KissMeData/194370/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	224400	160279640	12420	12420	12420	12420	66
3	20230601	224300	160279640	12420	12420	12420	12420	0
4	20230601	224200	160279640	12420	12420	12420	12420	0
5	20230601	224100	160279640	12420	12420	12420	12420	0
6	20230601	224000	160279640	12420	12420	12420	12420	0
7	20230601	223900	160279640	12420	12420	12420	12420	0
8	20230601	223800	160279640	12420	12420	12420	12420	0
9	20230601	223700	160279640	12420	12420	12420	12420	0
10	20230601	223600	160279640	12420	12420	12420	12420	0
11	20230601	223500	160279640	12420	12420	12420	12420	0
12	20230601	223400	160279640	12420	12420	12420	12420	0
13	20230601	223300	160279640	12420	12420	12420	12420	0
14	20230601	223200	160279640	12420	12420	12420	12420	0
15	20230601	223100	160279640	12420	12420	12420	12420	0
16	20230601	223000	160279640	12420	12420	12420	12420	0
17	20230601	222900	160279640	12420	12420	12420	12420	0
18	20230601	222800	160279640	12420	12420	12420	12420	0
19	20230601	222700	160279640	12420	12420	12420	12420	0
20	20230601	222600	160279640	12420	12420	12420	12420	0
21	20230601	222500	160279640	12420	12420	12420	12420	0
22	20230601	222400	160279640	12420	12420	12420	12420	0
23	20230601	222300	160279640	12420	12420	12420	12420	0
24	20230601	222200	160279640	12420	12420	12420	12420	0
25	20230601	222100	160279640	12420	12420	12420	12420	0
26	20230601	222000	160279640	12420	12420	12420	12420	0
27	20230601	221900	160279640	12420	12420	12420	12420	0
28	20230601	221800	160279640	12420	12420	12420	12420	0
29	20230601	221700	160279640	12420	12420	12420	12420	0
30	20230601	221600	160279640	12420	12420	12420	12420	0
31	20230601	221500	160279640	12420	12420	12420	12420	0
32	20230601	221400	160279640	12420	12420	12420	12420	66
33	20230601	221300	160279640	12420	12420	12420	12420	0
34	20230601	221200	160279640	12420	12420	12420	12420	0
35	20230601	221100	160279640	12420	12420	12420	12420	0
36	20230601	221000	160279640	12420	12420	12420	12420	0
37	20230601	220900	160279640	12420	12420	12420	12420	0
38	20230601	220800	160279640	12420	12420	12420	12420	0
39	20230601	220700	160279640	12420	12420	12420	12420	0
40	20230601	220600	160279640	12420	12420	12420	12420	0
41	20230601	220500	160279640	12420	12420	12420	12420	0
42	20230601	220400	160279640	12420	12420	12420	12420	0
43	20230601	220300	160279640	12420	12420	12420	12420	0
44	20230601	220200	160279640	12420	12420	12420	12420	0
45	20230601	220100	160279640	12420	12420	12420	12420	0
46	20230601	220000	160279640	12420	12420	12420	12420	0
47	20230601	215900	160279640	12420	12420	12420	12420	0
48	20230601	215800	160279640	12420	12420	12420	12420	0
49	20230601	215700	160279640	12420	12420	12420	12420	0
50	20230601	215600	160279640	12420	12420	12420	12420	0
51	20230601	215500	160279640	12420	12420	12420	12420	0
52	20230601	215400	160279640	12420	12420	12420	12420	0
53	20230601	215300	160279640	12420	12420	12420	12420	0
54	20230601	215200	160279640	12420	12420	12420	12420	0
55	20230601	215100	160279640	12420	12420	12420	12420	0
56	20230601	215000	160279640	12420	12420	12420	12420	0
57	20230601	214900	160279640	12420	12420	12420	12420	0
58	20230601	214800	160279640	12420	12420	12420	12420	0
59	20230601	214700	160279640	12420	12420	12420	12420	0
60	20230601	214600	160279640	12420	12420	12420	12420	0
61	20230601	214500	160279640	12420	12420	12420	12420	0
62	20230601	214400	160279640	12420	12420	12420	12420	66
63	20230601	214300	160279640	12420	12420	12420	12420	0
64	20230601	214200	160279640	12420	12420	12420	12420	0
65	20230601	214100	160279640	12420	12420	12420	12420	0
66	20230601	214000	160279640	12420	12420	12420	12420	0
67	20230601	213900	160279640	12420	12420	12420	12420	0
68	20230601	213800	160279640	12420	12420	12420	12420	0
69	20230601	213700	160279640	12420	12420	12420	12420	0
70	20230601	213600	160279640	12420	12420	12420	12420	0
71	20230601	213500	160279640	12420	12420	12420	12420	0
72	20230601	213400	160279640	12420	12420	12420	12420	0
73	20230601	213300	160279640	12420	12420	12420	12420	0
74	20230601	213200	160279640	12420	12420	12420	12420	0
75	20230601	213100	160279640	12420	12420	12420	12420	0
76	20230601	213000	160279640	12420	12420	12420	12420	0
77	20230601	212900	160279640	12420	12420	12420	12420	0
78	20230601	212800	160279640	12420	12420	12420	12420	0
79	20230601	212700	160279640	12420	12420	12420	12420	0
80	20230601	212600	160279640	12420	12420	12420	12420	0
81	20230601	212500	160279640	12420	12420	12420	12420	0
82	20230601	212400	160279640	12420	12420	12420	12420	0
83	20230601	212300	160279640	12420	12420	12420	12420	0
84	20230601	212200	160279640	12420	12420	12420	12420	0
85	20230601	212100	160279640	12420	12420	12420	12420	0
86	20230601	212000	160279640	12420	12420	12420	12420	0
87	20230601	211900	160279640	12420	12420	12420	12420	0
88	20230601	211800	160279640	12420	12420	12420	12420	0
89	20230601	211700	160279640	12420	12420	12420	12420	0
90	20230601	211600	160279640	12420	12420	12420	12420	0
91	20230601	211500	160279640	12420	12420	12420	12420	0
92	20230601	211400	160279640	12420	12420	12420	12420	66
93	20230601	211300	160279640	12420	12420	12420	12420	0
94	20230601	211200	160279640	12420	12420	12420	12420	0
95	20230601	211100	160279640	12420	12420	12420	12420	0
96	20230601	211000	160279640	12420	12420	12420	12420	0
97	20230601	210900	160279640	12420	12420	12420	12420	0
98	20230601	210800	160279640	12420	12420	12420	12420	0
99	20230601	210700	160279640	12420	12420	12420	12420	0
100	20230601	210600	160279640	12420	12420	12420	12420	0
101	20230601	210500	160279640	12420	12420	12420	12420	0
102	20230601	210400	160279640	12420	12420	12420	12420	0
103	20230601	210300	160279640	12420	12420	12420	12420	0
104	20230601	210200	160279640	12420	12420	12420	12420	0
