KissMeData/263860/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	222300	5342631320	14080	14080	14080	14080	4123
3	20230601	222200	5342631320	14080	14080	14080	14080	0
4	20230601	222100	5342631320	14080	14080	14080	14080	0
5	20230601	222000	5342631320	14080	14080	14080	14080	0
6	20230601	221900	5342631320	14080	14080	14080	14080	0
7	20230601	221800	5342631320	14080	14080	14080	14080	0
8	20230601	221700	5342631320	14080	14080	14080	14080	0
9	20230601	221600	5342631320	14080	14080	14080	14080	0
10	20230601	221500	5342631320	14080	14080	14080	14080	0
11	20230601	221400	5342631320	14080	14080	14080	14080	0
12	20230601	221300	5342631320	14080	14080	14080	14080	0
13	20230601	221200	5342631320	14080	14080	14080	14080	0
14	20230601	221100	5342631320	14080	14080	14080	14080	0
15	20230601	221000	5342631320	14080	14080	14080	14080	0
16	20230601	220900	5342631320	14080	14080	14080	14080	0
17	20230601	220800	5342631320	14080	14080	14080	14080	0
18	20230601	220700	5342631320	14080	14080	14080	14080	0
19	20230601	220600	5342631320	14080	14080	14080	14080	0
20	20230601	220500	5342631320	14080	14080	14080	14080	0
21	20230601	220400	5342631320	14080	14080	14080	14080	0
22	20230601	220300	5342631320	14080	14080	14080	14080	0
23	20230601	220200	5342631320	14080	14080	14080	14080	0
24	20230601	220100	5342631320	14080	14080	14080	14080	0
25	20230601	220000	5342631320	14080	14080	14080	14080	0
26	20230601	215900	5342631320	14080	14080	14080	14080	0
27	20230601	215800	5342631320	14080	14080	14080	14080	0
28	20230601	215700	5342631320	14080	14080	14080	14080	0
29	20230601	215600	5342631320	14080	14080	14080	14080	0
30	20230601	215500	5342631320	14080	14080	14080	14080	0
31	20230601	215400	5342631320	14080	14080	14080	14080	0
32	20230601	215300	5342631320	14080	14080	14080	14080	4123
33	20230601	215200	5342631320	14080	14080	14080	14080	0
34	20230601	215100	5342631320	14080	14080	14080	14080	0
35	20230601	215000	5342631320	14080	14080	14080	14080	0
36	20230601	214900	5342631320	14080	14080	14080	14080	0
37	20230601	214800	5342631320	14080	14080	14080	14080	0
38	20230601	214700	5342631320	14080	14080	14080	14080	0
39	20230601	214600	5342631320	14080	14080	14080	14080	0
40	20230601	214500	5342631320	14080	14080	14080	14080	0
41	20230601	214400	5342631320	14080	14080	14080	14080	0
42	20230601	214300	5342631320	14080	14080	14080	14080	0
43	20230601	214200	5342631320	14080	14080	14080	14080	0
44	20230601	214100	5342631320	14080	14080	14080	14080	0
45	20230601	214000	5342631320	14080	14080	14080	14080	0
46	20230601	213900	5342631320	14080	14080	14080	14080	0
47	20230601	213800	5342631320	14080	14080	14080	14080	0
48	20230601	213700	5342631320	14080	14080	14080	14080	0
49	20230601	213600	5342631320	14080	14080	14080	14080	0
50	20230601	213500	5342631320	14080	14080	14080	14080	0
51	20230601	213400	5342631320	14080	14080	14080	14080	0
52	20230601	213300	5342631320	14080	14080	14080	14080	0
53	20230601	213200	5342631320	14080	14080	14080	14080	0
54	20230601	213100	5342631320	14080	14080	14080	14080	0
55	20230601	213000	5342631320	14080	14080	14080	14080	0
56	20230601	212900	5342631320	14080	14080	14080	14080	0
57	20230601	212800	5342631320	14080	14080	14080	14080	0
58	20230601	212700	5342631320	14080	14080	14080	14080	0
59	20230601	212600	5342631320	14080	14080	14080	14080	0
60	20230601	212500	5342631320	14080	14080	14080	14080	0
61	20230601	212400	5342631320	14080	14080	14080	14080	0
62	20230601	212300	5342631320	14080	14080	14080	14080	4123
63	20230601	212200	5342631320	14080	14080	14080	14080	0
64	20230601	212100	5342631320	14080	14080	14080	14080	0
65	20230601	212000	5342631320	14080	14080	14080	14080	0
66	20230601	211900	5342631320	14080	14080	14080	14080	0
67	20230601	211800	5342631320	14080	14080	14080	14080	0
68	20230601	211700	5342631320	14080	14080	14080	14080	0
69	20230601	211600	5342631320	14080	14080	14080	14080	0
70	20230601	211500	5342631320	14080	14080	14080	14080	0
71	20230601	211400	5342631320	14080	14080	14080	14080	0
72	20230601	211300	5342631320	14080	14080	14080	14080	0
73	20230601	211200	5342631320	14080	14080	14080	14080	0
74	20230601	211100	5342631320	14080	14080	14080	14080	0
75	20230601	211000	5342631320	14080	14080	14080	14080	0
76	20230601	210900	5342631320	14080	14080	14080	14080	0
77	20230601	210800	5342631320	14080	14080	14080	14080	0
78	20230601	210700	5342631320	14080	14080	14080	14080	0
79	20230601	210600	5342631320	14080	14080	14080	14080	0
80	20230601	210500	5342631320	14080	14080	14080	14080	0
81	20230601	210400	5342631320	14080	14080	14080	14080	0
82	20230601	210300	5342631320	14080	14080	14080	14080	0
83	20230601	210200	5342631320	14080	14080	14080	14080	0
84	20230601	210100	5342631320	14080	14080	14080	14080	0
85	20230601	210000	5342631320	14080	14080	14080	14080	0
86	20230601	205900	5342631320	14080	14080	14080	14080	0
87	20230601	205800	5342631320	14080	14080	14080	14080	0
88	20230601	205700	5342631320	14080	14080	14080	14080	0
89	20230601	205600	5342631320	14080	14080	14080	14080	0
90	20230601	205500	5342631320	14080	14080	14080	14080	0
91	20230601	205400	5342631320	14080	14080	14080	14080	0
92	20230601	205300	5342631320	14080	14080	14080	14080	4123
93	20230601	205200	5342631320	14080	14080	14080	14080	0
94	20230601	205100	5342631320	14080	14080	14080	14080	0
95	20230601	205000	5342631320	14080	14080	14080	14080	0
96	20230601	204900	5342631320	14080	14080	14080	14080	0
97	20230601	204800	5342631320	14080	14080	14080	14080	0
98	20230601	204700	5342631320	14080	14080	14080	14080	0
99	20230601	204600	5342631320	14080	14080	14080	14080	0
100	20230601	204500	5342631320	14080	14080	14080	14080	0
101	20230601	204400	5342631320	14080	14080	14080	14080	0
102	20230601	204300	5342631320	14080	14080	14080	14080	0
103	20230601	204200	5342631320	14080	14080	14080	14080	0
