KissMeData/272550/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	230000	164646800	16800	16800	16800	16800	165
3	20230601	225900	164646800	16800	16800	16800	16800	0
4	20230601	225800	164646800	16800	16800	16800	16800	0
5	20230601	225700	164646800	16800	16800	16800	16800	0
6	20230601	225600	164646800	16800	16800	16800	16800	0
7	20230601	225500	164646800	16800	16800	16800	16800	0
8	20230601	225400	164646800	16800	16800	16800	16800	0
9	20230601	225300	164646800	16800	16800	16800	16800	0
10	20230601	225200	164646800	16800	16800	16800	16800	0
11	20230601	225100	164646800	16800	16800	16800	16800	0
12	20230601	225000	164646800	16800	16800	16800	16800	0
13	20230601	224900	164646800	16800	16800	16800	16800	0
14	20230601	224800	164646800	16800	16800	16800	16800	0
15	20230601	224700	164646800	16800	16800	16800	16800	0
16	20230601	224600	164646800	16800	16800	16800	16800	0
17	20230601	224500	164646800	16800	16800	16800	16800	0
18	20230601	224400	164646800	16800	16800	16800	16800	0
19	20230601	224300	164646800	16800	16800	16800	16800	0
20	20230601	224200	164646800	16800	16800	16800	16800	0
21	20230601	224100	164646800	16800	16800	16800	16800	0
22	20230601	224000	164646800	16800	16800	16800	16800	0
23	20230601	223900	164646800	16800	16800	16800	16800	0
24	20230601	223800	164646800	16800	16800	16800	16800	0
25	20230601	223700	164646800	16800	16800	16800	16800	0
26	20230601	223600	164646800	16800	16800	16800	16800	0
27	20230601	223500	164646800	16800	16800	16800	16800	0
28	20230601	223400	164646800	16800	16800	16800	16800	0
29	20230601	223300	164646800	16800	16800	16800	16800	0
30	20230601	223200	164646800	16800	16800	16800	16800	0
31	20230601	223100	164646800	16800	16800	16800	16800	0
32	20230601	223000	164646800	16800	16800	16800	16800	165
33	20230601	222900	164646800	16800	16800	16800	16800	0
34	20230601	222800	164646800	16800	16800	16800	16800	0
35	20230601	222700	164646800	16800	16800	16800	16800	0
36	20230601	222600	164646800	16800	16800	16800	16800	0
37	20230601	222500	164646800	16800	16800	16800	16800	0
38	20230601	222400	164646800	16800	16800	16800	16800	0
39	20230601	222300	164646800	16800	16800	16800	16800	0
40	20230601	222200	164646800	16800	16800	16800	16800	0
41	20230601	222100	164646800	16800	16800	16800	16800	0
42	20230601	222000	164646800	16800	16800	16800	16800	0
43	20230601	221900	164646800	16800	16800	16800	16800	0
44	20230601	221800	164646800	16800	16800	16800	16800	0
45	20230601	221700	164646800	16800	16800	16800	16800	0
46	20230601	221600	164646800	16800	16800	16800	16800	0
47	20230601	221500	164646800	16800	16800	16800	16800	0
48	20230601	221400	164646800	16800	16800	16800	16800	0
49	20230601	221300	164646800	16800	16800	16800	16800	0
50	20230601	221200	164646800	16800	16800	16800	16800	0
51	20230601	221100	164646800	16800	16800	16800	16800	0
52	20230601	221000	164646800	16800	16800	16800	16800	0
53	20230601	220900	164646800	16800	16800	16800	16800	0
54	20230601	220800	164646800	16800	16800	16800	16800	0
55	20230601	220700	164646800	16800	16800	16800	16800	0
56	20230601	220600	164646800	16800	16800	16800	16800	0
57	20230601	220500	164646800	16800	16800	16800	16800	0
58	20230601	220400	164646800	16800	16800	16800	16800	0
59	20230601	220300	164646800	16800	16800	16800	16800	0
60	20230601	220200	164646800	16800	16800	16800	16800	0
61	20230601	220100	164646800	16800	16800	16800	16800	0
62	20230601	220000	164646800	16800	16800	16800	16800	165
63	20230601	215900	164646800	16800	16800	16800	16800	0
64	20230601	215800	164646800	16800	16800	16800	16800	0
65	20230601	215700	164646800	16800	16800	16800	16800	0
66	20230601	215600	164646800	16800	16800	16800	16800	0
67	20230601	215500	164646800	16800	16800	16800	16800	0
68	20230601	215400	164646800	16800	16800	16800	16800	0
69	20230601	215300	164646800	16800	16800	16800	16800	0
70	20230601	215200	164646800	16800	16800	16800	16800	0
71	20230601	215100	164646800	16800	16800	16800	16800	0
72	20230601	215000	164646800	16800	16800	16800	16800	0
73	20230601	214900	164646800	16800	16800	16800	16800	0
74	20230601	214800	164646800	16800	16800	16800	16800	0
75	20230601	214700	164646800	16800	16800	16800	16800	0
76	20230601	214600	164646800	16800	16800	16800	16800	0
77	20230601	214500	164646800	16800	16800	16800	16800	0
78	20230601	214400	164646800	16800	16800	16800	16800	0
79	20230601	214300	164646800	16800	16800	16800	16800	0
80	20230601	214200	164646800	16800	16800	16800	16800	0
81	20230601	214100	164646800	16800	16800	16800	16800	0
82	20230601	214000	164646800	16800	16800	16800	16800	0
83	20230601	213900	164646800	16800	16800	16800	16800	0
84	20230601	213800	164646800	16800	16800	16800	16800	0
85	20230601	213700	164646800	16800	16800	16800	16800	0
86	20230601	213600	164646800	16800	16800	16800	16800	0
87	20230601	213500	164646800	16800	16800	16800	16800	0
88	20230601	213400	164646800	16800	16800	16800	16800	0
89	20230601	213300	164646800	16800	16800	16800	16800	0
90	20230601	213200	164646800	16800	16800	16800	16800	0
91	20230601	213100	164646800	16800	16800	16800	16800	0
92	20230601	213000	164646800	16800	16800	16800	16800	165
93	20230601	212900	164646800	16800	16800	16800	16800	0
94	20230601	212800	164646800	16800	16800	16800	16800	0
95	20230601	212700	164646800	16800	16800	16800	16800	0
96	20230601	212600	164646800	16800	16800	16800	16800	0
97	20230601	212500	164646800	16800	16800	16800	16800	0
98	20230601	212400	164646800	16800	16800	16800	16800	0
99	20230601	212300	164646800	16800	16800	16800	16800	0
100	20230601	212200	164646800	16800	16800	16800	16800	0
101	20230601	212100	164646800	16800	16800	16800	16800	0
102	20230601	212000	164646800	16800	16800	16800	16800	0
103	20230601	211900	164646800	16800	16800	16800	16800	0
104	20230601	211800	164646800	16800	16800	16800	16800	0
105	20230601	211700	164646800	16800	16800	16800	16800	0
106	20230601	211600	164646800	16800	16800	16800	16800	0
107	20230601	211500	164646800	16800	16800	16800	16800	0
