KissMeData/211050/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	225900	1253908030	13600	13600	13600	13600	1782
3	20230601	225800	1253908030	13600	13600	13600	13600	0
4	20230601	225700	1253908030	13600	13600	13600	13600	0
5	20230601	225600	1253908030	13600	13600	13600	13600	0
6	20230601	225500	1253908030	13600	13600	13600	13600	0
7	20230601	225400	1253908030	13600	13600	13600	13600	0
8	20230601	225300	1253908030	13600	13600	13600	13600	0
9	20230601	225200	1253908030	13600	13600	13600	13600	0
10	20230601	225100	1253908030	13600	13600	13600	13600	0
11	20230601	225000	1253908030	13600	13600	13600	13600	0
12	20230601	224900	1253908030	13600	13600	13600	13600	0
13	20230601	224800	1253908030	13600	13600	13600	13600	0
14	20230601	224700	1253908030	13600	13600	13600	13600	0
15	20230601	224600	1253908030	13600	13600	13600	13600	0
16	20230601	224500	1253908030	13600	13600	13600	13600	0
17	20230601	224400	1253908030	13600	13600	13600	13600	0
18	20230601	224300	1253908030	13600	13600	13600	13600	0
19	20230601	224200	1253908030	13600	13600	13600	13600	0
20	20230601	224100	1253908030	13600	13600	13600	13600	0
21	20230601	224000	1253908030	13600	13600	13600	13600	0
22	20230601	223900	1253908030	13600	13600	13600	13600	0
23	20230601	223800	1253908030	13600	13600	13600	13600	0
24	20230601	223700	1253908030	13600	13600	13600	13600	0
25	20230601	223600	1253908030	13600	13600	13600	13600	0
26	20230601	223500	1253908030	13600	13600	13600	13600	0
27	20230601	223400	1253908030	13600	13600	13600	13600	0
28	20230601	223300	1253908030	13600	13600	13600	13600	0
29	20230601	223200	1253908030	13600	13600	13600	13600	0
30	20230601	223100	1253908030	13600	13600	13600	13600	0
31	20230601	223000	1253908030	13600	13600	13600	13600	0
32	20230601	222900	1253908030	13600	13600	13600	13600	1782
33	20230601	222800	1253908030	13600	13600	13600	13600	0
34	20230601	222700	1253908030	13600	13600	13600	13600	0
35	20230601	222600	1253908030	13600	13600	13600	13600	0
36	20230601	222500	1253908030	13600	13600	13600	13600	0
37	20230601	222400	1253908030	13600	13600	13600	13600	0
38	20230601	222300	1253908030	13600	13600	13600	13600	0
39	20230601	222200	1253908030	13600	13600	13600	13600	0
40	20230601	222100	1253908030	13600	13600	13600	13600	0
41	20230601	222000	1253908030	13600	13600	13600	13600	0
42	20230601	221900	1253908030	13600	13600	13600	13600	0
43	20230601	221800	1253908030	13600	13600	13600	13600	0
44	20230601	221700	1253908030	13600	13600	13600	13600	0
45	20230601	221600	1253908030	13600	13600	13600	13600	0
46	20230601	221500	1253908030	13600	13600	13600	13600	0
47	20230601	221400	1253908030	13600	13600	13600	13600	0
48	20230601	221300	1253908030	13600	13600	13600	13600	0
49	20230601	221200	1253908030	13600	13600	13600	13600	0
50	20230601	221100	1253908030	13600	13600	13600	13600	0
51	20230601	221000	1253908030	13600	13600	13600	13600	0
52	20230601	220900	1253908030	13600	13600	13600	13600	0
53	20230601	220800	1253908030	13600	13600	13600	13600	0
54	20230601	220700	1253908030	13600	13600	13600	13600	0
55	20230601	220600	1253908030	13600	13600	13600	13600	0
56	20230601	220500	1253908030	13600	13600	13600	13600	0
57	20230601	220400	1253908030	13600	13600	13600	13600	0
58	20230601	220300	1253908030	13600	13600	13600	13600	0
59	20230601	220200	1253908030	13600	13600	13600	13600	0
60	20230601	220100	1253908030	13600	13600	13600	13600	0
61	20230601	220000	1253908030	13600	13600	13600	13600	0
62	20230601	215900	1253908030	13600	13600	13600	13600	1782
63	20230601	215800	1253908030	13600	13600	13600	13600	0
64	20230601	215700	1253908030	13600	13600	13600	13600	0
65	20230601	215600	1253908030	13600	13600	13600	13600	0
66	20230601	215500	1253908030	13600	13600	13600	13600	0
67	20230601	215400	1253908030	13600	13600	13600	13600	0
68	20230601	215300	1253908030	13600	13600	13600	13600	0
69	20230601	215200	1253908030	13600	13600	13600	13600	0
70	20230601	215100	1253908030	13600	13600	13600	13600	0
71	20230601	215000	1253908030	13600	13600	13600	13600	0
72	20230601	214900	1253908030	13600	13600	13600	13600	0
73	20230601	214800	1253908030	13600	13600	13600	13600	0
74	20230601	214700	1253908030	13600	13600	13600	13600	0
75	20230601	214600	1253908030	13600	13600	13600	13600	0
76	20230601	214500	1253908030	13600	13600	13600	13600	0
77	20230601	214400	1253908030	13600	13600	13600	13600	0
78	20230601	214300	1253908030	13600	13600	13600	13600	0
79	20230601	214200	1253908030	13600	13600	13600	13600	0
80	20230601	214100	1253908030	13600	13600	13600	13600	0
81	20230601	214000	1253908030	13600	13600	13600	13600	0
82	20230601	213900	1253908030	13600	13600	13600	13600	0
83	20230601	213800	1253908030	13600	13600	13600	13600	0
84	20230601	213700	1253908030	13600	13600	13600	13600	0
85	20230601	213600	1253908030	13600	13600	13600	13600	0
86	20230601	213500	1253908030	13600	13600	13600	13600	0
87	20230601	213400	1253908030	13600	13600	13600	13600	0
88	20230601	213300	1253908030	13600	13600	13600	13600	0
89	20230601	213200	1253908030	13600	13600	13600	13600	0
90	20230601	213100	1253908030	13600	13600	13600	13600	0
91	20230601	213000	1253908030	13600	13600	13600	13600	0
92	20230601	212900	1253908030	13600	13600	13600	13600	1782
93	20230601	212800	1253908030	13600	13600	13600	13600	0
94	20230601	212700	1253908030	13600	13600	13600	13600	0
95	20230601	212600	1253908030	13600	13600	13600	13600	0
96	20230601	212500	1253908030	13600	13600	13600	13600	0
97	20230601	212400	1253908030	13600	13600	13600	13600	0
98	20230601	212300	1253908030	13600	13600	13600	13600	0
99	20230601	212200	1253908030	13600	13600	13600	13600	0
100	20230601	212100	1253908030	13600	13600	13600	13600	0
101	20230601	212000	1253908030	13600	13600	13600	13600	0
102	20230601	211900	1253908030	13600	13600	13600	13600	0
103	20230601	211800	1253908030	13600	13600	13600	13600	0
104	20230601	211700	1253908030	13600	13600	13600	13600	0
105	20230601	211600	1253908030	13600	13600	13600	13600	0
106	20230601	211500	1253908030	13600	13600	13600	13600	0
107	20230601	211400	1253908030	13600	13600	13600	13600	0