105	20230601	210100	160279640	12420	12420	12420	12420	0
106	20230601	210000	160279640	12420	12420	12420	12420	0
107	20230601	205900	160279640	12420	12420	12420	12420	0
108	20230601	205800	160279640	12420	12420	12420	12420	0
109	20230601	205700	160279640	12420	12420	12420	12420	0
110	20230601	205600	160279640	12420	12420	12420	12420	0
111	20230601	205500	160279640	12420	12420	12420	12420	0
112	20230601	205400	160279640	12420	12420	12420	12420	0
113	20230601	205300	160279640	12420	12420	12420	12420	0
114	20230601	205200	160279640	12420	12420	12420	12420	0
115	20230601	205100	160279640	12420	12420	12420	12420	0
116	20230601	205000	160279640	12420	12420	12420	12420	0
117	20230601	204900	160279640	12420	12420	12420	12420	0
118	20230601	204800	160279640	12420	12420	12420	12420	0
119	20230601	204700	160279640	12420	12420	12420	12420	0
120	20230601	204600	160279640	12420	12420	12420	12420	0
121	20230601	204500	160279640	12420	12420	12420	12420	0
122	20230601	204400	160279640	12420	12420	12420	12420	66
123	20230601	204300	160279640	12420	12420	12420	12420	0
124	20230601	204200	160279640	12420	12420	12420	12420	0
125	20230601	204100	160279640	12420	12420	12420	12420	0
126	20230601	204000	160279640	12420	12420	12420	12420	0
127	20230601	203900	160279640	12420	12420	12420	12420	0
128	20230601	203800	160279640	12420	12420	12420	12420	0
129	20230601	203700	160279640	12420	12420	12420	12420	0
130	20230601	203600	160279640	12420	12420	12420	12420	0
131	20230601	203500	160279640	12420	12420	12420	12420	0
132	20230601	203400	160279640	12420	12420	12420	12420	0
133	20230601	203300	160279640	12420	12420	12420	12420	0
134	20230601	203200	160279640	12420	12420	12420	12420	0
135	20230601	203100	160279640	12420	12420	12420	12420	0
136	20230601	203000	160279640	12420	12420	12420	12420	0
137	20230601	202900	160279640	12420	12420	12420	12420	0
138	20230601	202800	160279640	12420	12420	12420	12420	0
139	20230601	202700	160279640	12420	12420	12420	12420	0
140	20230601	202600	160279640	12420	12420	12420	12420	0
141	20230601	202500	160279640	12420	12420	12420	12420	0
142	20230601	202400	160279640	12420	12420	12420	12420	0
143	20230601	202300	160279640	12420	12420	12420	12420	0
144	20230601	202200	160279640	12420	12420	12420	12420	0
145	20230601	202100	160279640	12420	12420	12420	12420	0
146	20230601	202000	160279640	12420	12420	12420	12420	0
147	20230601	201900	160279640	12420	12420	12420	12420	0
148	20230601	201800	160279640	12420	12420	12420	12420	0
149	20230601	201700	160279640	12420	12420	12420	12420	0
150	20230601	201600	160279640	12420	12420	12420	12420	0
151	20230601	201500	160279640	12420	12420	12420	12420	0
152	20230601	201400	160279640	12420	12420	12420	12420	66
153	20230601	201300	160279640	12420	12420	12420	12420	0
154	20230601	201200	160279640	12420	12420	12420	12420	0
155	20230601	201100	160279640	12420	12420	12420	12420	0
156	20230601	201000	160279640	12420	12420	12420	12420	0
157	20230601	200900	160279640	12420	12420	12420	12420	0
158	20230601	200800	160279640	12420	12420	12420	12420	0
159	20230601	200700	160279640	12420	12420	12420	12420	0
160	20230601	200600	160279640	12420	12420	12420	12420	0
161	20230601	200500	160279640	12420	12420	12420	12420	0
162	20230601	200400	160279640	12420	12420	12420	12420	0
163	20230601	200300	160279640	12420	12420	12420	12420	0
164	20230601	200200	160279640	12420	12420	12420	12420	0
165	20230601	200100	160279640	12420	12420	12420	12420	0
166	20230601	200000	160279640	12420	12420	12420	12420	0
167	20230601	195900	160279640	12420	12420	12420	12420	0
168	20230601	195800	160279640	12420	12420	12420	12420	0
169	20230601	195700	160279640	12420	12420	12420	12420	0
170	20230601	195600	160279640	12420	12420	12420	12420	0
171	20230601	195500	160279640	12420	12420	12420	12420	0
172	20230601	195400	160279640	12420	12420	12420	12420	0
173	20230601	195300	160279640	12420	12420	12420	12420	0
174	20230601	195200	160279640	12420	12420	12420	12420	0
175	20230601	195100	160279640	12420	12420	12420	12420	0
176	20230601	195000	160279640	12420	12420	12420	12420	0
177	20230601	194900	160279640	12420	12420	12420	12420	0
178	20230601	194800	160279640	12420	12420	12420	12420	0
179	20230601	194700	160279640	12420	12420	12420	12420	0
180	20230601	194600	160279640	12420	12420	12420	12420	0
181	20230601	194500	160279640	12420	12420	12420	12420	0
182	20230601	194400	160279640	12420	12420	12420	12420	66
183	20230601	194300	160279640	12420	12420	12420	12420	0
184	20230601	194200	160279640	12420	12420	12420	12420	0
185	20230601	194100	160279640	12420	12420	12420	12420	0
186	20230601	194000	160279640	12420	12420	12420	12420	0
187	20230601	193900	160279640	12420	12420	12420	12420	0
188	20230601	193800	160279640	12420	12420	12420	12420	0
189	20230601	193700	160279640	12420	12420	12420	12420	0
190	20230601	193600	160279640	12420	12420	12420	12420	0
191	20230601	193500	160279640	12420	12420	12420	12420	0
192	20230601	193400	160279640	12420	12420	12420	12420	0
193	20230601	193300	160279640	12420	12420	12420	12420	0
194	20230601	193200	160279640	12420	12420	12420	12420	0
195	20230601	193100	160279640	12420	12420	12420	12420	0
196	20230601	193000	160279640	12420	12420	12420	12420	0
197	20230601	192900	160279640	12420	12420	12420	12420	0
198	20230601	192800	160279640	12420	12420	12420	12420	0
199	20230601	192700	160279640	12420	12420	12420	12420	0
200	20230601	192600	160279640	12420	12420	12420	12420	0
201	20230601	192500	160279640	12420	12420	12420	12420	0
202	20230601	192400	160279640	12420	12420	12420	12420	0
203	20230601	192300	160279640	12420	12420	12420	12420	0
204	20230601	192200	160279640	12420	12420	12420	12420	0
205	20230601	192100	160279640	12420	12420	12420	12420	0
206	20230601	192000	160279640	12420	12420	12420	12420	0
207	20230601	191900	160279640	12420	12420	12420	12420	0