108	20230601	211400	164646800	16800	16800	16800	16800	0
109	20230601	211300	164646800	16800	16800	16800	16800	0
110	20230601	211200	164646800	16800	16800	16800	16800	0
111	20230601	211100	164646800	16800	16800	16800	16800	0
112	20230601	211000	164646800	16800	16800	16800	16800	0
113	20230601	210900	164646800	16800	16800	16800	16800	0
114	20230601	210800	164646800	16800	16800	16800	16800	0
115	20230601	210700	164646800	16800	16800	16800	16800	0
116	20230601	210600	164646800	16800	16800	16800	16800	0
117	20230601	210500	164646800	16800	16800	16800	16800	0
118	20230601	210400	164646800	16800	16800	16800	16800	0
119	20230601	210300	164646800	16800	16800	16800	16800	0
120	20230601	210200	164646800	16800	16800	16800	16800	0
121	20230601	210100	164646800	16800	16800	16800	16800	0
122	20230601	210000	164646800	16800	16800	16800	16800	165
123	20230601	205900	164646800	16800	16800	16800	16800	0
124	20230601	205800	164646800	16800	16800	16800	16800	0
125	20230601	205700	164646800	16800	16800	16800	16800	0
126	20230601	205600	164646800	16800	16800	16800	16800	0
127	20230601	205500	164646800	16800	16800	16800	16800	0
128	20230601	205400	164646800	16800	16800	16800	16800	0
129	20230601	205300	164646800	16800	16800	16800	16800	0
130	20230601	205200	164646800	16800	16800	16800	16800	0
131	20230601	205100	164646800	16800	16800	16800	16800	0
132	20230601	205000	164646800	16800	16800	16800	16800	0
133	20230601	204900	164646800	16800	16800	16800	16800	0
134	20230601	204800	164646800	16800	16800	16800	16800	0
135	20230601	204700	164646800	16800	16800	16800	16800	0
136	20230601	204600	164646800	16800	16800	16800	16800	0
137	20230601	204500	164646800	16800	16800	16800	16800	0
138	20230601	204400	164646800	16800	16800	16800	16800	0
139	20230601	204300	164646800	16800	16800	16800	16800	0
140	20230601	204200	164646800	16800	16800	16800	16800	0
141	20230601	204100	164646800	16800	16800	16800	16800	0
142	20230601	204000	164646800	16800	16800	16800	16800	0
143	20230601	203900	164646800	16800	16800	16800	16800	0
144	20230601	203800	164646800	16800	16800	16800	16800	0
145	20230601	203700	164646800	16800	16800	16800	16800	0
146	20230601	203600	164646800	16800	16800	16800	16800	0
147	20230601	203500	164646800	16800	16800	16800	16800	0
148	20230601	203400	164646800	16800	16800	16800	16800	0
149	20230601	203300	164646800	16800	16800	16800	16800	0
150	20230601	203200	164646800	16800	16800	16800	16800	0
151	20230601	203100	164646800	16800	16800	16800	16800	0
152	20230601	203000	164646800	16800	16800	16800	16800	165
153	20230601	202900	164646800	16800	16800	16800	16800	0
154	20230601	202800	164646800	16800	16800	16800	16800	0
155	20230601	202700	164646800	16800	16800	16800	16800	0
156	20230601	202600	164646800	16800	16800	16800	16800	0
157	20230601	202500	164646800	16800	16800	16800	16800	0
158	20230601	202400	164646800	16800	16800	16800	16800	0
159	20230601	202300	164646800	16800	16800	16800	16800	0
160	20230601	202200	164646800	16800	16800	16800	16800	0
161	20230601	202100	164646800	16800	16800	16800	16800	0
162	20230601	202000	164646800	16800	16800	16800	16800	0
163	20230601	201900	164646800	16800	16800	16800	16800	0
164	20230601	201800	164646800	16800	16800	16800	16800	0
165	20230601	201700	164646800	16800	16800	16800	16800	0
166	20230601	201600	164646800	16800	16800	16800	16800	0
167	20230601	201500	164646800	16800	16800	16800	16800	0
168	20230601	201400	164646800	16800	16800	16800	16800	0
169	20230601	201300	164646800	16800	16800	16800	16800	0
170	20230601	201200	164646800	16800	16800	16800	16800	0
171	20230601	201100	164646800	16800	16800	16800	16800	0
172	20230601	201000	164646800	16800	16800	16800	16800	0
173	20230601	200900	164646800	16800	16800	16800	16800	0
174	20230601	200800	164646800	16800	16800	16800	16800	0
175	20230601	200700	164646800	16800	16800	16800	16800	0
176	20230601	200600	164646800	16800	16800	16800	16800	0
177	20230601	200500	164646800	16800	16800	16800	16800	0
178	20230601	200400	164646800	16800	16800	16800	16800	0
179	20230601	200300	164646800	16800	16800	16800	16800	0
180	20230601	200200	164646800	16800	16800	16800	16800	0
181	20230601	200100	164646800	16800	16800	16800	16800	0
182	20230601	200000	164646800	16800	16800	16800	16800	165
183	20230601	195900	164646800	16800	16800	16800	16800	0
184	20230601	195800	164646800	16800	16800	16800	16800	0
185	20230601	195700	164646800	16800	16800	16800	16800	0
186	20230601	195600	164646800	16800	16800	16800	16800	0
187	20230601	195500	164646800	16800	16800	16800	16800	0
188	20230601	195400	164646800	16800	16800	16800	16800	0
189	20230601	195300	164646800	16800	16800	16800	16800	0
190	20230601	195200	164646800	16800	16800	16800	16800	0
191	20230601	195100	164646800	16800	16800	16800	16800	0
192	20230601	195000	164646800	16800	16800	16800	16800	0
193	20230601	194900	164646800	16800	16800	16800	16800	0
194	20230601	194800	164646800	16800	16800	16800	16800	0
195	20230601	194700	164646800	16800	16800	16800	16800	0
196	20230601	194600	164646800	16800	16800	16800	16800	0
197	20230601	194500	164646800	16800	16800	16800	16800	0
198	20230601	194400	164646800	16800	16800	16800	16800	0
199	20230601	194300	164646800	16800	16800	16800	16800	0
200	20230601	194200	164646800	16800	16800	16800	16800	0
201	20230601	194100	164646800	16800	16800	16800	16800	0
202	20230601	194000	164646800	16800	16800	16800	16800	0
203	20230601	193900	164646800	16800	16800	16800	16800	0
204	20230601	193800	164646800	16800	16800	16800	16800	0
205	20230601	193700	164646800	16800	16800	16800	16800	0
206	20230601	193600	164646800	16800	16800	16800	16800	0
207	20230601	193500	164646800	16800	16800	16800	16800	0
208	20230601	193400	164646800	16800	16800	16800	16800	0
209	20230601	193300	164646800	16800	16800	16800	16800	0
210	20230601	193200	164646800	16800	16800	16800	16800	0
211	20230601	193100	164646800	16800	16800	16800	16800	0