104	20230601	204100	5342631320	14080	14080	14080	14080	0
105	20230601	204000	5342631320	14080	14080	14080	14080	0
106	20230601	203900	5342631320	14080	14080	14080	14080	0
107	20230601	203800	5342631320	14080	14080	14080	14080	0
108	20230601	203700	5342631320	14080	14080	14080	14080	0
109	20230601	203600	5342631320	14080	14080	14080	14080	0
110	20230601	203500	5342631320	14080	14080	14080	14080	0
111	20230601	203400	5342631320	14080	14080	14080	14080	0
112	20230601	203300	5342631320	14080	14080	14080	14080	0
113	20230601	203200	5342631320	14080	14080	14080	14080	0
114	20230601	203100	5342631320	14080	14080	14080	14080	0
115	20230601	203000	5342631320	14080	14080	14080	14080	0
116	20230601	202900	5342631320	14080	14080	14080	14080	0
117	20230601	202800	5342631320	14080	14080	14080	14080	0
118	20230601	202700	5342631320	14080	14080	14080	14080	0
119	20230601	202600	5342631320	14080	14080	14080	14080	0
120	20230601	202500	5342631320	14080	14080	14080	14080	0
121	20230601	202400	5342631320	14080	14080	14080	14080	0
122	20230601	202300	5342631320	14080	14080	14080	14080	4123
123	20230601	202200	5342631320	14080	14080	14080	14080	0
124	20230601	202100	5342631320	14080	14080	14080	14080	0
125	20230601	202000	5342631320	14080	14080	14080	14080	0
126	20230601	201900	5342631320	14080	14080	14080	14080	0
127	20230601	201800	5342631320	14080	14080	14080	14080	0
128	20230601	201700	5342631320	14080	14080	14080	14080	0
129	20230601	201600	5342631320	14080	14080	14080	14080	0
130	20230601	201500	5342631320	14080	14080	14080	14080	0
131	20230601	201400	5342631320	14080	14080	14080	14080	0
132	20230601	201300	5342631320	14080	14080	14080	14080	0
133	20230601	201200	5342631320	14080	14080	14080	14080	0
134	20230601	201100	5342631320	14080	14080	14080	14080	0
135	20230601	201000	5342631320	14080	14080	14080	14080	0
136	20230601	200900	5342631320	14080	14080	14080	14080	0
137	20230601	200800	5342631320	14080	14080	14080	14080	0
138	20230601	200700	5342631320	14080	14080	14080	14080	0
139	20230601	200600	5342631320	14080	14080	14080	14080	0
140	20230601	200500	5342631320	14080	14080	14080	14080	0
141	20230601	200400	5342631320	14080	14080	14080	14080	0
142	20230601	200300	5342631320	14080	14080	14080	14080	0
143	20230601	200200	5342631320	14080	14080	14080	14080	0
144	20230601	200100	5342631320	14080	14080	14080	14080	0
145	20230601	200000	5342631320	14080	14080	14080	14080	0
146	20230601	195900	5342631320	14080	14080	14080	14080	0
147	20230601	195800	5342631320	14080	14080	14080	14080	0
148	20230601	195700	5342631320	14080	14080	14080	14080	0
149	20230601	195600	5342631320	14080	14080	14080	14080	0
150	20230601	195500	5342631320	14080	14080	14080	14080	0
151	20230601	195400	5342631320	14080	14080	14080	14080	0
152	20230601	195300	5342631320	14080	14080	14080	14080	4123
153	20230601	195200	5342631320	14080	14080	14080	14080	0
154	20230601	195100	5342631320	14080	14080	14080	14080	0
155	20230601	195000	5342631320	14080	14080	14080	14080	0
156	20230601	194900	5342631320	14080	14080	14080	14080	0
157	20230601	194800	5342631320	14080	14080	14080	14080	0
158	20230601	194700	5342631320	14080	14080	14080	14080	0
159	20230601	194600	5342631320	14080	14080	14080	14080	0
160	20230601	194500	5342631320	14080	14080	14080	14080	0
161	20230601	194400	5342631320	14080	14080	14080	14080	0
162	20230601	194300	5342631320	14080	14080	14080	14080	0
163	20230601	194200	5342631320	14080	14080	14080	14080	0
164	20230601	194100	5342631320	14080	14080	14080	14080	0
165	20230601	194000	5342631320	14080	14080	14080	14080	0
166	20230601	193900	5342631320	14080	14080	14080	14080	0
167	20230601	193800	5342631320	14080	14080	14080	14080	0
168	20230601	193700	5342631320	14080	14080	14080	14080	0
169	20230601	193600	5342631320	14080	14080	14080	14080	0
170	20230601	193500	5342631320	14080	14080	14080	14080	0
171	20230601	193400	5342631320	14080	14080	14080	14080	0
172	20230601	193300	5342631320	14080	14080	14080	14080	0
173	20230601	193200	5342631320	14080	14080	14080	14080	0
174	20230601	193100	5342631320	14080	14080	14080	14080	0
175	20230601	193000	5342631320	14080	14080	14080	14080	0
176	20230601	192900	5342631320	14080	14080	14080	14080	0
177	20230601	192800	5342631320	14080	14080	14080	14080	0
178	20230601	192700	5342631320	14080	14080	14080	14080	0
179	20230601	192600	5342631320	14080	14080	14080	14080	0
180	20230601	192500	5342631320	14080	14080	14080	14080	0
181	20230601	192400	5342631320	14080	14080	14080	14080	0
182	20230601	192300	5342631320	14080	14080	14080	14080	4123
183	20230601	192200	5342631320	14080	14080	14080	14080	0
184	20230601	192100	5342631320	14080	14080	14080	14080	0
185	20230601	192000	5342631320	14080	14080	14080	14080	0
186	20230601	191900	5342631320	14080	14080	14080	14080	0
187	20230601	191800	5342631320	14080	14080	14080	14080	0
188	20230601	191700	5342631320	14080	14080	14080	14080	0
189	20230601	191600	5342631320	14080	14080	14080	14080	0
190	20230601	191500	5342631320	14080	14080	14080	14080	0
191	20230601	191400	5342631320	14080	14080	14080	14080	0
192	20230601	191300	5342631320	14080	14080	14080	14080	0
193	20230601	191200	5342631320	14080	14080	14080	14080	0
194	20230601	191100	5342631320	14080	14080	14080	14080	0
195	20230601	191000	5342631320	14080	14080	14080	14080	0
196	20230601	190900	5342631320	14080	14080	14080	14080	0
197	20230601	190800	5342631320	14080	14080	14080	14080	0
198	20230601	190700	5342631320	14080	14080	14080	14080	0
199	20230601	190600	5342631320	14080	14080	14080	14080	0
200	20230601	190500	5342631320	14080	14080	14080	14080	0
201	20230601	190400	5342631320	14080	14080	14080	14080	0
202	20230601	190300	5342631320	14080	14080	14080	14080	0
203	20230601	190200	5342631320	14080	14080	14080	14080	0
204	20230601	190100	5342631320	14080	14080	14080	14080	0
205	20230601	190000	5342631320	14080	14080	14080	14080	0
