700	198554490	15800	15800	15800	15800	0
509	20230601	133600	198554490	15800	15760	15800	15760	2
510	20230601	133500	198522930	15760	15760	15760	15760	0
511	20230601	133400	198522930	15760	15760	15760	15760	5
512	20230601	133300	198444130	15810	15810	15810	15810	0
513	20230601	133200	198444130	15810	15760	15810	15760	7
514	20230601	133100	198333760	15810	15780	15810	15760	9
515	20230601	133000	198191760	15810	15810	15810	15810	0
516	20230601	132900	198191760	15810	15810	15810	15810	0
517	20230601	132800	198191760	15810	15810	15810	15810	0
518	20230601	132700	198191760	15810	15810	15810	15810	0
519	20230601	132600	198191760	15810	15810	15810	15810	0
520	20230601	132500	198191760	15810	15810	15810	15810	0
521	20230601	132400	198191760	15810	15810	15810	15810	0
522	20230601	132300	198191760	15810	15770	15810	15770	3
523	20230601	132200	198144380	15800	15800	15800	15800	1
524	20230601	132100	198128580	15820	15820	15820	15820	0
525	20230601	132000	198128580	15820	15820	15820	15820	0
526	20230601	131900	198128580	15820	15820	15820	15820	0
527	20230601	131800	198128580	15820	15820	15820	15820	0
528	20230601	131700	198128580	15820	15820	15820	15820	0
529	20230601	131600	198128580	15820	15820	15820	15820	10
530	20230601	131500	197970380	15820	15820	15820	15820	5
531	20230601	131400	197891280	15820	15810	15820	15810	51
532	20230601	131300	197084560	15790	15780	15790	15780	34
533	20230601	131200	196547730	15790	15780	15790	15780	2
534	20230601	131100	196516160	15780	15780	15780	15780	2
535	20230601	131000	196484600	15790	15790	15790	15790	0
536	20230601	130900	196484600	15790	15790	15790	15790	0
537	20230601	130800	196484600	15790	15790	15790	15790	1
538	20230601	130700	196468810	15780	15780	15780	15780	1
539	20230601	130600	196453030	15750	15750	15750	15750	0
540	20230601	130500	196453030	15750	15750	15750	15750	3
541	20230601	130400	196405780	15740	15740	15740	15740	0
542	20230601	130300	196405780	15740	15740	15740	15740	0
543	20230601	130200	196405780	15740	15740	15740	15740	0
544	20230601	130100	196405780	15740	15740	15740	15740	0
545	20230601	130000	196405780	15740	15740	15740	15740	0
546	20230601	125900	196405780	15740	15740	15740	15740	0
547	20230601	125800	196405780	15740	15740	15740	15740	196
548	20230601	125700	193320740	15780	15780	15780	15780	0
549	20230601	125600	193320740	15780	15780	15780	15780	0
550	20230601	125500	193320740	15780	15750	15780	15740	102
551	20230601	125400	191714940	15780	15780	15780	15780	3
552	20230601	125300	191667600	15790	15780	15790	15780	5
553	20230601	125200	191588690	15780	15770	15780	15770	43
554	20230601	125100	190910170	15750	15750	15750	15750	0
555	20230601	125000	190910170	15750	15770	15770	15750	45
556	20230601	124900	190201220	15780	15780	15780	15780	61
557	20230601	124800	189238640	15780	15780	15780	15780	30
558	20230601	124700	188765240	15790	15790	15790	15780	5
559	20230601	124600	188686300	15790	15790	15790	15790	0
560	20230601	124500	188686300	15790	15790	15790	15790	0
561	20230601	124400	188686300	15790	15760	15790	15760	9
562	20230601	124300	188544370	15780	15780	15780	15780	0
563	20230601	124200	188544370	15780	15780	15780	15780	0
564	20230601	124100	188544370	15780	15780	15780	15780	0
565	20230601	124000	188544370	15780	15780	15780	15780	0
566	20230601	123900	188544370	15780	15780	15780	15780	0
567	20230601	123800	188544370	15780	15780	15780	15780	0
568	20230601	123700	188544370	15780	15780	15780	15780	0
569	20230601	123600	188544370	15780	15780	15780	15780	10
570	20230601	123500	188386570	15800	15800	15800	15800	0
571	20230601	123400	188386570	15800	15740	15800	15740	4
572	20230601	123300	188323500	15750	15750	15750	15750	6
573	20230601	123200	188229000	15750	15810	15810	15750	6
574	20230601	123100	188134440	15810	15800	15810	15800	3
575	20230601	123000	188087030	15740	15740	15740	15740	0
576	20230601	122900	188087030	15740	15740	15740	15740	0
577	20230601	122800	188087030	15740	15740	15740	15740	1
