KissMeData/066620/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	231200	588324680	16950	16950	16950	16950	148
3	20230602	231100	588324680	16950	16950	16950	16950	0
4	20230602	231000	588324680	16950	16950	16950	16950	0
5	20230602	230900	588324680	16950	16950	16950	16950	0
6	20230602	230800	588324680	16950	16950	16950	16950	0
7	20230602	230700	588324680	16950	16950	16950	16950	0
8	20230602	230600	588324680	16950	16950	16950	16950	0
9	20230602	230500	588324680	16950	16950	16950	16950	0
10	20230602	230400	588324680	16950	16950	16950	16950	0
11	20230602	230300	588324680	16950	16950	16950	16950	0
12	20230602	230200	588324680	16950	16950	16950	16950	0
13	20230602	230100	588324680	16950	16950	16950	16950	0
14	20230602	230000	588324680	16950	16950	16950	16950	0
15	20230602	225900	588324680	16950	16950	16950	16950	0
16	20230602	225800	588324680	16950	16950	16950	16950	0
17	20230602	225700	588324680	16950	16950	16950	16950	0
18	20230602	225600	588324680	16950	16950	16950	16950	0
19	20230602	225500	588324680	16950	16950	16950	16950	0
20	20230602	225400	588324680	16950	16950	16950	16950	0
21	20230602	225300	588324680	16950	16950	16950	16950	0
22	20230602	225200	588324680	16950	16950	16950	16950	0
23	20230602	225100	588324680	16950	16950	16950	16950	0
24	20230602	225000	588324680	16950	16950	16950	16950	0
25	20230602	224900	588324680	16950	16950	16950	16950	0
26	20230602	224800	588324680	16950	16950	16950	16950	0
27	20230602	224700	588324680	16950	16950	16950	16950	0
28	20230602	224600	588324680	16950	16950	16950	16950	0
29	20230602	224500	588324680	16950	16950	16950	16950	0
30	20230602	224400	588324680	16950	16950	16950	16950	0
31	20230602	224300	588324680	16950	16950	16950	16950	0
32	20230602	224200	588324680	16950	16950	16950	16950	148
33	20230602	224100	588324680	16950	16950	16950	16950	0
34	20230602	224000	588324680	16950	16950	16950	16950	0
35	20230602	223900	588324680	16950	16950	16950	16950	0
36	20230602	223800	588324680	16950	16950	16950	16950	0
37	20230602	223700	588324680	16950	16950	16950	16950	0
38	20230602	223600	588324680	16950	16950	16950	16950	0
39	20230602	223500	588324680	16950	16950	16950	16950	0
40	20230602	223400	588324680	16950	16950	16950	16950	0
41	20230602	223300	588324680	16950	16950	16950	16950	0
42	20230602	223200	588324680	16950	16950	16950	16950	0
43	20230602	223100	588324680	16950	16950	16950	16950	0
44	20230602	223000	588324680	16950	16950	16950	16950	0
45	20230602	222900	588324680	16950	16950	16950	16950	0
46	20230602	222800	588324680	16950	16950	16950	16950	0
47	20230602	222700	588324680	16950	16950	16950	16950	0
48	20230602	222600	588324680	16950	16950	16950	16950	0
49	20230602	222500	588324680	16950	16950	16950	16950	0
50	20230602	222400	588324680	16950	16950	16950	16950	0
51	20230602	222300	588324680	16950	16950	16950	16950	0
52	20230602	222200	588324680	16950	16950	16950	16950	0
53	20230602	222100	588324680	16950	16950	16950	16950	0
54	20230602	222000	588324680	16950	16950	16950	16950	0
55	20230602	221900	588324680	16950	16950	16950	16950	0
56	20230602	221800	588324680	16950	16950	16950	16950	0
57	20230602	221700	588324680	16950	16950	16950	16950	0
58	20230602	221600	588324680	16950	16950	16950	16950	0
59	20230602	221500	588324680	16950	16950	16950	16950	0
60	20230602	221400	588324680	16950	16950	16950	16950	0
61	20230602	221300	588324680	16950	16950	16950	16950	0
62	20230602	221200	588324680	16950	16950	16950	16950	148
63	20230602	221100	588324680	16950	16950	16950	16950	0
64	20230602	221000	588324680	16950	16950	16950	16950	0
65	20230602	220900	588324680	16950	16950	16950	16950	0
66	20230602	220800	588324680	16950	16950	16950	16950	0
67	20230602	220700	588324680	16950	16950	16950	16950	0
68	20230602	220600	588324680	16950	16950	16950	16950	0
69	20230602	220500	588324680	16950	16950	16950	16950	0
70	20230602	220400	588324680	16950	16950	16950	16950	0
71	20230602	220300	588324680	16950	16950	16950	16950	0
72	20230602	220200	588324680	16950	16950	16950	16950	0
73	20230602	220100	588324680	16950	16950	16950	16950	0
74	20230602	220000	588324680	16950	16950	16950	16950	0
75	20230602	215900	588324680	16950	16950	16950	16950	0
76	20230602	215800	588324680	16950	16950	16950	16950	0
77	20230602	215700	588324680	16950	16950	16950	16950	0
78	20230602	215600	588324680	16950	16950	16950	16950	0
79	20230602	215500	588324680	16950	16950	16950	16950	0
80	20230602	215400	588324680	16950	16950	16950	16950	0
81	20230602	215300	588324680	16950	16950	16950	16950	0
82	20230602	215200	588324680	16950	16950	16950	16950	0
83	20230602	215100	588324680	16950	16950	16950	16950	0
84	20230602	215000	588324680	16950	16950	16950	16950	0
85	20230602	214900	588324680	16950	16950	16950	16950	0
86	20230602	214800	588324680	16950	16950	16950	16950	0
87	20230602	214700	588324680	16950	16950	16950	16950	0
88	20230602	214600	588324680	16950	16950	16950	16950	0
89	20230602	214500	588324680	16950	16950	16950	16950	0
90	20230602	214400	588324680	16950	16950	16950	16950	0
91	20230602	214300	588324680	16950	16950	16950	16950	0
92	20230602	214200	588324680	16950	16950	16950	16950	148
93	20230602	214100	588324680	16950	16950	16950	16950	0
94	20230602	214000	588324680	16950	16950	16950	16950	0
95	20230602	213900	588324680	16950	16950	16950	16950	0
96	20230602	213800	588324680	16950	16950	16950	16950	0
97	20230602	213700	588324680	16950	16950	16950	16950	0
98	20230602	213600	588324680	16950	16950	16950	16950	0
99	20230602	213500	588324680	16950	16950	16950	16950	0
100	20230602	213400	588324680	16950	16950	16950	16950	0
101	20230602	213300	588324680	16950	16950	16950	16950	0
102	20230602	213200	588324680	16950	16950	16950	16950	0
103	20230602	213100	588324680	16950	16950	16950	16950	0
104	20230602	213000	588324680	16950	16950	16950	16950	0
105	20230602	212900	588324680	16950	16950	16950	16950	0
106	20230602	212800	588324680	16950	16950	16950	16950	0
107	20230602	212700	588324680	16950	16950	16950	16950	0
108	20230602	212600	588324680	16950	16950	16950	16950	0
109	20230602	212500	588324680	16950	16950	16950	16950	0