108	20230601	211300	1253908030	13600	13600	13600	13600	0
109	20230601	211200	1253908030	13600	13600	13600	13600	0
110	20230601	211100	1253908030	13600	13600	13600	13600	0
111	20230601	211000	1253908030	13600	13600	13600	13600	0
112	20230601	210900	1253908030	13600	13600	13600	13600	0
113	20230601	210800	1253908030	13600	13600	13600	13600	0
114	20230601	210700	1253908030	13600	13600	13600	13600	0
115	20230601	210600	1253908030	13600	13600	13600	13600	0
116	20230601	210500	1253908030	13600	13600	13600	13600	0
117	20230601	210400	1253908030	13600	13600	13600	13600	0
118	20230601	210300	1253908030	13600	13600	13600	13600	0
119	20230601	210200	1253908030	13600	13600	13600	13600	0
120	20230601	210100	1253908030	13600	13600	13600	13600	0
121	20230601	210000	1253908030	13600	13600	13600	13600	0
122	20230601	205900	1253908030	13600	13600	13600	13600	1782
123	20230601	205800	1253908030	13600	13600	13600	13600	0
124	20230601	205700	1253908030	13600	13600	13600	13600	0
125	20230601	205600	1253908030	13600	13600	13600	13600	0
126	20230601	205500	1253908030	13600	13600	13600	13600	0
127	20230601	205400	1253908030	13600	13600	13600	13600	0
128	20230601	205300	1253908030	13600	13600	13600	13600	0
129	20230601	205200	1253908030	13600	13600	13600	13600	0
130	20230601	205100	1253908030	13600	13600	13600	13600	0
131	20230601	205000	1253908030	13600	13600	13600	13600	0
132	20230601	204900	1253908030	13600	13600	13600	13600	0
133	20230601	204800	1253908030	13600	13600	13600	13600	0
134	20230601	204700	1253908030	13600	13600	13600	13600	0
135	20230601	204600	1253908030	13600	13600	13600	13600	0
136	20230601	204500	1253908030	13600	13600	13600	13600	0
137	20230601	204400	1253908030	13600	13600	13600	13600	0
138	20230601	204300	1253908030	13600	13600	13600	13600	0
139	20230601	204200	1253908030	13600	13600	13600	13600	0
140	20230601	204100	1253908030	13600	13600	13600	13600	0
141	20230601	204000	1253908030	13600	13600	13600	13600	0
142	20230601	203900	1253908030	13600	13600	13600	13600	0
143	20230601	203800	1253908030	13600	13600	13600	13600	0
144	20230601	203700	1253908030	13600	13600	13600	13600	0
145	20230601	203600	1253908030	13600	13600	13600	13600	0
146	20230601	203500	1253908030	13600	13600	13600	13600	0
147	20230601	203400	1253908030	13600	13600	13600	13600	0
148	20230601	203300	1253908030	13600	13600	13600	13600	0
149	20230601	203200	1253908030	13600	13600	13600	13600	0
150	20230601	203100	1253908030	13600	13600	13600	13600	0
151	20230601	203000	1253908030	13600	13600	13600	13600	0
152	20230601	202900	1253908030	13600	13600	13600	13600	1782
153	20230601	202800	1253908030	13600	13600	13600	13600	0
154	20230601	202700	1253908030	13600	13600	13600	13600	0
155	20230601	202600	1253908030	13600	13600	13600	13600	0
156	20230601	202500	1253908030	13600	13600	13600	13600	0
157	20230601	202400	1253908030	13600	13600	13600	13600	0
158	20230601	202300	1253908030	13600	13600	13600	13600	0
159	20230601	202200	1253908030	13600	13600	13600	13600	0
160	20230601	202100	1253908030	13600	13600	13600	13600	0
161	20230601	202000	1253908030	13600	13600	13600	13600	0
162	20230601	201900	1253908030	13600	13600	13600	13600	0
163	20230601	201800	1253908030	13600	13600	13600	13600	0
164	20230601	201700	1253908030	13600	13600	13600	13600	0
165	20230601	201600	1253908030	13600	13600	13600	13600	0
166	20230601	201500	1253908030	13600	13600	13600	13600	0
167	20230601	201400	1253908030	13600	13600	13600	13600	0
168	20230601	201300	1253908030	13600	13600	13600	13600	0
169	20230601	201200	1253908030	13600	13600	13600	13600	0
170	20230601	201100	1253908030	13600	13600	13600	13600	0
171	20230601	201000	1253908030	13600	13600	13600	13600	0
172	20230601	200900	1253908030	13600	13600	13600	13600	0
173	20230601	200800	1253908030	13600	13600	13600	13600	0
174	20230601	200700	1253908030	13600	13600	13600	13600	0
175	20230601	200600	1253908030	13600	13600	13600	13600	0
176	20230601	200500	1253908030	13600	13600	13600	13600	0
177	20230601	200400	1253908030	13600	13600	13600	13600	0
178	20230601	200300	1253908030	13600	13600	13600	13600	0
179	20230601	200200	1253908030	13600	13600	13600	13600	0
180	20230601	200100	1253908030	13600	13600	13600	13600	0
181	20230601	200000	1253908030	13600	13600	13600	13600	0
182	20230601	195900	1253908030	13600	13600	13600	13600	1782
183	20230601	195800	1253908030	13600	13600	13600	13600	0
184	20230601	195700	1253908030	13600	13600	13600	13600	0
185	20230601	195600	1253908030	13600	13600	13600	13600	0
186	20230601	195500	1253908030	13600	13600	13600	13600	0
187	20230601	195400	1253908030	13600	13600	13600	13600	0
188	20230601	195300	1253908030	13600	13600	13600	13600	0
189	20230601	195200	1253908030	13600	13600	13600	13600	0
190	20230601	195100	1253908030	13600	13600	13600	13600	0
191	20230601	195000	1253908030	13600	13600	13600	13600	0
192	20230601	194900	1253908030	13600	13600	13600	13600	0
193	20230601	194800	1253908030	13600	13600	13600	13600	0
194	20230601	194700	1253908030	13600	13600	13600	13600	0
195	20230601	194600	1253908030	13600	13600	13600	13600	0
196	20230601	194500	1253908030	13600	13600	13600	13600	0
197	20230601	194400	1253908030	13600	13600	13600	13600	0
198	20230601	194300	1253908030	13600	13600	13600	13600	0
199	20230601	194200	1253908030	13600	13600	13600	13600	0
200	20230601	194100	1253908030	13600	13600	13600	13600	0
201	20230601	194000	1253908030	13600	13600	13600	13600	0
202	20230601	193900	1253908030	13600	13600	13600	13600	0
203	20230601	193800	1253908030	13600	13600	13600	13600	0
204	20230601	193700	1253908030	13600	13600	13600	13600	0
205	20230601	193600	1253908030	13600	13600	13600	13600	0
206	20230601	193500	1253908030	13600	13600	13600	13600	0
207	20230601	193400	1253908030	13600	13600	13600	13600	0
208	20230601	193300	1253908030	13600	13600	13600	13600	0
209	20230601	193200	1253908030	13600	13600	13600	13600	0
210	20230601	193100	1253908030	13600	13600	13600	13600	0
211	20230601	193000	1253908030	13600	13600	13600	13600	0
212	20230601	192900	1253908030	13600	13600	13600	13600	1782