212	20230601	193000	164646800	16800	16800	16800	16800	165
213	20230601	192900	164646800	16800	16800	16800	16800	0
214	20230601	192800	164646800	16800	16800	16800	16800	0
215	20230601	192700	164646800	16800	16800	16800	16800	0
216	20230601	192600	164646800	16800	16800	16800	16800	0
217	20230601	192500	164646800	16800	16800	16800	16800	0
218	20230601	192400	164646800	16800	16800	16800	16800	0
219	20230601	192300	164646800	16800	16800	16800	16800	0
220	20230601	192200	164646800	16800	16800	16800	16800	0
221	20230601	192100	164646800	16800	16800	16800	16800	0
222	20230601	192000	164646800	16800	16800	16800	16800	0
223	20230601	191900	164646800	16800	16800	16800	16800	0
224	20230601	191800	164646800	16800	16800	16800	16800	0
225	20230601	191700	164646800	16800	16800	16800	16800	0
226	20230601	191600	164646800	16800	16800	16800	16800	0
227	20230601	191500	164646800	16800	16800	16800	16800	0
228	20230601	191400	164646800	16800	16800	16800	16800	0
229	20230601	191300	164646800	16800	16800	16800	16800	0
230	20230601	191200	164646800	16800	16800	16800	16800	0
231	20230601	191100	164646800	16800	16800	16800	16800	0
232	20230601	191000	164646800	16800	16800	16800	16800	0
233	20230601	190900	164646800	16800	16800	16800	16800	0
234	20230601	190800	164646800	16800	16800	16800	16800	0
235	20230601	190700	164646800	16800	16800	16800	16800	0
236	20230601	190600	164646800	16800	16800	16800	16800	0
237	20230601	190500	164646800	16800	16800	16800	16800	0
238	20230601	190400	164646800	16800	16800	16800	16800	0
239	20230601	190300	164646800	16800	16800	16800	16800	0
240	20230601	190200	164646800	16800	16800	16800	16800	0
241	20230601	190100	164646800	16800	16800	16800	16800	0
242	20230601	190000	164646800	16800	16800	16800	16800	165
243	20230601	185900	164646800	16800	16800	16800	16800	0
244	20230601	185800	164646800	16800	16800	16800	16800	0
245	20230601	185700	164646800	16800	16800	16800	16800	0
246	20230601	185600	164646800	16800	16800	16800	16800	0
247	20230601	185500	164646800	16800	16800	16800	16800	0
248	20230601	185400	164646800	16800	16800	16800	16800	0
249	20230601	185300	164646800	16800	16800	16800	16800	0
250	20230601	185200	164646800	16800	16800	16800	16800	0
251	20230601	185100	164646800	16800	16800	16800	16800	0
252	20230601	185000	164646800	16800	16800	16800	16800	0
253	20230601	184900	164646800	16800	16800	16800	16800	0
254	20230601	184800	164646800	16800	16800	16800	16800	0
255	20230601	184700	164646800	16800	16800	16800	16800	0
256	20230601	184600	164646800	16800	16800	16800	16800	0
257	20230601	184500	164646800	16800	16800	16800	16800	0
258	20230601	184400	164646800	16800	16800	16800	16800	0
259	20230601	184300	164646800	16800	16800	16800	16800	0
260	20230601	184200	164646800	16800	16800	16800	16800	0
261	20230601	184100	164646800	16800	16800	16800	16800	0
262	20230601	184000	164646800	16800	16800	16800	16800	0
263	20230601	183900	164646800	16800	16800	16800	16800	0
264	20230601	183800	164646800	16800	16800	16800	16800	0
265	20230601	183700	164646800	16800	16800	16800	16800	0
266	20230601	183600	164646800	16800	16800	16800	16800	0
267	20230601	183500	164646800	16800	16800	16800	16800	0
268	20230601	183400	164646800	16800	16800	16800	16800	0
269	20230601	183300	164646800	16800	16800	16800	16800	0
270	20230601	183200	164646800	16800	16800	16800	16800	0
271	20230601	183100	164646800	16800	16800	16800	16800	0
272	20230601	183000	164646800	16800	16800	16800	16800	165
273	20230601	182900	164646800	16800	16800	16800	16800	0
274	20230601	182800	164646800	16800	16800	16800	16800	0
275	20230601	182700	164646800	16800	16800	16800	16800	0
276	20230601	182600	164646800	16800	16800	16800	16800	0
277	20230601	182500	164646800	16800	16800	16800	16800	0
278	20230601	182400	164646800	16800	16800	16800	16800	0
279	20230601	182300	164646800	16800	16800	16800	16800	0
280	20230601	182200	164646800	16800	16800	16800	16800	0
281	20230601	182100	164646800	16800	16800	16800	16800	0
282	20230601	182000	164646800	16800	16800	16800	16800	0
283	20230601	181900	164646800	16800	16800	16800	16800	0
284	20230601	181800	164646800	16800	16800	16800	16800	0
285	20230601	181700	164646800	16800	16800	16800	16800	0
286	20230601	181600	164646800	16800	16800	16800	16800	0
287	20230601	181500	164646800	16800	16800	16800	16800	0
288	20230601	181400	164646800	16800	16800	16800	16800	0
289	20230601	181300	164646800	16800	16800	16800	16800	0
290	20230601	181200	164646800	16800	16800	16800	16800	0
291	20230601	181100	164646800	16800	16800	16800	16800	0
292	20230601	181000	164646800	16800	16800	16800	16800	0
293	20230601	180900	164646800	16800	16800	16800	16800	0
294	20230601	180800	164646800	16800	16800	16800	16800	0
295	20230601	180700	164646800	16800	16800	16800	16800	0
296	20230601	180600	164646800	16800	16800	16800	16800	0
297	20230601	180500	164646800	16800	16800	16800	16800	0
298	20230601	180400	164646800	16800	16800	16800	16800	0
299	20230601	180300	164646800	16800	16800	16800	16800	0
300	20230601	180200	164646800	16800	16800	16800	16800	0
301	20230601	180100	164646800	16800	16800	16800	16800	0
302	20230601	180000	164646800	16800	16800	16800	16800	165
303	20230601	175900	164646800	16800	16800	16800	16800	0
304	20230601	175800	164646800	16800	16800	16800	16800	0
305	20230601	175700	164646800	16800	16800	16800	16800	0
306	20230601	175600	164646800	16800	16800	16800	16800	0
307	20230601	175500	164646800	16800	16800	16800	16800	0
308	20230601	175400	164646800	16800	16800	16800	16800	0
309	20230601	175300	164646800	16800	16800	16800	16800	0
310	20230601	175200	164646800	16800	16800	16800	16800	0
311	20230601	175100	164646800	16800	16800	16800	16800	0
312	20230601	175000	164646800	16800	16800	16800	16800	0
313	20230601	174900	164646800	16800	16800	16800	16800	0
314	20230601	174800	164646800	16800	16800	16800	16800	0
315	20230601	174700	164646800	16800	16800	16800	16800	0
316	20230601	174600	164646800	16800	16800	16800	16800	0