110	20230602	212400	588324680	16950	16950	16950	16950	0
111	20230602	212300	588324680	16950	16950	16950	16950	0
112	20230602	212200	588324680	16950	16950	16950	16950	0
113	20230602	212100	588324680	16950	16950	16950	16950	0
114	20230602	212000	588324680	16950	16950	16950	16950	0
115	20230602	211900	588324680	16950	16950	16950	16950	0
116	20230602	211800	588324680	16950	16950	16950	16950	0
117	20230602	211700	588324680	16950	16950	16950	16950	0
118	20230602	211600	588324680	16950	16950	16950	16950	0
119	20230602	211500	588324680	16950	16950	16950	16950	0
120	20230602	211400	588324680	16950	16950	16950	16950	0
121	20230602	211300	588324680	16950	16950	16950	16950	0
122	20230602	211200	588324680	16950	16950	16950	16950	148
123	20230602	211100	588324680	16950	16950	16950	16950	0
124	20230602	211000	588324680	16950	16950	16950	16950	0
125	20230602	210900	588324680	16950	16950	16950	16950	0
126	20230602	210800	588324680	16950	16950	16950	16950	0
127	20230602	210700	588324680	16950	16950	16950	16950	0
128	20230602	210600	588324680	16950	16950	16950	16950	0
129	20230602	210500	588324680	16950	16950	16950	16950	0
130	20230602	210400	588324680	16950	16950	16950	16950	0
131	20230602	210300	588324680	16950	16950	16950	16950	0
132	20230602	210200	588324680	16950	16950	16950	16950	0
133	20230602	210100	588324680	16950	16950	16950	16950	0
134	20230602	210000	588324680	16950	16950	16950	16950	0
135	20230602	205900	588324680	16950	16950	16950	16950	0
136	20230602	205800	588324680	16950	16950	16950	16950	0
137	20230602	205700	588324680	16950	16950	16950	16950	0
138	20230602	205600	588324680	16950	16950	16950	16950	0
139	20230602	205500	588324680	16950	16950	16950	16950	0
140	20230602	205400	588324680	16950	16950	16950	16950	0
141	20230602	205300	588324680	16950	16950	16950	16950	0
142	20230602	205200	588324680	16950	16950	16950	16950	0
143	20230602	205100	588324680	16950	16950	16950	16950	0
144	20230602	205000	588324680	16950	16950	16950	16950	0
145	20230602	204900	588324680	16950	16950	16950	16950	0
146	20230602	204800	588324680	16950	16950	16950	16950	0
147	20230602	204700	588324680	16950	16950	16950	16950	0
148	20230602	204600	588324680	16950	16950	16950	16950	0
149	20230602	204500	588324680	16950	16950	16950	16950	0
150	20230602	204400	588324680	16950	16950	16950	16950	0
151	20230602	204300	588324680	16950	16950	16950	16950	0
152	20230602	204200	588324680	16950	16950	16950	16950	148
153	20230602	204100	588324680	16950	16950	16950	16950	0
154	20230602	204000	588324680	16950	16950	16950	16950	0
155	20230602	203900	588324680	16950	16950	16950	16950	0
156	20230602	203800	588324680	16950	16950	16950	16950	0
157	20230602	203700	588324680	16950	16950	16950	16950	0
158	20230602	203600	588324680	16950	16950	16950	16950	0
159	20230602	203500	588324680	16950	16950	16950	16950	0
160	20230602	203400	588324680	16950	16950	16950	16950	0
161	20230602	203300	588324680	16950	16950	16950	16950	0
162	20230602	203200	588324680	16950	16950	16950	16950	0
163	20230602	203100	588324680	16950	16950	16950	16950	0
164	20230602	203000	588324680	16950	16950	16950	16950	0
165	20230602	202900	588324680	16950	16950	16950	16950	0
166	20230602	202800	588324680	16950	16950	16950	16950	0
167	20230602	202700	588324680	16950	16950	16950	16950	0
168	20230602	202600	588324680	16950	16950	16950	16950	0
169	20230602	202500	588324680	16950	16950	16950	16950	0
170	20230602	202400	588324680	16950	16950	16950	16950	0
171	20230602	202300	588324680	16950	16950	16950	16950	0
172	20230602	202200	588324680	16950	16950	16950	16950	0
173	20230602	202100	588324680	16950	16950	16950	16950	0
174	20230602	202000	588324680	16950	16950	16950	16950	0
175	20230602	201900	588324680	16950	16950	16950	16950	0
176	20230602	201800	588324680	16950	16950	16950	16950	0
177	20230602	201700	588324680	16950	16950	16950	16950	0
178	20230602	201600	588324680	16950	16950	16950	16950	0
179	20230602	201500	588324680	16950	16950	16950	16950	0
180	20230602	201400	588324680	16950	16950	16950	16950	0
181	20230602	201300	588324680	16950	16950	16950	16950	0
182	20230602	201200	588324680	16950	16950	16950	16950	148
183	20230602	201100	588324680	16950	16950	16950	16950	0
184	20230602	201000	588324680	16950	16950	16950	16950	0
185	20230602	200900	588324680	16950	16950	16950	16950	0
186	20230602	200800	588324680	16950	16950	16950	16950	0
187	20230602	200700	588324680	16950	16950	16950	16950	0
188	20230602	200600	588324680	16950	16950	16950	16950	0
189	20230602	200500	588324680	16950	16950	16950	16950	0
190	20230602	200400	588324680	16950	16950	16950	16950	0
191	20230602	200300	588324680	16950	16950	16950	16950	0
192	20230602	200200	588324680	16950	16950	16950	16950	0
193	20230602	200100	588324680	16950	16950	16950	16950	0
194	20230602	200000	588324680	16950	16950	16950	16950	0
195	20230602	195900	588324680	16950	16950	16950	16950	0
196	20230602	195800	588324680	16950	16950	16950	16950	0
197	20230602	195700	588324680	16950	16950	16950	16950	0
198	20230602	195600	588324680	16950	16950	16950	16950	0
199	20230602	195500	588324680	16950	16950	16950	16950	0
200	20230602	195400	588324680	16950	16950	16950	16950	0
201	20230602	195300	588324680	16950	16950	16950	16950	0
202	20230602	195200	588324680	16950	16950	16950	16950	0
203	20230602	195100	588324680	16950	16950	16950	16950	0
204	20230602	195000	588324680	16950	16950	16950	16950	0
205	20230602	194900	588324680	16950	16950	16950	16950	0
206	20230602	194800	588324680	16950	16950	16950	16950	0
207	20230602	194700	588324680	16950	16950	16950	16950	0
208	20230602	194600	588324680	16950	16950	16950	16950	0
209	20230602	194500	588324680	16950	16950	16950	16950	0
210	20230602	194400	588324680	16950	16950	16950	16950	0
211	20230602	194300	588324680	16950	16950	16950	16950	0
212	20230602	194200	588324680	16950	16950	16950	16950	148
213	20230602	194100	588324680	16950	16950	16950	16950	0
214	20230602	194000	588324680	16950	16950	16950	16950	0
215	20230602	193900	588324680	16950	16950	16950	16950	0
