KissMeData/434480/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	225800	13012520390	13600	13600	13600	13600	12147
3	20230601	225700	13012520390	13600	13600	13600	13600	0
4	20230601	225600	13012520390	13600	13600	13600	13600	0
5	20230601	225500	13012520390	13600	13600	13600	13600	0
6	20230601	225400	13012520390	13600	13600	13600	13600	0
7	20230601	225300	13012520390	13600	13600	13600	13600	0
8	20230601	225200	13012520390	13600	13600	13600	13600	0
9	20230601	225100	13012520390	13600	13600	13600	13600	0
10	20230601	225000	13012520390	13600	13600	13600	13600	0
11	20230601	224900	13012520390	13600	13600	13600	13600	0
12	20230601	224800	13012520390	13600	13600	13600	13600	0
13	20230601	224700	13012520390	13600	13600	13600	13600	0
14	20230601	224600	13012520390	13600	13600	13600	13600	0
15	20230601	224500	13012520390	13600	13600	13600	13600	0
16	20230601	224400	13012520390	13600	13600	13600	13600	0
17	20230601	224300	13012520390	13600	13600	13600	13600	0
18	20230601	224200	13012520390	13600	13600	13600	13600	0
19	20230601	224100	13012520390	13600	13600	13600	13600	0
20	20230601	224000	13012520390	13600	13600	13600	13600	0
21	20230601	223900	13012520390	13600	13600	13600	13600	0
22	20230601	223800	13012520390	13600	13600	13600	13600	0
23	20230601	223700	13012520390	13600	13600	13600	13600	0
24	20230601	223600	13012520390	13600	13600	13600	13600	0
25	20230601	223500	13012520390	13600	13600	13600	13600	0
26	20230601	223400	13012520390	13600	13600	13600	13600	0
27	20230601	223300	13012520390	13600	13600	13600	13600	0
28	20230601	223200	13012520390	13600	13600	13600	13600	0
29	20230601	223100	13012520390	13600	13600	13600	13600	0
30	20230601	223000	13012520390	13600	13600	13600	13600	0
31	20230601	222900	13012520390	13600	13600	13600	13600	0
32	20230601	222800	13012520390	13600	13600	13600	13600	12147
33	20230601	222700	13012520390	13600	13600	13600	13600	0
34	20230601	222600	13012520390	13600	13600	13600	13600	0
35	20230601	222500	13012520390	13600	13600	13600	13600	0
36	20230601	222400	13012520390	13600	13600	13600	13600	0
37	20230601	222300	13012520390	13600	13600	13600	13600	0
38	20230601	222200	13012520390	13600	13600	13600	13600	0
39	20230601	222100	13012520390	13600	13600	13600	13600	0
40	20230601	222000	13012520390	13600	13600	13600	13600	0
41	20230601	221900	13012520390	13600	13600	13600	13600	0
42	20230601	221800	13012520390	13600	13600	13600	13600	0
43	20230601	221700	13012520390	13600	13600	13600	13600	0
44	20230601	221600	13012520390	13600	13600	13600	13600	0
45	20230601	221500	13012520390	13600	13600	13600	13600	0
46	20230601	221400	13012520390	13600	13600	13600	13600	0
47	20230601	221300	13012520390	13600	13600	13600	13600	0
48	20230601	221200	13012520390	13600	13600	13600	13600	0
49	20230601	221100	13012520390	13600	13600	13600	13600	0
50	20230601	221000	13012520390	13600	13600	13600	13600	0
51	20230601	220900	13012520390	13600	13600	13600	13600	0
52	20230601	220800	13012520390	13600	13600	13600	13600	0
53	20230601	220700	13012520390	13600	13600	13600	13600	0
54	20230601	220600	13012520390	13600	13600	13600	13600	0
55	20230601	220500	13012520390	13600	13600	13600	13600	0
56	20230601	220400	13012520390	13600	13600	13600	13600	0
57	20230601	220300	13012520390	13600	13600	13600	13600	0
58	20230601	220200	13012520390	13600	13600	13600	13600	0
59	20230601	220100	13012520390	13600	13600	13600	13600	0
60	20230601	220000	13012520390	13600	13600	13600	13600	0
61	20230601	215900	13012520390	13600	13600	13600	13600	0
62	20230601	215800	13012520390	13600	13600	13600	13600	12147
63	20230601	215700	13012520390	13600	13600	13600	13600	0
64	20230601	215600	13012520390	13600	13600	13600	13600	0
65	20230601	215500	13012520390	13600	13600	13600	13600	0
66	20230601	215400	13012520390	13600	13600	13600	13600	0
67	20230601	215300	13012520390	13600	13600	13600	13600	0
68	20230601	215200	13012520390	13600	13600	13600	13600	0
69	20230601	215100	13012520390	13600	13600	13600	13600	0
70	20230601	215000	13012520390	13600	13600	13600	13600	0
71	20230601	214900	13012520390	13600	13600	13600	13600	0
72	20230601	214800	13012520390	13600	13600	13600	13600	0
73	20230601	214700	13012520390	13600	13600	13600	13600	0
74	20230601	214600	13012520390	13600	13600	13600	13600	0
75	20230601	214500	13012520390	13600	13600	13600	13600	0
76	20230601	214400	13012520390	13600	13600	13600	13600	0
77	20230601	214300	13012520390	13600	13600	13600	13600	0
78	20230601	214200	13012520390	13600	13600	13600	13600	0
79	20230601	214100	13012520390	13600	13600	13600	13600	0
80	20230601	214000	13012520390	13600	13600	13600	13600	0
81	20230601	213900	13012520390	13600	13600	13600	13600	0
82	20230601	213800	13012520390	13600	13600	13600	13600	0
83	20230601	213700	13012520390	13600	13600	13600	13600	0
84	20230601	213600	13012520390	13600	13600	13600	13600	0
85	20230601	213500	13012520390	13600	13600	13600	13600	0