206	20230601	185900	5342631320	14080	14080	14080	14080	0
207	20230601	185800	5342631320	14080	14080	14080	14080	0
208	20230601	185700	5342631320	14080	14080	14080	14080	0
209	20230601	185600	5342631320	14080	14080	14080	14080	0
210	20230601	185500	5342631320	14080	14080	14080	14080	0
211	20230601	185400	5342631320	14080	14080	14080	14080	0
212	20230601	185300	5342631320	14080	14080	14080	14080	4123
213	20230601	185200	5342631320	14080	14080	14080	14080	0
214	20230601	185100	5342631320	14080	14080	14080	14080	0
215	20230601	185000	5342631320	14080	14080	14080	14080	0
216	20230601	184900	5342631320	14080	14080	14080	14080	0
217	20230601	184800	5342631320	14080	14080	14080	14080	0
218	20230601	184700	5342631320	14080	14080	14080	14080	0
219	20230601	184600	5342631320	14080	14080	14080	14080	0
220	20230601	184500	5342631320	14080	14080	14080	14080	0
221	20230601	184400	5342631320	14080	14080	14080	14080	0
222	20230601	184300	5342631320	14080	14080	14080	14080	0
223	20230601	184200	5342631320	14080	14080	14080	14080	0
224	20230601	184100	5342631320	14080	14080	14080	14080	0
225	20230601	184000	5342631320	14080	14080	14080	14080	0
226	20230601	183900	5342631320	14080	14080	14080	14080	0
227	20230601	183800	5342631320	14080	14080	14080	14080	0
228	20230601	183700	5342631320	14080	14080	14080	14080	0
229	20230601	183600	5342631320	14080	14080	14080	14080	0
230	20230601	183500	5342631320	14080	14080	14080	14080	0
231	20230601	183400	5342631320	14080	14080	14080	14080	0
232	20230601	183300	5342631320	14080	14080	14080	14080	0
233	20230601	183200	5342631320	14080	14080	14080	14080	0
234	20230601	183100	5342631320	14080	14080	14080	14080	0
235	20230601	183000	5342631320	14080	14080	14080	14080	0
236	20230601	182900	5342631320	14080	14080	14080	14080	0
237	20230601	182800	5342631320	14080	14080	14080	14080	0
238	20230601	182700	5342631320	14080	14080	14080	14080	0
239	20230601	182600	5342631320	14080	14080	14080	14080	0
240	20230601	182500	5342631320	14080	14080	14080	14080	0
241	20230601	182400	5342631320	14080	14080	14080	14080	0
242	20230601	182300	5342631320	14080	14080	14080	14080	4123
243	20230601	182200	5342631320	14080	14080	14080	14080	0
244	20230601	182100	5342631320	14080	14080	14080	14080	0
245	20230601	182000	5342631320	14080	14080	14080	14080	0
246	20230601	181900	5342631320	14080	14080	14080	14080	0
247	20230601	181800	5342631320	14080	14080	14080	14080	0
248	20230601	181700	5342631320	14080	14080	14080	14080	0
249	20230601	181600	5342631320	14080	14080	14080	14080	0
250	20230601	181500	5342631320	14080	14080	14080	14080	0
251	20230601	181400	5342631320	14080	14080	14080	14080	0
252	20230601	181300	5342631320	14080	14080	14080	14080	0
253	20230601	181200	5342631320	14080	14080	14080	14080	0
254	20230601	181100	5342631320	14080	14080	14080	14080	0
255	20230601	181000	5342631320	14080	14080	14080	14080	0
256	20230601	180900	5342631320	14080	14080	14080	14080	0
257	20230601	180800	5342631320	14080	14080	14080	14080	0
258	20230601	180700	5342631320	14080	14080	14080	14080	0
259	20230601	180600	5342631320	14080	14080	14080	14080	0
260	20230601	180500	5342631320	14080	14080	14080	14080	0
261	20230601	180400	5342631320	14080	14080	14080	14080	0
262	20230601	180300	5342631320	14080	14080	14080	14080	0
263	20230601	180200	5342631320	14080	14080	14080	14080	0
264	20230601	180100	5342631320	14080	14080	14080	14080	0
265	20230601	180000	5342631320	14080	14080	14080	14080	0
266	20230601	175900	5342631320	14080	14080	14080	14080	0
267	20230601	175800	5342631320	14080	14080	14080	14080	0
268	20230601	175700	5342631320	14080	14080	14080	14080	0
269	20230601	175600	5342631320	14080	14080	14080	14080	0
270	20230601	175500	5342631320	14080	14080	14080	14080	0
271	20230601	175400	5342631320	14080	14080	14080	14080	0
272	20230601	175300	5342631320	14080	14080	14080	14080	4123
273	20230601	175200	5342631320	14080	14080	14080	14080	0
274	20230601	175100	5342631320	14080	14080	14080	14080	0
275	20230601	175000	5342631320	14080	14080	14080	14080	0
276	20230601	174900	5342631320	14080	14080	14080	14080	0
277	20230601	174800	5342631320	14080	14080	14080	14080	0
278	20230601	174700	5342631320	14080	14080	14080	14080	0
279	20230601	174600	5342631320	14080	14080	14080	14080	0
280	20230601	174500	5342631320	14080	14080	14080	14080	0
281	20230601	174400	5342631320	14080	14080	14080	14080	0
282	20230601	174300	5342631320	14080	14080	14080	14080	0
283	20230601	174200	5342631320	14080	14080	14080	14080	0
284	20230601	174100	5342631320	14080	14080	14080	14080	0
285	20230601	174000	5342631320	14080	14080	14080	14080	0
286	20230601	173900	5342631320	14080	14080	14080	14080	0
287	20230601	173800	5342631320	14080	14080	14080	14080	0
288	20230601	173700	5342631320	14080	14080	14080	14080	0
289	20230601	173600	5342631320	14080	14080	14080	14080	0
290	20230601	173500	5342631320	14080	14080	14080	14080	0
291	20230601	173400	5342631320	14080	14080	14080	14080	0
292	20230601	173300	5342631320	14080	14080	14080	14080	0
293	20230601	173200	5342631320	14080	14080	14080	14080	0
294	20230601	173100	5342631320	14080	14080	14080	14080	0
295	20230601	173000	5342631320	14080	14080	14080	14080	0
296	20230601	172900	5342631320	14080	14080	14080	14080	0
297	20230601	172800	5342631320	14080	14080	14080	14080	0
298	20230601	172700	5342631320	14080	14080	14080	14080	0
299	20230601	172600	5342631320	14080	14080	14080	14080	0
300	20230601	172500	5342631320	14080	14080	14080	14080	0
301	20230601	172400	5342631320	14080	14080	14080	14080	0
302	20230601	172300	5342631320	14080	14080	14080	14080	4123
303	20230601	172200	5342631320	14080	14080	14080	14080	0
304	20230601	172100	5342631320	14080	14080	14080	14080	0
305	20230601	172000	5342631320	14080	14080	14080	14080	0
306	20230601	171900	5342631320	14080	14080	14080	14080	0
307	20230601	171800	5342631320	14080	14080	14080	14080	0