208	20230601	191800	160279640	12420	12420	12420	12420	0
209	20230601	191700	160279640	12420	12420	12420	12420	0
210	20230601	191600	160279640	12420	12420	12420	12420	0
211	20230601	191500	160279640	12420	12420	12420	12420	0
212	20230601	191400	160279640	12420	12420	12420	12420	66
213	20230601	191300	160279640	12420	12420	12420	12420	0
214	20230601	191200	160279640	12420	12420	12420	12420	0
215	20230601	191100	160279640	12420	12420	12420	12420	0
216	20230601	191000	160279640	12420	12420	12420	12420	0
217	20230601	190900	160279640	12420	12420	12420	12420	0
218	20230601	190800	160279640	12420	12420	12420	12420	0
219	20230601	190700	160279640	12420	12420	12420	12420	0
220	20230601	190600	160279640	12420	12420	12420	12420	0
221	20230601	190500	160279640	12420	12420	12420	12420	0
222	20230601	190400	160279640	12420	12420	12420	12420	0
223	20230601	190300	160279640	12420	12420	12420	12420	0
224	20230601	190200	160279640	12420	12420	12420	12420	0
225	20230601	190100	160279640	12420	12420	12420	12420	0
226	20230601	190000	160279640	12420	12420	12420	12420	0
227	20230601	185900	160279640	12420	12420	12420	12420	0
228	20230601	185800	160279640	12420	12420	12420	12420	0
229	20230601	185700	160279640	12420	12420	12420	12420	0
230	20230601	185600	160279640	12420	12420	12420	12420	0
231	20230601	185500	160279640	12420	12420	12420	12420	0
232	20230601	185400	160279640	12420	12420	12420	12420	0
233	20230601	185300	160279640	12420	12420	12420	12420	0
234	20230601	185200	160279640	12420	12420	12420	12420	0
235	20230601	185100	160279640	12420	12420	12420	12420	0
236	20230601	185000	160279640	12420	12420	12420	12420	0
237	20230601	184900	160279640	12420	12420	12420	12420	0
238	20230601	184800	160279640	12420	12420	12420	12420	0
239	20230601	184700	160279640	12420	12420	12420	12420	0
240	20230601	184600	160279640	12420	12420	12420	12420	0
241	20230601	184500	160279640	12420	12420	12420	12420	0
242	20230601	184400	160279640	12420	12420	12420	12420	66
243	20230601	184300	160279640	12420	12420	12420	12420	0
244	20230601	184200	160279640	12420	12420	12420	12420	0
245	20230601	184100	160279640	12420	12420	12420	12420	0
246	20230601	184000	160279640	12420	12420	12420	12420	0
247	20230601	183900	160279640	12420	12420	12420	12420	0
248	20230601	183800	160279640	12420	12420	12420	12420	0
249	20230601	183700	160279640	12420	12420	12420	12420	0
250	20230601	183600	160279640	12420	12420	12420	12420	0
251	20230601	183500	160279640	12420	12420	12420	12420	0
252	20230601	183400	160279640	12420	12420	12420	12420	0
253	20230601	183300	160279640	12420	12420	12420	12420	0
254	20230601	183200	160279640	12420	12420	12420	12420	0
255	20230601	183100	160279640	12420	12420	12420	12420	0
256	20230601	183000	160279640	12420	12420	12420	12420	0
257	20230601	182900	160279640	12420	12420	12420	12420	0
258	20230601	182800	160279640	12420	12420	12420	12420	0
259	20230601	182700	160279640	12420	12420	12420	12420	0
260	20230601	182600	160279640	12420	12420	12420	12420	0
261	20230601	182500	160279640	12420	12420	12420	12420	0
262	20230601	182400	160279640	12420	12420	12420	12420	0
263	20230601	182300	160279640	12420	12420	12420	12420	0
264	20230601	182200	160279640	12420	12420	12420	12420	0
265	20230601	182100	160279640	12420	12420	12420	12420	0
266	20230601	182000	160279640	12420	12420	12420	12420	0
267	20230601	181900	160279640	12420	12420	12420	12420	0
268	20230601	181800	160279640	12420	12420	12420	12420	0
269	20230601	181700	160279640	12420	12420	12420	12420	0
270	20230601	181600	160279640	12420	12420	12420	12420	0
271	20230601	181500	160279640	12420	12420	12420	12420	0
272	20230601	181400	160279640	12420	12420	12420	12420	66
273	20230601	181300	160279640	12420	12420	12420	12420	0
274	20230601	181200	160279640	12420	12420	12420	12420	0
275	20230601	181100	160279640	12420	12420	12420	12420	0
276	20230601	181000	160279640	12420	12420	12420	12420	0
277	20230601	180900	160279640	12420	12420	12420	12420	0
278	20230601	180800	160279640	12420	12420	12420	12420	0
279	20230601	180700	160279640	12420	12420	12420	12420	0
280	20230601	180600	160279640	12420	12420	12420	12420	0
281	20230601	180500	160279640	12420	12420	12420	12420	0
282	20230601	180400	160279640	12420	12420	12420	12420	0
283	20230601	180300	160279640	12420	12420	12420	12420	0
284	20230601	180200	160279640	12420	12420	12420	12420	0
285	20230601	180100	160279640	12420	12420	12420	12420	0
286	20230601	180000	160279640	12420	12420	12420	12420	0
287	20230601	175900	160279640	12420	12420	12420	12420	0
288	20230601	175800	160279640	12420	12420	12420	12420	0
289	20230601	175700	160279640	12420	12420	12420	12420	0
290	20230601	175600	160279640	12420	12420	12420	12420	0
291	20230601	175500	160279640	12420	12420	12420	12420	0
292	20230601	175400	160279640	12420	12420	12420	12420	0
293	20230601	175300	160279640	12420	12420	12420	12420	0
294	20230601	175200	160279640	12420	12420	12420	12420	0
295	20230601	175100	160279640	12420	12420	12420	12420	0
296	20230601	175000	160279640	12420	12420	12420	12420	0
297	20230601	174900	160279640	12420	12420	12420	12420	0
298	20230601	174800	160279640	12420	12420	12420	12420	0
299	20230601	174700	160279640	12420	12420	12420	12420	0
300	20230601	174600	160279640	12420	12420	12420	12420	0
301	20230601	174500	160279640	12420	12420	12420	12420	0
302	20230601	174400	160279640	12420	12420	12420	12420	66
303	20230601	174300	160279640	12420	12420	12420	12420	0
304	20230601	174200	160279640	12420	12420	12420	12420	0
305	20230601	174100	160279640	12420	12420	12420	12420	0
306	20230601	174000	160279640	12420	12420	12420	12420	0
307	20230601	173900	160279640	12420	12420	12420	12420	0
308	20230601	173800	160279640	12420	12420	12420	12420	0
309	20230601	173700	160279640	12420	12420	12420	12420	0
310	20230601	173600	160279640	12420	12420	12420	12420	0