213	20230601	192800	1253908030	13600	13600	13600	13600	0
214	20230601	192700	1253908030	13600	13600	13600	13600	0
215	20230601	192600	1253908030	13600	13600	13600	13600	0
216	20230601	192500	1253908030	13600	13600	13600	13600	0
217	20230601	192400	1253908030	13600	13600	13600	13600	0
218	20230601	192300	1253908030	13600	13600	13600	13600	0
219	20230601	192200	1253908030	13600	13600	13600	13600	0
220	20230601	192100	1253908030	13600	13600	13600	13600	0
221	20230601	192000	1253908030	13600	13600	13600	13600	0
222	20230601	191900	1253908030	13600	13600	13600	13600	0
223	20230601	191800	1253908030	13600	13600	13600	13600	0
224	20230601	191700	1253908030	13600	13600	13600	13600	0
225	20230601	191600	1253908030	13600	13600	13600	13600	0
226	20230601	191500	1253908030	13600	13600	13600	13600	0
227	20230601	191400	1253908030	13600	13600	13600	13600	0
228	20230601	191300	1253908030	13600	13600	13600	13600	0
229	20230601	191200	1253908030	13600	13600	13600	13600	0
230	20230601	191100	1253908030	13600	13600	13600	13600	0
231	20230601	191000	1253908030	13600	13600	13600	13600	0
232	20230601	190900	1253908030	13600	13600	13600	13600	0
233	20230601	190800	1253908030	13600	13600	13600	13600	0
234	20230601	190700	1253908030	13600	13600	13600	13600	0
235	20230601	190600	1253908030	13600	13600	13600	13600	0
236	20230601	190500	1253908030	13600	13600	13600	13600	0
237	20230601	190400	1253908030	13600	13600	13600	13600	0
238	20230601	190300	1253908030	13600	13600	13600	13600	0
239	20230601	190200	1253908030	13600	13600	13600	13600	0
240	20230601	190100	1253908030	13600	13600	13600	13600	0
241	20230601	190000	1253908030	13600	13600	13600	13600	0
242	20230601	185900	1253908030	13600	13600	13600	13600	1782
243	20230601	185800	1253908030	13600	13600	13600	13600	0
244	20230601	185700	1253908030	13600	13600	13600	13600	0
245	20230601	185600	1253908030	13600	13600	13600	13600	0
246	20230601	185500	1253908030	13600	13600	13600	13600	0
247	20230601	185400	1253908030	13600	13600	13600	13600	0
248	20230601	185300	1253908030	13600	13600	13600	13600	0
249	20230601	185200	1253908030	13600	13600	13600	13600	0
250	20230601	185100	1253908030	13600	13600	13600	13600	0
251	20230601	185000	1253908030	13600	13600	13600	13600	0
252	20230601	184900	1253908030	13600	13600	13600	13600	0
253	20230601	184800	1253908030	13600	13600	13600	13600	0
254	20230601	184700	1253908030	13600	13600	13600	13600	0
255	20230601	184600	1253908030	13600	13600	13600	13600	0
256	20230601	184500	1253908030	13600	13600	13600	13600	0
257	20230601	184400	1253908030	13600	13600	13600	13600	0
258	20230601	184300	1253908030	13600	13600	13600	13600	0
259	20230601	184200	1253908030	13600	13600	13600	13600	0
260	20230601	184100	1253908030	13600	13600	13600	13600	0
261	20230601	184000	1253908030	13600	13600	13600	13600	0
262	20230601	183900	1253908030	13600	13600	13600	13600	0
263	20230601	183800	1253908030	13600	13600	13600	13600	0
264	20230601	183700	1253908030	13600	13600	13600	13600	0
265	20230601	183600	1253908030	13600	13600	13600	13600	0
266	20230601	183500	1253908030	13600	13600	13600	13600	0
267	20230601	183400	1253908030	13600	13600	13600	13600	0
268	20230601	183300	1253908030	13600	13600	13600	13600	0
269	20230601	183200	1253908030	13600	13600	13600	13600	0
270	20230601	183100	1253908030	13600	13600	13600	13600	0
271	20230601	183000	1253908030	13600	13600	13600	13600	0
272	20230601	182900	1253908030	13600	13600	13600	13600	1782
273	20230601	182800	1253908030	13600	13600	13600	13600	0
274	20230601	182700	1253908030	13600	13600	13600	13600	0
275	20230601	182600	1253908030	13600	13600	13600	13600	0
276	20230601	182500	1253908030	13600	13600	13600	13600	0
277	20230601	182400	1253908030	13600	13600	13600	13600	0
278	20230601	182300	1253908030	13600	13600	13600	13600	0
279	20230601	182200	1253908030	13600	13600	13600	13600	0
280	20230601	182100	1253908030	13600	13600	13600	13600	0
281	20230601	182000	1253908030	13600	13600	13600	13600	0
282	20230601	181900	1253908030	13600	13600	13600	13600	0
283	20230601	181800	1253908030	13600	13600	13600	13600	0
284	20230601	181700	1253908030	13600	13600	13600	13600	0
285	20230601	181600	1253908030	13600	13600	13600	13600	0
286	20230601	181500	1253908030	13600	13600	13600	13600	0
287	20230601	181400	1253908030	13600	13600	13600	13600	0
288	20230601	181300	1253908030	13600	13600	13600	13600	0
289	20230601	181200	1253908030	13600	13600	13600	13600	0
290	20230601	181100	1253908030	13600	13600	13600	13600	0
291	20230601	181000	1253908030	13600	13600	13600	13600	0
292	20230601	180900	1253908030	13600	13600	13600	13600	0
293	20230601	180800	1253908030	13600	13600	13600	13600	0
294	20230601	180700	1253908030	13600	13600	13600	13600	0
295	20230601	180600	1253908030	13600	13600	13600	13600	0
296	20230601	180500	1253908030	13600	13600	13600	13600	0
297	20230601	180400	1253908030	13600	13600	13600	13600	0
298	20230601	180300	1253908030	13600	13600	13600	13600	0
299	20230601	180200	1253908030	13600	13600	13600	13600	0
300	20230601	180100	1253908030	13600	13600	13600	13600	0
301	20230601	180000	1253908030	13600	13600	13600	13600	0
302	20230601	175900	1253908030	13600	13600	13600	13600	1782
303	20230601	175800	1253908030	13600	13600	13600	13600	0
304	20230601	175700	1253908030	13600	13600	13600	13600	0
305	20230601	175600	1253908030	13600	13600	13600	13600	0
306	20230601	175500	1253908030	13600	13600	13600	13600	0
307	20230601	175400	1253908030	13600	13600	13600	13600	0
308	20230601	175300	1253908030	13600	13600	13600	13600	0
309	20230601	175200	1253908030	13600	13600	13600	13600	0
310	20230601	175100	1253908030	13600	13600	13600	13600	0
311	20230601	175000	1253908030	13600	13600	13600	13600	0
312	20230601	174900	1253908030	13600	13600	13600	13600	0
313	20230601	174800	1253908030	13600	13600	13600	13600	0
314	20230601	174700	1253908030	13600	13600	13600	13600	0
315	20230601	174600	1253908030	13600	13600	13600	13600	0
316	20230601	174500	1253908030	13600	13600	13600	13600	0
317	20230601	174400	1253908030	13600	13600	13600	13600	0