308	20230601	171700	5342631320	14080	14080	14080	14080	0
309	20230601	171600	5342631320	14080	14080	14080	14080	0
310	20230601	171500	5342631320	14080	14080	14080	14080	0
311	20230601	171400	5342631320	14080	14080	14080	14080	0
312	20230601	171300	5342631320	14080	14080	14080	14080	0
313	20230601	171200	5342631320	14080	14080	14080	14080	0
314	20230601	171100	5342631320	14080	14080	14080	14080	0
315	20230601	171000	5342631320	14080	14080	14080	14080	0
316	20230601	170900	5342631320	14080	14080	14080	14080	0
317	20230601	170800	5342631320	14080	14080	14080	14080	0
318	20230601	170700	5342631320	14080	14080	14080	14080	0
319	20230601	170600	5342631320	14080	14080	14080	14080	0
320	20230601	170500	5342631320	14080	14080	14080	14080	0
321	20230601	170400	5342631320	14080	14080	14080	14080	0
322	20230601	170300	5342631320	14080	14080	14080	14080	0
323	20230601	170200	5342631320	14080	14080	14080	14080	0
324	20230601	170100	5342631320	14080	14080	14080	14080	0
325	20230601	170000	5342631320	14080	14080	14080	14080	0
326	20230601	165900	5342631320	14080	14080	14080	14080	0
327	20230601	165800	5342631320	14080	14080	14080	14080	0
328	20230601	165700	5342631320	14080	14080	14080	14080	0
329	20230601	165600	5342631320	14080	14080	14080	14080	0
330	20230601	165500	5342631320	14080	14080	14080	14080	0
331	20230601	165400	5342631320	14080	14080	14080	14080	0
332	20230601	165300	5342631320	14080	14080	14080	14080	4123
333	20230601	165200	5342631320	14080	14080	14080	14080	0
334	20230601	165100	5342631320	14080	14080	14080	14080	0
335	20230601	165000	5342631320	14080	14080	14080	14080	0
336	20230601	164900	5342631320	14080	14080	14080	14080	0
337	20230601	164800	5342631320	14080	14080	14080	14080	0
338	20230601	164700	5342631320	14080	14080	14080	14080	0
339	20230601	164600	5342631320	14080	14080	14080	14080	0
340	20230601	164500	5342631320	14080	14080	14080	14080	0
341	20230601	164400	5342631320	14080	14080	14080	14080	0
342	20230601	164300	5342631320	14080	14080	14080	14080	0
343	20230601	164200	5342631320	14080	14080	14080	14080	0
344	20230601	164100	5342631320	14080	14080	14080	14080	0
345	20230601	164000	5342631320	14080	14080	14080	14080	0
346	20230601	163900	5342631320	14080	14080	14080	14080	0
347	20230601	163800	5342631320	14080	14080	14080	14080	0
348	20230601	163700	5342631320	14080	14080	14080	14080	0
349	20230601	163600	5342631320	14080	14080	14080	14080	0
350	20230601	163500	5342631320	14080	14080	14080	14080	0
351	20230601	163400	5342631320	14080	14080	14080	14080	0
352	20230601	163300	5342631320	14080	14080	14080	14080	0
353	20230601	163200	5342631320	14080	14080	14080	14080	0
354	20230601	163100	5342631320	14080	14080	14080	14080	0
355	20230601	163000	5342631320	14080	14080	14080	14080	0
356	20230601	162900	5342631320	14080	14080	14080	14080	0
357	20230601	162800	5342631320	14080	14080	14080	14080	0
358	20230601	162700	5342631320	14080	14080	14080	14080	0
359	20230601	162600	5342631320	14080	14080	14080	14080	0
360	20230601	162500	5342631320	14080	14080	14080	14080	0
361	20230601	162400	5342631320	14080	14080	14080	14080	0
362	20230601	162300	5342631320	14080	14080	14080	14080	4123
363	20230601	162200	5342631320	14080	14080	14080	14080	0
364	20230601	162100	5342631320	14080	14080	14080	14080	0
365	20230601	162000	5342631320	14080	14080	14080	14080	0
366	20230601	161900	5342631320	14080	14080	14080	14080	0
367	20230601	161800	5342631320	14080	14080	14080	14080	0
368	20230601	161700	5342631320	14080	14080	14080	14080	0
369	20230601	161600	5342631320	14080	14080	14080	14080	0
370	20230601	161500	5342631320	14080	14080	14080	14080	0
371	20230601	161400	5342631320	14080	14080	14080	14080	0
372	20230601	161300	5342631320	14080	14080	14080	14080	0
373	20230601	161200	5342631320	14080	14080	14080	14080	0
374	20230601	161100	5342631320	14080	14080	14080	14080	0
375	20230601	161000	5342631320	14080	14080	14080	14080	0
376	20230601	160900	5342631320	14080	14080	14080	14080	0
377	20230601	160800	5342631320	14080	14080	14080	14080	0
378	20230601	160700	5342631320	14080	14080	14080	14080	0
379	20230601	160600	5342631320	14080	14080	14080	14080	0
380	20230601	160500	5342631320	14080	14080	14080	14080	0
381	20230601	160400	5342631320	14080	14080	14080	14080	0
382	20230601	160300	5342631320	14080	14080	14080	14080	0
383	20230601	160200	5342631320	14080	14080	14080	14080	0
384	20230601	160100	5342631320	14080	14080	14080	14080	0
385	20230601	160000	5342631320	14080	14080	14080	14080	0
386	20230601	155900	5342631320	14080	14080	14080	14080	0
387	20230601	155800	5342631320	14080	14080	14080	14080	0
388	20230601	155700	5342631320	14080	14080	14080	14080	0
389	20230601	155600	5342631320	14080	14080	14080	14080	0
390	20230601	155500	5342631320	14080	14080	14080	14080	0
391	20230601	155400	5342631320	14080	14080	14080	14080	0
392	20230601	155300	5342631320	14080	14080	14080	14080	4123
393	20230601	155200	5342631320	14080	14080	14080	14080	0
394	20230601	155100	5342631320	14080	14080	14080	14080	0
395	20230601	155000	5342631320	14080	14080	14080	14080	0
396	20230601	154900	5342631320	14080	14080	14080	14080	0
397	20230601	154800	5342631320	14080	14080	14080	14080	0
398	20230601	154700	5342631320	14080	14080	14080	14080	0
399	20230601	154600	5342631320	14080	14080	14080	14080	0
400	20230601	154500	5342631320	14080	14080	14080	14080	0
401	20230601	154400	5342631320	14080	14080	14080	14080	0
402	20230601	154300	5342631320	14080	14080	14080	14080	0
403	20230601	154200	5342631320	14080	14080	14080	14080	0
404	20230601	154100	5342631320	14080	14080	14080	14080	0
405	20230601	154000	5342631320	14080	14080	14080	14080	0
406	20230601	153900	5342631320	14080	14080	14080	14080	0
407	20230601	153800	5342631320	14080	14080	14080	14080	0
408	20230601	153700	5342631320	14080	14080	14080	14080	0