311	20230601	173500	160279640	12420	12420	12420	12420	0
312	20230601	173400	160279640	12420	12420	12420	12420	0
313	20230601	173300	160279640	12420	12420	12420	12420	0
314	20230601	173200	160279640	12420	12420	12420	12420	0
315	20230601	173100	160279640	12420	12420	12420	12420	0
316	20230601	173000	160279640	12420	12420	12420	12420	0
317	20230601	172900	160279640	12420	12420	12420	12420	0
318	20230601	172800	160279640	12420	12420	12420	12420	0
319	20230601	172700	160279640	12420	12420	12420	12420	0
320	20230601	172600	160279640	12420	12420	12420	12420	0
321	20230601	172500	160279640	12420	12420	12420	12420	0
322	20230601	172400	160279640	12420	12420	12420	12420	0
323	20230601	172300	160279640	12420	12420	12420	12420	0
324	20230601	172200	160279640	12420	12420	12420	12420	0
325	20230601	172100	160279640	12420	12420	12420	12420	0
326	20230601	172000	160279640	12420	12420	12420	12420	0
327	20230601	171900	160279640	12420	12420	12420	12420	0
328	20230601	171800	160279640	12420	12420	12420	12420	0
329	20230601	171700	160279640	12420	12420	12420	12420	0
330	20230601	171600	160279640	12420	12420	12420	12420	0
331	20230601	171500	160279640	12420	12420	12420	12420	0
332	20230601	171400	160279640	12420	12420	12420	12420	66
333	20230601	171300	160279640	12420	12420	12420	12420	0
334	20230601	171200	160279640	12420	12420	12420	12420	0
335	20230601	171100	160279640	12420	12420	12420	12420	0
336	20230601	171000	160279640	12420	12420	12420	12420	0
337	20230601	170900	160279640	12420	12420	12420	12420	0
338	20230601	170800	160279640	12420	12420	12420	12420	0
339	20230601	170700	160279640	12420	12420	12420	12420	0
340	20230601	170600	160279640	12420	12420	12420	12420	0
341	20230601	170500	160279640	12420	12420	12420	12420	0
342	20230601	170400	160279640	12420	12420	12420	12420	0
343	20230601	170300	160279640	12420	12420	12420	12420	0
344	20230601	170200	160279640	12420	12420	12420	12420	0
345	20230601	170100	160279640	12420	12420	12420	12420	0
346	20230601	170000	160279640	12420	12420	12420	12420	0
347	20230601	165900	160279640	12420	12420	12420	12420	0
348	20230601	165800	160279640	12420	12420	12420	12420	0
349	20230601	165700	160279640	12420	12420	12420	12420	0
350	20230601	165600	160279640	12420	12420	12420	12420	0
351	20230601	165500	160279640	12420	12420	12420	12420	0
352	20230601	165400	160279640	12420	12420	12420	12420	0
353	20230601	165300	160279640	12420	12420	12420	12420	0
354	20230601	165200	160279640	12420	12420	12420	12420	0
355	20230601	165100	160279640	12420	12420	12420	12420	0
356	20230601	165000	160279640	12420	12420	12420	12420	0
357	20230601	164900	160279640	12420	12420	12420	12420	0
358	20230601	164800	160279640	12420	12420	12420	12420	0
359	20230601	164700	160279640	12420	12420	12420	12420	0
360	20230601	164600	160279640	12420	12420	12420	12420	0
361	20230601	164500	160279640	12420	12420	12420	12420	0
362	20230601	164400	160279640	12420	12420	12420	12420	66
363	20230601	164300	160279640	12420	12420	12420	12420	0
364	20230601	164200	160279640	12420	12420	12420	12420	0
365	20230601	164100	160279640	12420	12420	12420	12420	0
366	20230601	164000	160279640	12420	12420	12420	12420	0
367	20230601	163900	160279640	12420	12420	12420	12420	0
368	20230601	163800	160279640	12420	12420	12420	12420	0
369	20230601	163700	160279640	12420	12420	12420	12420	0
370	20230601	163600	160279640	12420	12420	12420	12420	0
371	20230601	163500	160279640	12420	12420	12420	12420	0
372	20230601	163400	160279640	12420	12420	12420	12420	0
373	20230601	163300	160279640	12420	12420	12420	12420	0
374	20230601	163200	160279640	12420	12420	12420	12420	0
375	20230601	163100	160279640	12420	12420	12420	12420	0
376	20230601	163000	160279640	12420	12420	12420	12420	0
377	20230601	162900	160279640	12420	12420	12420	12420	0
378	20230601	162800	160279640	12420	12420	12420	12420	0
379	20230601	162700	160279640	12420	12420	12420	12420	0
380	20230601	162600	160279640	12420	12420	12420	12420	0
381	20230601	162500	160279640	12420	12420	12420	12420	0
382	20230601	162400	160279640	12420	12420	12420	12420	0
383	20230601	162300	160279640	12420	12420	12420	12420	0
384	20230601	162200	160279640	12420	12420	12420	12420	0
385	20230601	162100	160279640	12420	12420	12420	12420	0
386	20230601	162000	160279640	12420	12420	12420	12420	0
387	20230601	161900	160279640	12420	12420	12420	12420	0
388	20230601	161800	160279640	12420	12420	12420	12420	0
389	20230601	161700	160279640	12420	12420	12420	12420	0
390	20230601	161600	160279640	12420	12420	12420	12420	0
391	20230601	161500	160279640	12420	12420	12420	12420	0
392	20230601	161400	160279640	12420	12420	12420	12420	66
393	20230601	161300	160279640	12420	12420	12420	12420	0
394	20230601	161200	160279640	12420	12420	12420	12420	0
395	20230601	161100	160279640	12420	12420	12420	12420	0
396	20230601	161000	160279640	12420	12420	12420	12420	0
397	20230601	160900	160279640	12420	12420	12420	12420	0
398	20230601	160800	160279640	12420	12420	12420	12420	0
399	20230601	160700	160279640	12420	12420	12420	12420	0
400	20230601	160600	160279640	12420	12420	12420	12420	0
401	20230601	160500	160279640	12420	12420	12420	12420	0
402	20230601	160400	160279640	12420	12420	12420	12420	0
403	20230601	160300	160279640	12420	12420	12420	12420	0
404	20230601	160200	160279640	12420	12420	12420	12420	0
405	20230601	160100	160279640	12420	12420	12420	12420	0
406	20230601	160000	160279640	12420	12420	12420	12420	0
407	20230601	155900	160279640	12420	12420	12420	12420	0
408	20230601	155800	160279640	12420	12420	12420	12420	0
409	20230601	155700	160279640	12420	12420	12420	12420	0
410	20230601	155600	160279640	12420	12420	12420	12420	0
411	20230601	155500	160279640	12420	12420	12420	12420	0
412	20230601	155400	160279640	12420	12420	12420	12420	0