578	20230601	122700	188071290	15740	15740	15740	15740	101
579	20230601	122600	186481550	15740	15740	15740	15740	30
580	20230601	122500	186009350	15730	15730	15730	15730	0
581	20230601	122400	186009350	15730	15750	15750	15730	7
582	20230601	122300	185899150	15780	15780	15780	15780	0
583	20230601	122200	185899150	15780	15780	15780	15780	0
584	20230601	122100	185899150	15780	15780	15780	15780	0
585	20230601	122000	185899150	15780	15780	15780	15780	1
586	20230601	121900	185883370	15770	15770	15770	15770	0
587	20230601	121800	185883370	15770	15770	15770	15770	9
588	20230601	121700	185741440	15780	15780	15780	15780	0
589	20230601	121600	185741440	15780	15780	15780	15780	0
590	20230601	121500	185741440	15780	15780	15780	15780	1
591	20230601	121400	185725660	15790	15790	15790	15790	0
592	20230601	121300	185725660	15790	15790	15790	15790	0
593	20230601	121200	185725660	15790	15790	15790	15790	0
594	20230601	121100	185725660	15790	15790	15790	15790	0
595	20230601	121000	185725660	15790	15790	15790	15790	12
596	20230601	120900	185536180	15790	15790	15790	15790	37
597	20230601	120800	184951950	15800	15800	15800	15800	0
598	20230601	120700	184951950	15800	15800	15800	15800	0
599	20230601	120600	184951950	15800	15800	15800	15800	0
600	20230601	120500	184951950	15800	15800	15800	15800	0
601	20230601	120400	184951950	15800	15800	15800	15800	0
602	20230601	120300	184951950	15800	15800	15800	15800	0
603	20230601	120200	184951950	15800	15800	15800	15800	0
604	20230601	120100	184951950	15800	15800	15800	15800	2
605	20230601	120000	184920350	15790	15790	15790	15790	2
606	20230601	115900	184888770	15790	15790	15790	15790	0
607	20230601	115800	184888770	15790	15790	15790	15790	0
608	20230601	115700	184888770	15790	15780	15790	15780	50
609	20230601	115600	184099280	15790	15790	15790	15790	0
610	20230601	115500	184099280	15790	15730	15790	15730	5
611	20230601	115400	184020480	15730	15730	15730	15730	0
612	20230601	115300	184020480	15730	15730	15730	15730	0
613	20230601	115200	184020480	15730	15730	15730	15730	0
614	20230601	115100	184020480	15730	15730	15730	15730	0
615	20230601	115000	184020480	15730	15730	15730	15730	0
616	20230601	114900	184020480	15730	15730	15730	15730	3
617	20230601	114800	183973290	15720	15720	15720	15720	0
618	20230601	114700	183973290	15720	15720	15720	15720	0
619	20230601	114600	183973290	15720	15720	15720	15720	2
620	20230601	114500	183941850	15720	15720	15720	15720	0
621	20230601	114400	183941850	15720	15720	15720	15720	0
622	20230601	114300	183941850	15720	15710	15720	15710	12
623	20230601	114200	183753320	15700	15720	15720	15700	57
624	20230601	114100	182857960	15690	15690	15690	15690	0
625	20230601	114000	182857960	15690	15690	15690	15690	0
626	20230601	113900	182857960	15690	15690	15690	15690	0
627	20230601	113800	182857960	15690	15690	15690	15690	86
628	20230601	113700	181508620	15690	15700	15700	15690	31
629	20230601	113600	181022030	15690	15730	15730	15690	59
630	20230601	113500	180096280	15680	15700	15700	15680	47
631	20230601	113400	179358840	15700	15750	15750	15700	663
632	20230601	113300	168940650	15750	15780	15780	15750	41
633	20230601	113200	168293900	15780	15780	15780	15780	7
634	20230601	113100	168183440	15780	15780	15780	15780	0
635	20230601	113000	168183440	15780	15800	15800	15780	38
636	20230601	112900	167583250	15800	15840	15840	15800	240
637	20230601	112800	163782930	15840	15840	15840	15840	59
638	20230601	112700	162848370	15840	15840	15840	15840	90
639	20230601	112600	161422770	15840	15840	15840	15840	98
640	20230601	112500	159870450	15840	15840	15840	15840	122
641	20230601	112400	157937970	15840	15850	15850	15840	130
642	20230601	112300	155878370	15850	15850	15850	15850	76
643	20230601	112200	154673770	15850	15850	15850	15850	68
644	20230601	112100	153595970	15850	15850	15850	15850	173
645	20230601	112000	150853920	15850	15850	15850	15850	35
646	20230601	111900	150299170	15850	15850	15850	15850	0