409	20230601	153600	5342631320	14080	14080	14080	14080	0
410	20230601	153500	5342631320	14080	14080	14080	14080	0
411	20230601	153400	5342631320	14080	14080	14080	14080	0
412	20230601	153300	5342631320	14080	14080	14080	14080	0
413	20230601	153200	5342631320	14080	14080	14080	14080	0
414	20230601	153100	5342631320	14080	14080	14080	14080	0
415	20230601	153000	5342631320	14080	14080	14080	14080	4123
416	20230601	152900	5284579480	13990	13990	13990	13990	0
417	20230601	152800	5284579480	13990	13990	13990	13990	0
418	20230601	152700	5284579480	13990	13990	13990	13990	0
419	20230601	152600	5284579480	13990	13990	13990	13990	0
420	20230601	152500	5284579480	13990	13990	13990	13990	0
421	20230601	152400	5284579480	13990	13990	13990	13990	0
422	20230601	152300	5284579480	13990	13990	13990	13990	0
423	20230601	152200	5284579480	13990	13990	13990	13990	0
424	20230601	152100	5284579480	13990	13990	13990	13990	0
425	20230601	152000	5284579480	13990	13990	13990	13990	0
426	20230601	151900	5284579480	13990	13860	13990	13820	1161
427	20230601	151800	5268379720	13860	13800	13860	13760	2488
428	20230601	151700	5234052820	13800	13820	13820	13790	1587
429	20230601	151600	5212136390	13810	13860	13860	13810	2249
430	20230601	151500	5181030640	13860	13850	13900	13850	1720
431	20230601	151400	5157157080	13850	13910	13910	13840	1873
432	20230601	151300	5131185330	13920	13910	13940	13900	1523
433	20230601	151200	5109990110	13920	13980	14020	13910	1364
434	20230601	151100	5090949110	14020	13980	14040	13970	619
435	20230601	151000	5082275970	13980	13990	14000	13860	6467
436	20230601	150900	4992027680	13990	14020	14020	13990	2310
437	20230601	150800	4959685330	14020	14000	14020	14000	1347
438	20230601	150700	4940819860	14010	14060	14060	13980	284
439	20230601	150600	4936843130	14070	13910	14070	13860	3478
440	20230601	150500	4888458620	13900	14020	14020	13900	1729
441	20230601	150400	4864276360	14010	14040	14040	14000	1051
442	20230601	150300	4849546230	14050	14110	14110	14040	2568
443	20230601	150200	4813400650	14150	14090	14160	14090	1032
444	20230601	150100	4798852560	14090	14100	14200	14040	3243
445	20230601	150000	4753225620	14110	14340	14340	14110	3177
446	20230601	145900	4707919630	14350	14310	14350	14300	1014
447	20230601	145800	4693409240	14300	14350	14360	14300	3496
448	20230601	145700	4643377460	14360	14430	14430	14360	401
449	20230601	145600	4637603270	14400	14400	14440	14400	496
450	20230601	145500	4630460670	14400	14400	14440	14400	181
451	20230601	145400	4627853430	14400	14440	14440	14400	155
452	20230601	145300	4625615450	14450	14400	14450	14400	132
453	20230601	145200	4623711880	14400	14400	14400	14400	147
454	20230601	145100	4621595080	14400	14410	14410	14400	213
455	20230601	145000	4618527700	14430	14430	14430	14430	48
456	20230601	144900	4617835060	14380	14380	14380	14380	0
457	20230601	144800	4617835060	14380	14380	14380	14380	50
458	20230601	144700	4617116060	14350	14410	14410	14350	300
459	20230601	144600	4612801240	14410	14460	14460	14410	101
460	20230601	144500	4611345780	14390	14460	14460	14390	273
461	20230601	144400	4607414610	14410	14420	14420	14410	265
462	20230601	144300	4603595820	14420	14460	14460	14420	91
463	20230601	144200	4602283560	14410	14410	14410	14410	0
464	20230601	144100	4602283560	14410	14410	14410	14410	8
465	20230601	144000	4602168280	14410	14440	14440	14410	299
466	20230601	143900	4597858730	14410	14410	14410	14410	1
467	20230601	143800	4597844320	14410	14420	14420	14410	105
468	20230601	143700	4596330910	14390	14390	14390	14390	173
469	20230601	143600	4593841440	14350	14500	14530	14320	794
470	20230601	143500	4582387730	14530	14530	14530	14530	0
471	20230601	143400	4582387730	14530	14470	14530	14430	510
472	20230601	143300	4575006200	14480	14500	14500	14480	62
473	20230601	143200	4574108040	14500	14520	14520	14470	282
474	20230601	143100	4570019140	14520	14540	14540	14520	13
475	20230601	143000	4569830340	14540	14470	14540	14460	389
476	20230601	142900	4564204700	14320	14470	14470	14320	400
477	20230601	142800	4558463870	14470	14510	14510	14470	83
478	20230601	142700	4557260120	14510	14520	14520	14510	25
479	20230601	142600	4556897360	14510	14510	14510	14510	36
480	20230601	142500	4556375000	14490	14370	14500	14370	395
481	20230601	142400	4550657890	14350	14410	14460	14350	401
482	20230601	142300	4544882400	14400	14410	14410	14400	64
483	20230601	142200	4543960290	14410	14450	14460	14400	434
484	20230601	142100	4537704350	14380	14400	14400	14380	31
485	20230601	142000	4537258210	14400	14420	14420	14370	2742
486	20230601	141900	4497809960	14420	14470	14470	14420	423
487	20230601	141800	4491699310	14480	14480	14480	14480	0
488	20230601	141700	4491699310	14480	14450	14480	14450	6
489	20230601	141600	4491612580	14500	14500	14500	14500	1
490	20230601	141500	4491598080	14470	14440	14470	14430	667
491	20230601	141400	4481955330	14470	14470	14500	14420	595
492	20230601	141300	4473364730	14470	14470	14470	14430	1131
493	20230601	141200	4457016790	14470	14500	14500	14470	12
494	20230601	141100	4456843060	14500	14470	14500	14460	20
495	20230601	141000	4456553750	14460	14560	14580	14460	32
496	20230601	140900	4456088820	14460	14560	14560	14460	2037
497	20230601	140800	4426559440	14580	14540	14580	14540	22
498	20230601	140700	4426239020	14540	14550	14580	14540	156
499	20230601	140600	4423969330	14550	14570	14580	14550	1415
500	20230601	140500	4403358870	14560	14570	14570	14540	407
501	20230601	140400	4397436990	14570	14570	14570	14570	0
502	20230601	140300	4397436990	14570	14570	14570	14570	164
503	20230601	140200	4395047510	14550	14550	14550	14550	20
504	20230601	140100	4394756510	14580	14560	14580	14550	35
505	20230601	140000	4394246850	14590	14590	14600	14590	42
506	20230601	135900	4393634060	14590	14590	14640	14590	687
507	20230601	135800	4383601310	14630	14620	14630	14600	100
508	20230601	135700	4382139490	14620	14620	14620	14590	176