413	20230601	155300	160279640	12420	12420	12420	12420	0
414	20230601	155200	160279640	12420	12420	12420	12420	0
415	20230601	155100	160279640	12420	12420	12420	12420	0
416	20230601	155000	160279640	12420	12420	12420	12420	0
417	20230601	154900	160279640	12420	12420	12420	12420	0
418	20230601	154800	160279640	12420	12420	12420	12420	0
419	20230601	154700	160279640	12420	12420	12420	12420	0
420	20230601	154600	160279640	12420	12420	12420	12420	0
421	20230601	154500	160279640	12420	12420	12420	12420	0
422	20230601	154400	160279640	12420	12420	12420	12420	66
423	20230601	154300	160279640	12420	12420	12420	12420	0
424	20230601	154200	160279640	12420	12420	12420	12420	0
425	20230601	154100	160279640	12420	12420	12420	12420	0
426	20230601	154000	160279640	12420	12420	12420	12420	0
427	20230601	153900	160279640	12420	12420	12420	12420	0
428	20230601	153800	160279640	12420	12420	12420	12420	0
429	20230601	153700	160279640	12420	12420	12420	12420	0
430	20230601	153600	160279640	12420	12420	12420	12420	0
431	20230601	153500	160279640	12420	12420	12420	12420	0
432	20230601	153400	160279640	12420	12420	12420	12420	0
433	20230601	153300	160279640	12420	12420	12420	12420	0
434	20230601	153200	160279640	12420	12420	12420	12420	0
435	20230601	153100	160279640	12420	12420	12420	12420	0
436	20230601	153000	160279640	12420	12420	12420	12420	66
437	20230601	152900	159459920	12420	12420	12420	12420	0
438	20230601	152800	159459920	12420	12420	12420	12420	0
439	20230601	152700	159459920	12420	12420	12420	12420	0
440	20230601	152600	159459920	12420	12420	12420	12420	0
441	20230601	152500	159459920	12420	12420	12420	12420	0
442	20230601	152400	159459920	12420	12420	12420	12420	0
443	20230601	152300	159459920	12420	12420	12420	12420	0
444	20230601	152200	159459920	12420	12420	12420	12420	0
445	20230601	152100	159459920	12420	12420	12420	12420	0
446	20230601	152000	159459920	12420	12420	12420	12420	0
447	20230601	151900	159459920	12420	12420	12420	12420	1
448	20230601	151800	159447500	12400	12400	12400	12400	195
449	20230601	151700	157029500	12400	12420	12420	12400	30
450	20230601	151600	156657210	12410	12410	12410	12400	236
451	20230601	151500	153728520	12410	12400	12410	12400	16
452	20230601	151400	153530050	12400	12400	12400	12390	8
453	20230601	151300	153430860	12400	12400	12400	12400	6
454	20230601	151200	153356460	12400	12400	12400	12390	9
455	20230601	151100	153244880	12400	12400	12400	12390	8
456	20230601	151000	153145690	12400	12400	12400	12390	10
457	20230601	150900	153021700	12390	12390	12400	12390	12
458	20230601	150800	152872950	12400	12400	12410	12400	14
459	20230601	150700	152699290	12400	12400	12410	12400	12
460	20230601	150600	152550430	12400	12400	12410	12390	67
461	20230601	150500	151719590	12400	12400	12400	12400	6
462	20230601	150400	151645190	12400	12400	12400	12390	9
463	20230601	150300	151533630	12400	12410	12410	12400	14
464	20230601	150200	151359970	12400	12410	12410	12400	15
465	20230601	150100	151173910	12410	12410	12410	12410	8
466	20230601	150000	151074630	12420	12420	12420	12420	9
467	20230601	145900	150962850	12410	12400	12410	12390	43
468	20230601	145800	150429750	12410	12410	12420	12410	8
469	20230601	145700	150330410	12410	12410	12410	12400	9
470	20230601	145600	150218730	12410	12420	12420	12400	46
471	20230601	145500	149648140	12410	12400	12420	12400	25
472	20230601	145400	149337920	12400	12410	12410	12400	15
473	20230601	145300	149151850	12410	12410	12420	12410	29
474	20230601	145200	148791900	12420	12410	12420	12400	9
475	20230601	145100	148680210	12420	12410	12420	12410	9
476	20230601	145000	148568440	12420	12390	12420	12390	35
477	20230601	144900	148134360	12400	12390	12400	12390	22
478	20230601	144800	147861650	12390	12410	12410	12390	39
479	20230601	144700	147378330	12410	12400	12410	12400	49
480	20230601	144600	146770280	12400	12400	12400	12390	12
481	20230601	144500	146621500	12410	12390	12410	12390	35
482	20230601	144400	146187260	12400	12400	12410	12400	17
483	20230601	144300	145976390	12410	12410	12420	12410	15
484	20230601	144200	145790220	12410	12450	12450	12410	13
485	20230601	144100	145628460	12440	12450	12450	12440	3
486	20230601	144000	145591120	12440	12440	12450	12440	9
487	20230601	143900	145479100	12450	12410	12450	12410	6
488	20230601	143800	145404480	12450	12440	12450	12440	8
489	20230601	143700	145304900	12460	12440	12460	12400	11
490	20230601	143600	145168050	12460	12460	12460	12460	130
491	20230601	143500	143548250	12450	12440	12450	12440	346
492	20230601	143400	139240560	12410	12450	12450	12410	9
493	20230601	143300	139128590	12450	12390	12460	12390	48
494	20230601	143200	138533040	12400	12390	12400	12390	517
495	20230601	143100	132127270	12390	12390	12400	12390	65
496	20230601	143000	131321910	12390	12400	12400	12390	4
497	20230601	142900	131272330	12390	12390	12400	12390	4
498	20230601	142800	131222760	12390	12390	12390	12390	2
499	20230601	142700	131197980	12400	12390	12400	12390	5
500	20230601	142600	131136010	12400	12400	12400	12390	7
501	20230601	142500	131049260	12400	12390	12400	12390	3
502	20230601	142400	131012080	12390	12400	12400	12390	2
503	20230601	142300	130987290	12390	12410	12410	12390	5
504	20230601	142200	130925290	12400	12390	12400	12390	129
505	20230601	142100	129325960	12380	12390	12390	12380	8
506	20230601	142000	129226890	12390	12390	12400	12390	4
507	20230601	141900	129177310	12390	12400	12400	12390	3
508	20230601	141800	129140130	12390	12390	12400	12390	7
509	20230601	141700	129053380	12400	12390	12400	12390	2
510	20230601	141600	129028590	12400	12390	12400	12390	9
511	20230601	141500	128917060	12380	12380	12380	12380	36
512	20230601	141400	128471380	12390	12380	12390	12380	2
513	20230601	141300	128446610	12390	12390	12390	12380	23
514	20230601	141200	128161650	12390	12390	12400	12390	6