317	20230601	174500	164646800	16800	16800	16800	16800	0
318	20230601	174400	164646800	16800	16800	16800	16800	0
319	20230601	174300	164646800	16800	16800	16800	16800	0
320	20230601	174200	164646800	16800	16800	16800	16800	0
321	20230601	174100	164646800	16800	16800	16800	16800	0
322	20230601	174000	164646800	16800	16800	16800	16800	0
323	20230601	173900	164646800	16800	16800	16800	16800	0
324	20230601	173800	164646800	16800	16800	16800	16800	0
325	20230601	173700	164646800	16800	16800	16800	16800	0
326	20230601	173600	164646800	16800	16800	16800	16800	0
327	20230601	173500	164646800	16800	16800	16800	16800	0
328	20230601	173400	164646800	16800	16800	16800	16800	0
329	20230601	173300	164646800	16800	16800	16800	16800	0
330	20230601	173200	164646800	16800	16800	16800	16800	0
331	20230601	173100	164646800	16800	16800	16800	16800	0
332	20230601	173000	164646800	16800	16800	16800	16800	165
333	20230601	172900	164646800	16800	16800	16800	16800	0
334	20230601	172800	164646800	16800	16800	16800	16800	0
335	20230601	172700	164646800	16800	16800	16800	16800	0
336	20230601	172600	164646800	16800	16800	16800	16800	0
337	20230601	172500	164646800	16800	16800	16800	16800	0
338	20230601	172400	164646800	16800	16800	16800	16800	0
339	20230601	172300	164646800	16800	16800	16800	16800	0
340	20230601	172200	164646800	16800	16800	16800	16800	0
341	20230601	172100	164646800	16800	16800	16800	16800	0
342	20230601	172000	164646800	16800	16800	16800	16800	0
343	20230601	171900	164646800	16800	16800	16800	16800	0
344	20230601	171800	164646800	16800	16800	16800	16800	0
345	20230601	171700	164646800	16800	16800	16800	16800	0
346	20230601	171600	164646800	16800	16800	16800	16800	0
347	20230601	171500	164646800	16800	16800	16800	16800	0
348	20230601	171400	164646800	16800	16800	16800	16800	0
349	20230601	171300	164646800	16800	16800	16800	16800	0
350	20230601	171200	164646800	16800	16800	16800	16800	0
351	20230601	171100	164646800	16800	16800	16800	16800	0
352	20230601	171000	164646800	16800	16800	16800	16800	0
353	20230601	170900	164646800	16800	16800	16800	16800	0
354	20230601	170800	164646800	16800	16800	16800	16800	0
355	20230601	170700	164646800	16800	16800	16800	16800	0
356	20230601	170600	164646800	16800	16800	16800	16800	0
357	20230601	170500	164646800	16800	16800	16800	16800	0
358	20230601	170400	164646800	16800	16800	16800	16800	0
359	20230601	170300	164646800	16800	16800	16800	16800	0
360	20230601	170200	164646800	16800	16800	16800	16800	0
361	20230601	170100	164646800	16800	16800	16800	16800	0
362	20230601	170000	164646800	16800	16800	16800	16800	165
363	20230601	165900	164646800	16800	16800	16800	16800	0
364	20230601	165800	164646800	16800	16800	16800	16800	0
365	20230601	165700	164646800	16800	16800	16800	16800	0
366	20230601	165600	164646800	16800	16800	16800	16800	0
367	20230601	165500	164646800	16800	16800	16800	16800	0
368	20230601	165400	164646800	16800	16800	16800	16800	0
369	20230601	165300	164646800	16800	16800	16800	16800	0
370	20230601	165200	164646800	16800	16800	16800	16800	0
371	20230601	165100	164646800	16800	16800	16800	16800	0
372	20230601	165000	164646800	16800	16800	16800	16800	0
373	20230601	164900	164646800	16800	16800	16800	16800	0
374	20230601	164800	164646800	16800	16800	16800	16800	0
375	20230601	164700	164646800	16800	16800	16800	16800	0
376	20230601	164600	164646800	16800	16800	16800	16800	0
377	20230601	164500	164646800	16800	16800	16800	16800	0
378	20230601	164400	164646800	16800	16800	16800	16800	0
379	20230601	164300	164646800	16800	16800	16800	16800	0
380	20230601	164200	164646800	16800	16800	16800	16800	0
381	20230601	164100	164646800	16800	16800	16800	16800	0
382	20230601	164000	164646800	16800	16800	16800	16800	0
383	20230601	163900	164646800	16800	16800	16800	16800	0
384	20230601	163800	164646800	16800	16800	16800	16800	0
385	20230601	163700	164646800	16800	16800	16800	16800	0
386	20230601	163600	164646800	16800	16800	16800	16800	0
387	20230601	163500	164646800	16800	16800	16800	16800	0
388	20230601	163400	164646800	16800	16800	16800	16800	0
389	20230601	163300	164646800	16800	16800	16800	16800	0
390	20230601	163200	164646800	16800	16800	16800	16800	0
391	20230601	163100	164646800	16800	16800	16800	16800	0
392	20230601	163000	164646800	16800	16800	16800	16800	165
393	20230601	162900	164646800	16800	16800	16800	16800	0
394	20230601	162800	164646800	16800	16800	16800	16800	0
395	20230601	162700	164646800	16800	16800	16800	16800	0
396	20230601	162600	164646800	16800	16800	16800	16800	0
397	20230601	162500	164646800	16800	16800	16800	16800	0
398	20230601	162400	164646800	16800	16800	16800	16800	0
399	20230601	162300	164646800	16800	16800	16800	16800	0
400	20230601	162200	164646800	16800	16800	16800	16800	0
401	20230601	162100	164646800	16800	16800	16800	16800	0
402	20230601	162000	164646800	16800	16800	16800	16800	0
403	20230601	161900	164646800	16800	16800	16800	16800	0
404	20230601	161800	164646800	16800	16800	16800	16800	0
405	20230601	161700	164646800	16800	16800	16800	16800	0
406	20230601	161600	164646800	16800	16800	16800	16800	0
407	20230601	161500	164646800	16800	16800	16800	16800	0
408	20230601	161400	164646800	16800	16800	16800	16800	0
409	20230601	161300	164646800	16800	16800	16800	16800	0
410	20230601	161200	164646800	16800	16800	16800	16800	0
411	20230601	161100	164646800	16800	16800	16800	16800	0
412	20230601	161000	164646800	16800	16800	16800	16800	0
413	20230601	160900	164646800	16800	16800	16800	16800	0
414	20230601	160800	164646800	16800	16800	16800	16800	0
415	20230601	160700	164646800	16800	16800	16800	16800	0
416	20230601	160600	164646800	16800	16800	16800	16800	0
417	20230601	160500	164646800	16800	16800	16800	16800	0
418	20230601	160400	164646800	16800	16800	16800	16800	0
419	20230601	160300	164646800	16800	16800	16800	16800	0
420	20230601	160200	164646800	16800	16800	16800	16800	0
421	20230601	160100	164646800	16800	16800	16800	16800	0