509	20230601	135600	4379567210	14630	14580	14630	14580	41
510	20230601	135500	4378967430	14580	14540	14580	14540	270
511	20230601	135400	4375031630	14570	14560	14570	14500	1027
512	20230601	135300	4360116960	14550	14560	14580	14550	560
513	20230601	135200	4351962800	14560	14580	14660	14560	252
514	20230601	135100	4348290620	14580	14660	14670	14580	558
515	20230601	135000	4340109450	14660	14610	14660	14550	356
516	20230601	134900	4334919850	14690	14690	14690	14600	456
517	20230601	134800	4328259620	14690	14650	14690	14650	15
518	20230601	134700	4328039790	14620	14650	14650	14610	401
519	20230601	134600	4322177340	14650	14590	14650	14590	465
520	20230601	134500	4315381920	14590	14610	14610	14590	348
521	20230601	134400	4310300330	14610	14620	14700	14550	169
522	20230601	134300	4307832840	14620	14700	14710	14590	2422
523	20230601	134200	4272349830	14700	14730	14730	14700	478
524	20230601	134100	4265310600	14730	14730	14730	14730	56
525	20230601	134000	4264485720	14790	14790	14800	14720	514
526	20230601	133900	4256894050	14790	14860	14860	14790	1150
527	20230601	133800	4239877650	14880	14800	14880	14790	269
528	20230601	133700	4235886690	14800	14830	14840	14800	1084
529	20230601	133600	4219838950	14830	14830	14830	14810	129
530	20230601	133500	4217926820	14830	14850	14850	14830	147
531	20230601	133400	4215744790	14830	14830	14830	14830	235
532	20230601	133300	4212259740	14830	14880	14880	14830	5
533	20230601	133200	4212185490	14880	14850	14880	14820	1530
534	20230601	133100	4189446860	14850	14850	14850	14850	120
535	20230601	133000	4187664860	14850	14800	14850	14790	952
536	20230601	132900	4173561070	14850	14830	14850	14800	793
537	20230601	132800	4161790130	14800	14800	14800	14800	104
538	20230601	132700	4160250930	14800	14800	14850	14790	828
539	20230601	132600	4147995350	14820	14840	14850	14800	146
540	20230601	132500	4145833940	14840	14840	14850	14840	330
541	20230601	132400	4140935020	14840	14780	14840	14770	863
542	20230601	132300	4128174210	14750	14740	14780	14680	4530
543	20230601	132200	4061437380	14730	14710	14730	14660	645
544	20230601	132100	4051949360	14730	14670	14730	14640	1406
545	20230601	132000	4031345470	14640	14660	14730	14640	1870
546	20230601	131900	4003939960	14640	14480	14730	14480	3327
547	20230601	131800	3955267570	14550	14690	14720	14460	4952
548	20230601	131700	3883241040	14680	14890	14890	14480	6907
549	20230601	131600	3781639610	14890	14890	14950	14870	2101
550	20230601	131500	3750351250	14890	14900	14900	14890	1707
551	20230601	131400	3724917550	14890	14960	14960	14890	5135
552	20230601	131300	3648291920	15000	15080	15100	14970	2194
553	20230601	131200	3615286420	15040	14980	15080	14980	1296
554	20230601	131100	3595781210	14980	14990	15020	14970	1623
555	20230601	131000	3571454260	14990	15030	15040	14990	2221
556	20230601	130900	3538116550	15030	15010	15050	14980	1816
557	20230601	130800	3510865460	15010	14990	15090	14990	2874
558	20230601	130700	3467736150	15060	15080	15190	14960	10179
559	20230601	130600	3314481250	15110	15180	15200	15090	10238
560	20230601	130500	3159181310	15050	15050	15050	15050	0
561	20230601	130400	3159181310	15050	15030	15050	15030	1405
562	20230601	130300	3138037520	15020	14980	15040	14950	12631
563	20230601	130200	2948591670	14980	14990	14990	14970	870
564	20230601	130100	2935559050	14990	14970	15000	14970	3588
565	20230601	130000	2881766090	14970	14900	14990	14900	551
566	20230601	125900	2873527290	14900	14880	14930	14880	209
567	20230601	125800	2870416260	14880	14980	14980	14880	701
568	20230601	125700	2859945430	14990	14990	15000	14970	1291
569	20230601	125600	2840601960	15000	14990	15000	14960	2292
570	20230601	125500	2806249240	14990	14960	14990	14940	1951
571	20230601	125400	2777028050	14960	14940	14970	14940	716
572	20230601	125300	2766317200	14940	14900	14940	14900	260
573	20230601	125200	2762438430	14900	14890	14900	14890	997
574	20230601	125100	2747583150	14890	14880	14890	14880	152
575	20230601	125000	2745319880	14880	14840	14890	14840	323
576	20230601	124900	2740513960	14880	14860	14880	14860	131
577	20230601	124800	2738565930	14870	14860	14870	14830	72
578	20230601	124700	2737497030	14860	14860	14860	14860	94
579	20230601	124600	2736100190	14860	14820	14860	14820	180
580	20230601	124500	2733431900	14810	14790	14820	14790	102
581	20230601	124400	2731922460	14790	14810	14820	14790	347
582	20230601	124300	2726787900	14810	14830	14830	14810	167
583	20230601	124200	2724312390	14850	14860	14860	14850	1009
584	20230601	124100	2709326410	14890	14880	14890	14850	84
585	20230601	124000	2708076180	14890	14870	14890	14850	669
586	20230601	123900	2698127860	14870	14810	14870	14810	349
587	20230601	123800	2692947360	14830	14780	14830	14780	3449
588	20230601	123700	2641901890	14770	14790	14790	14770	156
589	20230601	123600	2639597730	14770	14790	14790	14770	21
590	20230601	123500	2639287210	14790	14790	14790	14770	141
591	20230601	123400	2637202900	14790	14790	14790	14790	239
592	20230601	123300	2633668090	14810	14780	14820	14780	535
593	20230601	123200	2625748520	14770	14760	14770	14760	67
594	20230601	123100	2624759090	14760	14750	14760	14750	225
595	20230601	123000	2621438100	14740	14720	14740	14720	165
596	20230601	122900	2619007460	14720	14660	14720	14660	146
597	20230601	122800	2616860680	14660	14680	14680	14660	444
598	20230601	122700	2610351050	14690	14690	14690	14680	57
599	20230601	122600	2609514260	14680	14710	14710	14680	487
600	20230601	122500	2602360660	14710	14710	14720	14710	285
601	20230601	122400	2598168200	14720	14720	14720	14720	78
602	20230601	122300	2597020040	14710	14690	14720	14690	97
603	20230601	122200	2595593350	14690	14680	14710	14670	188
604	20230601	122100	2592831050	14670	14740	14740	14670	848
605	20230601	122000	2580369160	14720	14750	14750	14720	1208
606	20230601	121900	2562569350	14740	14740	14800	14740	528