318	20230601	174300	1253908030	13600	13600	13600	13600	0
319	20230601	174200	1253908030	13600	13600	13600	13600	0
320	20230601	174100	1253908030	13600	13600	13600	13600	0
321	20230601	174000	1253908030	13600	13600	13600	13600	0
322	20230601	173900	1253908030	13600	13600	13600	13600	0
323	20230601	173800	1253908030	13600	13600	13600	13600	0
324	20230601	173700	1253908030	13600	13600	13600	13600	0
325	20230601	173600	1253908030	13600	13600	13600	13600	0
326	20230601	173500	1253908030	13600	13600	13600	13600	0
327	20230601	173400	1253908030	13600	13600	13600	13600	0
328	20230601	173300	1253908030	13600	13600	13600	13600	0
329	20230601	173200	1253908030	13600	13600	13600	13600	0
330	20230601	173100	1253908030	13600	13600	13600	13600	0
331	20230601	173000	1253908030	13600	13600	13600	13600	0
332	20230601	172900	1253908030	13600	13600	13600	13600	1782
333	20230601	172800	1253908030	13600	13600	13600	13600	0
334	20230601	172700	1253908030	13600	13600	13600	13600	0
335	20230601	172600	1253908030	13600	13600	13600	13600	0
336	20230601	172500	1253908030	13600	13600	13600	13600	0
337	20230601	172400	1253908030	13600	13600	13600	13600	0
338	20230601	172300	1253908030	13600	13600	13600	13600	0
339	20230601	172200	1253908030	13600	13600	13600	13600	0
340	20230601	172100	1253908030	13600	13600	13600	13600	0
341	20230601	172000	1253908030	13600	13600	13600	13600	0
342	20230601	171900	1253908030	13600	13600	13600	13600	0
343	20230601	171800	1253908030	13600	13600	13600	13600	0
344	20230601	171700	1253908030	13600	13600	13600	13600	0
345	20230601	171600	1253908030	13600	13600	13600	13600	0
346	20230601	171500	1253908030	13600	13600	13600	13600	0
347	20230601	171400	1253908030	13600	13600	13600	13600	0
348	20230601	171300	1253908030	13600	13600	13600	13600	0
349	20230601	171200	1253908030	13600	13600	13600	13600	0
350	20230601	171100	1253908030	13600	13600	13600	13600	0
351	20230601	171000	1253908030	13600	13600	13600	13600	0
352	20230601	170900	1253908030	13600	13600	13600	13600	0
353	20230601	170800	1253908030	13600	13600	13600	13600	0
354	20230601	170700	1253908030	13600	13600	13600	13600	0
355	20230601	170600	1253908030	13600	13600	13600	13600	0
356	20230601	170500	1253908030	13600	13600	13600	13600	0
357	20230601	170400	1253908030	13600	13600	13600	13600	0
358	20230601	170300	1253908030	13600	13600	13600	13600	0
359	20230601	170200	1253908030	13600	13600	13600	13600	0
360	20230601	170100	1253908030	13600	13600	13600	13600	0
361	20230601	170000	1253908030	13600	13600	13600	13600	0
362	20230601	165900	1253908030	13600	13600	13600	13600	1782
363	20230601	165800	1253908030	13600	13600	13600	13600	0
364	20230601	165700	1253908030	13600	13600	13600	13600	0
365	20230601	165600	1253908030	13600	13600	13600	13600	0
366	20230601	165500	1253908030	13600	13600	13600	13600	0
367	20230601	165400	1253908030	13600	13600	13600	13600	0
368	20230601	165300	1253908030	13600	13600	13600	13600	0
369	20230601	165200	1253908030	13600	13600	13600	13600	0
370	20230601	165100	1253908030	13600	13600	13600	13600	0
371	20230601	165000	1253908030	13600	13600	13600	13600	0
372	20230601	164900	1253908030	13600	13600	13600	13600	0
373	20230601	164800	1253908030	13600	13600	13600	13600	0
374	20230601	164700	1253908030	13600	13600	13600	13600	0
375	20230601	164600	1253908030	13600	13600	13600	13600	0
376	20230601	164500	1253908030	13600	13600	13600	13600	0
377	20230601	164400	1253908030	13600	13600	13600	13600	0
378	20230601	164300	1253908030	13600	13600	13600	13600	0
379	20230601	164200	1253908030	13600	13600	13600	13600	0
380	20230601	164100	1253908030	13600	13600	13600	13600	0
381	20230601	164000	1253908030	13600	13600	13600	13600	0
382	20230601	163900	1253908030	13600	13600	13600	13600	0
383	20230601	163800	1253908030	13600	13600	13600	13600	0
384	20230601	163700	1253908030	13600	13600	13600	13600	0
385	20230601	163600	1253908030	13600	13600	13600	13600	0
386	20230601	163500	1253908030	13600	13600	13600	13600	0
387	20230601	163400	1253908030	13600	13600	13600	13600	0
388	20230601	163300	1253908030	13600	13600	13600	13600	0
389	20230601	163200	1253908030	13600	13600	13600	13600	0
390	20230601	163100	1253908030	13600	13600	13600	13600	0
391	20230601	163000	1253908030	13600	13600	13600	13600	0
392	20230601	162900	1253908030	13600	13600	13600	13600	1782
393	20230601	162800	1253908030	13600	13600	13600	13600	0
394	20230601	162700	1253908030	13600	13600	13600	13600	0
395	20230601	162600	1253908030	13600	13600	13600	13600	0
396	20230601	162500	1253908030	13600	13600	13600	13600	0
397	20230601	162400	1253908030	13600	13600	13600	13600	0
398	20230601	162300	1253908030	13600	13600	13600	13600	0
399	20230601	162200	1253908030	13600	13600	13600	13600	0
400	20230601	162100	1253908030	13600	13600	13600	13600	0
401	20230601	162000	1253908030	13600	13600	13600	13600	0
402	20230601	161900	1253908030	13600	13600	13600	13600	0
403	20230601	161800	1253908030	13600	13600	13600	13600	0
404	20230601	161700	1253908030	13600	13600	13600	13600	0
405	20230601	161600	1253908030	13600	13600	13600	13600	0
406	20230601	161500	1253908030	13600	13600	13600	13600	0
407	20230601	161400	1253908030	13600	13600	13600	13600	0
408	20230601	161300	1253908030	13600	13600	13600	13600	0
409	20230601	161200	1253908030	13600	13600	13600	13600	0
410	20230601	161100	1253908030	13600	13600	13600	13600	0
411	20230601	161000	1253908030	13600	13600	13600	13600	0
412	20230601	160900	1253908030	13600	13600	13600	13600	0
413	20230601	160800	1253908030	13600	13600	13600	13600	0
414	20230601	160700	1253908030	13600	13600	13600	13600	0
415	20230601	160600	1253908030	13600	13600	13600	13600	0
416	20230601	160500	1253908030	13600	13600	13600	13600	0
417	20230601	160400	1253908030	13600	13600	13600	13600	0
418	20230601	160300	1253908030	13600	13600	13600	13600	0
419	20230601	160200	1253908030	13600	13600	13600	13600	0
420	20230601	160100	1253908030	13600	13600	13600	13600	0
421	20230601	160000	1253908030	13600	13600	13600	13600	0
422	20230601	155900	1253908030	13600	13600	13600	13600	1782