422	20230601	160000	164646800	16800	16800	16800	16800	165
423	20230601	155900	164646800	16800	16800	16800	16800	0
424	20230601	155800	164646800	16800	16800	16800	16800	0
425	20230601	155700	164646800	16800	16800	16800	16800	0
426	20230601	155600	164646800	16800	16800	16800	16800	0
427	20230601	155500	164646800	16800	16800	16800	16800	0
428	20230601	155400	164646800	16800	16800	16800	16800	0
429	20230601	155300	164646800	16800	16800	16800	16800	0
430	20230601	155200	164646800	16800	16800	16800	16800	0
431	20230601	155100	164646800	16800	16800	16800	16800	0
432	20230601	155000	164646800	16800	16800	16800	16800	0
433	20230601	154900	164646800	16800	16800	16800	16800	0
434	20230601	154800	164646800	16800	16800	16800	16800	0
435	20230601	154700	164646800	16800	16800	16800	16800	0
436	20230601	154600	164646800	16800	16800	16800	16800	0
437	20230601	154500	164646800	16800	16800	16800	16800	0
438	20230601	154400	164646800	16800	16800	16800	16800	0
439	20230601	154300	164646800	16800	16800	16800	16800	0
440	20230601	154200	164646800	16800	16800	16800	16800	0
441	20230601	154100	164646800	16800	16800	16800	16800	0
442	20230601	154000	164646800	16800	16800	16800	16800	0
443	20230601	153900	164646800	16800	16800	16800	16800	0
444	20230601	153800	164646800	16800	16800	16800	16800	0
445	20230601	153700	164646800	16800	16800	16800	16800	0
446	20230601	153600	164646800	16800	16800	16800	16800	0
447	20230601	153500	164646800	16800	16800	16800	16800	0
448	20230601	153400	164646800	16800	16800	16800	16800	0
449	20230601	153300	164646800	16800	16800	16800	16800	0
450	20230601	153200	164646800	16800	16800	16800	16800	0
451	20230601	153100	164646800	16800	16800	16800	16800	0
452	20230601	153000	164646800	16800	16800	16800	16800	330
453	20230601	152900	161874800	16800	16800	16800	16800	0
454	20230601	152800	161874800	16800	16800	16800	16800	0
455	20230601	152700	161874800	16800	16800	16800	16800	0
456	20230601	152600	161874800	16800	16800	16800	16800	0
457	20230601	152500	161874800	16800	16800	16800	16800	0
458	20230601	152400	161874800	16800	16800	16800	16800	0
459	20230601	152300	161874800	16800	16800	16800	16800	0
460	20230601	152200	161874800	16800	16800	16800	16800	0
461	20230601	152100	161874800	16800	16800	16800	16800	0
462	20230601	152000	161874800	16800	16800	16800	16800	0
463	20230601	151900	161874800	16800	16800	16800	16800	2
464	20230601	151800	161841200	16800	16800	16800	16800	1
465	20230601	151700	161824400	16790	16790	16790	16790	1
466	20230601	151600	161807610	16790	16790	16790	16790	0
467	20230601	151500	161807610	16790	16790	16790	16790	0
468	20230601	151400	161807610	16790	16790	16790	16790	15
469	20230601	151300	161555760	16790	16800	16800	16790	2
470	20230601	151200	161522170	16790	16790	16790	16790	21
471	20230601	151100	161169580	16790	16790	16790	16790	0
472	20230601	151000	161169580	16790	16790	16800	16790	45
473	20230601	150900	160414010	16800	16800	16800	16800	8
474	20230601	150800	160279610	16790	16790	16790	16790	17
475	20230601	150700	159994180	16790	16790	16790	16790	0
476	20230601	150600	159994180	16790	16790	16790	16790	16
477	20230601	150500	159725540	16790	16790	16790	16790	1
478	20230601	150400	159708750	16790	16790	16790	16790	14
479	20230601	150300	159473690	16790	16790	16790	16790	0
480	20230601	150200	159473690	16790	16800	16800	16790	22
481	20230601	150100	159104260	16790	16790	16790	16790	0
482	20230601	150000	159104260	16790	16790	16790	16790	15
483	20230601	145900	158852410	16790	16790	16790	16790	0
484	20230601	145800	158852410	16790	16790	16790	16790	16
485	20230601	145700	158583770	16790	16790	16790	16790	0
486	20230601	145600	158583770	16790	16800	16800	16790	126
487	20230601	145500	156467130	16800	16800	16800	16800	0
488	20230601	145400	156467130	16800	16790	16800	16790	25
489	20230601	145300	156047280	16790	16790	16790	16790	0
490	20230601	145200	156047280	16790	16790	16790	16790	0
491	20230601	145100	156047280	16790	16790	16790	16790	15
492	20230601	145000	155795430	16790	16790	16790	16790	17
493	20230601	144900	155510000	16790	16790	16790	16790	0
494	20230601	144800	155510000	16790	16790	16790	16790	16
495	20230601	144700	155241360	16790	16790	16790	16790	0
496	20230601	144600	155241360	16790	16790	16790	16790	1
497	20230601	144500	155224570	16790	16790	16790	16790	14
498	20230601	144400	154989510	16790	16790	16790	16790	18
499	20230601	144300	154687290	16790	16790	16790	16790	0
500	20230601	144200	154687290	16790	16790	16790	16790	15
501	20230601	144100	154435440	16800	16800	16800	16800	0
502	20230601	144000	154435440	16800	16800	16800	16800	50
503	20230601	143900	153595440	16790	16790	16790	16790	15
504	20230601	143800	153343590	16790	16790	16790	16790	16
505	20230601	143700	153074950	16800	16800	16800	16800	1
506	20230601	143600	153058150	16800	16790	16800	16790	46
507	20230601	143500	152285510	16790	16790	16790	16790	0
508	20230601	143400	152285510	16790	16790	16790	16790	0
509	20230601	143300	152285510	16790	16790	16790	16790	0
510	20230601	143200	152285510	16790	16790	16790	16790	0
511	20230601	143100	152285510	16790	16790	16790	16790	1
512	20230601	143000	152268720	16800	16790	16800	16790	17
513	20230601	142900	151983270	16790	16790	16790	16790	1
514	20230601	142800	151966480	16790	16790	16790	16790	0
515	20230601	142700	151966480	16790	16790	16790	16790	8
516	20230601	142600	151832160	16790	16800	16800	16790	5
517	20230601	142500	151748200	16800	16800	16800	16800	0
518	20230601	142400	151748200	16800	16790	16800	16790	9
519	20230601	142300	151597070	16790	16790	16790	16790	0
520	20230601	142200	151597070	16790	16790	16790	16790	6
521	20230601	142100	151496330	16790	16790	16790	16790	8
522	20230601	142000	151362010	16800	16800	16800	16800	6
523	20230601	141900	151261210	16790	16790	16790	16790	4
524	20230601	141800	151194050	16790	16790	16790	16790	8
525	20230601	141700	151059730	16790	16790	16790	16790	1