515	20230601	141100	128087290	12400	12400	12400	12400	1
516	20230601	141000	128074890	12410	12410	12410	12410	2
517	20230601	140900	128050070	12420	12420	12420	12420	0
518	20230601	140800	128050070	12420	12380	12420	12380	51
519	20230601	140700	127418510	12380	12380	12390	12380	8
520	20230601	140600	127319450	12380	12380	12390	12370	48
521	20230601	140500	126725070	12380	12370	12380	12370	3
522	20230601	140400	126687940	12370	12380	12380	12370	92
523	20230601	140300	125549700	12370	12390	12390	12370	34
524	20230601	140200	125128780	12380	12380	12380	12380	4
525	20230601	140100	125079260	12390	12380	12390	12380	237
526	20230601	140000	122145190	12390	12380	12390	12380	3
527	20230601	135900	122108030	12390	12380	12390	12380	7
528	20230601	135800	122021340	12380	12380	12390	12380	35
529	20230601	135700	121588020	12390	12380	12390	12380	2
530	20230601	135600	121563250	12390	12380	12390	12380	4
531	20230601	135500	121513720	12390	12380	12390	12380	3
532	20230601	135400	121476560	12390	12390	12390	12390	1
533	20230601	135300	121464170	12410	12380	12410	12380	65
534	20230601	135200	120659410	12380	12380	12380	12380	64
535	20230601	135100	119867090	12370	12380	12380	12370	7
536	20230601	135000	119780480	12380	12380	12380	12380	11
537	20230601	134900	119644300	12390	12380	12390	12380	4
538	20230601	134800	119594770	12390	12380	12390	12380	34
539	20230601	134700	119173840	12380	12390	12390	12380	5
540	20230601	134600	119111920	12390	12380	12390	12380	3
541	20230601	134500	119074770	12380	12380	12390	12380	5
542	20230601	134400	119012850	12380	12390	12390	12380	3
543	20230601	134300	118975700	12380	12390	12390	12380	11
544	20230601	134200	118839460	12400	12390	12400	12390	4
545	20230601	134100	118789880	12400	12400	12400	12400	2
546	20230601	134000	118765080	12390	12390	12400	12390	184
547	20230601	133900	116485300	12390	12390	12390	12390	21
548	20230601	133800	116225110	12380	12390	12390	12380	8
549	20230601	133700	116126000	12390	12390	12390	12390	6
550	20230601	133600	116051660	12390	12400	12410	12390	32
551	20230601	133500	115655150	12430	12440	12440	12430	4
552	20230601	133400	115605410	12440	12410	12450	12410	10
553	20230601	133300	115481070	12390	12390	12390	12390	72
554	20230601	133200	114588990	12390	12390	12390	12370	693
555	20230601	133100	106003070	12380	12370	12380	12370	4
556	20230601	133000	105953570	12380	12380	12380	12370	11
557	20230601	132900	105817410	12390	12380	12390	12380	135
558	20230601	132800	104146100	12390	12390	12390	12390	2
559	20230601	132700	104121320	12380	12390	12390	12380	34
560	20230601	132600	103700390	12380	12380	12390	12380	5
561	20230601	132500	103638480	12380	12390	12390	12370	73
562	20230601	132400	102735000	12380	12380	12380	12380	5
563	20230601	132300	102673100	12390	12380	12390	12380	754
564	20230601	132200	93338560	12390	12400	12400	12390	42
565	20230601	132100	92818060	12400	12390	12400	12390	7
566	20230601	132000	92731310	12390	12380	12390	12380	136
567	20230601	131900	91047340	12380	12380	12390	12380	146
568	20230601	131800	89239850	12380	12380	12380	12380	4
569	20230601	131700	89190330	12390	12390	12390	12380	285
570	20230601	131600	85659450	12400	12400	12400	12400	1
571	20230601	131500	85647050	12390	12400	12400	12390	32
572	20230601	131400	85250290	12400	12400	12410	12400	4
573	20230601	131300	85200680	12400	12400	12410	12400	5
574	20230601	131200	85138660	12400	12410	12410	12400	2
575	20230601	131100	85113850	12410	12410	12410	12410	3
576	20230601	131000	85076620	12400	12430	12430	12400	8
577	20230601	130900	84977270	12430	12430	12430	12430	2
578	20230601	130800	84952410	12430	12430	12430	12430	1
579	20230601	130700	84939980	12400	12410	12450	12400	91
580	20230601	130600	83811520	12410	12410	12410	12400	32
581	20230601	130500	83414420	12400	12400	12400	12390	38
582	20230601	130400	82943270	12400	12400	12410	12400	24
583	20230601	130300	82645660	12400	12400	12400	12400	1
584	20230601	130200	82633260	12400	12400	12400	12400	8
585	20230601	130100	82534060	12400	12400	12400	12400	0
586	20230601	130000	82534060	12400	12400	12400	12400	400
587	20230601	125900	77574060	12410	12410	12410	12410	0
588	20230601	125800	77574060	12410	12410	12410	12410	0
589	20230601	125700	77574060	12410	12410	12410	12410	26
590	20230601	125600	77251400	12410	12420	12420	12410	254
591	20230601	125500	74099220	12420	12420	12420	12420	3
592	20230601	125400	74061960	12420	12420	12430	12420	100
593	20230601	125300	72819940	12420	12420	12420	12420	0
594	20230601	125200	72819940	12420	12420	12420	12420	0
595	20230601	125100	72819940	12420	12420	12420	12420	23
596	20230601	125000	72534280	12410	12410	12410	12410	0
597	20230601	124900	72534280	12410	12410	12410	12410	29
598	20230601	124800	72174390	12420	12420	12420	12420	100
599	20230601	124700	70932390	12420	12420	12420	12420	0
600	20230601	124600	70932390	12420	12420	12420	12420	0
601	20230601	124500	70932390	12420	12420	12420	12420	1
602	20230601	124400	70919970	12410	12410	12410	12410	60
603	20230601	124300	70175370	12410	12410	12410	12410	0
604	20230601	124200	70175370	12410	12410	12410	12410	19
605	20230601	124100	69939580	12420	12420	12420	12420	1
606	20230601	124000	69927160	12410	12410	12410	12410	45
607	20230601	123900	69368710	12410	12410	12410	12410	85
608	20230601	123800	68313860	12420	12420	12420	12420	0
609	20230601	123700	68313860	12420	12420	12420	12420	4
610	20230601	123600	68264180	12420	12420	12420	12420	0
611	20230601	123500	68264180	12420	12420	12420	12420	1
612	20230601	123400	68251760	12420	12420	12420	12420	5
613	20230601	123300	68189660	12420	12420	12420	12420	0
614	20230601	123200	68189660	12420	12420	12420	12420	30
615	20230601	123100	67817060	12420	12420	12420	12420	0
616	20230601	123000	67817060	12420	12420	12420	12420	0
617	20230601	122900	67817060	12420	12420	12420	12420	30