86	20230601	213400	13012520390	13600	13600	13600	13600	0
87	20230601	213300	13012520390	13600	13600	13600	13600	0
88	20230601	213200	13012520390	13600	13600	13600	13600	0
89	20230601	213100	13012520390	13600	13600	13600	13600	0
90	20230601	213000	13012520390	13600	13600	13600	13600	0
91	20230601	212900	13012520390	13600	13600	13600	13600	0
92	20230601	212800	13012520390	13600	13600	13600	13600	12147
93	20230601	212700	13012520390	13600	13600	13600	13600	0
94	20230601	212600	13012520390	13600	13600	13600	13600	0
95	20230601	212500	13012520390	13600	13600	13600	13600	0
96	20230601	212400	13012520390	13600	13600	13600	13600	0
97	20230601	212300	13012520390	13600	13600	13600	13600	0
98	20230601	212200	13012520390	13600	13600	13600	13600	0
99	20230601	212100	13012520390	13600	13600	13600	13600	0
100	20230601	212000	13012520390	13600	13600	13600	13600	0
101	20230601	211900	13012520390	13600	13600	13600	13600	0
102	20230601	211800	13012520390	13600	13600	13600	13600	0
103	20230601	211700	13012520390	13600	13600	13600	13600	0
104	20230601	211600	13012520390	13600	13600	13600	13600	0
105	20230601	211500	13012520390	13600	13600	13600	13600	0
106	20230601	211400	13012520390	13600	13600	13600	13600	0
107	20230601	211300	13012520390	13600	13600	13600	13600	0
108	20230601	211200	13012520390	13600	13600	13600	13600	0
109	20230601	211100	13012520390	13600	13600	13600	13600	0
110	20230601	211000	13012520390	13600	13600	13600	13600	0
111	20230601	210900	13012520390	13600	13600	13600	13600	0
112	20230601	210800	13012520390	13600	13600	13600	13600	0
113	20230601	210700	13012520390	13600	13600	13600	13600	0
114	20230601	210600	13012520390	13600	13600	13600	13600	0
115	20230601	210500	13012520390	13600	13600	13600	13600	0
116	20230601	210400	13012520390	13600	13600	13600	13600	0
117	20230601	210300	13012520390	13600	13600	13600	13600	0
118	20230601	210200	13012520390	13600	13600	13600	13600	0
119	20230601	210100	13012520390	13600	13600	13600	13600	0
120	20230601	210000	13012520390	13600	13600	13600	13600	0
121	20230601	205900	13012520390	13600	13600	13600	13600	0
122	20230601	205800	13012520390	13600	13600	13600	13600	12147
123	20230601	205700	13012520390	13600	13600	13600	13600	0
124	20230601	205600	13012520390	13600	13600	13600	13600	0
125	20230601	205500	13012520390	13600	13600	13600	13600	0
126	20230601	205400	13012520390	13600	13600	13600	13600	0
127	20230601	205300	13012520390	13600	13600	13600	13600	0
128	20230601	205200	13012520390	13600	13600	13600	13600	0
129	20230601	205100	13012520390	13600	13600	13600	13600	0
130	20230601	205000	13012520390	13600	13600	13600	13600	0
131	20230601	204900	13012520390	13600	13600	13600	13600	0
132	20230601	204800	13012520390	13600	13600	13600	13600	0
133	20230601	204700	13012520390	13600	13600	13600	13600	0
134	20230601	204600	13012520390	13600	13600	13600	13600	0
135	20230601	204500	13012520390	13600	13600	13600	13600	0
136	20230601	204400	13012520390	13600	13600	13600	13600	0
137	20230601	204300	13012520390	13600	13600	13600	13600	0
138	20230601	204200	13012520390	13600	13600	13600	13600	0
139	20230601	204100	13012520390	13600	13600	13600	13600	0
140	20230601	204000	13012520390	13600	13600	13600	13600	0
141	20230601	203900	13012520390	13600	13600	13600	13600	0
142	20230601	203800	13012520390	13600	13600	13600	13600	0
143	20230601	203700	13012520390	13600	13600	13600	13600	0
144	20230601	203600	13012520390	13600	13600	13600	13600	0
145	20230601	203500	13012520390	13600	13600	13600	13600	0
146	20230601	203400	13012520390	13600	13600	13600	13600	0
147	20230601	203300	13012520390	13600	13600	13600	13600	0
148	20230601	203200	13012520390	13600	13600	13600	13600	0
149	20230601	203100	13012520390	13600	13600	13600	13600	0
150	20230601	203000	13012520390	13600	13600	13600	13600	0
151	20230601	202900	13012520390	13600	13600	13600	13600	0
152	20230601	202800	13012520390	13600	13600	13600	13600	12147
153	20230601	202700	13012520390	13600	13600	13600	13600	0
154	20230601	202600	13012520390	13600	13600	13600	13600	0
155	20230601	202500	13012520390	13600	13600	13600	13600	0
156	20230601	202400	13012520390	13600	13600	13600	13600	0
157	20230601	202300	13012520390	13600	13600	13600	13600	0
158	20230601	202200	13012520390	13600	13600	13600	13600	0
159	20230601	202100	13012520390	13600	13600	13600	13600	0
160	20230601	202000	13012520390	13600	13600	13600	13600	0
161	20230601	201900	13012520390	13600	13600	13600	13600	0
162	20230601	201800	13012520390	13600	13600	13600	13600	0
163	20230601	201700	13012520390	13600	13600	13600	13600	0
164	20230601	201600	13012520390	13600	13600	13600	13600	0
165	20230601	201500	13012520390	13600	13600	13600	13600	0
166	20230601	201400	13012520390	13600	13600	13600	13600	0
167	20230601	201300	13012520390	13600	13600	13600	13600	0
168	20230601	201200	13012520390	13600	13600	13600	13600	0
169	20230601	201100	13012520390	13600	13600	13600	13600	0