526	20230601	141600	151042940	16790	16790	16790	16790	7
527	20230601	141500	150925410	16790	16790	16790	16790	5
528	20230601	141400	150841460	16800	16800	16800	16800	5
529	20230601	141300	150757460	16790	16790	16790	16790	8
530	20230601	141200	150623140	16790	16790	16790	16790	0
531	20230601	141100	150623140	16790	16790	16790	16790	5
532	20230601	141000	150539190	16790	16790	16790	16790	988
533	20230601	140900	133950670	16790	16790	16790	16790	0
534	20230601	140800	133950670	16790	16790	16790	16790	5
535	20230601	140700	133866720	16790	16790	16790	16790	8
536	20230601	140600	133732400	16790	16790	16790	16790	0
537	20230601	140500	133732400	16790	16790	16790	16790	8
538	20230601	140400	133598080	16790	16790	16790	16790	4
539	20230601	140300	133530920	16790	16790	16790	16790	6
540	20230601	140200	133430180	16790	16790	16790	16790	17
541	20230601	140100	133144750	16790	16790	16790	16790	5
542	20230601	140000	133060800	16790	16790	16790	16790	0
543	20230601	135900	133060800	16790	16790	16790	16790	8
544	20230601	135800	132926480	16790	16790	16790	16790	0
545	20230601	135700	132926480	16790	16790	16790	16790	5
546	20230601	135600	132842530	16790	16790	16790	16790	7
547	20230601	135500	132725000	16790	16790	16790	16790	1
548	20230601	135400	132708210	16790	16790	16790	16790	0
549	20230601	135300	132708210	16790	16800	16800	16790	33
550	20230601	135200	132153940	16790	16790	16790	16790	0
551	20230601	135100	132153940	16790	16790	16790	16790	8
552	20230601	135000	132019620	16790	16790	16790	16790	5
553	20230601	134900	131935670	16790	16790	16790	16790	0
554	20230601	134800	131935670	16790	16790	16800	16790	13
555	20230601	134700	131717350	16800	16800	16800	16800	1
556	20230601	134600	131700550	16790	16790	16790	16790	4
557	20230601	134500	131633390	16790	16790	16790	16790	8
558	20230601	134400	131499070	16790	16790	16790	16790	50
559	20230601	134300	130659570	16790	16790	16790	16790	5
560	20230601	134200	130575620	16800	16790	16800	16790	8
561	20230601	134100	130441290	16790	16790	16790	16790	1
562	20230601	134000	130424500	16790	16790	16790	16790	8
563	20230601	133900	130290180	16800	16790	16800	16790	6
564	20230601	133800	130189430	16790	16790	16790	16790	0
565	20230601	133700	130189430	16790	16800	16800	16790	13
566	20230601	133600	129971110	16800	16800	16800	16800	1
567	20230601	133500	129954310	16790	16790	16790	16790	5
568	20230601	133400	129870360	16790	16790	16790	16790	8
569	20230601	133300	129736040	16790	16790	16790	16790	0
570	20230601	133200	129736040	16790	16790	16790	16790	4
571	20230601	133100	129668880	16790	16800	16800	16790	10
572	20230601	133000	129500960	16790	16790	16790	16790	0
573	20230601	132900	129500960	16790	16790	16790	16790	7
574	20230601	132800	129383430	16790	16790	16790	16790	5
575	20230601	132700	129299480	16790	16790	16790	16790	10
576	20230601	132600	129131580	16790	16790	16790	16790	9
577	20230601	132500	128980470	16790	16790	16790	16790	5
578	20230601	132400	128896520	16800	16800	16800	16800	1
579	20230601	132300	128879720	16790	16790	16790	16790	108
580	20230601	132200	127066400	16790	16790	16790	16790	0
581	20230601	132100	127066400	16790	16790	16790	16790	5
582	20230601	132000	126982450	16790	16790	16790	16790	7
583	20230601	131900	126864920	16790	16790	16790	16790	1
584	20230601	131800	126848130	16800	16800	16800	16800	1
585	20230601	131700	126831330	16790	16790	16790	16790	12
586	20230601	131600	126629850	16790	16790	16790	16790	0
587	20230601	131500	126629850	16790	16790	16790	16790	8
588	20230601	131400	126495530	16790	16790	16790	16790	5
589	20230601	131300	126411580	16790	16790	16790	16790	0
590	20230601	131200	126411580	16790	16790	16790	16790	7
591	20230601	131100	126294050	16790	16790	16790	16790	0
592	20230601	131000	126294050	16790	16790	16790	16790	5
593	20230601	130900	126210100	16790	16800	16800	16790	29
594	20230601	130800	125722980	16790	16790	16790	16790	0
595	20230601	130700	125722980	16790	16790	16790	16790	0
596	20230601	130600	125722980	16790	16790	16790	16790	12
597	20230601	130500	125521500	16790	16790	16790	16790	0
598	20230601	130400	125521500	16790	16790	16790	16790	8
599	20230601	130300	125387180	16790	16790	16790	16790	4
600	20230601	130200	125320020	16790	16790	16790	16790	0
601	20230601	130100	125320020	16790	16790	16790	16790	8
602	20230601	130000	125185700	16800	16800	16800	16800	4
603	20230601	125900	125118500	16790	16800	16800	16790	15
604	20230601	125800	124866550	16790	16790	16790	16790	7
605	20230601	125700	124749020	16800	16800	16800	16800	10
606	20230601	125600	124581020	16790	16790	16790	16790	5
607	20230601	125500	124497070	16790	16790	16790	16790	8
608	20230601	125400	124362750	16790	16790	16790	16790	7
609	20230601	125300	124245220	16790	16790	16790	16790	7
610	20230601	125200	124127690	16790	16790	16790	16790	5
611	20230601	125100	124043740	16790	16790	16790	16790	0
612	20230601	125000	124043740	16790	16790	16790	16790	8
613	20230601	124900	123909420	16790	16790	16790	16790	0
614	20230601	124800	123909420	16790	16800	16800	16790	9
615	20230601	124700	123758270	16790	16790	16790	16790	8
616	20230601	124600	123623950	16790	16790	16790	16790	0
617	20230601	124500	123623950	16790	16790	16790	16790	4
618	20230601	124400	123556790	16800	16800	16800	16790	9
619	20230601	124300	123405660	16790	16790	16790	16790	0
620	20230601	124200	123405660	16790	16790	16790	16790	8
621	20230601	124100	123271340	16790	16790	16790	16790	5
622	20230601	124000	123187390	16790	16790	16790	16790	0
623	20230601	123900	123187390	16790	16790	16790	16790	7
624	20230601	123800	123069860	16790	16790	16790	16790	5
625	20230601	123700	122985910	16790	16790	16790	16790	0
626	20230601	123600	122985910	16790	16790	16790	16790	158
627	20230601	123500	120333090	16790	16790	16790	16790	0
628	20230601	123400	120333090	16790	16790	16790	16790	5
629	20230601	123300	120249140	16790	16790	16790	16790	8
630	20230601	123200	120114820	16790	16790	16790	16790	0