216	20230602	193800	588324680	16950	16950	16950	16950	0
217	20230602	193700	588324680	16950	16950	16950	16950	0
218	20230602	193600	588324680	16950	16950	16950	16950	0
219	20230602	193500	588324680	16950	16950	16950	16950	0
220	20230602	193400	588324680	16950	16950	16950	16950	0
221	20230602	193300	588324680	16950	16950	16950	16950	0
222	20230602	193200	588324680	16950	16950	16950	16950	0
223	20230602	193100	588324680	16950	16950	16950	16950	0
224	20230602	193000	588324680	16950	16950	16950	16950	0
225	20230602	192900	588324680	16950	16950	16950	16950	0
226	20230602	192800	588324680	16950	16950	16950	16950	0
227	20230602	192700	588324680	16950	16950	16950	16950	0
228	20230602	192600	588324680	16950	16950	16950	16950	0
229	20230602	192500	588324680	16950	16950	16950	16950	0
230	20230602	192400	588324680	16950	16950	16950	16950	0
231	20230602	192300	588324680	16950	16950	16950	16950	0
232	20230602	192200	588324680	16950	16950	16950	16950	0
233	20230602	192100	588324680	16950	16950	16950	16950	0
234	20230602	192000	588324680	16950	16950	16950	16950	0
235	20230602	191900	588324680	16950	16950	16950	16950	0
236	20230602	191800	588324680	16950	16950	16950	16950	0
237	20230602	191700	588324680	16950	16950	16950	16950	0
238	20230602	191600	588324680	16950	16950	16950	16950	0
239	20230602	191500	588324680	16950	16950	16950	16950	0
240	20230602	191400	588324680	16950	16950	16950	16950	0
241	20230602	191300	588324680	16950	16950	16950	16950	0
242	20230602	191200	588324680	16950	16950	16950	16950	148
243	20230602	191100	588324680	16950	16950	16950	16950	0
244	20230602	191000	588324680	16950	16950	16950	16950	0
245	20230602	190900	588324680	16950	16950	16950	16950	0
246	20230602	190800	588324680	16950	16950	16950	16950	0
247	20230602	190700	588324680	16950	16950	16950	16950	0
248	20230602	190600	588324680	16950	16950	16950	16950	0
249	20230602	190500	588324680	16950	16950	16950	16950	0
250	20230602	190400	588324680	16950	16950	16950	16950	0
251	20230602	190300	588324680	16950	16950	16950	16950	0
252	20230602	190200	588324680	16950	16950	16950	16950	0
253	20230602	190100	588324680	16950	16950	16950	16950	0
254	20230602	190000	588324680	16950	16950	16950	16950	0
255	20230602	185900	588324680	16950	16950	16950	16950	0
256	20230602	185800	588324680	16950	16950	16950	16950	0
257	20230602	185700	588324680	16950	16950	16950	16950	0
258	20230602	185600	588324680	16950	16950	16950	16950	0
259	20230602	185500	588324680	16950	16950	16950	16950	0
260	20230602	185400	588324680	16950	16950	16950	16950	0
261	20230602	185300	588324680	16950	16950	16950	16950	0
262	20230602	185200	588324680	16950	16950	16950	16950	0
263	20230602	185100	588324680	16950	16950	16950	16950	0
264	20230602	185000	588324680	16950	16950	16950	16950	0
265	20230602	184900	588324680	16950	16950	16950	16950	0
266	20230602	184800	588324680	16950	16950	16950	16950	0
267	20230602	184700	588324680	16950	16950	16950	16950	0
268	20230602	184600	588324680	16950	16950	16950	16950	0
269	20230602	184500	588324680	16950	16950	16950	16950	0
270	20230602	184400	588324680	16950	16950	16950	16950	0
271	20230602	184300	588324680	16950	16950	16950	16950	0
272	20230602	184200	588324680	16950	16950	16950	16950	148
273	20230602	184100	588324680	16950	16950	16950	16950	0
274	20230602	184000	588324680	16950	16950	16950	16950	0
275	20230602	183900	588324680	16950	16950	16950	16950	0
276	20230602	183800	588324680	16950	16950	16950	16950	0
277	20230602	183700	588324680	16950	16950	16950	16950	0
278	20230602	183600	588324680	16950	16950	16950	16950	0
279	20230602	183500	588324680	16950	16950	16950	16950	0
280	20230602	183400	588324680	16950	16950	16950	16950	0
281	20230602	183300	588324680	16950	16950	16950	16950	0
282	20230602	183200	588324680	16950	16950	16950	16950	0
283	20230602	183100	588324680	16950	16950	16950	16950	0
284	20230602	183000	588324680	16950	16950	16950	16950	0
285	20230602	182900	588324680	16950	16950	16950	16950	0
286	20230602	182800	588324680	16950	16950	16950	16950	0
287	20230602	182700	588324680	16950	16950	16950	16950	0
288	20230602	182600	588324680	16950	16950	16950	16950	0
289	20230602	182500	588324680	16950	16950	16950	16950	0
290	20230602	182400	588324680	16950	16950	16950	16950	0
291	20230602	182300	588324680	16950	16950	16950	16950	0
292	20230602	182200	588324680	16950	16950	16950	16950	0
293	20230602	182100	588324680	16950	16950	16950	16950	0
294	20230602	182000	588324680	16950	16950	16950	16950	0
295	20230602	181900	588324680	16950	16950	16950	16950	0
296	20230602	181800	588324680	16950	16950	16950	16950	0
297	20230602	181700	588324680	16950	16950	16950	16950	0
298	20230602	181600	588324680	16950	16950	16950	16950	0
299	20230602	181500	588324680	16950	16950	16950	16950	0
300	20230602	181400	588324680	16950	16950	16950	16950	0
301	20230602	181300	588324680	16950	16950	16950	16950	0
302	20230602	181200	588324680	16950	16950	16950	16950	148
303	20230602	181100	588324680	16950	16950	16950	16950	0
304	20230602	181000	588324680	16950	16950	16950	16950	0
305	20230602	180900	588324680	16950	16950	16950	16950	0
306	20230602	180800	588324680	16950	16950	16950	16950	0
307	20230602	180700	588324680	16950	16950	16950	16950	0
308	20230602	180600	588324680	16950	16950	16950	16950	0
309	20230602	180500	588324680	16950	16950	16950	16950	0
310	20230602	180400	588324680	16950	16950	16950	16950	0
311	20230602	180300	588324680	16950	16950	16950	16950	0
312	20230602	180200	588324680	16950	16950	16950	16950	0
313	20230602	180100	588324680	16950	16950	16950	16950	0
314	20230602	180000	588324680	16950	16950	16950	16950	0
315	20230602	175900	588324680	16950	16950	16950	16950	0
316	20230602	175800	588324680	16950	16950	16950	16950	0
317	20230602	175700	588324680	16950	16950	16950	16950	0
318	20230602	175600	588324680	16950	16950	16950	16950	0
319	20230602	175500	588324680	16950	16950	16950	16950	0
320	20230602	175400	588324680	16950	16950	16950	16950	0
321	20230602	175300	588324680	16950	16950	16950	16950	0
322	20230602	175200	588324680	16950	16950	16950	16950	0