423	20230601	155800	1253908030	13600	13600	13600	13600	0
424	20230601	155700	1253908030	13600	13600	13600	13600	0
425	20230601	155600	1253908030	13600	13600	13600	13600	0
426	20230601	155500	1253908030	13600	13600	13600	13600	0
427	20230601	155400	1253908030	13600	13600	13600	13600	0
428	20230601	155300	1253908030	13600	13600	13600	13600	0
429	20230601	155200	1253908030	13600	13600	13600	13600	0
430	20230601	155100	1253908030	13600	13600	13600	13600	0
431	20230601	155000	1253908030	13600	13600	13600	13600	0
432	20230601	154900	1253908030	13600	13600	13600	13600	0
433	20230601	154800	1253908030	13600	13600	13600	13600	0
434	20230601	154700	1253908030	13600	13600	13600	13600	0
435	20230601	154600	1253908030	13600	13600	13600	13600	0
436	20230601	154500	1253908030	13600	13600	13600	13600	0
437	20230601	154400	1253908030	13600	13600	13600	13600	0
438	20230601	154300	1253908030	13600	13600	13600	13600	0
439	20230601	154200	1253908030	13600	13600	13600	13600	0
440	20230601	154100	1253908030	13600	13600	13600	13600	0
441	20230601	154000	1253908030	13600	13600	13600	13600	0
442	20230601	153900	1253908030	13600	13600	13600	13600	0
443	20230601	153800	1253908030	13600	13600	13600	13600	0
444	20230601	153700	1253908030	13600	13600	13600	13600	0
445	20230601	153600	1253908030	13600	13600	13600	13600	0
446	20230601	153500	1253908030	13600	13600	13600	13600	0
447	20230601	153400	1253908030	13600	13600	13600	13600	0
448	20230601	153300	1253908030	13600	13600	13600	13600	0
449	20230601	153200	1253908030	13600	13600	13600	13600	0
450	20230601	153100	1253908030	13600	13600	13600	13600	0
451	20230601	153000	1253908030	13600	13600	13600	13600	1782
452	20230601	152900	1229672830	13560	13560	13560	13560	0
453	20230601	152800	1229672830	13560	13560	13560	13560	0
454	20230601	152700	1229672830	13560	13560	13560	13560	0
455	20230601	152600	1229672830	13560	13560	13560	13560	0
456	20230601	152500	1229672830	13560	13560	13560	13560	0
457	20230601	152400	1229672830	13560	13560	13560	13560	0
458	20230601	152300	1229672830	13560	13560	13560	13560	0
459	20230601	152200	1229672830	13560	13560	13560	13560	0
460	20230601	152100	1229672830	13560	13560	13560	13560	0
461	20230601	152000	1229672830	13560	13560	13560	13560	0
462	20230601	151900	1229672830	13560	13560	13560	13560	0
463	20230601	151800	1229672830	13560	13560	13560	13560	3
464	20230601	151700	1229632150	13500	13560	13560	13500	35
465	20230601	151600	1229158390	13500	13580	13580	13500	442
466	20230601	151500	1223188230	13560	13580	13580	13560	29
467	20230601	151400	1222794890	13580	13580	13580	13570	29
468	20230601	151300	1222401170	13570	13580	13580	13570	19
469	20230601	151200	1222143280	13580	13530	13580	13530	72
470	20230601	151100	1221169070	13580	13580	13580	13580	5
471	20230601	151000	1221101170	13530	13580	13580	13530	246
472	20230601	150900	1217771250	13580	13580	13580	13580	6
473	20230601	150800	1217689770	13580	13580	13580	13580	3
474	20230601	150700	1217649030	13580	13580	13580	13580	13
475	20230601	150600	1217472490	13580	13570	13580	13570	58
476	20230601	150500	1216685250	13570	13570	13580	13570	61
477	20230601	150400	1215857470	13570	13530	13570	13530	27
478	20230601	150300	1215491480	13550	13550	13550	13550	0
479	20230601	150200	1215491480	13550	13530	13550	13530	223
480	20230601	150100	1212473710	13530	13530	13530	13530	10
481	20230601	150000	1212338410	13530	13530	13530	13530	6
482	20230601	145900	1212257230	13500	13530	13530	13500	16
483	20230601	145800	1212040930	13500	13540	13540	13500	38
484	20230601	145700	1211527550	13540	13540	13540	13540	1
485	20230601	145600	1211514010	13540	13540	13540	13540	14
486	20230601	145500	1211324450	13540	13540	13540	13540	5
487	20230601	145400	1211256750	13490	13540	13540	13490	224
488	20230601	145300	1208233160	13550	13530	13550	13530	212
489	20230601	145200	1205364600	13500	13530	13530	13500	122
490	20230601	145100	1203717300	13520	13520	13520	13520	106
491	20230601	145000	1202284180	13520	13520	13520	13520	9
492	20230601	144900	1202162500	13520	13510	13520	13500	29
493	20230601	144800	1201770500	13510	13500	13520	13500	74
494	20230601	144700	1200771450	13500	13500	13500	13500	7
495	20230601	144600	1200676950	13490	13530	13530	13490	176
496	20230601	144500	1198301620	13530	13530	13530	13530	14
497	20230601	144400	1198112200	13530	13530	13530	13510	28
498	20230601	144300	1197733820	13530	13530	13530	13510	8
499	20230601	144200	1197625700	13530	13510	13530	13510	69
500	20230601	144100	1196692230	13530	13530	13530	13530	1
501	20230601	144000	1196678700	13530	13530	13530	13530	6
502	20230601	143900	1196597520	13530	13530	13530	13530	10
503	20230601	143800	1196462220	13550	13550	13550	13500	262
504	20230601	143700	1192924810	13550	13550	13550	13500	195
505	20230601	143600	1190291810	13500	13560	13560	13500	4282
506	20230601	143500	1132455220	13580	13570	13580	13570	19
507	20230601	143400	1132197380	13570	13570	13580	13570	40
508	20230601	143300	1131654430	13580	13580	13580	13580	19
509	20230601	143200	1131396410	13580	13580	13580	13580	2
510	20230601	143100	1131369250	13580	13580	13580	13580	144
511	20230601	143000	1129413730	13580	13580	13580	13580	1
512	20230601	142900	1129400150	13580	13580	13580	13580	6
513	20230601	142800	1129318670	13580	13580	13580	13580	10
514	20230601	142700	1129182870	13570	13580	13580	13570	10
515	20230601	142600	1129047120	13570	13580	13580	13570	23
516	20230601	142500	1128734910	13580	13580	13580	13580	56
517	20230601	142400	1127974430	13580	13580	13580	13580	0
518	20230601	142300	1127974430	13580	13580	13580	13580	47
519	20230601	142200	1127336170	13580	13580	13580	13530	132
520	20230601	142100	1125549960	13540	13560	13580	13540	107
521	20230601	142000	1124100890	13580	13580	13580	13580	14
522	20230601	141900	1123910770	13580	13600	13600	13550	599
523	20230601	141800	1115789350	13600	13600	13600	13600	6
524	20230601	141700	1115707750	13600	13600	13600	13600	9
525	20230601	141600	1115585350	13600	13600	13600	13600	5
526	20230601	141500	1115517350	13600	13600	13600	13570	21