631	20230601	123100	120114820	16790	16790	16790	16790	0
632	20230601	123000	120114820	16790	16790	16790	16790	11
633	20230601	122900	119930130	16790	16790	16790	16790	0
634	20230601	122800	119930130	16790	16790	16790	16790	8
635	20230601	122700	119795810	16790	16790	16790	16790	14
636	20230601	122600	119560750	16790	16790	16790	16790	0
637	20230601	122500	119560750	16790	16790	16790	16790	7
638	20230601	122400	119443220	16790	16790	16790	16790	0
639	20230601	122300	119443220	16790	16790	16790	16790	5
640	20230601	122200	119359270	16790	16790	16790	16790	8
641	20230601	122100	119224950	16790	16790	16790	16790	10
642	20230601	122000	119057050	16790	16790	16790	16790	55
643	20230601	121900	118133600	16790	16790	16790	16790	8
644	20230601	121800	117999280	16790	16790	16790	16790	11
645	20230601	121700	117814590	16790	16790	16790	16790	7
646	20230601	121600	117697060	16800	16790	16800	16790	54
647	20230601	121500	116789900	16790	16790	16790	16790	0
648	20230601	121400	116789900	16790	16790	16790	16790	8
649	20230601	121300	116655580	16790	16790	16790	16790	0
650	20230601	121200	116655580	16790	16790	16790	16790	5
651	20230601	121100	116571630	16790	16790	16790	16790	8
652	20230601	121000	116437310	16790	16790	16790	16790	0
653	20230601	120900	116437310	16790	16790	16790	16790	7
654	20230601	120800	116319780	16790	16790	16790	16790	7
655	20230601	120700	116202250	16790	16790	16790	16790	0
656	20230601	120600	116202250	16790	16790	16790	16790	8
657	20230601	120500	116067930	16790	16790	16790	16790	5
658	20230601	120400	115983980	16790	16790	16790	16790	0
659	20230601	120300	115983980	16790	16790	16790	16790	7
660	20230601	120200	115866450	16790	16790	16790	16790	4
661	20230601	120100	115799290	16800	16800	16800	16800	0
662	20230601	120000	115799290	16800	16790	16800	16790	12
663	20230601	115900	115597770	16790	16790	16790	16790	0
664	20230601	115800	115597770	16790	16790	16790	16790	5
665	20230601	115700	115513820	16790	16790	16790	16790	8
666	20230601	115600	115379500	16800	16800	16800	16800	1
667	20230601	115500	115362700	16800	16790	16800	16790	3
668	20230601	115400	115312320	16790	16800	16800	16790	16
669	20230601	115300	115043640	16790	16790	16790	16790	0
670	20230601	115200	115043640	16790	16790	16790	16790	8
671	20230601	115100	114909320	16790	16790	16790	16790	53
672	20230601	115000	114019450	16790	16790	16790	16790	0
673	20230601	114900	114019450	16790	16790	16790	16790	7
674	20230601	114800	113901920	16790	16790	16790	16790	0
675	20230601	114700	113901920	16790	16790	16790	16790	5
676	20230601	114600	113817970	16790	16790	16790	16790	8
677	20230601	114500	113683650	16790	16790	16790	16790	0
678	20230601	114400	113683650	16790	16790	16790	16790	0
679	20230601	114300	113683650	16790	16790	16790	16790	12
680	20230601	114200	113482170	16790	16790	16790	16790	0
681	20230601	114100	113482170	16790	16790	16790	16790	7
682	20230601	114000	113364640	16790	16790	16790	16790	5
683	20230601	113900	113280690	16800	16800	16800	16800	1240
684	20230601	113800	92448690	16790	16790	16790	16790	8
685	20230601	113700	92314370	16790	16790	16790	16790	0
686	20230601	113600	92314370	16790	16790	16790	16790	5
687	20230601	113500	92230420	16790	16790	16790	16790	7
688	20230601	113400	92112890	16800	16800	16800	16800	1
689	20230601	113300	92096090	16790	16790	16790	16790	5
690	20230601	113200	92012140	16790	16790	16790	16790	8
691	20230601	113100	91877820	16790	16790	16790	16790	0
692	20230601	113000	91877820	16790	16790	16790	16790	8
693	20230601	112900	91743500	16790	16790	16790	16790	4
694	20230601	112800	91676340	16790	16790	16790	16790	5
695	20230601	112700	91592390	16790	16790	16790	16790	7
696	20230601	112600	91474860	16790	16790	16790	16790	0
697	20230601	112500	91474860	16790	16790	16790	16790	5
698	20230601	112400	91390910	16800	16790	16800	16790	108
699	20230601	112300	89576590	16790	16790	16790	16790	0
700	20230601	112200	89576590	16790	16790	16790	16790	5
701	20230601	112100	89492640	16790	16800	16800	16790	1016
702	20230601	112000	72424210	16800	16800	16800	16800	0
703	20230601	111900	72424210	16800	16800	16800	16800	8
704	20230601	111800	72289810	16800	16800	16800	16800	5
705	20230601	111700	72205810	16800	16800	16800	16800	0
706	20230601	111600	72205810	16800	16800	16800	16800	8
707	20230601	111500	72071410	16800	16800	16800	16800	8
708	20230601	111400	71937010	16800	16800	16800	16800	0
709	20230601	111300	71937010	16800	16800	16800	16800	7
710	20230601	111200	71819410	16800	16800	16800	16800	0
711	20230601	111100	71819410	16800	16800	16800	16800	5
712	20230601	111000	71735410	16800	16800	16800	16800	8
713	20230601	110900	71601010	16800	16800	16800	16800	0
714	20230601	110800	71601010	16800	16800	16800	16800	0
715	20230601	110700	71601010	16800	16800	16800	16800	5
716	20230601	110600	71517010	16810	16810	16810	16810	8
717	20230601	110500	71382530	16800	16800	16800	16800	7
718	20230601	110400	71264930	16800	16800	16800	16800	5
719	20230601	110300	71180930	16800	16800	16800	16800	0
720	20230601	110200	71180930	16800	16800	16800	16800	8
721	20230601	110100	71046530	16800	16800	16800	16800	0
722	20230601	110000	71046530	16800	16800	16800	16800	4
723	20230601	105900	70979330	16800	16800	16800	16800	7
724	20230601	105800	70861730	16800	16800	16800	16800	0
725	20230601	105700	70861730	16800	16800	16800	16800	5
726	20230601	105600	70777730	16790	16820	16820	16790	1605
727	20230601	105500	43814690	16820	16820	16820	16820	5
728	20230601	105400	43730590	16810	16810	16810	16810	8
729	20230601	105300	43596110	16810	16810	16810	16810	5
730	20230601	105200	43512060	16810	16810	16810	16810	0
731	20230601	105100	43512060	16810	16810	16810	16810	7
732	20230601	105000	43394390	16810	16810	16810	16810	0
733	20230601	104900	43394390	16810	16820	16820	16810	15
734	20230601	104800	43142140	16810	16820	16820	16810	438
735	20230601	104700	35777070	16820	16820	16820	16820	0