607	20230601	121800	2554783500	14760	14760	14780	14760	1004
608	20230601	121700	2539963850	14760	14760	14760	14760	185
609	20230601	121600	2537233250	14760	14770	14770	14760	23
610	20230601	121500	2536893760	14760	14740	14760	14740	30
611	20230601	121400	2536451460	14730	14800	14850	14730	463
612	20230601	121300	2529596660	14850	14720	14850	14720	808
613	20230601	121200	2517638230	14700	14790	14790	14690	232
614	20230601	121100	2514222040	14750	14700	14800	14700	946
615	20230601	121000	2500247060	14690	14690	14690	14690	127
616	20230601	120900	2498381430	14660	14720	14720	14640	548
617	20230601	120800	2490337680	14720	14640	14850	14640	1843
618	20230601	120700	2463231560	14650	14710	14710	14630	1349
619	20230601	120600	2443451040	14720	14730	14730	14650	778
620	20230601	120500	2432031500	14720	14860	14940	14720	1660
621	20230601	120400	2407403220	14850	14910	14950	14840	1540
622	20230601	120300	2384462060	14910	14890	15000	14890	2599
623	20230601	120200	2345625460	14890	14970	15000	14890	5123
624	20230601	120100	2269016870	14970	14920	14970	14920	2942
625	20230601	120000	2225066150	14920	14920	14920	14850	1326
626	20230601	115900	2205292190	14930	14820	14930	14820	5293
627	20230601	115800	2126509390	14810	14800	14810	14760	2804
628	20230601	115700	2085010770	14800	14780	14800	14770	45
629	20230601	115600	2084345760	14800	14810	14810	14770	610
630	20230601	115500	2075313970	14810	14840	14840	14810	1229
631	20230601	115400	2057088880	14810	14780	14850	14780	315
632	20230601	115300	2052420450	14760	14780	14780	14760	94
633	20230601	115200	2051032570	14780	14680	14780	14660	888
634	20230601	115100	2037978690	14670	14660	14730	14660	1169
635	20230601	115000	2020806370	14650	14770	14800	14650	1303
636	20230601	114900	2001682390	14770	14820	14860	14770	6090
637	20230601	114800	1911333060	14820	14790	14820	14780	848
638	20230601	114700	1898778590	14780	14760	14790	14750	1059
639	20230601	114600	1883138980	14750	14690	14750	14690	2249
640	20230601	114500	1850055360	14690	14680	14700	14680	371
641	20230601	114400	1844605360	14680	14700	14700	14650	1384
642	20230601	114300	1824277920	14700	14700	14700	14690	146
643	20230601	114200	1822132260	14690	14690	14700	14690	109
644	20230601	114100	1820531040	14690	14700	14700	14690	397
645	20230601	114000	1814695600	14700	14650	14700	14650	690
646	20230601	113900	1804553970	14690	14640	14700	14640	923
647	20230601	113800	1791002130	14660	14600	14700	14600	4885
648	20230601	113700	1719516510	14600	14580	14600	14570	7514
649	20230601	113600	1609814800	14570	14540	14580	14520	560
650	20230601	113500	1601659510	14560	14560	14560	14510	1264
651	20230601	113400	1583285620	14560	14550	14560	14530	393
652	20230601	113300	1577567250	14530	14490	14550	14480	843
653	20230601	113200	1565347730	14510	14450	14510	14450	12561
654	20230601	113100	1383221480	14460	14490	14490	14450	323
655	20230601	113000	1378546490	14440	14490	14490	14430	64
656	20230601	112900	1377621700	14490	14420	14490	14410	413
657	20230601	112800	1371657780	14410	14480	14480	14410	755
658	20230601	112700	1360729490	14480	14430	14480	14430	1106
659	20230601	112600	1344741960	14430	14430	14430	14430	81
660	20230601	112500	1343573130	14420	14490	14490	14420	2056
661	20230601	112400	1313883480	14490	14490	14490	14460	28
662	20230601	112300	1313478360	14470	14470	14490	14470	1271
663	20230601	112200	1295064190	14470	14480	14490	14470	27
664	20230601	112100	1294673290	14470	14490	14500	14470	900
665	20230601	112000	1281636540	14490	14490	14500	14470	1561
666	20230601	111900	1259036850	14480	14490	14490	14480	1809
667	20230601	111800	1232824450	14500	14430	14500	14400	3086
668	20230601	111700	1188156530	14430	14400	14440	14400	2415
669	20230601	111600	1153337050	14390	14350	14400	14350	71
670	20230601	111500	1152316020	14350	14380	14380	14350	551
671	20230601	111400	1144397750	14400	14320	14400	14310	2421
672	20230601	111300	1109646050	14310	14320	14320	14310	60
673	20230601	111200	1108787240	14320	14310	14320	14310	59
674	20230601	111100	1107942440	14310	14320	14320	14310	31
675	20230601	111000	1107498720	14300	14300	14300	14300	41
676	20230601	110900	1106912420	14300	14290	14300	14280	298
677	20230601	110800	1102651290	14290	14300	14300	14290	413
678	20230601	110700	1096748720	14300	14250	14320	14250	2670
679	20230601	110600	1058576260	14270	14190	14270	14190	510
680	20230601	110500	1051305530	14250	14180	14250	14180	3
681	20230601	110400	1051262850	14180	14180	14250	14180	71
682	20230601	110300	1050256000	14180	14190	14260	14170	163
683	20230601	110200	1047942810	14190	14140	14270	14140	1560
684	20230601	110100	1025841990	14110	14100	14140	14100	24
685	20230601	110000	1025503150	14100	14270	14270	14090	1418
686	20230601	105900	1005495700	14160	14180	14300	14130	1390
687	20230601	105800	985721490	14180	14180	14220	14120	936
688	20230601	105700	972483080	14180	14220	14230	14180	96
689	20230601	105600	971118910	14230	14230	14240	14220	156
690	20230601	105500	968898500	14220	14180	14220	14180	719
691	20230601	105400	958689280	14180	14180	14180	14180	84
692	20230601	105300	957498160	14180	14180	14180	14180	1
693	20230601	105200	957483980	14120	14170	14190	14120	140
694	20230601	105100	955506770	14190	14200	14200	14190	232
695	20230601	105000	952214190	14200	14170	14200	14170	1521
696	20230601	104900	930650630	14170	14120	14170	14120	645
697	20230601	104800	921522020	14120	14070	14120	14070	2505
698	20230601	104700	886221870	14070	14030	14070	14030	3458
699	20230601	104600	837647460	14030	14000	14030	14000	231
700	20230601	104500	834410700	14000	14000	14000	14000	312
701	20230601	104400	830042700	14000	14030	14040	14000	599
702	20230601	104300	821646510	14020	14010	14020	14000	421
703	20230601	104200	815746080	14000	14000	14010	13990	5426
704	20230601	104100	739781970	13990	13960	14000	13960	11138