647	20230601	111800	150299170	15850	15850	15850	15850	39
648	20230601	111700	149681020	15850	15850	15850	15850	37
649	20230601	111600	149094570	15850	15850	15850	15850	35
650	20230601	111500	148539820	15840	15840	15850	15840	134
651	20230601	111400	146417040	15850	15860	15860	15850	177
652	20230601	111300	143611570	15850	15860	15860	15850	35
653	20230601	111200	143056780	15850	15860	15860	15850	35
654	20230601	111100	142502020	15850	15850	15850	15850	104
655	20230601	111000	140853620	15850	15850	15850	15850	32
656	20230601	110900	140346420	15910	15910	15910	15910	0
657	20230601	110800	140346420	15910	15910	15910	15910	0
658	20230601	110700	140346420	15910	15880	15910	15880	20
659	20230601	110600	140028280	15840	15840	15840	15840	0
660	20230601	110500	140028280	15840	15840	15840	15840	15
661	20230601	110400	139790680	15850	15860	15860	15850	32
662	20230601	110300	139283360	15850	15850	15850	15850	30
663	20230601	110200	138807860	15850	15850	15850	15850	0
664	20230601	110100	138807860	15850	15860	15860	15850	31
665	20230601	110000	138316440	15860	15860	15860	15860	67
666	20230601	105900	137253820	15860	15860	15860	15860	1
667	20230601	105800	137237960	15860	15860	15860	15860	6
668	20230601	105700	137142800	15870	15880	15880	15870	15
669	20230601	105600	136904610	15880	15890	15890	15880	30
670	20230601	105500	136427930	15910	15890	15910	15890	2
671	20230601	105400	136396130	15890	15890	15890	15890	49
672	20230601	105300	135617520	15890	15900	15900	15890	22
673	20230601	105200	135267760	15900	15900	15900	15900	93
674	20230601	105100	133789060	15900	15930	15930	15900	52
675	20230601	105000	132961600	15950	15950	15950	15950	0
676	20230601	104900	132961600	15950	15950	15950	15950	0
677	20230601	104800	132961600	15950	15950	15950	15950	0
678	20230601	104700	132961600	15950	15950	15950	15950	0
679	20230601	104600	132961600	15950	15950	15950	15940	1213
680	20230601	104500	113614400	15950	15950	15950	15950	96
681	20230601	104400	112083200	15950	15950	15950	15950	0
682	20230601	104300	112083200	15950	15950	15950	15950	62
683	20230601	104200	111094300	15950	15950	15950	15950	0
684	20230601	104100	111094300	15950	15950	15950	15950	61
685	20230601	104000	110121350	16000	15950	16000	15950	101
686	20230601	103900	108509920	15950	15950	15950	15950	121
687	20230601	103800	106579970	15950	15980	15980	15950	32
688	20230601	103700	106069450	15980	15980	15980	15980	2
689	20230601	103600	106037490	15990	15990	15990	15990	1
690	20230601	103500	106021500	15990	15990	15990	15990	0
691	20230601	103400	106021500	15990	15990	15990	15990	201
692	20230601	103300	102807510	15990	15990	15990	15990	25
693	20230601	103200	102407760	15990	15990	15990	15990	10
694	20230601	103100	102247860	16000	15990	16000	15990	51
695	20230601	103000	101432360	15990	15990	16000	15990	34
696	20230601	102900	100888690	16000	15990	16000	15990	2
697	20230601	102800	100856700	15990	16000	16000	15990	101
698	20230601	102700	99241700	16000	16000	16000	16000	0
699	20230601	102600	99241700	16000	16000	16030	16000	24
700	20230601	102500	98857670	16030	16000	16030	16000	3
701	20230601	102400	98809640	16040	16040	16040	16040	10
702	20230601	102300	98649240	16040	15990	16040	15990	23
703	20230601	102200	98281420	16040	16040	16040	16040	0
704	20230601	102100	98281420	16040	16000	16040	16000	3
705	20230601	102000	98233340	16040	16040	16040	16040	19
706	20230601	101900	97928580	16040	15990	16040	15990	141
707	20230601	101800	95670540	16000	15990	16000	15990	57
708	20230601	101700	94758940	16000	15990	16000	15990	153
709	20230601	101600	92312460	16060	16000	16060	15990	249
710	20230601	101500	88327990	16060	16060	16060	16060	0
711	20230601	101400	88327990	16060	16000	16060	16000	32
712	20230601	101300	87815930	16000	16000	16000	16000	20
713	20230601	101200	87495930	16100	16090	16110	15990	223
714	20230601	101100	83907800	16100	16110	16110	16030	180
715	20230601	101000	81015300	16100	16110	16110	16040	173