618	20230601	122800	67444460	12420	12420	12420	12420	0
619	20230601	122700	67444460	12420	12420	12420	12420	30
620	20230601	122600	67071860	12420	12420	12420	12420	0
621	20230601	122500	67071860	12420	12410	12420	12410	94
622	20230601	122400	65905020	12400	12400	12400	12400	30
623	20230601	122300	65533020	12410	12410	12410	12410	10
624	20230601	122200	65408920	12400	12400	12400	12400	28
625	20230601	122100	65061720	12410	12410	12410	12410	0
626	20230601	122000	65061720	12410	12410	12410	12410	0
627	20230601	121900	65061720	12410	12410	12410	12410	16
628	20230601	121800	64863160	12420	12420	12420	12420	0
629	20230601	121700	64863160	12420	12420	12420	12420	1
630	20230601	121600	64850740	12420	12420	12420	12420	0
631	20230601	121500	64850740	12420	12420	12420	12420	0
632	20230601	121400	64850740	12420	12420	12420	12420	1
633	20230601	121300	64838320	12420	12420	12420	12420	1
634	20230601	121200	64825900	12490	12490	12490	12490	0
635	20230601	121100	64825900	12490	12490	12490	12490	4
636	20230601	121000	64775940	12540	12410	12540	12410	80
637	20230601	120900	63774020	12410	12410	12410	12410	52
638	20230601	120800	63128700	12410	12410	12410	12410	0
639	20230601	120700	63128700	12410	12410	12410	12410	0
640	20230601	120600	63128700	12410	12410	12410	12410	30
641	20230601	120500	62756400	12410	12410	12410	12410	0
642	20230601	120400	62756400	12410	12410	12410	12410	30
643	20230601	120300	62384100	12410	12410	12410	12410	0
644	20230601	120200	62384100	12410	12420	12420	12410	20
645	20230601	120100	62135830	12420	12430	12430	12420	30
646	20230601	120000	61763130	12420	12420	12420	12420	0
647	20230601	115900	61763130	12420	12420	12420	12420	30
648	20230601	115800	61390530	12420	12420	12420	12420	0
649	20230601	115700	61390530	12420	12420	12420	12420	0
650	20230601	115600	61390530	12420	12420	12420	12420	30
651	20230601	115500	61017930	12420	12420	12420	12420	1
652	20230601	115400	61005510	12440	12440	12440	12440	30
653	20230601	115300	60632310	12440	12440	12440	12440	0
654	20230601	115200	60632310	12440	12440	12440	12440	0
655	20230601	115100	60632310	12440	12450	12450	12440	6
656	20230601	115000	60557630	12440	12440	12440	12440	28
657	20230601	114900	60209310	12440	12430	12440	12430	90
658	20230601	114800	59090310	12430	12430	12430	12430	10
659	20230601	114700	58966010	12430	12430	12430	12430	0
660	20230601	114600	58966010	12430	12430	12430	12430	21
661	20230601	114500	58704980	12440	12440	12440	12440	30
662	20230601	114400	58331780	12440	12440	12440	12440	2
663	20230601	114300	58306900	12440	12440	12440	12440	0
664	20230601	114200	58306900	12440	12440	12440	12440	10
665	20230601	114100	58182500	12440	12440	12440	12440	15
666	20230601	114000	57995900	12450	12450	12450	12450	0
667	20230601	113900	57995900	12450	12450	12450	12450	0
668	20230601	113800	57995900	12450	12450	12450	12450	0
669	20230601	113700	57995900	12450	12450	12450	12450	0
670	20230601	113600	57995900	12450	12450	12450	12450	0
671	20230601	113500	57995900	12450	12450	12450	12450	0
672	20230601	113400	57995900	12450	12450	12450	12450	5
673	20230601	113300	57933650	12450	12450	12450	12450	0
674	20230601	113200	57933650	12450	12450	12450	12450	0
675	20230601	113100	57933650	12450	12460	12460	12450	30
676	20230601	113000	57560140	12450	12450	12450	12450	0
677	20230601	112900	57560140	12450	12470	12470	12450	30
678	20230601	112800	57186610	12450	12450	12450	12450	0
679	20230601	112700	57186610	12450	12450	12450	12450	0
680	20230601	112600	57186610	12450	12450	12460	12450	85
681	20230601	112500	56128260	12450	12450	12450	12450	5
682	20230601	112400	56066010	12430	12450	12450	12430	45
683	20230601	112300	55506640	12450	12440	12450	12440	14
684	20230601	112200	55332440	12440	12440	12440	12440	0
685	20230601	112100	55332440	12440	12440	12440	12440	20
686	20230601	112000	55083640	12440	12440	12440	12440	0
687	20230601	111900	55083640	12440	12440	12440	12440	32
688	20230601	111800	54685560	12450	12450	12450	12450	0
689	20230601	111700	54685560	12450	12450	12450	12450	0
690	20230601	111600	54685560	12450	12450	12450	12450	31
691	20230601	111500	54299610	12450	12450	12450	12450	28
692	20230601	111400	53951010	12450	12450	12450	12450	32
693	20230601	111300	53552610	12450	12450	12450	12450	0
694	20230601	111200	53552610	12450	12450	12450	12450	45
695	20230601	111100	52992360	12450	12450	12450	12450	5
696	20230601	111000	52930110	12480	12480	12480	12480	0
697	20230601	110900	52930110	12480	12490	12490	12480	92
698	20230601	110800	51781850	12500	12500	12500	12500	70
699	20230601	110700	50906850	12500	12500	12500	12500	2
700	20230601	110600	50881850	12500	12510	12510	12500	31
701	20230601	110500	50494340	12510	12510	12510	12510	0
702	20230601	110400	50494340	12510	12510	12510	12510	20
703	20230601	110300	50244140	12510	12510	12510	12510	1
704	20230601	110200	50231630	12590	12590	12590	12590	0
705	20230601	110100	50231630	12590	12590	12590	12590	4
706	20230601	110000	50181270	12610	12610	12610	12610	0
707	20230601	105900	50181270	12610	12610	12610	12610	0
708	20230601	105800	50181270	12610	12610	12610	12610	0
709	20230601	105700	50181270	12610	12610	12610	12610	0
710	20230601	105600	50181270	12610	12610	12610	12610	0
711	20230601	105500	50181270	12610	12610	12610	12610	0
712	20230601	105400	50181270	12610	12550	12610	12550	796
713	20230601	105300	40166110	12550	12550	12550	12550	0
714	20230601	105200	40166110	12550	12480	12550	12480	86
715	20230601	105100	39092760	12560	12510	12560	12510	2
716	20230601	105000	39067690	12480	12480	12480	12480	0
717	20230601	104900	39067690	12480	12490	12490	12480	20
718	20230601	104800	38817990	12480	12490	12490	12480	30
719	20230601	104700	38443520	12590	12590	12590	12590	30
720	20230601	104600	38065820	12590	12590	12590	12590	1
721	20230601	104500	38053230	12600	12600	12600	12600	1