323	20230602	175100	588324680	16950	16950	16950	16950	0
324	20230602	175000	588324680	16950	16950	16950	16950	0
325	20230602	174900	588324680	16950	16950	16950	16950	0
326	20230602	174800	588324680	16950	16950	16950	16950	0
327	20230602	174700	588324680	16950	16950	16950	16950	0
328	20230602	174600	588324680	16950	16950	16950	16950	0
329	20230602	174500	588324680	16950	16950	16950	16950	0
330	20230602	174400	588324680	16950	16950	16950	16950	0
331	20230602	174300	588324680	16950	16950	16950	16950	0
332	20230602	174200	588324680	16950	16950	16950	16950	148
333	20230602	174100	588324680	16950	16950	16950	16950	0
334	20230602	174000	588324680	16950	16950	16950	16950	0
335	20230602	173900	588324680	16950	16950	16950	16950	0
336	20230602	173800	588324680	16950	16950	16950	16950	0
337	20230602	173700	588324680	16950	16950	16950	16950	0
338	20230602	173600	588324680	16950	16950	16950	16950	0
339	20230602	173500	588324680	16950	16950	16950	16950	0
340	20230602	173400	588324680	16950	16950	16950	16950	0
341	20230602	173300	588324680	16950	16950	16950	16950	0
342	20230602	173200	588324680	16950	16950	16950	16950	0
343	20230602	173100	588324680	16950	16950	16950	16950	0
344	20230602	173000	588324680	16950	16950	16950	16950	0
345	20230602	172900	588324680	16950	16950	16950	16950	0
346	20230602	172800	588324680	16950	16950	16950	16950	0
347	20230602	172700	588324680	16950	16950	16950	16950	0
348	20230602	172600	588324680	16950	16950	16950	16950	0
349	20230602	172500	588324680	16950	16950	16950	16950	0
350	20230602	172400	588324680	16950	16950	16950	16950	0
351	20230602	172300	588324680	16950	16950	16950	16950	0
352	20230602	172200	588324680	16950	16950	16950	16950	0
353	20230602	172100	588324680	16950	16950	16950	16950	0
354	20230602	172000	588324680	16950	16950	16950	16950	0
355	20230602	171900	588324680	16950	16950	16950	16950	0
356	20230602	171800	588324680	16950	16950	16950	16950	0
357	20230602	171700	588324680	16950	16950	16950	16950	0
358	20230602	171600	588324680	16950	16950	16950	16950	0
359	20230602	171500	588324680	16950	16950	16950	16950	0
360	20230602	171400	588324680	16950	16950	16950	16950	0
361	20230602	171300	588324680	16950	16950	16950	16950	0
362	20230602	171200	588324680	16950	16950	16950	16950	148
363	20230602	171100	588324680	16950	16950	16950	16950	0
364	20230602	171000	588324680	16950	16950	16950	16950	0
365	20230602	170900	588324680	16950	16950	16950	16950	0
366	20230602	170800	588324680	16950	16950	16950	16950	0
367	20230602	170700	588324680	16950	16950	16950	16950	0
368	20230602	170600	588324680	16950	16950	16950	16950	0
369	20230602	170500	588324680	16950	16950	16950	16950	0
370	20230602	170400	588324680	16950	16950	16950	16950	0
371	20230602	170300	588324680	16950	16950	16950	16950	0
372	20230602	170200	588324680	16950	16950	16950	16950	0
373	20230602	170100	588324680	16950	16950	16950	16950	0
374	20230602	170000	588324680	16950	16950	16950	16950	0
375	20230602	165900	588324680	16950	16950	16950	16950	0
376	20230602	165800	588324680	16950	16950	16950	16950	0
377	20230602	165700	588324680	16950	16950	16950	16950	0
378	20230602	165600	588324680	16950	16950	16950	16950	0
379	20230602	165500	588324680	16950	16950	16950	16950	0
380	20230602	165400	588324680	16950	16950	16950	16950	0
381	20230602	165300	588324680	16950	16950	16950	16950	0
382	20230602	165200	588324680	16950	16950	16950	16950	0
383	20230602	165100	588324680	16950	16950	16950	16950	0
384	20230602	165000	588324680	16950	16950	16950	16950	0
385	20230602	164900	588324680	16950	16950	16950	16950	0
386	20230602	164800	588324680	16950	16950	16950	16950	0
387	20230602	164700	588324680	16950	16950	16950	16950	0
388	20230602	164600	588324680	16950	16950	16950	16950	0
389	20230602	164500	588324680	16950	16950	16950	16950	0
390	20230602	164400	588324680	16950	16950	16950	16950	0
391	20230602	164300	588324680	16950	16950	16950	16950	0
392	20230602	164200	588324680	16950	16950	16950	16950	148
393	20230602	164100	588324680	16950	16950	16950	16950	0
394	20230602	164000	588324680	16950	16950	16950	16950	0
395	20230602	163900	588324680	16950	16950	16950	16950	0
396	20230602	163800	588324680	16950	16950	16950	16950	0
397	20230602	163700	588324680	16950	16950	16950	16950	0
398	20230602	163600	588324680	16950	16950	16950	16950	0
399	20230602	163500	588324680	16950	16950	16950	16950	0
400	20230602	163400	588324680	16950	16950	16950	16950	0
401	20230602	163300	588324680	16950	16950	16950	16950	0
402	20230602	163200	588324680	16950	16950	16950	16950	0
403	20230602	163100	588324680	16950	16950	16950	16950	0
404	20230602	163000	588324680	16950	16950	16950	16950	0
405	20230602	162900	588324680	16950	16950	16950	16950	0
406	20230602	162800	588324680	16950	16950	16950	16950	0
407	20230602	162700	588324680	16950	16950	16950	16950	0
408	20230602	162600	588324680	16950	16950	16950	16950	0
409	20230602	162500	588324680	16950	16950	16950	16950	0
410	20230602	162400	588324680	16950	16950	16950	16950	0
411	20230602	162300	588324680	16950	16950	16950	16950	0
412	20230602	162200	588324680	16950	16950	16950	16950	0
413	20230602	162100	588324680	16950	16950	16950	16950	0
414	20230602	162000	588324680	16950	16950	16950	16950	0
415	20230602	161900	588324680	16950	16950	16950	16950	0
416	20230602	161800	588324680	16950	16950	16950	16950	0
417	20230602	161700	588324680	16950	16950	16950	16950	0
418	20230602	161600	588324680	16950	16950	16950	16950	0
419	20230602	161500	588324680	16950	16950	16950	16950	0
420	20230602	161400	588324680	16950	16950	16950	16950	0
421	20230602	161300	588324680	16950	16950	16950	16950	0
422	20230602	161200	588324680	16950	16950	16950	16950	148
423	20230602	161100	588324680	16950	16950	16950	16950	0
424	20230602	161000	588324680	16950	16950	16950	16950	0
425	20230602	160900	588324680	16950	16950	16950	16950	0
426	20230602	160800	588324680	16950	16950	16950	16950	0
427	20230602	160700	588324680	16950	16950	16950	16950	0
428	20230602	160600	588324680	16950	16950	16950	16950	0
429	20230602	160500	588324680	16950	16950	16950	16950	0