527	20230601	141400	1115231990	13600	13600	13600	13600	6
528	20230601	141300	1115150390	13590	13590	13590	13590	10
529	20230601	141200	1115014490	13590	13590	13590	13590	15
530	20230601	141100	1114810640	13590	13590	13590	13590	7
531	20230601	141000	1114715510	13570	13610	13610	13570	86
532	20230601	140900	1113547840	13610	13610	13610	13610	14
533	20230601	140800	1113357300	13610	13610	13610	13600	264
534	20230601	140700	1109766870	13610	13610	13610	13600	16
535	20230601	140600	1109549160	13610	13600	13610	13600	129
536	20230601	140500	1107793480	13600	13600	13600	13600	972
537	20230601	140400	1094574280	13600	13600	13600	13600	27
538	20230601	140300	1094207080	13600	13590	13600	13590	10
539	20230601	140200	1094071170	13590	13590	13590	13590	16
540	20230601	140100	1093853730	13590	13570	13590	13570	29
541	20230601	140000	1093459900	13590	13610	13610	13590	31
542	20230601	135900	1093038350	13610	13610	13610	13610	19
543	20230601	135800	1092779760	13610	13610	13610	13610	50
544	20230601	135700	1092099260	13610	13610	13610	13610	1
545	20230601	135600	1092085650	13610	13620	13620	13610	11
546	20230601	135500	1091935880	13620	13600	13620	13590	22
547	20230601	135400	1091636450	13620	13620	13620	13620	12
548	20230601	135300	1091473010	13620	13630	13630	13610	120
549	20230601	135200	1089837870	13620	13630	13630	13620	395
550	20230601	135100	1084454210	13630	13630	13630	13630	4
551	20230601	135000	1084399690	13630	13630	13630	13630	15
552	20230601	134900	1084195240	13630	13630	13630	13630	6
553	20230601	134800	1084113460	13630	13630	13630	13630	0
554	20230601	134700	1084113460	13630	13630	13630	13630	15
555	20230601	134600	1083909010	13630	13630	13630	13630	1
556	20230601	134500	1083895380	13630	13630	13630	13630	5
557	20230601	134400	1083827230	13630	13630	13630	13630	110
558	20230601	134300	1082327930	13630	13630	13630	13630	7
559	20230601	134200	1082232520	13630	13630	13630	13630	12
560	20230601	134100	1082068960	13630	13550	13630	13550	6
561	20230601	134000	1081987340	13650	13650	13650	13650	1
562	20230601	133900	1081973690	13660	13650	13660	13550	74
563	20230601	133800	1080968430	13650	13650	13650	13550	207
564	20230601	133700	1078162280	13660	13660	13660	13660	1
565	20230601	133600	1078148620	13660	13660	13660	13660	14
566	20230601	133500	1077957380	13660	13640	13660	13640	1001
567	20230601	133400	1064287270	13560	13650	13650	13550	707
568	20230601	133300	1054698260	13650	13650	13650	13650	10
569	20230601	133200	1054561760	13650	13650	13650	13650	19
570	20230601	133100	1054302410	13650	13650	13650	13650	15
571	20230601	133000	1054097660	13650	13660	13660	13650	11
572	20230601	132900	1053947500	13660	13650	13660	13650	20
573	20230601	132800	1053674380	13650	13650	13650	13650	15
574	20230601	132700	1053469630	13650	13650	13650	13650	52
575	20230601	132600	1052759830	13650	13640	13650	13640	50
576	20230601	132500	1052077460	13640	13660	13660	13640	20
577	20230601	132400	1051804380	13660	13650	13660	13650	58
578	20230601	132300	1051012290	13660	13660	13660	13660	19
579	20230601	132200	1050752750	13660	13660	13660	13660	11
580	20230601	132100	1050602490	13660	13650	13660	13650	6
581	20230601	132000	1050520540	13650	13650	13650	13650	109
582	20230601	131900	1049032690	13650	13650	13650	13640	18
583	20230601	131800	1048787120	13650	13650	13650	13650	1
584	20230601	131700	1048773470	13650	13650	13650	13650	15
585	20230601	131600	1048568720	13650	13650	13650	13650	5
586	20230601	131500	1048500470	13610	13650	13650	13610	217
587	20230601	131400	1045546930	13650	13650	13650	13650	27
588	20230601	131300	1045178380	13650	13620	13650	13610	150
589	20230601	131200	1043136300	13630	13660	13660	13630	18
590	20230601	131100	1042890810	13660	13660	13660	13660	10
591	20230601	131000	1042754210	13630	13640	13660	13620	322
592	20230601	130900	1038364200	13660	13660	13660	13660	9
593	20230601	130800	1038241260	13660	13660	13660	13660	6
594	20230601	130700	1038159300	13660	13640	13660	13640	6
595	20230601	130600	1038077440	13660	13660	13660	13660	14
596	20230601	130500	1037886200	13660	13660	13660	13660	6
597	20230601	130400	1037804240	13660	13660	13660	13660	2
598	20230601	130300	1037776920	13660	13620	13670	13610	5055
599	20230601	130200	968956540	13670	13660	13670	13620	279
600	20230601	130100	965155310	13660	13650	13660	13650	1985
601	20230601	130000	938041110	13650	13630	13650	13620	129
602	20230601	125900	936282950	13660	13660	13660	13660	356
603	20230601	125800	931419990	13660	13660	13660	13660	9
604	20230601	125700	931297050	13660	13660	13660	13660	7
605	20230601	125600	931201430	13620	13660	13660	13620	13
606	20230601	125500	931024330	13660	13660	13660	13630	131
607	20230601	125400	929238270	13660	13660	13660	13660	6
608	20230601	125300	929156310	13630	13630	13660	13630	102
609	20230601	125200	927766020	13660	13660	13660	13630	75
610	20230601	125100	926743320	13670	13670	13670	13670	1864
611	20230601	125000	901262440	13670	13670	13670	13670	16
612	20230601	124900	901043720	13670	13670	13670	13670	1
613	20230601	124800	901030050	13600	13670	13670	13600	93
614	20230601	124700	899764900	13610	13670	13670	13610	45
615	20230601	124600	899151790	13670	13670	13670	13670	9
616	20230601	124500	899028760	13670	13610	13670	13610	16
617	20230601	124400	898810940	13670	13630	13680	13610	1896
618	20230601	124300	872874890	13680	13680	13680	13680	7
619	20230601	124200	872779130	13680	13680	13680	13680	0
620	20230601	124100	872779130	13680	13680	13680	13680	20
621	20230601	124000	872505530	13680	13680	13680	13680	1
622	20230601	123900	872491850	13680	13680	13680	13680	14
623	20230601	123800	872300330	13600	13550	13600	13550	147
624	20230601	123700	870302030	13600	13570	13610	13570	391
625	20230601	123600	864993410	13600	13630	13630	13600	284
626	20230601	123500	861130480	13630	13630	13630	13630	7
627	20230601	123400	861035070	13650	13650	13650	13650	1
628	20230601	123300	861021420	13620	13610	13620	13610	25
629	20230601	123200	860681040	13640	13650	13660	13610	29
630	20230601	123100	860285290	13650	13650	13650	13650	1