705	20230601	104000	584025440	13950	13850	13950	13850	4754
706	20230601	103900	517956960	13840	13820	13840	13820	36
707	20230601	103800	517458740	13820	13840	13840	13820	651
708	20230601	103700	508451080	13850	13850	13850	13850	0
709	20230601	103600	508451080	13850	13850	13850	13850	10
710	20230601	103500	508312580	13850	13850	13850	13850	0
711	20230601	103400	508312580	13850	13800	13860	13800	31
712	20230601	103300	507884210	13800	13800	13800	13800	0
713	20230601	103200	507884210	13800	13800	13800	13800	1
714	20230601	103100	507870410	13800	13800	13800	13800	0
715	20230601	103000	507870410	13800	13800	13800	13800	8
716	20230601	102900	507760010	13800	13800	13800	13800	0
717	20230601	102800	507760010	13800	13860	13870	13800	328
718	20230601	102700	503219120	13840	13860	13860	13840	2
719	20230601	102600	503191420	13860	13860	13860	13840	228
720	20230601	102500	500031360	13850	13860	13860	13850	24
721	20230601	102400	499698730	13850	13850	13850	13850	101
722	20230601	102300	498299880	13840	13850	13850	13840	2
723	20230601	102200	498272190	13850	13850	13850	13850	0
724	20230601	102100	498272190	13850	13850	13850	13850	90
725	20230601	102000	497025690	13850	13850	13850	13850	21
726	20230601	101900	496734840	13850	13790	13850	13790	287
727	20230601	101800	492767920	13820	13800	13820	13800	278
728	20230601	101700	488931100	13800	13800	13800	13790	43
729	20230601	101600	488337710	13790	13800	13800	13790	22
730	20230601	101500	488034120	13790	13800	13800	13790	34
731	20230601	101400	487564950	13800	13800	13800	13800	15
732	20230601	101300	487357950	13800	13800	13800	13800	25
733	20230601	101200	487012950	13800	13790	13800	13790	17
734	20230601	101100	486778360	13790	13780	13800	13780	411
735	20230601	101000	481108770	13780	13770	13790	13770	110
736	20230601	100900	479592780	13760	13760	13770	13760	65
737	20230601	100800	478697760	13740	13760	13760	13740	156
738	20230601	100700	476554080	13780	13780	13780	13780	22
739	20230601	100600	476250920	13770	13790	13790	13770	44
740	20230601	100500	475644880	13800	13790	13800	13790	9
741	20230601	100400	475520700	13800	13800	13800	13800	0
742	20230601	100300	475520700	13800	13800	13800	13800	10
743	20230601	100200	475382700	13790	13800	13800	13790	22
744	20230601	100100	475079300	13800	13800	13800	13800	10
745	20230601	100000	474941300	13780	13800	13800	13780	2147
746	20230601	095900	445334730	13800	13800	13800	13800	95
747	20230601	095800	444023730	13820	13800	13820	13800	215
748	20230601	095700	441056530	13800	13820	13820	13800	82
749	20230601	095600	439923860	13820	13830	13830	13810	166
750	20230601	095500	437630880	13820	13820	13820	13810	320
751	20230601	095400	433208500	13880	13880	13880	13880	10
752	20230601	095300	433069700	13870	13870	13870	13870	67
753	20230601	095200	432140410	13870	13860	13870	13860	142
754	20230601	095100	430172220	13860	13860	13860	13860	0
755	20230601	095000	430172220	13860	13860	13860	13860	11
756	20230601	094900	430019760	13810	13800	13810	13790	544
757	20230601	094800	422514130	13800	13790	13810	13790	69
758	20230601	094700	421562320	13800	13800	13800	13800	1229
759	20230601	094600	404602120	13810	13810	13810	13810	254
760	20230601	094500	401094380	13880	13810	13880	13810	20
761	20230601	094400	400817480	13890	13890	13890	13890	0
762	20230601	094300	400817480	13890	13800	13890	13800	250
763	20230601	094200	397366130	13800	13820	13820	13800	645
764	20230601	094100	388461630	13850	13870	13870	13830	426
765	20230601	094000	382560710	13870	13900	13910	13870	15
766	20230601	093900	382352470	13910	13910	13910	13910	12
767	20230601	093800	382185550	13910	13910	13910	13910	1
768	20230601	093700	382171640	13870	13920	13920	13870	232
769	20230601	093600	378951800	13880	13880	13880	13880	119
770	20230601	093500	377300080	13880	13920	13920	13880	101
771	20230601	093400	375897800	13920	13920	13920	13920	17
772	20230601	093300	375661160	13920	13920	13920	13920	12
773	20230601	093200	375494120	13920	13900	13920	13880	880
774	20230601	093100	363262130	13900	13890	13900	13890	427
775	20230601	093000	357327900	13890	13890	13890	13880	16
776	20230601	092900	357105670	13900	13900	13900	13900	147
777	20230601	092800	355062370	13900	13900	13900	13880	288
778	20230601	092700	351059450	13890	13890	13900	13890	450
779	20230601	092600	344805750	13890	13840	13890	13840	315
780	20230601	092500	340441310	13800	13800	13800	13800	124
781	20230601	092400	338730110	13800	13800	13840	13670	682
782	20230601	092300	329354460	13800	13800	13880	13800	329
783	20230601	092200	324808340	13890	13750	13900	13750	1016
784	20230601	092100	310754710	13740	13670	13740	13670	1495
785	20230601	092000	290273810	13650	13640	13650	13640	86
786	20230601	091900	289099920	13640	13610	13640	13610	70
787	20230601	091800	288146020	13610	13630	13630	13610	229
788	20230601	091700	285027390	13630	13650	13650	13620	1255
789	20230601	091600	267915140	13650	13660	13660	13650	376
790	20230601	091500	262782140	13650	13660	13660	13650	350
791	20230601	091400	258003870	13650	13730	13730	13650	859
792	20230601	091300	246246450	13700	13710	13710	13700	421
793	20230601	091200	240476300	13700	13730	13730	13700	256
794	20230601	091100	236966550	13730	13710	13730	13700	750
795	20230601	091000	226689370	13710	13740	13800	13710	681
796	20230601	090900	217343990	13740	13760	13830	13740	404
797	20230601	090800	211788310	13760	13810	13810	13760	1560
798	20230601	090700	190272350	13850	13810	13850	13810	90
799	20230601	090600	189029370	13850	13860	13860	13810	221
800	20230601	090500	185968660	13860	13870	13900	13760	1426
801	20230601	090400	166220420	13880	13920	13920	13840	3040
802	20230601	090300	124042840	13870	13800	13940	13800	1061
803	20230601	090200	109338860	13800	13830	13830	13800	773
804	20230601	090100	98654580	13830	13710	13860	13710	2197
805	20230601	090000	68262560	13850	13690	13890	13650	4980