430	20230602	160400	588324680	16950	16950	16950	16950	0
431	20230602	160300	588324680	16950	16950	16950	16950	0
432	20230602	160200	588324680	16950	16950	16950	16950	0
433	20230602	160100	588324680	16950	16950	16950	16950	0
434	20230602	160000	588324680	16950	16950	16950	16950	0
435	20230602	155900	588324680	16950	16950	16950	16950	0
436	20230602	155800	588324680	16950	16950	16950	16950	0
437	20230602	155700	588324680	16950	16950	16950	16950	0
438	20230602	155600	588324680	16950	16950	16950	16950	0
439	20230602	155500	588324680	16950	16950	16950	16950	0
440	20230602	155400	588324680	16950	16950	16950	16950	0
441	20230602	155300	588324680	16950	16950	16950	16950	0
442	20230602	155200	588324680	16950	16950	16950	16950	0
443	20230602	155100	588324680	16950	16950	16950	16950	0
444	20230602	155000	588324680	16950	16950	16950	16950	0
445	20230602	154900	588324680	16950	16950	16950	16950	0
446	20230602	154800	588324680	16950	16950	16950	16950	0
447	20230602	154700	588324680	16950	16950	16950	16950	0
448	20230602	154600	588324680	16950	16950	16950	16950	0
449	20230602	154500	588324680	16950	16950	16950	16950	0
450	20230602	154400	588324680	16950	16950	16950	16950	0
451	20230602	154300	588324680	16950	16950	16950	16950	0
452	20230602	154200	588324680	16950	16950	16950	16950	148
453	20230602	154100	588324680	16950	16950	16950	16950	0
454	20230602	154000	588324680	16950	16950	16950	16950	0
455	20230602	153900	588324680	16950	16950	16950	16950	0
456	20230602	153800	588324680	16950	16950	16950	16950	0
457	20230602	153700	588324680	16950	16950	16950	16950	0
458	20230602	153600	588324680	16950	16950	16950	16950	0
459	20230602	153500	588324680	16950	16950	16950	16950	0
460	20230602	153400	588324680	16950	16950	16950	16950	0
461	20230602	153300	588324680	16950	16950	16950	16950	0
462	20230602	153200	588324680	16950	16950	16950	16950	0
463	20230602	153100	588324680	16950	16950	16950	16950	0
464	20230602	153000	588324680	16950	16950	16950	16950	148
465	20230602	152900	585816080	16950	16950	16950	16950	0
466	20230602	152800	585816080	16950	16950	16950	16950	0
467	20230602	152700	585816080	16950	16950	16950	16950	0
468	20230602	152600	585816080	16950	16950	16950	16950	0
469	20230602	152500	585816080	16950	16950	16950	16950	0
470	20230602	152400	585816080	16950	16950	16950	16950	0
471	20230602	152300	585816080	16950	16950	16950	16950	0
472	20230602	152200	585816080	16950	16950	16950	16950	0
473	20230602	152100	585816080	16950	16950	16950	16950	0
474	20230602	152000	585816080	16950	16950	16950	16950	0
475	20230602	151900	585816080	16950	16950	16950	16950	4
476	20230602	151800	585748280	16950	16950	16950	16950	0
477	20230602	151700	585748280	16950	16950	16950	16950	126
478	20230602	151600	583612580	16950	16950	16950	16950	1
479	20230602	151500	583595630	16940	16940	16940	16940	2
480	20230602	151400	583561750	16940	16940	16940	16940	2
481	20230602	151300	583527870	16940	16940	16940	16940	31
482	20230602	151200	583002730	16940	16940	16940	16940	2
483	20230602	151100	582968850	16940	16940	16940	16940	4
484	20230602	151000	582901090	16940	16940	16940	16940	46
485	20230602	150900	582121850	16950	16950	16950	16950	99
486	20230602	150800	580443800	16950	16950	16950	16950	3
487	20230602	150700	580392950	16950	16950	16950	16950	1
488	20230602	150600	580376000	16950	16950	16950	16950	4
489	20230602	150500	580308200	16950	16950	16950	16950	2
490	20230602	150400	580274300	16950	16950	16950	16950	1
491	20230602	150300	580257350	16950	16950	16950	16950	3
492	20230602	150200	580206500	16970	16950	16970	16950	9
493	20230602	150100	580053830	16950	16950	16950	16950	3
494	20230602	150000	580002980	16950	16950	16950	16950	138
495	20230602	145900	577663880	16940	16950	16950	16940	203
496	20230602	145800	574225010	16950	16950	16950	16950	0
497	20230602	145700	574225010	16950	16950	16950	16950	4
498	20230602	145600	574157210	16940	16940	16940	16940	3
499	20230602	145500	574106390	17000	17000	17000	17000	5
500	20230602	145400	574021390	16940	16940	17000	16940	8
501	20230602	145300	573885690	16940	16940	16940	16940	2
502	20230602	145200	573851810	17000	16960	17000	16940	63
503	20230602	145100	572781310	16960	16960	16960	16960	3
504	20230602	145000	572730430	16960	16960	16960	16960	2
505	20230602	144900	572696510	16960	16960	16960	16960	2
506	20230602	144800	572662590	16960	16960	16960	16960	34
507	20230602	144700	572085950	16940	16940	16960	16940	62
508	20230602	144600	571034510	16940	16940	16940	16940	0
509	20230602	144500	571034510	16940	16940	16940	16940	5
510	20230602	144400	570949810	16940	16940	16940	16940	3
511	20230602	144300	570898990	16940	16940	16940	16940	3
512	20230602	144200	570848170	16940	16940	16940	16940	3
513	20230602	144100	570797350	16940	16950	16950	16940	102
514	20230602	144000	569069380	16950	16950	16950	16950	6
515	20230602	143900	568967680	16950	16950	16950	16950	6
516	20230602	143800	568865980	16940	16940	16940	16940	2
517	20230602	143700	568832100	16940	16940	16940	16940	6
518	20230602	143600	568730460	16950	16950	16950	16950	0
519	20230602	143500	568730460	16950	16950	16950	16950	3
520	20230602	143400	568679610	16950	16950	16950	16950	2
521	20230602	143300	568645710	16950	16950	16950	16950	2
522	20230602	143200	568611810	16950	16950	16950	16950	61
523	20230602	143100	567577860	16960	16960	16960	16960	3
524	20230602	143000	567526980	16960	16960	16960	16960	1
525	20230602	142900	567510020	16960	16960	16960	16960	188
526	20230602	142800	564321540	16960	16960	16960	16960	3
527	20230602	142700	564270660	16960	16970	16970	16960	281
528	20230602	142600	559502450	16970	16970	16970	16970	5
529	20230602	142500	559417600	16970	16980	16980	16970	5
530	20230602	142400	559332730	16980	16980	16980	16980	34
531	20230602	142300	558755410	16980	16970	16980	16970	4
532	20230602	142200	558687510	16970	16970	16970	16970	1
533	20230602	142100	558670540	16970	16970	16970	16970	3
534	20230602	142000	558619630	16970	16970	16970	16970	2
535	20230602	141900	558585690	16970	16970	16970	16970	8
536	20230602	141800	558449930	16970	16970	16970	16970	3