170	20230601	201000	13012520390	13600	13600	13600	13600	0
171	20230601	200900	13012520390	13600	13600	13600	13600	0
172	20230601	200800	13012520390	13600	13600	13600	13600	0
173	20230601	200700	13012520390	13600	13600	13600	13600	0
174	20230601	200600	13012520390	13600	13600	13600	13600	0
175	20230601	200500	13012520390	13600	13600	13600	13600	0
176	20230601	200400	13012520390	13600	13600	13600	13600	0
177	20230601	200300	13012520390	13600	13600	13600	13600	0
178	20230601	200200	13012520390	13600	13600	13600	13600	0
179	20230601	200100	13012520390	13600	13600	13600	13600	0
180	20230601	200000	13012520390	13600	13600	13600	13600	0
181	20230601	195900	13012520390	13600	13600	13600	13600	0
182	20230601	195800	13012520390	13600	13600	13600	13600	12147
183	20230601	195700	13012520390	13600	13600	13600	13600	0
184	20230601	195600	13012520390	13600	13600	13600	13600	0
185	20230601	195500	13012520390	13600	13600	13600	13600	0
186	20230601	195400	13012520390	13600	13600	13600	13600	0
187	20230601	195300	13012520390	13600	13600	13600	13600	0
188	20230601	195200	13012520390	13600	13600	13600	13600	0
189	20230601	195100	13012520390	13600	13600	13600	13600	0
190	20230601	195000	13012520390	13600	13600	13600	13600	0
191	20230601	194900	13012520390	13600	13600	13600	13600	0
192	20230601	194800	13012520390	13600	13600	13600	13600	0
193	20230601	194700	13012520390	13600	13600	13600	13600	0
194	20230601	194600	13012520390	13600	13600	13600	13600	0
195	20230601	194500	13012520390	13600	13600	13600	13600	0
196	20230601	194400	13012520390	13600	13600	13600	13600	0
197	20230601	194300	13012520390	13600	13600	13600	13600	0
198	20230601	194200	13012520390	13600	13600	13600	13600	0
199	20230601	194100	13012520390	13600	13600	13600	13600	0
200	20230601	194000	13012520390	13600	13600	13600	13600	0
201	20230601	193900	13012520390	13600	13600	13600	13600	0
202	20230601	193800	13012520390	13600	13600	13600	13600	0
203	20230601	193700	13012520390	13600	13600	13600	13600	0
204	20230601	193600	13012520390	13600	13600	13600	13600	0
205	20230601	193500	13012520390	13600	13600	13600	13600	0
206	20230601	193400	13012520390	13600	13600	13600	13600	0
207	20230601	193300	13012520390	13600	13600	13600	13600	0
208	20230601	193200	13012520390	13600	13600	13600	13600	0
209	20230601	193100	13012520390	13600	13600	13600	13600	0
210	20230601	193000	13012520390	13600	13600	13600	13600	0
211	20230601	192900	13012520390	13600	13600	13600	13600	0
212	20230601	192800	13012520390	13600	13600	13600	13600	12147
213	20230601	192700	13012520390	13600	13600	13600	13600	0
214	20230601	192600	13012520390	13600	13600	13600	13600	0
215	20230601	192500	13012520390	13600	13600	13600	13600	0
216	20230601	192400	13012520390	13600	13600	13600	13600	0
217	20230601	192300	13012520390	13600	13600	13600	13600	0
218	20230601	192200	13012520390	13600	13600	13600	13600	0
219	20230601	192100	13012520390	13600	13600	13600	13600	0
220	20230601	192000	13012520390	13600	13600	13600	13600	0
221	20230601	191900	13012520390	13600	13600	13600	13600	0
222	20230601	191800	13012520390	13600	13600	13600	13600	0
223	20230601	191700	13012520390	13600	13600	13600	13600	0
224	20230601	191600	13012520390	13600	13600	13600	13600	0
225	20230601	191500	13012520390	13600	13600	13600	13600	0
226	20230601	191400	13012520390	13600	13600	13600	13600	0
227	20230601	191300	13012520390	13600	13600	13600	13600	0
228	20230601	191200	13012520390	13600	13600	13600	13600	0
229	20230601	191100	13012520390	13600	13600	13600	13600	0
230	20230601	191000	13012520390	13600	13600	13600	13600	0
231	20230601	190900	13012520390	13600	13600	13600	13600	0
232	20230601	190800	13012520390	13600	13600	13600	13600	0
233	20230601	190700	13012520390	13600	13600	13600	13600	0
234	20230601	190600	13012520390	13600	13600	13600	13600	0
235	20230601	190500	13012520390	13600	13600	13600	13600	0
236	20230601	190400	13012520390	13600	13600	13600	13600	0
237	20230601	190300	13012520390	13600	13600	13600	13600	0
238	20230601	190200	13012520390	13600	13600	13600	13600	0
239	20230601	190100	13012520390	13600	13600	13600	13600	0
240	20230601	190000	13012520390	13600	13600	13600	13600	0
241	20230601	185900	13012520390	13600	13600	13600	13600	0
242	20230601	185800	13012520390	13600	13600	13600	13600	12147
243	20230601	185700	13012520390	13600	13600	13600	13600	0
244	20230601	185600	13012520390	13600	13600	13600	13600	0
245	20230601	185500	13012520390	13600	13600	13600	13600	0
246	20230601	185400	13012520390	13600	13600	13600	13600	0
247	20230601	185300	13012520390	13600	13600	13600	13600	0
248	20230601	185200	13012520390	13600	13600	13600	13600	0
249	20230601	185100	13012520390	13600	13600	13600	13600	0
250	20230601	185000	13012520390	13600	13600	13600	13600	0
251	20230601	184900	13012520390	13600	13600	13600	13600	0
252	20230601	184800	13012520390	13600	13600	13600	13600	0
253	20230601	184700	13012520390	13600	13600	13600	13600	0