736	20230601	104600	35777070	16820	16820	16820	16820	5
737	20230601	104500	35692970	16820	16830	16830	16820	8
738	20230601	104400	35558400	16820	16820	16820	16820	0
739	20230601	104300	35558400	16820	16820	16820	16820	8
740	20230601	104200	35423840	16820	16820	16820	16820	4
741	20230601	104100	35356560	16820	16820	16820	16820	0
742	20230601	104000	35356560	16820	16820	16820	16820	8
743	20230601	103900	35222000	16820	16820	16820	16820	0
744	20230601	103800	35222000	16820	16820	16820	16820	5
745	20230601	103700	35137900	16830	16820	16830	16820	14
746	20230601	103600	34902350	16820	16820	16820	16820	0
747	20230601	103500	34902350	16820	16820	16820	16820	5
748	20230601	103400	34818250	16820	16820	16820	16820	8
749	20230601	103300	34683690	16820	16820	16820	16820	0
750	20230601	103200	34683690	16820	16820	16820	16820	0
751	20230601	103100	34683690	16820	16830	16830	16820	82
752	20230601	103000	33303750	16820	16820	16820	16820	0
753	20230601	102900	33303750	16820	16820	16820	16820	8
754	20230601	102800	33169190	16820	16820	16820	16820	4
755	20230601	102700	33101910	16820	16820	16820	16820	0
756	20230601	102600	33101910	16820	16820	16820	16820	8
757	20230601	102500	32967350	16820	16820	16820	16820	0
758	20230601	102400	32967350	16820	16820	16820	16820	6
759	20230601	102300	32866430	16820	16820	16820	16820	7
760	20230601	102200	32748690	16830	16830	16830	16830	3
761	20230601	102100	32698200	16830	16830	16830	16830	0
762	20230601	102000	32698200	16830	16830	16830	16830	13
763	20230601	101900	32479410	16830	16830	16830	16830	0
764	20230601	101800	32479410	16830	16830	16830	16830	7
765	20230601	101700	32361600	16830	16830	16830	16830	0
766	20230601	101600	32361600	16830	16830	16830	16830	0
767	20230601	101500	32361600	16830	16830	16830	16830	8
768	20230601	101400	32226960	16830	16830	16830	16830	0
769	20230601	101300	32226960	16830	16830	16830	16830	0
770	20230601	101200	32226960	16830	16820	16830	16820	13
771	20230601	101100	32008250	16830	16830	16830	16830	0
772	20230601	101000	32008250	16830	16830	16830	16830	0
773	20230601	100900	32008250	16830	16830	16830	16830	6
774	20230601	100800	31907270	16840	16840	16840	16840	0
775	20230601	100700	31907270	16840	16830	16840	16830	13
776	20230601	100600	31688430	16840	16840	16840	16840	361
777	20230601	100500	25609190	16840	16840	16840	16840	0
778	20230601	100400	25609190	16840	16840	16840	16840	8
779	20230601	100300	25474470	16840	16840	16840	16840	0
780	20230601	100200	25474470	16840	16840	16840	16840	1
781	20230601	100100	25457630	16840	16840	16840	16840	12
782	20230601	100000	25255550	16850	16860	16860	16850	732
783	20230601	095900	12916020	16850	16850	16850	16850	0
784	20230601	095800	12916020	16850	16860	16860	16850	10
785	20230601	095700	12747500	16860	16860	16860	16860	0
786	20230601	095600	12747500	16860	16850	16860	16850	12
787	20230601	095500	12545250	16860	16860	16860	16860	1
788	20230601	095400	12528390	16850	16860	16860	16850	3
789	20230601	095300	12477820	16850	16850	16850	16850	9
790	20230601	095200	12326170	16850	16850	16850	16850	0
791	20230601	095100	12326170	16850	16850	16850	16850	0
792	20230601	095000	12326170	16850	16860	16860	16850	36
793	20230601	094900	11719290	16860	16860	16860	16860	0
794	20230601	094800	11719290	16860	16860	16860	16860	0
795	20230601	094700	11719290	16860	16860	16860	16860	8
796	20230601	094600	11584410	16860	16860	16860	16860	0
797	20230601	094500	11584410	16860	16860	16860	16860	0
798	20230601	094400	11584410	16860	16870	16870	16860	11
799	20230601	094300	11398920	16860	16860	16860	16860	0
800	20230601	094200	11398920	16860	16870	16870	16860	26
801	20230601	094100	10960550	16860	16860	16860	16860	0
802	20230601	094000	10960550	16860	16870	16880	16860	3
803	20230601	093900	10909940	16870	16870	16870	16870	103
804	20230601	093800	9172330	16880	16890	16890	16880	120
805	20230601	093700	7146720	16890	16890	16890	16890	1
806	20230601	093600	7129830	16890	16880	16890	16880	9
807	20230601	093500	6977900	16880	16880	16880	16880	0
808	20230601	093400	6977900	16880	16880	16880	16880	0
809	20230601	093300	6977900	16880	16880	16880	16880	7
810	20230601	093200	6859740	16880	16880	16880	16880	0
811	20230601	093100	6859740	16880	16880	16880	16880	8
812	20230601	093000	6724700	16880	16880	16880	16880	0
813	20230601	092900	6724700	16880	16880	16880	16880	2
814	20230601	092800	6690940	16880	16880	16880	16880	7
815	20230601	092700	6572780	16890	16890	16890	16890	0
816	20230601	092600	6572780	16890	16890	16890	16890	0
817	20230601	092500	6572780	16890	16890	16890	16890	13
818	20230601	092400	6353210	16890	16890	16890	16890	0
819	20230601	092300	6353210	16890	16890	16890	16890	3
820	20230601	092200	6302540	16900	16890	16900	16890	7
821	20230601	092100	6184250	16880	16900	16900	16880	4
822	20230601	092000	6116670	16900	16890	16900	16890	10
823	20230601	091900	5947740	16900	16900	16900	16900	13
824	20230601	091800	5728040	16900	16890	16900	16890	30
825	20230601	091700	5221050	16890	16890	16890	16890	7
826	20230601	091600	5102820	16890	16890	16890	16890	0
827	20230601	091500	5102820	16890	16890	16890	16890	1
828	20230601	091400	5085930	16890	16890	16890	16890	7
829	20230601	091300	4967700	16900	16900	16900	16900	11
830	20230601	091200	4781800	16880	16890	16900	16880	30
831	20230601	091100	4275230	16890	16890	16900	16890	105
832	20230601	091000	2500820	16890	16890	16890	16890	1
833	20230601	090900	2483930	16890	16890	16890	16890	15
834	20230601	090800	2230580	16890	16890	16890	16890	8
835	20230601	090700	2095460	16900	16900	16900	16900	1
836	20230601	090600	2078560	16890	16890	16890	16890	7
837	20230601	090500	1960330	16900	16900	16900	16900	11
838	20230601	090400	1774430	16900	16900	16900	16900	2
839	20230601	090300	1740630	16900	16900	16900	16900	9
840	20230601	090200	1588530	16900	16900	16900	16900	55
841	20230601	090100	659030	16890	16890	16890	16890	0
842	20230601	090000	659030	16890	16900	16900	16890	39