537	20230602	141700	558399020	16970	16970	16970	16970	1
538	20230602	141600	558382050	16970	16970	16970	16970	9
539	20230602	141500	558229320	16970	16970	16970	16970	0
540	20230602	141400	558229320	16970	16970	16970	16970	3
541	20230602	141300	558178410	16970	16970	16970	16970	4
542	20230602	141200	558110530	16970	16970	16970	16970	2
543	20230602	141100	558076590	16970	16970	16970	16970	2
544	20230602	141000	558042650	16970	16970	16970	16970	3
545	20230602	140900	557991740	16970	16970	16970	16970	3
546	20230602	140800	557940830	16970	16970	16970	16970	3
547	20230602	140700	557889920	16970	16970	16970	16970	3
548	20230602	140600	557839010	16970	16970	16970	16970	2
549	20230602	140500	557805070	16970	16970	16970	16970	2
550	20230602	140400	557771130	16970	16970	16970	16970	4
551	20230602	140300	557703250	16970	16970	16970	16970	3
552	20230602	140200	557652340	16970	16970	16970	16970	1
553	20230602	140100	557635370	16970	16970	16970	16970	2
554	20230602	140000	557601430	17020	16990	17020	16970	65
555	20230602	135900	556495340	16970	16990	16990	16970	10
556	20230602	135800	556325620	16990	16980	16990	16980	5
557	20230602	135700	556240680	16970	16970	16970	16970	3
558	20230602	135600	556189770	16970	16970	16970	16970	1
559	20230602	135500	556172800	16970	16970	16970	16970	4
560	20230602	135400	556104920	16970	16970	16970	16970	2
561	20230602	135300	556070980	16970	16970	16970	16970	3
562	20230602	135200	556020070	16970	16970	16970	16970	3
563	20230602	135100	555969160	16970	16970	16970	16970	2
564	20230602	135000	555935220	16970	16970	16970	16970	1
565	20230602	134900	555918250	16970	16970	16970	16970	4
566	20230602	134800	555850370	16970	16970	16970	16970	4
567	20230602	134700	555782490	17020	17020	17020	17020	0
568	20230602	134600	555782490	17020	17020	17020	17010	148
569	20230602	134500	553263560	17010	17010	17010	17010	3
570	20230602	134400	553212530	17020	17020	17020	17020	78
571	20230602	134300	551884970	17010	17020	17020	17010	6
572	20230602	134200	551782900	17010	16980	17010	16980	194
573	20230602	134100	548485540	17010	16980	17010	16980	13
574	20230602	134000	548264770	16980	16980	16980	16980	2
575	20230602	133900	548230810	16980	16970	16980	16970	3
576	20230602	133800	548179890	16970	16970	16970	16970	3
577	20230602	133700	548128980	16970	16970	16970	16970	1
578	20230602	133600	548112010	17010	16970	17010	16970	4
579	20230602	133500	548044090	16970	16970	16970	16970	2
580	20230602	133400	548010150	16970	16970	16970	16970	22
581	20230602	133300	547636810	16970	16970	16970	16970	2
582	20230602	133200	547602870	16970	16970	16970	16970	0
583	20230602	133100	547602870	16970	16970	16970	16970	24
584	20230602	133000	547195590	16970	16970	16970	16970	0
585	20230602	132900	547195590	16970	16970	16970	16970	0
586	20230602	132800	547195590	16970	16970	16970	16970	0
587	20230602	132700	547195590	16970	16970	16970	16970	1
588	20230602	132600	547178620	16970	16970	16970	16970	0
589	20230602	132500	547178620	16970	16970	16970	16970	0
590	20230602	132400	547178620	16970	16970	16970	16970	0
591	20230602	132300	547178620	16970	16970	16970	16970	0
592	20230602	132200	547178620	16970	16970	16970	16970	0
593	20230602	132100	547178620	16970	16970	16970	16970	0
594	20230602	132000	547178620	16970	16970	16970	16970	1
595	20230602	131900	547161650	17010	17010	17010	17010	0
596	20230602	131800	547161650	17010	17010	17010	17010	0
597	20230602	131700	547161650	17010	17010	17010	17010	0
598	20230602	131600	547161650	17010	17010	17010	17010	6
599	20230602	131500	547059590	16970	16970	16970	16970	0
600	20230602	131400	547059590	16970	16970	16970	16970	0
601	20230602	131300	547059590	16970	16970	16970	16970	0
602	20230602	131200	547059590	16970	16980	16980	16970	184
603	20230602	131100	543937080	17020	17020	17020	17020	1
604	20230602	131000	543920060	16970	16970	16970	16970	0
605	20230602	130900	543920060	16970	16970	16970	16970	0
606	20230602	130800	543920060	16970	16970	16970	16970	0
607	20230602	130700	543920060	16970	16970	16970	16970	0
608	20230602	130600	543920060	16970	16970	16970	16970	0
609	20230602	130500	543920060	16970	16970	16970	16970	0
610	20230602	130400	543920060	16970	16970	16970	16970	0
611	20230602	130300	543920060	16970	16970	16970	16970	0
612	20230602	130200	543920060	16970	17000	17000	16970	7
613	20230602	130100	543801210	16970	16970	16970	16970	2
614	20230602	130000	543767270	17010	17010	17010	17010	200
615	20230602	125900	540365270	17020	17020	17020	17020	0
616	20230602	125800	540365270	17020	17020	17020	17020	0
617	20230602	125700	540365270	17020	17020	17020	17020	0
618	20230602	125600	540365270	17020	17020	17020	17020	0
619	20230602	125500	540365270	17020	17020	17020	17020	0
620	20230602	125400	540365270	17020	17020	17020	17020	0
621	20230602	125300	540365270	17020	17020	17020	17020	0
622	20230602	125200	540365270	17020	17020	17020	17020	0
623	20230602	125100	540365270	17020	17020	17020	17020	0
624	20230602	125000	540365270	17020	17020	17020	17020	0
625	20230602	124900	540365270	17020	17020	17020	17020	1
626	20230602	124800	540348250	17020	17020	17020	17020	0
627	20230602	124700	540348250	17020	17020	17020	17020	2
628	20230602	124600	540314210	17020	17020	17020	17020	3
629	20230602	124500	540263150	17030	17030	17030	17030	0
630	20230602	124400	540263150	17030	17030	17030	17030	0
631	20230602	124300	540263150	17030	17030	17030	17030	0
632	20230602	124200	540263150	17030	17030	17030	17030	0
633	20230602	124100	540263150	17030	17030	17030	17030	0
634	20230602	124000	540263150	17030	17030	17030	17030	0
635	20230602	123900	540263150	17030	17030	17030	17030	0
636	20230602	123800	540263150	17030	17030	17030	17030	0
637	20230602	123700	540263150	17030	17030	17030	17030	0
638	20230602	123600	540263150	17030	16960	17030	16960	154
639	20230602	123500	537647510	16950	16950	16950	16950	0
640	20230602	123400	537647510	16950	16950	16950	16950	1
641	20230602	123300	537630560	16960	16960	16960	16950	3
642	20230602	123200	537579690	16950	16950	16950	16950	1