254	20230601	184600	13012520390	13600	13600	13600	13600	0
255	20230601	184500	13012520390	13600	13600	13600	13600	0
256	20230601	184400	13012520390	13600	13600	13600	13600	0
257	20230601	184300	13012520390	13600	13600	13600	13600	0
258	20230601	184200	13012520390	13600	13600	13600	13600	0
259	20230601	184100	13012520390	13600	13600	13600	13600	0
260	20230601	184000	13012520390	13600	13600	13600	13600	0
261	20230601	183900	13012520390	13600	13600	13600	13600	0
262	20230601	183800	13012520390	13600	13600	13600	13600	0
263	20230601	183700	13012520390	13600	13600	13600	13600	0
264	20230601	183600	13012520390	13600	13600	13600	13600	0
265	20230601	183500	13012520390	13600	13600	13600	13600	0
266	20230601	183400	13012520390	13600	13600	13600	13600	0
267	20230601	183300	13012520390	13600	13600	13600	13600	0
268	20230601	183200	13012520390	13600	13600	13600	13600	0
269	20230601	183100	13012520390	13600	13600	13600	13600	0
270	20230601	183000	13012520390	13600	13600	13600	13600	0
271	20230601	182900	13012520390	13600	13600	13600	13600	0
272	20230601	182800	13012520390	13600	13600	13600	13600	12147
273	20230601	182700	13012520390	13600	13600	13600	13600	0
274	20230601	182600	13012520390	13600	13600	13600	13600	0
275	20230601	182500	13012520390	13600	13600	13600	13600	0
276	20230601	182400	13012520390	13600	13600	13600	13600	0
277	20230601	182300	13012520390	13600	13600	13600	13600	0
278	20230601	182200	13012520390	13600	13600	13600	13600	0
279	20230601	182100	13012520390	13600	13600	13600	13600	0
280	20230601	182000	13012520390	13600	13600	13600	13600	0
281	20230601	181900	13012520390	13600	13600	13600	13600	0
282	20230601	181800	13012520390	13600	13600	13600	13600	0
283	20230601	181700	13012520390	13600	13600	13600	13600	0
284	20230601	181600	13012520390	13600	13600	13600	13600	0
285	20230601	181500	13012520390	13600	13600	13600	13600	0
286	20230601	181400	13012520390	13600	13600	13600	13600	0
287	20230601	181300	13012520390	13600	13600	13600	13600	0
288	20230601	181200	13012520390	13600	13600	13600	13600	0
289	20230601	181100	13012520390	13600	13600	13600	13600	0
290	20230601	181000	13012520390	13600	13600	13600	13600	0
291	20230601	180900	13012520390	13600	13600	13600	13600	0
292	20230601	180800	13012520390	13600	13600	13600	13600	0
293	20230601	180700	13012520390	13600	13600	13600	13600	0
294	20230601	180600	13012520390	13600	13600	13600	13600	0
295	20230601	180500	13012520390	13600	13600	13600	13600	0
296	20230601	180400	13012520390	13600	13600	13600	13600	0
297	20230601	180300	13012520390	13600	13600	13600	13600	0
298	20230601	180200	13012520390	13600	13600	13600	13600	0
299	20230601	180100	13012520390	13600	13600	13600	13600	0
300	20230601	180000	13012520390	13600	13600	13600	13600	0
301	20230601	175900	13012520390	13600	13600	13600	13600	0
302	20230601	175800	13012520390	13600	13600	13600	13600	12147
303	20230601	175700	13012520390	13600	13600	13600	13600	0
304	20230601	175600	13012520390	13600	13600	13600	13600	0
305	20230601	175500	13012520390	13600	13600	13600	13600	0
306	20230601	175400	13012520390	13600	13600	13600	13600	0
307	20230601	175300	13012520390	13600	13600	13600	13600	0
308	20230601	175200	13012520390	13600	13600	13600	13600	0
309	20230601	175100	13012520390	13600	13600	13600	13600	0
310	20230601	175000	13012520390	13600	13600	13600	13600	0
311	20230601	174900	13012520390	13600	13600	13600	13600	0
312	20230601	174800	13012520390	13600	13600	13600	13600	0
313	20230601	174700	13012520390	13600	13600	13600	13600	0
314	20230601	174600	13012520390	13600	13600	13600	13600	0
315	20230601	174500	13012520390	13600	13600	13600	13600	0
316	20230601	174400	13012520390	13600	13600	13600	13600	0
317	20230601	174300	13012520390	13600	13600	13600	13600	0
318	20230601	174200	13012520390	13600	13600	13600	13600	0
319	20230601	174100	13012520390	13600	13600	13600	13600	0
320	20230601	174000	13012520390	13600	13600	13600	13600	0
321	20230601	173900	13012520390	13600	13600	13600	13600	0
322	20230601	173800	13012520390	13600	13600	13600	13600	0
323	20230601	173700	13012520390	13600	13600	13600	13600	0
324	20230601	173600	13012520390	13600	13600	13600	13600	0
325	20230601	173500	13012520390	13600	13600	13600	13600	0
326	20230601	173400	13012520390	13600	13600	13600	13600	0
327	20230601	173300	13012520390	13600	13600	13600	13600	0
328	20230601	173200	13012520390	13600	13600	13600	13600	0
329	20230601	173100	13012520390	13600	13600	13600	13600	0
330	20230601	173000	13012520390	13600	13600	13600	13600	0
331	20230601	172900	13012520390	13600	13600	13600	13600	0
332	20230601	172800	13012520390	13600	13600	13600	13600	12147
333	20230601	172700	13012520390	13600	13600	13600	13600	0
334	20230601	172600	13012520390	13600	13600	13600	13600	0
335	20230601	172500	13012520390	13600	13600	13600	13600	0
336	20230601	172400	13012520390	13600	13600	13600	13600	0
337	20230601	172300	13012520390	13600	13600	13600	13600	0