631	20230601	123000	860271640	13650	13650	13650	13650	14
632	20230601	122900	860080540	13650	13620	13650	13620	12
633	20230601	122800	859917070	13640	13650	13650	13620	18
634	20230601	122700	859671570	13640	13640	13640	13640	1
635	20230601	122600	859657930	13660	13660	13660	13660	5
636	20230601	122500	859589630	13690	13690	13690	13690	12
637	20230601	122400	859425350	13690	13680	13690	13580	1918
638	20230601	122300	833206060	13690	13660	13690	13600	285
639	20230601	122200	829329730	13680	13660	13710	13600	1727
640	20230601	122100	805806150	13660	13720	13720	13650	344
641	20230601	122000	801104420	13720	13680	13720	13680	4
642	20230601	121900	801049620	13730	13730	13730	13730	39
643	20230601	121800	800514150	13730	13730	13730	13730	5
644	20230601	121700	800445500	13680	13730	13730	13680	19
645	20230601	121600	800184930	13730	13680	13730	13680	14
646	20230601	121500	799993360	13730	13730	13730	13730	6
647	20230601	121400	799910980	13730	13730	13730	13730	10
648	20230601	121300	799773680	13730	13730	13730	13730	6
649	20230601	121200	799691300	13730	13730	13730	13660	214
650	20230601	121100	796765900	13680	13730	13730	13680	86
651	20230601	121000	795588520	13750	13750	13750	13750	0
652	20230601	120900	795588520	13750	13690	13750	13690	14
653	20230601	120800	795396560	13750	13770	13770	13690	320
654	20230601	120700	791012960	13770	13780	13780	13720	63
655	20230601	120600	790148430	13780	13780	13780	13780	15
656	20230601	120500	789941730	13720	13750	13750	13720	32
657	20230601	120400	789502070	13750	13750	13750	13750	55
658	20230601	120300	788745820	13750	13750	13750	13750	138
659	20230601	120200	786848320	13750	13750	13750	13750	216
660	20230601	120100	783878320	13750	13750	13750	13750	164
661	20230601	120000	781623320	13750	13750	13750	13750	73
662	20230601	115900	780619570	13750	13750	13750	13750	13
663	20230601	115800	780440820	13750	13750	13750	13750	317
664	20230601	115700	776082070	13750	13750	13750	13750	15
665	20230601	115600	775875820	13750	13740	13750	13740	718
666	20230601	115500	766005490	13740	13740	13740	13740	27
667	20230601	115400	765634510	13740	13740	13740	13740	6
668	20230601	115300	765552070	13740	13740	13740	13740	6
669	20230601	115200	765469630	13740	13740	13740	13740	9
670	20230601	115100	765345970	13740	13740	13740	13740	6
671	20230601	115000	765263530	13720	13740	13740	13720	5
672	20230601	114900	765194850	13710	13740	13740	13710	20
673	20230601	114800	764920200	13740	13710	13740	13710	13
674	20230601	114700	764741940	13740	13710	13740	13710	39
675	20230601	114600	764207130	13730	13730	13730	13720	24
676	20230601	114500	763877670	13710	13710	13710	13710	18
677	20230601	114400	763630890	13710	13710	13710	13710	15
678	20230601	114300	763425240	13710	13710	13710	13710	1
679	20230601	114200	763411530	13710	13710	13710	13710	5
680	20230601	114100	763342980	13710	13710	13710	13670	24
681	20230601	114000	763014340	13710	13700	13710	13700	110
682	20230601	113900	761507240	13710	13710	13710	13660	207
683	20230601	113800	758670520	13650	13680	13720	13650	362
684	20230601	113700	753723580	13730	13730	13730	13730	1
685	20230601	113600	753709850	13740	13740	13740	13740	4
686	20230601	113500	753654890	13740	13730	13740	13690	86
687	20230601	113400	752475990	13740	13740	13740	13740	1
688	20230601	113300	752462250	13740	13740	13740	13740	14
689	20230601	113200	752269890	13720	13740	13740	13720	20
690	20230601	113100	751995190	13740	13740	13740	13740	6
691	20230601	113000	751912750	13740	13740	13740	13740	10
692	20230601	112900	751775350	13740	13710	13740	13700	12
693	20230601	112800	751610690	13740	13710	13740	13710	14
694	20230601	112700	751418690	13740	13750	13750	13740	14
695	20230601	112600	751226240	13750	13700	13750	13690	11
696	20230601	112500	751075530	13750	13750	13750	13750	5
697	20230601	112400	751006780	13760	13680	13760	13680	874
698	20230601	112300	739049660	13680	13680	13680	13680	1
699	20230601	112200	739035980	13680	13680	13680	13680	17
700	20230601	112100	738803420	13680	13690	13690	13680	115
701	20230601	112000	737230200	13690	13640	13690	13630	126
702	20230601	111900	735512570	13690	13700	13720	13650	530
703	20230601	111800	728275080	13700	13720	13720	13690	82
704	20230601	111700	727151570	13730	13710	13730	13680	778
705	20230601	111600	716487320	13720	13780	13780	13720	709
706	20230601	111500	706746280	13770	13770	13770	13770	1
707	20230601	111400	706732510	13780	13780	13780	13780	34
708	20230601	111300	706263990	13780	13780	13780	13780	14
709	20230601	111200	706071070	13780	13780	13780	13780	1
710	20230601	111100	706057290	13770	13780	13780	13770	15
711	20230601	111000	705850600	13780	13770	13790	13770	3
712	20230601	110900	705809260	13800	13780	13800	13780	26
713	20230601	110800	705450880	13780	13750	13780	13720	222
714	20230601	110700	702398000	13780	13780	13780	13780	8
715	20230601	110600	702287760	13720	13770	13800	13720	525
716	20230601	110500	695076280	13810	13770	13820	13770	122
717	20230601	110400	693395680	13770	13730	13770	13720	38
718	20230601	110300	692873970	13730	13850	13850	13730	896
719	20230601	110200	680546660	13770	13860	13860	13770	500
720	20230601	110100	673658100	13800	13810	13870	13800	315
721	20230601	110000	669309780	13810	13890	13890	13810	1194
722	20230601	105900	652802450	13890	13860	13890	13860	258
723	20230601	105800	649226540	13890	13870	13890	13860	19
724	20230601	105700	648962900	13890	13860	13890	13860	15
725	20230601	105600	648754730	13890	13890	13890	13890	6
726	20230601	105500	648671390	13890	13890	13890	13890	0
727	20230601	105400	648671390	13890	13890	13890	13860	30
728	20230601	105300	648255050	13890	13890	13890	13890	1
729	20230601	105200	648241160	13890	13890	13890	13880	21
730	20230601	105100	647949520	13840	13890	13890	13840	39
731	20230601	105000	647409140	13840	13850	13850	13840	17
732	20230601	104900	647173810	13890	13890	13890	13890	16
733	20230601	104800	646951570	13890	13890	13890	13890	0
734	20230601	104700	646951570	13890	13890	13900	13820	1154
735	20230601	104600	630970080	13910	13910	13910	13910	9