643	20230602	123100	537562740	16960	16950	16960	16950	11
644	20230602	123000	537376280	16950	16960	16960	16950	11
645	20230602	122900	537189820	16960	16960	16960	16960	0
646	20230602	122800	537189820	16960	16960	16960	16960	0
647	20230602	122700	537189820	16960	16960	16960	16960	0
648	20230602	122600	537189820	16960	16960	16960	16960	0
649	20230602	122500	537189820	16960	16960	16960	16960	0
650	20230602	122400	537189820	16960	16960	16960	16960	0
651	20230602	122300	537189820	16960	16960	16960	16960	0
652	20230602	122200	537189820	16960	16960	16960	16960	1
653	20230602	122100	537172860	16920	16920	16920	16920	0
654	20230602	122000	537172860	16920	16920	16920	16920	0
655	20230602	121900	537172860	16920	16920	16920	16920	2
656	20230602	121800	537139020	16920	16920	16920	16920	2
657	20230602	121700	537105180	16910	16920	16920	16910	100
658	20230602	121600	535414080	16900	16900	16900	16900	0
659	20230602	121500	535414080	16900	16900	16900	16900	100
660	20230602	121400	533724080	16900	16920	16920	16900	39
661	20230602	121300	533064750	16930	16930	16930	16930	0
662	20230602	121200	533064750	16930	16930	16930	16930	51
663	20230602	121100	532201320	16940	16960	16960	16940	734
664	20230602	121000	519762970	16960	16960	16960	16960	0
665	20230602	120900	519762970	16960	16960	16960	16960	0
666	20230602	120800	519762970	16960	16960	16960	16960	0
667	20230602	120700	519762970	16960	16960	16960	16960	0
668	20230602	120600	519762970	16960	16960	16960	16960	0
669	20230602	120500	519762970	16960	16960	16960	16960	0
670	20230602	120400	519762970	16960	16960	16960	16960	0
671	20230602	120300	519762970	16960	16960	16960	16960	35
672	20230602	120200	519169370	16970	16970	16970	16970	16
673	20230602	120100	518897850	16970	16980	16980	16970	300
674	20230602	120000	513806250	16990	16990	16990	16990	0
675	20230602	115900	513806250	16990	16990	16990	16990	0
676	20230602	115800	513806250	16990	16990	16990	16990	0
677	20230602	115700	513806250	16990	16990	16990	16990	0
678	20230602	115600	513806250	16990	16990	16990	16990	20
679	20230602	115500	513466450	16990	16990	16990	16990	0
680	20230602	115400	513466450	16990	16990	16990	16990	0
681	20230602	115300	513466450	16990	16990	16990	16990	0
682	20230602	115200	513466450	16990	16990	16990	16990	0
683	20230602	115100	513466450	16990	16990	16990	16990	11
684	20230602	115000	513279560	16990	16990	16990	16990	60
685	20230602	114900	512260160	16990	16990	16990	16990	0
686	20230602	114800	512260160	16990	16990	16990	16990	0
687	20230602	114700	512260160	16990	16990	16990	16990	0
688	20230602	114600	512260160	16990	16990	16990	16990	0
689	20230602	114500	512260160	16990	16990	16990	16990	13
690	20230602	114400	512039290	16990	16990	16990	16990	0
691	20230602	114300	512039290	16990	16990	16990	16990	1
692	20230602	114200	512022300	16980	16980	16980	16980	0
693	20230602	114100	512022300	16980	16980	16980	16980	0
694	20230602	114000	512022300	16980	16980	16980	16980	0
695	20230602	113900	512022300	16980	16980	16980	16980	0
696	20230602	113800	512022300	16980	16980	16980	16980	1
697	20230602	113700	512005320	16980	16980	16980	16980	0
698	20230602	113600	512005320	16980	16980	16980	16980	14
699	20230602	113500	511767600	17010	17010	17010	17010	0
700	20230602	113400	511767600	17010	17010	17010	17010	0
701	20230602	113300	511767600	17010	17010	17010	17010	3
702	20230602	113200	511716570	17030	16970	17030	16970	150
703	20230602	113100	509168370	16970	16970	16970	16970	36
704	20230602	113000	508557450	16970	16980	16980	16970	122
705	20230602	112900	506486320	16990	16990	16990	16990	1
706	20230602	112800	506469330	17000	17000	17000	17000	0
707	20230602	112700	506469330	17000	17000	17000	17000	82
708	20230602	112600	505075330	17000	17000	17000	17000	0
709	20230602	112500	505075330	17000	17000	17000	17000	6
710	20230602	112400	504973330	17050	17050	17050	17050	0
711	20230602	112300	504973330	17050	17050	17050	17050	0
712	20230602	112200	504973330	17050	17050	17050	17050	1
713	20230602	112100	504956280	17050	17050	17050	17050	0
714	20230602	112000	504956280	17050	17050	17050	17050	0
715	20230602	111900	504956280	17050	17040	17050	17040	9
716	20230602	111800	504802850	17050	17050	17050	17050	0
717	20230602	111700	504802850	17050	17050	17050	17050	0
718	20230602	111600	504802850	17050	17050	17050	17050	0
719	20230602	111500	504802850	17050	17050	17050	17050	0
720	20230602	111400	504802850	17050	17050	17050	17050	0
721	20230602	111300	504802850	17050	17050	17050	17050	1
722	20230602	111200	504785800	17050	17050	17050	17050	0
723	20230602	111100	504785800	17050	17050	17050	17050	1
724	20230602	111000	504768750	17050	17050	17050	17050	11
725	20230602	110900	504581200	17050	17050	17050	17050	1
726	20230602	110800	504564150	17050	17050	17050	17050	0
727	20230602	110700	504564150	17050	17050	17050	17050	0
728	20230602	110600	504564150	17050	17050	17050	17050	0
729	20230602	110500	504564150	17050	17050	17050	17050	0
730	20230602	110400	504564150	17050	17050	17050	17050	0
731	20230602	110300	504564150	17050	17050	17050	17050	1
732	20230602	110200	504547100	17010	17010	17010	17010	0
733	20230602	110100	504547100	17010	17010	17010	17010	0
734	20230602	110000	504547100	17010	17000	17010	17000	380
735	20230602	105900	498084020	17000	17000	17000	17000	1
736	20230602	105800	498067020	16960	16960	16960	16960	0
737	20230602	105700	498067020	16960	16960	16960	16960	1
738	20230602	105600	498050060	16960	16980	16980	16960	527
739	20230602	105500	489109070	16980	16980	16980	16980	58
740	20230602	105400	488124230	16980	17000	17000	16980	70
741	20230602	105300	486934810	17010	17010	17010	16990	114
742	20230602	105200	484997610	17010	17010	17010	17010	116
743	20230602	105100	483024450	17010	17010	17010	17000	340
744	20230602	105000	477242050	17000	17000	17000	17000	200
745	20230602	104900	473842050	17000	17040	17040	17000	2028
746	20230602	104800	439352730	17040	17070	17070	17040	717
747	20230602	104700	427121410	17070	17080	17080	17070	153
748	20230602	104600	424508870	17110	17140	17140	17110	295