338	20230601	172200	13012520390	13600	13600	13600	13600	0
339	20230601	172100	13012520390	13600	13600	13600	13600	0
340	20230601	172000	13012520390	13600	13600	13600	13600	0
341	20230601	171900	13012520390	13600	13600	13600	13600	0
342	20230601	171800	13012520390	13600	13600	13600	13600	0
343	20230601	171700	13012520390	13600	13600	13600	13600	0
344	20230601	171600	13012520390	13600	13600	13600	13600	0
345	20230601	171500	13012520390	13600	13600	13600	13600	0
346	20230601	171400	13012520390	13600	13600	13600	13600	0
347	20230601	171300	13012520390	13600	13600	13600	13600	0
348	20230601	171200	13012520390	13600	13600	13600	13600	0
349	20230601	171100	13012520390	13600	13600	13600	13600	0
350	20230601	171000	13012520390	13600	13600	13600	13600	0
351	20230601	170900	13012520390	13600	13600	13600	13600	0
352	20230601	170800	13012520390	13600	13600	13600	13600	0
353	20230601	170700	13012520390	13600	13600	13600	13600	0
354	20230601	170600	13012520390	13600	13600	13600	13600	0
355	20230601	170500	13012520390	13600	13600	13600	13600	0
356	20230601	170400	13012520390	13600	13600	13600	13600	0
357	20230601	170300	13012520390	13600	13600	13600	13600	0
358	20230601	170200	13012520390	13600	13600	13600	13600	0
359	20230601	170100	13012520390	13600	13600	13600	13600	0
360	20230601	170000	13012520390	13600	13600	13600	13600	0
361	20230601	165900	13012520390	13600	13600	13600	13600	0
362	20230601	165800	13012520390	13600	13600	13600	13600	12147
363	20230601	165700	13012520390	13600	13600	13600	13600	0
364	20230601	165600	13012520390	13600	13600	13600	13600	0
365	20230601	165500	13012520390	13600	13600	13600	13600	0
366	20230601	165400	13012520390	13600	13600	13600	13600	0
367	20230601	165300	13012520390	13600	13600	13600	13600	0
368	20230601	165200	13012520390	13600	13600	13600	13600	0
369	20230601	165100	13012520390	13600	13600	13600	13600	0
370	20230601	165000	13012520390	13600	13600	13600	13600	0
371	20230601	164900	13012520390	13600	13600	13600	13600	0
372	20230601	164800	13012520390	13600	13600	13600	13600	0
373	20230601	164700	13012520390	13600	13600	13600	13600	0
374	20230601	164600	13012520390	13600	13600	13600	13600	0
375	20230601	164500	13012520390	13600	13600	13600	13600	0
376	20230601	164400	13012520390	13600	13600	13600	13600	0
377	20230601	164300	13012520390	13600	13600	13600	13600	0
378	20230601	164200	13012520390	13600	13600	13600	13600	0
379	20230601	164100	13012520390	13600	13600	13600	13600	0
380	20230601	164000	13012520390	13600	13600	13600	13600	0
381	20230601	163900	13012520390	13600	13600	13600	13600	0
382	20230601	163800	13012520390	13600	13600	13600	13600	0
383	20230601	163700	13012520390	13600	13600	13600	13600	0
384	20230601	163600	13012520390	13600	13600	13600	13600	0
385	20230601	163500	13012520390	13600	13600	13600	13600	0
386	20230601	163400	13012520390	13600	13600	13600	13600	0
387	20230601	163300	13012520390	13600	13600	13600	13600	0
388	20230601	163200	13012520390	13600	13600	13600	13600	0
389	20230601	163100	13012520390	13600	13600	13600	13600	0
390	20230601	163000	13012520390	13600	13600	13600	13600	0
391	20230601	162900	13012520390	13600	13600	13600	13600	0
392	20230601	162800	13012520390	13600	13600	13600	13600	12147
393	20230601	162700	13012520390	13600	13600	13600	13600	0
394	20230601	162600	13012520390	13600	13600	13600	13600	0
395	20230601	162500	13012520390	13600	13600	13600	13600	0
396	20230601	162400	13012520390	13600	13600	13600	13600	0
397	20230601	162300	13012520390	13600	13600	13600	13600	0
398	20230601	162200	13012520390	13600	13600	13600	13600	0
399	20230601	162100	13012520390	13600	13600	13600	13600	0
400	20230601	162000	13012520390	13600	13600	13600	13600	0
401	20230601	161900	13012520390	13600	13600	13600	13600	0
402	20230601	161800	13012520390	13600	13600	13600	13600	0
403	20230601	161700	13012520390	13600	13600	13600	13600	0
404	20230601	161600	13012520390	13600	13600	13600	13600	0
405	20230601	161500	13012520390	13600	13600	13600	13600	0
406	20230601	161400	13012520390	13600	13600	13600	13600	0
407	20230601	161300	13012520390	13600	13600	13600	13600	0
408	20230601	161200	13012520390	13600	13600	13600	13600	0
409	20230601	161100	13012520390	13600	13600	13600	13600	0
410	20230601	161000	13012520390	13600	13600	13600	13600	0
411	20230601	160900	13012520390	13600	13600	13600	13600	0
412	20230601	160800	13012520390	13600	13600	13600	13600	0
413	20230601	160700	13012520390	13600	13600	13600	13600	0
414	20230601	160600	13012520390	13600	13600	13600	13600	0
415	20230601	160500	13012520390	13600	13600	13600	13600	0
416	20230601	160400	13012520390	13600	13600	13600	13600	0
417	20230601	160300	13012520390	13600	13600	13600	13600	0
418	20230601	160200	13012520390	13600	13600	13600	13600	0
419	20230601	160100	13012520390	13600	13600	13600	13600	0
420	20230601	160000	13012520390	13600	13600	13600	13600	0
421	20230601	155900	13012520390	13600	13600	13600	13600	0