716	20230601	100900	78234250	16100	16100	16100	16040	306
717	20230601	100800	73312020	16130	16100	16130	16070	315
718	20230601	100700	68240600	16100	16030	16100	16030	306
719	20230601	100600	63317270	16040	16000	16040	16000	97
720	20230601	100500	61763830	16010	16010	16010	15990	91
721	20230601	100400	60307490	16010	15990	16010	15990	623
722	20230601	100300	50339960	16000	15910	16000	15910	528
723	20230601	100200	41902460	15910	15890	15910	15890	262
724	20230601	100100	37736690	15890	15890	15890	15890	120
725	20230601	100000	35829890	15890	15890	15890	15890	0
726	20230601	095900	35829890	15890	15890	15890	15890	1
727	20230601	095800	35814000	15890	15890	15890	15890	16
728	20230601	095700	35559760	15900	15880	15900	15880	98
729	20230601	095600	34002330	15880	15850	15880	15850	31
730	20230601	095500	33510750	15850	15840	15850	15840	20
731	20230601	095400	33193940	15840	15800	15840	15800	24
732	20230601	095300	32814700	15800	15800	15800	15800	1
733	20230601	095200	32798900	15800	15780	15800	15780	11
734	20230601	095100	32625290	15780	15770	15780	15770	30
735	20230601	095000	32152170	15770	15760	15770	15760	25
736	20230601	094900	31758160	15760	15760	15760	15760	1
737	20230601	094800	31742400	15770	15760	15770	15760	36
738	20230601	094700	31175020	15760	15760	15760	15760	0
739	20230601	094600	31175020	15760	15760	15760	15760	0
740	20230601	094500	31175020	15760	15760	15760	15760	0
741	20230601	094400	31175020	15760	15750	15760	15750	95
742	20230601	094300	29678760	15750	15750	15750	15750	100
743	20230601	094200	28103760	15750	15750	15750	15750	1
744	20230601	094100	28088010	15740	15740	15740	15740	18
745	20230601	094000	27804690	15740	15740	15740	15740	0
746	20230601	093900	27804690	15740	15740	15740	15740	3
747	20230601	093800	27757470	15730	15710	15730	15710	134
748	20230601	093700	25651520	15650	15700	15700	15650	236
749	20230601	093600	21946520	15700	15700	15700	15700	0
750	20230601	093500	21946520	15700	15700	15700	15700	0
751	20230601	093400	21946520	15700	15700	15700	15700	0
752	20230601	093300	21946520	15700	15650	15700	15650	2
753	20230601	093200	21915170	15650	15650	15650	15650	151
754	20230601	093100	19552020	15650	15650	15650	15650	0
755	20230601	093000	19552020	15650	15650	15650	15650	0
756	20230601	092900	19552020	15650	15650	15650	15650	0
757	20230601	092800	19552020	15650	15650	15650	15650	0
758	20230601	092700	19552020	15650	15650	15650	15650	0
759	20230601	092600	19552020	15650	15650	15650	15650	0
760	20230601	092500	19552020	15650	15650	15650	15650	90
761	20230601	092400	18143520	15650	15660	15660	15650	81
762	20230601	092300	16875700	15660	15660	15660	15660	0
763	20230601	092200	16875700	15660	15700	15700	15660	15
764	20230601	092100	16640460	15700	15700	15700	15700	0
765	20230601	092000	16640460	15700	15700	15700	15700	2
766	20230601	091900	16609060	15700	15700	15700	15700	0
767	20230601	091800	16609060	15700	15700	15700	15700	0
768	20230601	091700	16609060	15700	15700	15700	15700	0
769	20230601	091600	16609060	15700	15710	15710	15700	4
770	20230601	091500	16546250	15710	15710	15710	15710	0
771	20230601	091400	16546250	15710	15710	15710	15710	2
772	20230601	091300	16514830	15710	15710	15710	15710	0
773	20230601	091200	16514830	15710	15710	15710	15710	1
774	20230601	091100	16499120	15710	15710	15710	15710	132
775	20230601	091000	14425400	15710	15650	15710	15610	602
776	20230601	090900	5012990	15740	15740	15740	15740	1
777	20230601	090800	4997250	15600	15600	15600	15600	0
778	20230601	090700	4997250	15600	15740	15740	15600	101
779	20230601	090600	3414390	15730	15730	15730	15730	119
780	20230601	090500	1542520	15740	15740	15740	15740	20
781	20230601	090400	1227720	15740	15740	15740	15740	61
782	20230601	090300	267580	15740	15740	15740	15740	0
783	20230601	090200	267580	15740	15740	15740	15740	0
784	20230601	090100	267580	15740	15740	15740	15740	1
785	20230601	090000	251840	15740	15740	15740	15740	16