736	20230601	104500	630844890	13910	13890	13920	13890	37
737	20230601	104400	630330610	13930	13930	13930	13870	64
738	20230601	104300	629441890	13930	13910	13930	13910	26
739	20230601	104200	629080130	13920	13880	13920	13880	20
740	20230601	104100	628801960	13880	13880	13880	13880	26
741	20230601	104000	628441080	13880	13890	13920	13880	74
742	20230601	103900	627413640	13900	13900	13900	13900	5
743	20230601	103800	627344140	13920	13930	13930	13920	16
744	20230601	103700	627121330	13880	13930	13930	13880	505
745	20230601	103600	620109820	13930	13930	13930	13930	12
746	20230601	103500	619942660	13950	13920	13960	13920	23
747	20230601	103400	619622150	13920	13930	13930	13900	299
748	20230601	103300	615463020	13990	13970	13990	13920	792
749	20230601	103200	604413200	14000	13980	14000	13980	19
750	20230601	103100	604147300	14000	13980	14000	13980	25
751	20230601	103000	603797740	14000	14000	14000	13960	116
752	20230601	102900	602177740	14000	14020	14020	13960	960
753	20230601	102800	588775480	14000	14010	14030	13950	55
754	20230601	102700	588007550	14020	13980	14020	13970	33
755	20230601	102600	587545630	14020	14020	14020	14020	4
756	20230601	102500	587489550	14020	14020	14020	14020	5
757	20230601	102400	587419450	14020	14020	14020	14020	11
758	20230601	102300	587265230	14020	14020	14020	14020	4
759	20230601	102200	587209150	13950	14030	14030	13950	461
760	20230601	102100	580762050	14020	14010	14030	13990	824
761	20230601	102000	569228360	14000	13990	14000	13990	22
762	20230601	101900	568920560	13990	14000	14000	13960	169
763	20230601	101800	566554710	14000	14000	14000	14000	10
764	20230601	101700	566414710	14000	14000	14000	14000	515
765	20230601	101600	559204710	14000	14000	14000	14000	69
766	20230601	101500	558238710	14000	14000	14000	13990	8
767	20230601	101400	558126720	13990	13980	13990	13980	116
768	20230601	101300	556504880	13980	14100	14100	13980	1040
769	20230601	101200	541905220	14110	14140	14140	14110	11
770	20230601	101100	541749830	14150	14110	14150	14110	102
771	20230601	101000	540307010	14170	14190	14190	14100	256
772	20230601	100900	536696320	14200	14200	14200	14200	0
773	20230601	100800	536696320	14200	14170	14200	14100	430
774	20230601	100700	530630410	14220	14260	14260	14170	67
775	20230601	100600	529678360	14260	14260	14260	14210	9
776	20230601	100500	529550370	14300	14230	14300	14210	1153
777	20230601	100400	513163150	14350	14190	14370	14190	3770
778	20230601	100300	459637560	14190	14180	14190	14170	3015
779	20230601	100200	416859580	14180	14120	14180	14120	8
780	20230601	100100	416746410	14150	14180	14180	14150	503
781	20230601	100000	409628670	14190	14120	14190	14120	36
782	20230601	095900	409118490	14200	14120	14200	14120	18
783	20230601	095800	408863130	14120	14200	14210	14120	414
784	20230601	095700	403003150	14200	14250	14260	14170	568
785	20230601	095600	394933250	14260	14260	14260	14170	81
786	20230601	095500	393779060	14260	14240	14260	14120	620
787	20230601	095400	384991950	14240	14360	14360	14240	168
788	20230601	095300	382589530	14370	14310	14370	14290	53
789	20230601	095200	381831160	14390	14260	14390	14260	1009
790	20230601	095100	367346190	14210	14160	14230	14130	2958
791	20230601	095000	325393630	14160	14150	14160	14060	2530
792	20230601	094900	289569930	14160	14160	14160	14160	0
793	20230601	094800	289569930	14160	14140	14160	14140	2134
794	20230601	094700	259364880	14040	14150	14150	14040	181
795	20230601	094600	256811630	14150	14150	14150	14150	14
796	20230601	094500	256613530	14150	14150	14150	14150	14
797	20230601	094400	256415430	14150	14150	14150	14150	13
798	20230601	094300	256231480	14160	14040	14160	14020	682
799	20230601	094200	246598160	14160	14150	14160	14150	14
800	20230601	094100	246399970	14140	14060	14140	14010	1624
801	20230601	094000	223502290	14140	14140	14140	14120	309
802	20230601	093900	219134390	14140	14140	14140	14030	407
803	20230601	093800	213393920	14150	14090	14160	14090	513
804	20230601	093700	206154800	14090	13990	14090	13990	1844
805	20230601	093600	180329910	14000	13940	14000	13940	4515
806	20230601	093500	117376370	13930	13910	13930	13910	207
807	20230601	093400	114495140	13910	13930	13930	13910	306
808	20230601	093300	110238580	13930	13930	13930	13930	2
809	20230601	093200	110210720	13930	13930	13930	13930	338
810	20230601	093100	105502380	13940	13940	13940	13940	1
811	20230601	093000	105488440	13940	13930	13940	13930	1006
812	20230601	092900	91465550	13940	13940	13940	13940	309
813	20230601	092800	87158090	13940	13940	13940	13940	5
814	20230601	092700	87088390	13940	13850	13940	13850	2424
815	20230601	092600	53508410	13850	13850	13850	13850	13
816	20230601	092500	53328360	13850	13850	13850	13850	0
817	20230601	092400	53328360	13850	13850	13850	13850	14
818	20230601	092300	53134460	13850	13850	13850	13850	307
819	20230601	092200	48882510	13820	13850	13850	13820	45
820	20230601	092100	48260580	13850	13850	13850	13850	13
821	20230601	092000	48080530	13850	13850	13850	13850	10
822	20230601	091900	47942030	13850	13850	13850	13850	5
823	20230601	091800	47872780	13850	13850	13860	13850	109
824	20230601	091700	46362130	13860	13860	13860	13860	5
825	20230601	091600	46292830	13860	13820	13860	13820	771
826	20230601	091500	35636150	13820	13720	13820	13710	20
827	20230601	091400	35360310	13820	13760	13820	13690	1930
828	20230601	091300	8811240	13760	13760	13760	13760	0
829	20230601	091200	8811240	13760	13760	13760	13760	5
830	20230601	091100	8742440	13760	13760	13760	13760	1
831	20230601	091000	8728680	13760	13760	13760	13700	489
832	20230601	090900	2003700	13700	13700	13700	13700	0
833	20230601	090800	2003700	13700	13700	13700	13700	100
834	20230601	090700	633700	13760	13760	13760	13760	1
835	20230601	090600	619940	13760	13760	13760	13760	2
836	20230601	090500	592420	13770	13770	13770	13770	6
837	20230601	090400	509800	13820	13820	13820	13820	0
838	20230601	090300	509800	13820	13820	13820	13820	5
839	20230601	090200	440700	13830	13830	13830	13830	0
840	20230601	090100	440700	13830	13830	13830	13830	0
841	20230601	090000	440700	13830	13770	13830	13770	32