422	20230601	155800	13012520390	13600	13600	13600	13600	12147
423	20230601	155700	13012520390	13600	13600	13600	13600	0
424	20230601	155600	13012520390	13600	13600	13600	13600	0
425	20230601	155500	13012520390	13600	13600	13600	13600	0
426	20230601	155400	13012520390	13600	13600	13600	13600	0
427	20230601	155300	13012520390	13600	13600	13600	13600	0
428	20230601	155200	13012520390	13600	13600	13600	13600	0
429	20230601	155100	13012520390	13600	13600	13600	13600	0
430	20230601	155000	13012520390	13600	13600	13600	13600	0
431	20230601	154900	13012520390	13600	13600	13600	13600	0
432	20230601	154800	13012520390	13600	13600	13600	13600	0
433	20230601	154700	13012520390	13600	13600	13600	13600	0
434	20230601	154600	13012520390	13600	13600	13600	13600	0
435	20230601	154500	13012520390	13600	13600	13600	13600	0
436	20230601	154400	13012520390	13600	13600	13600	13600	0
437	20230601	154300	13012520390	13600	13600	13600	13600	0
438	20230601	154200	13012520390	13600	13600	13600	13600	0
439	20230601	154100	13012520390	13600	13600	13600	13600	0
440	20230601	154000	13012520390	13600	13600	13600	13600	0
441	20230601	153900	13012520390	13600	13600	13600	13600	0
442	20230601	153800	13012520390	13600	13600	13600	13600	0
443	20230601	153700	13012520390	13600	13600	13600	13600	0
444	20230601	153600	13012520390	13600	13600	13600	13600	0
445	20230601	153500	13012520390	13600	13600	13600	13600	0
446	20230601	153400	13012520390	13600	13600	13600	13600	0
447	20230601	153300	13012520390	13600	13600	13600	13600	0
448	20230601	153200	13012520390	13600	13600	13600	13600	0
449	20230601	153100	13012520390	13600	13600	13600	13600	0
450	20230601	153000	13012520390	13600	13600	13600	13600	12147
451	20230601	152900	12847321190	13620	13620	13620	13620	0
452	20230601	152800	12847321190	13620	13620	13620	13620	0
453	20230601	152700	12847321190	13620	13620	13620	13620	0
454	20230601	152600	12847321190	13620	13620	13620	13620	0
455	20230601	152500	12847321190	13620	13620	13620	13620	0
456	20230601	152400	12847321190	13620	13620	13620	13620	0
457	20230601	152300	12847321190	13620	13620	13620	13620	0
458	20230601	152200	12847321190	13620	13620	13620	13620	0
459	20230601	152100	12847321190	13620	13620	13620	13620	0
460	20230601	152000	12847321190	13620	13620	13620	13620	0
461	20230601	151900	12847321190	13620	13650	13650	13610	4108
462	20230601	151800	12791351560	13640	13620	13640	13610	2954
463	20230601	151700	12751085870	13620	13640	13640	13610	598
464	20230601	151600	12742941750	13640	13680	13680	13620	1294
465	20230601	151500	12725296330	13600	13650	13690	13600	6114
466	20230601	151400	12641845090	13640	13640	13670	13640	4802
467	20230601	151300	12576302350	13620	13570	13630	13570	8126
468	20230601	151200	12465826950	13580	13570	13580	13570	1182
469	20230601	151100	12449781950	13570	13560	13580	13550	2659
470	20230601	151000	12413721800	13560	13560	13570	13560	190
471	20230601	150900	12411143850	13560	13570	13570	13550	2461
472	20230601	150800	12377766700	13560	13560	13570	13560	650
473	20230601	150700	12368947940	13550	13560	13560	13550	465
474	20230601	150600	12362642550	13570	13570	13570	13560	871
475	20230601	150500	12350830000	13560	13560	13560	13560	1892
476	20230601	150400	12325174480	13560	13550	13590	13550	526
477	20230601	150300	12318039390	13550	13540	13550	13540	2069
478	20230601	150200	12290013950	13540	13580	13580	13540	406
479	20230601	150100	12284512240	13590	13580	13590	13580	184
480	20230601	150000	12282012730	13590	13580	13590	13580	1442
481	20230601	145900	12262420550	13580	13580	13580	13580	11
482	20230601	145800	12262271170	13580	13540	13580	13540	541
483	20230601	145700	12254941380	13540	13560	13560	13540	1140
484	20230601	145600	12239496370	13550	13560	13560	13550	1023
485	20230601	145500	12225633870	13560	13580	13580	13560	1744
486	20230601	145400	12201977690	13580	13590	13590	13580	1289
487	20230601	145300	12184464840	13590	13590	13590	13570	1797
488	20230601	145200	12160045320	13590	13570	13590	13570	4215
489	20230601	145100	12102778210	13570	13550	13580	13550	2494
490	20230601	145000	12068949410	13550	13530	13550	13530	881
491	20230601	144900	12057019550	13530	13540	13540	13530	181
492	20230601	144800	12054570610	13540	13530	13540	13530	107
493	20230601	144700	12053122720	13520	13520	13520	13520	30
494	20230601	144600	12052717120	13520	13530	13530	13520	455
495	20230601	144500	12046563470	13530	13530	13530	13530	42
496	20230601	144400	12045995210	13530	13520	13530	13520	1152
497	20230601	144300	12030409510	13520	13530	13530	13520	127
498	20230601	144200	12028691710	13530	13530	13530	13530	397
499	20230601	144100	12023320300	13530	13530	13530	13530	185
500	20230601	144000	12020817250	13530	13540	13540	13530	166
501	20230601	143900	12018570630	13530	13540	13540	13530	188
502	20230601	143800	12016025860	13540	13530	13540	13530	1073
503	20230601	143700	12001499340	13520	13510	13530	13510	1568