749	20230602	104500	419452720	17140	17150	17150	17140	27
750	20230602	104400	418989710	17140	17140	17140	17140	17
751	20230602	104300	418698330	17100	17070	17100	17070	63
752	20230602	104200	417622170	17080	17050	17080	17050	420
753	20230602	104100	410456010	17060	17150	17150	17060	1522
754	20230602	104000	384439000	17150	17150	17150	17150	820
755	20230602	103900	370376000	17160	17170	17170	17160	208
756	20230602	103800	366806140	17170	17180	17180	17170	179
757	20230602	103700	363731390	17180	17180	17180	17180	3
758	20230602	103600	363679850	17180	17200	17210	17180	152
759	20230602	103500	361067730	17200	17210	17210	17200	85
760	20230602	103400	359605380	17210	17220	17220	17210	57
761	20230602	103300	358624210	17230	17230	17230	17230	0
762	20230602	103200	358624210	17230	17230	17230	17230	42
763	20230602	103100	357900550	17220	17230	17240	17220	144
764	20230602	103000	355418860	17230	17230	17240	17220	174
765	20230602	102900	352420950	17220	17180	17220	17180	665
766	20230602	102800	340979080	17170	17170	17170	17170	60
767	20230602	102700	339948880	17170	17160	17170	17160	139
768	20230602	102600	337563160	17160	17160	17160	17110	60
769	20230602	102500	336533660	17160	17200	17200	17160	1540
770	20230602	102400	310060280	17210	17210	17210	17210	82
771	20230602	102300	308649060	17200	17160	17200	17160	338
772	20230602	102200	302839930	17150	17090	17150	17090	338
773	20230602	102100	297054290	17090	17090	17090	17090	76
774	20230602	102000	295755450	17090	17100	17100	17090	16
775	20230602	101900	295481960	17100	17110	17110	17100	103
776	20230602	101800	293720630	17110	17110	17110	17090	280
777	20230602	101700	288930950	17110	17110	17110	17110	134
778	20230602	101600	286638210	17110	17110	17110	17110	15
779	20230602	101500	286381560	17110	17100	17110	17100	202
780	20230602	101400	282925640	17100	17040	17100	17040	368
781	20230602	101300	276646790	17040	17020	17040	17020	151
782	20230602	101200	274075750	17020	17020	17030	17020	1831
783	20230602	101100	242897130	17020	17020	17020	17020	43
784	20230602	101000	242165270	17000	17000	17000	17000	950
785	20230602	100900	226015270	17000	17020	17040	17000	1223
786	20230602	100800	205206500	17010	17000	17010	17000	382
787	20230602	100700	198709980	17000	17010	17060	17000	2449
788	20230602	100600	157045800	17010	16900	17030	16890	2727
789	20230602	100500	110884030	16900	16840	16900	16840	307
790	20230602	100400	105707970	16840	16810	16840	16810	294
791	20230602	100300	100765410	16810	16770	16810	16770	32
792	20230602	100200	100228730	16810	16810	16810	16810	0
793	20230602	100100	100228730	16810	16810	16810	16810	19
794	20230602	100000	99909340	16850	16850	16850	16850	0
795	20230602	095900	99909340	16850	16850	16850	16850	19
796	20230602	095800	99589190	16850	16850	16850	16850	95
797	20230602	095700	97988440	16850	16850	16850	16850	0
798	20230602	095600	97988440	16850	16840	16850	16840	200
799	20230602	095500	94618980	16840	16840	16840	16840	4
800	20230602	095400	94551620	16760	16760	16760	16760	0
801	20230602	095300	94551620	16760	16820	16820	16760	166
802	20230602	095200	91767680	16820	16850	16850	16820	85
803	20230602	095100	90337080	16860	16860	16860	16860	166
804	20230602	095000	87538320	16860	16860	16860	16860	30
805	20230602	094900	87032520	16860	16870	16900	16860	414
806	20230602	094800	80043030	16870	16850	16870	16850	104
807	20230602	094700	78289390	16850	16840	16850	16820	164
808	20230602	094600	75527090	16850	16830	16850	16830	1061
809	20230602	094500	57650720	16830	16810	16830	16810	72
810	20230602	094400	56440070	16800	16790	16800	16790	103
811	20230602	094300	54709680	16790	16790	16790	16790	293
812	20230602	094200	49790210	16790	16790	16790	16790	5
813	20230602	094100	49706260	16810	16800	16810	16750	142
814	20230602	094000	47326660	16750	16760	16760	16750	74
815	20230602	093900	46086790	16810	16790	16820	16790	116
816	20230602	093800	44137820	16790	16790	16790	16790	0
817	20230602	093700	44137820	16790	16790	16790	16790	0
818	20230602	093600	44137820	16790	16790	16790	16790	10
819	20230602	093500	43969920	16750	16750	16750	16750	0
820	20230602	093400	43969920	16750	16750	16750	16750	0
821	20230602	093300	43969920	16750	16750	16750	16750	0
822	20230602	093200	43969920	16750	16760	16760	16750	100
823	20230602	093100	42294480	16790	16790	16790	16790	3
824	20230602	093000	42244110	16790	16790	16790	16790	0
825	20230602	092900	42244110	16790	16790	16790	16790	1
826	20230602	092800	42227320	16790	16790	16790	16790	0
827	20230602	092700	42227320	16790	16790	16790	16790	0
828	20230602	092600	42227320	16790	16790	16790	16790	0
829	20230602	092500	42227320	16790	16790	16790	16790	1
830	20230602	092400	42210530	16800	16760	16800	16760	276
831	20230602	092300	37584630	16760	16760	16760	16760	60
832	20230602	092200	36579030	16760	16760	16760	16760	6
833	20230602	092100	36478470	16760	16780	16780	16760	386
834	20230602	092000	30006720	16780	16780	16780	16780	20
835	20230602	091900	29671120	16770	16780	16780	16770	107
836	20230602	091800	27876610	16850	16840	16850	16770	149
837	20230602	091700	25369350	16840	16840	16840	16840	2
838	20230602	091600	25335670	16850	16830	16850	16830	38
839	20230602	091500	24696030	16790	16790	16790	16790	3
840	20230602	091400	24645660	16790	16790	16790	16790	200
841	20230602	091300	21287660	16790	16770	16790	16770	109
842	20230602	091200	19459550	16790	16790	16790	16790	22
843	20230602	091100	19090170	16870	16870	16870	16870	0
844	20230602	091000	19090170	16870	16870	16870	16870	6
845	20230602	090900	18988950	16870	16870	16870	16870	9
846	20230602	090800	18837120	16880	16880	16880	16880	0
847	20230602	090700	18837120	16880	16880	16880	16880	0
848	20230602	090600	18837120	16880	16880	16880	16880	0
849	20230602	090500	18837120	16880	16780	16880	16780	27
850	20230602	090400	18383540	16780	16790	16790	16780	18
851	20230602	090300	18081470	16800	16850	16850	16800	8
852	20230602	090200	17946820	16850	16850	16850	16850	0
853	20230602	090100	17946820	16850	16900	16900	16850	923
854	20230602	090000	2354050	16900	16940	16980	16900	139