722	20230601	104400	38040630	12600	12590	12600	12590	2
723	20230601	104300	38015440	12630	12630	12630	12630	0
724	20230601	104200	38015440	12630	12630	12630	12630	0
725	20230601	104100	38015440	12630	12480	12630	12480	1602
726	20230601	104000	17937570	12480	12480	12480	12480	0
727	20230601	103900	17937570	12480	12480	12480	12480	0
728	20230601	103800	17937570	12480	12480	12480	12480	0
729	20230601	103700	17937570	12480	12480	12480	12480	1
730	20230601	103600	17925090	12420	12420	12420	12420	0
731	20230601	103500	17925090	12420	12420	12420	12420	0
732	20230601	103400	17925090	12420	12420	12420	12420	0
733	20230601	103300	17925090	12420	12420	12420	12420	0
734	20230601	103200	17925090	12420	12420	12420	12420	0
735	20230601	103100	17925090	12420	12420	12420	12420	0
736	20230601	103000	17925090	12420	12420	12420	12420	0
737	20230601	102900	17925090	12420	12420	12420	12420	0
738	20230601	102800	17925090	12420	12420	12420	12420	0
739	20230601	102700	17925090	12420	12430	12430	12420	28
740	20230601	102600	17577220	12430	12430	12430	12430	0
741	20230601	102500	17577220	12430	12430	12430	12430	0
742	20230601	102400	17577220	12430	12430	12430	12430	0
743	20230601	102300	17577220	12430	12430	12430	12430	1
744	20230601	102200	17564790	12480	12480	12480	12480	0
745	20230601	102100	17564790	12480	12480	12480	12480	0
746	20230601	102000	17564790	12480	12480	12480	12480	0
747	20230601	101900	17564790	12480	12480	12480	12480	0
748	20230601	101800	17564790	12480	12480	12480	12480	0
749	20230601	101700	17564790	12480	12480	12480	12480	1
750	20230601	101600	17552310	12480	12480	12480	12480	5
751	20230601	101500	17489910	12480	12480	12480	12480	0
752	20230601	101400	17489910	12480	12480	12480	12480	0
753	20230601	101300	17489910	12480	12480	12480	12480	0
754	20230601	101200	17489910	12480	12480	12480	12480	0
755	20230601	101100	17489910	12480	12480	12480	12480	0
756	20230601	101000	17489910	12480	12480	12480	12480	0
757	20230601	100900	17489910	12480	12480	12480	12480	0
758	20230601	100800	17489910	12480	12480	12480	12480	0
759	20230601	100700	17489910	12480	12480	12480	12480	0
760	20230601	100600	17489910	12480	12480	12480	12480	0
761	20230601	100500	17489910	12480	12480	12480	12480	0
762	20230601	100400	17489910	12480	12480	12480	12480	51
763	20230601	100300	16853430	12410	12410	12410	12410	0
764	20230601	100200	16853430	12410	12410	12410	12410	0
765	20230601	100100	16853430	12410	12410	12410	12410	0
766	20230601	100000	16853430	12410	12480	12480	12410	10
767	20230601	095900	16729260	12400	12420	12420	12400	423
768	20230601	095800	11480720	12430	12480	12480	12430	3
769	20230601	095700	11443360	12480	12480	12480	12480	0
770	20230601	095600	11443360	12480	12480	12480	12480	22
771	20230601	095500	11168800	12480	12480	12480	12480	186
772	20230601	095400	8847520	12480	12480	12480	12480	81
773	20230601	095300	7836640	12500	12500	12500	12500	0
774	20230601	095200	7836640	12500	12500	12500	12500	2
775	20230601	095100	7811640	12480	12430	12480	12430	128
776	20230601	095000	6216700	12430	12430	12430	12430	0
777	20230601	094900	6216700	12430	12430	12430	12430	0
778	20230601	094800	6216700	12430	12430	12430	12430	9
779	20230601	094700	6104830	12430	12430	12430	12430	40
780	20230601	094600	5607630	12430	12430	12430	12430	1
781	20230601	094500	5595200	12430	12430	12430	12430	0
782	20230601	094400	5595200	12430	12430	12430	12420	5
783	20230601	094300	5533060	12430	12430	12430	12430	11
784	20230601	094200	5396330	12440	12440	12440	12440	1
785	20230601	094100	5383890	12440	12440	12440	12440	2
786	20230601	094000	5359010	12500	12510	12510	12500	6
787	20230601	093900	5284000	12510	12450	12510	12440	30
788	20230601	093800	4910640	12450	12450	12450	12450	0
789	20230601	093700	4910640	12450	12460	12460	12450	6
790	20230601	093600	4835930	12510	12510	12510	12510	23
791	20230601	093500	4548200	12510	12510	12510	12510	0
792	20230601	093400	4548200	12510	12510	12510	12510	23
793	20230601	093300	4260470	12500	12500	12500	12500	0
794	20230601	093200	4260470	12500	12500	12500	12500	0
795	20230601	093100	4260470	12500	12500	12500	12500	0
796	20230601	093000	4260470	12500	12500	12500	12500	5
797	20230601	092900	4197970	12500	12500	12500	12500	11
798	20230601	092800	4060470	12450	12450	12450	12450	0
799	20230601	092700	4060470	12450	12450	12450	12450	0
800	20230601	092600	4060470	12450	12440	12450	12440	22
801	20230601	092500	3786770	12450	12450	12450	12450	9
802	20230601	092400	3674720	12450	12450	12450	12450	20
803	20230601	092300	3425720	12500	12500	12500	12500	1
804	20230601	092200	3413220	12520	12520	12520	12520	0
805	20230601	092100	3413220	12520	12520	12520	12520	0
806	20230601	092000	3413220	12520	12520	12520	12520	0
807	20230601	091900	3413220	12520	12520	12520	12520	0
808	20230601	091800	3413220	12520	12520	12520	12520	0
809	20230601	091700	3413220	12520	12510	12520	12510	101
810	20230601	091600	2149380	12510	12510	12510	12510	0
811	20230601	091500	2149380	12510	12510	12510	12510	15
812	20230601	091400	1961730	12510	12510	12510	12510	0
813	20230601	091300	1961730	12510	12510	12510	12510	1
814	20230601	091200	1949220	12500	12500	12500	12500	0
815	20230601	091100	1949220	12500	12420	12500	12420	5
816	20230601	091000	1886800	12420	12420	12420	12420	0
817	20230601	090900	1886800	12420	12490	12510	12420	10
818	20230601	090800	1762220	12410	12410	12410	12410	0
819	20230601	090700	1762220	12410	12410	12410	12410	0
820	20230601	090600	1762220	12410	12410	12410	12410	0
821	20230601	090500	1762220	12410	12410	12410	12410	0
822	20230601	090400	1762220	12410	12410	12410	12410	0
823	20230601	090300	1762220	12410	12410	12410	12410	0
824	20230601	090200	1762220	12410	12410	12410	12410	0
825	20230601	090100	1762220	12410	12410	12410	12410	0
826	20230601	090000	1762220	12410	12410	12410	12410	142