504	20230601	143600	11980288120	13500	13500	13500	13500	923
505	20230601	143500	11967827620	13500	13500	13510	13500	165
506	20230601	143400	11965599990	13500	13500	13500	13500	392
507	20230601	143300	11960307990	13500	13500	13520	13500	70
508	20230601	143200	11959362970	13500	13510	13510	13500	227
509	20230601	143100	11956296480	13530	13510	13530	13510	77
510	20230601	143000	11955256110	13500	13510	13510	13490	3123
511	20230601	142900	11913064910	13510	13500	13530	13490	1583
512	20230601	142800	11891697550	13500	13530	13530	13500	1357
513	20230601	142700	11873361060	13530	13530	13530	13530	189
514	20230601	142600	11870803890	13510	13520	13520	13510	344
515	20230601	142500	11866156110	13520	13520	13520	13520	30
516	20230601	142400	11865750510	13510	13520	13520	13510	55
517	20230601	142300	11865007330	13510	13500	13510	13500	436
518	20230601	142200	11859118310	13500	13520	13520	13500	517
519	20230601	142100	11852132950	13520	13490	13520	13490	2656
520	20230601	142000	11816288530	13500	13510	13520	13500	3279
521	20230601	141900	11771994760	13510	13510	13510	13500	1397
522	20230601	141800	11753124290	13510	13510	13510	13510	419
523	20230601	141700	11747463600	13520	13520	13520	13520	404
524	20230601	141600	11742001520	13530	13530	13530	13530	1
525	20230601	141500	11741987990	13520	13550	13550	13520	4
526	20230601	141400	11741933820	13520	13530	13550	13520	21
527	20230601	141300	11741649340	13530	13520	13530	13520	123
528	20230601	141200	11739986160	13520	13530	13530	13520	623
529	20230601	141100	11731558720	13550	13550	13550	13550	36
530	20230601	141000	11731070920	13550	13550	13550	13550	150
531	20230601	140900	11729038420	13550	13550	13550	13550	504
532	20230601	140800	11722209220	13550	13540	13550	13540	1616
533	20230601	140700	11700322750	13520	13520	13540	13520	2119
534	20230601	140600	11671656700	13520	13520	13520	13520	439
535	20230601	140500	11665721420	13520	13520	13520	13520	306
536	20230601	140400	11661584300	13520	13520	13520	13520	629
537	20230601	140300	11653080220	13520	13520	13520	13520	1
538	20230601	140200	11653066700	13530	13530	13530	13530	1
539	20230601	140100	11653053170	13510	13510	13520	13510	961
540	20230601	140000	11640061590	13510	13510	13510	13510	695
541	20230601	135900	11630672140	13500	13500	13500	13500	145
542	20230601	135800	11628714640	13500	13500	13500	13500	8
543	20230601	135700	11628606640	13500	13500	13500	13490	237
544	20230601	135600	11625407950	13500	13500	13500	13500	80
545	20230601	135500	11624327950	13490	13490	13490	13490	82
546	20230601	135400	11623221770	13490	13500	13500	13490	550
547	20230601	135300	11615801870	13500	13490	13500	13490	925
548	20230601	135200	11603314570	13490	13490	13490	13490	0
549	20230601	135100	11603314570	13490	13490	13490	13490	100
550	20230601	135000	11601965570	13500	13500	13500	13500	19
551	20230601	134900	11601709070	13500	13490	13500	13490	89
552	20230601	134800	11600508070	13490	13490	13490	13480	99
553	20230601	134700	11599172770	13490	13500	13500	13490	1297
554	20230601	134600	11581668920	13490	13490	13490	13490	0
555	20230601	134500	11581668920	13490	13500	13500	13490	28
556	20230601	134400	11581290970	13510	13510	13510	13510	170
557	20230601	134300	11578994270	13490	13490	13490	13490	20
558	20230601	134200	11578724470	13490	13490	13490	13490	58
559	20230601	134100	11577942050	13490	13500	13500	13490	308
560	20230601	134000	11573787080	13500	13490	13500	13490	146
561	20230601	133900	11571816370	13490	13500	13500	13490	611
562	20230601	133800	11563572870	13500	13500	13500	13500	424
563	20230601	133700	11557848870	13500	13500	13510	13500	36
564	20230601	133600	11557362670	13500	13500	13510	13500	182
565	20230601	133500	11554905650	13500	13500	13500	13500	180
566	20230601	133400	11552475650	13500	13500	13510	13500	193
567	20230601	133300	11549870140	13500	13500	13500	13500	98
568	20230601	133200	11548547140	13500	13510	13510	13500	227
569	20230601	133100	11545480870	13510	13500	13510	13500	6
570	20230601	133000	11545399830	13510	13510	13510	13510	269
571	20230601	132900	11541765640	13510	13490	13510	13480	516
572	20230601	132800	11534794870	13510	13470	13510	13470	325
573	20230601	132700	11530413920	13470	13510	13510	13470	1535
574	20230601	132600	11509717390	13490	13480	13490	13480	13
575	20230601	132500	11509542030	13480	13490	13490	13480	434
576	20230601	132400	11503689280	13490	13490	13490	13490	1
577	20230601	132300	11503675790	13490	13490	13490	13490	100
578	20230601	132200	11502326790	13480	13490	13490	13480	416
579	20230601	132100	11496717330	13490	13510	13510	13490	227
580	20230601	132000	11493651770	13510	13510	13510	13510	0
581	20230601	131900	11493651770	13510	13510	13510	13510	100
582	20230601	131800	11492300770	13510	13510	13510	13500	52
583	20230601	131700	11491598260	13480	13480	13480	13480	100
584	20230601	131600	11490250260	13480	13490	13500	13480	219
585	20230601	131500	11487295800	13490	13480	13490	13480	149
586	20230601	131400	11485286600	13490	13470	13490	13470	35
587	20230601	131300	11484814890	13470	13480	13490	13470	632
588	20230601	131200	11476298420	13490	13490	13490	13480	577
589	20230601	131100	11468519630	13510	13500	13510	13490	650
590	20230601	131000	11459749280	13500	13510	13510	13500	1141
591	20230601	130900	11444334380	13510	13510	13520	13510	268
592	20230601	130800	11440713690	13510	13510	13510	13510	110
593	20230601	130700	11439227590	13530	13530	13530	13520	154
594	20230601	130600	11437144170	13540	13510	13540	13510	97
595	20230601	130500	11435833670	13510	13540	13540	13510	129
596	20230601	130400	11434089600	13530	13540	13540	13530	200
597	20230601	130300	11431382600	13540	13510	13540	13510	205
598	20230601	130200	11428607010	13510	13510	13540	13510	743
599	20230601	130100	11418561280	13510	13510	13520	13510	105
600	20230601	130000	11417142630	13520	13520	13520	13510	59
601	20230601	125900	11416345500	13500	13520	13520	13500	722
602	20230601	125800	11406595010	13520	13520	13520	13520	1
603	20230601	125700	11406581490	13520	13520	13520	13520	1
604	20230601	125600	11406567970	13530	13480	13530	13480	174
605	20230601	125500	11404222300	13530	13540	13540	13530	258
606	20230601	125400	11400729000	13540	13490	13540	13490	201
607	20230601	125300	11398011140	13490	13470	13490	13470	199
608	20230601	125200	11395329080	13470	13480	13480	13470	428
609	20230601	125100	11389563430	13480	13490	13490	13480	22
610	20230601	125000	11389266850	13490	13480	13490	13480	342
611	20230601	124900	11384653280	13490	13480	13490	13480	56
612	20230601	124800	11383897850	13470	13480	13490	13470	1423
613	20230601	124700	11364722230	13490	13480	13490	13480	74
614	20230601	124600	11363724530	13470	13480	13480	13470	95
615	20230601	124500	11362444080	13480	13470	13480	13470	624
616	20230601	124400	11354035310	13460	13470	13470	13460	505
617	20230601	124300	11347235570	13470	13480	13480	13470	1789
618	20230601	124200	11323134180	13480	13500	13500	13480	808
619	20230601	124100	11312235940	13500	13500	13500	13500	499
620	20230601	124000	11305499440	13500	13500	13530	13490	530
621	20230601	123900	11298345090	13500	13520	13520	13500	2108
622	20230601	123800	11269873780	13540	13530	13540	13530	198
623	20230601	123700	11267193910	13530	13530	13530	13530	18
624	20230601	123600	11266950370	13540	13530	13540	13530	264
625	20230601	123500	11263378440	13540	13540	13540	13540	1
626	20230601	123400	11263364900	13540	13540	13540	13540	41
627	20230601	123300	11262809760	13540	13530	13540	13530	276
628	20230601	123200	11259073640	13540	13540	13540	13530	190
629	20230601	123100	11256501840	13520	13540	13550	13520	425
630	20230601	123000	11250750200	13550	13550	13550	13550	145
631	20230601	122900	11248785450	13550	13540	13550	13540	36
632	20230601	122800	11248297850	13540	13540	13540	13540	110
633	20230601	122700	11246808450	13540	13550	13550	13540	361
634	20230601	122600	11241920470	13550	13580	13580	13550	450
635	20230601	122500	11235822940	13550	13560	13570	13550	261
636	20230601	122400	11232283650	13560	13580	13590	13560	1765
637	20230601	122300	11208312790	13580	13580	13580	13570	376
638	20230601	122200	11203208720	13570	13550	13570	13540	702
639	20230601	122100	11193691610	13560	13550	13560	13540	452
640	20230601	122000	11187564660	13540	13540	13540	13540	188
641	20230601	121900	11185019140	13530	13530	13540	13530	245
642	20230601	121800	11181703290	13540	13530	13550	13530	151
643	20230601	121700	11179659540	13530	13550	13550	13530	85
644	20230601	121600	11178509370	13550	13550	13550	13550	200
645	20230601	121500	11175799370	13550	13520	13550	13510	1427
646	20230601	121400	11156499220	13520	13520	13520	13520	358
647	20230601	121300	11151659060	13520	13500	13520	13500	214
648	20230601	121200	11148765940	13500	13500	13500	13500	21
649	20230601	121100	11148482440	13500	13530	13530	13500	1107
650	20230601	121000	11133519660	13530	13510	13550	13510	1768
651	20230601	120900	11109590900	13500	13470	13500	13470	959
652	20230601	120800	11096649920	13470	13460	13470	13450	128
653	20230601	120700	11094926230	13470	13460	13470	13450	1354
654	20230601	120600	11076713400	13460	13450	13460	13450	370
655	20230601	120500	11071734750	13440	13440	13450	13440	608
656	20230601	120400	11063562130	13440	13430	13450	13420	1969
657	20230601	120300	11037120140	13430	13450	13450	13430	568
658	20230601	120200	11029489750	13450	13440	13450	13440	182
659	20230601	120100	11027043650	13440	13430	13440	13430	100
660	20230601	120000	11025700190	13420	13430	13430	13420	647
661	20230601	115900	11017014910	13440	13430	13450	13430	795
662	20230601	115800	11006331330	13430	13410	13440	13410	1296
663	20230601	115700	10988948630	13410	13440	13440	13410	4453
664	20230601	115600	10929185870	13430	13440	13440	13430	1476
665	20230601	115500	10909360010	13440	13450	13450	13430	5536
666	20230601	115400	10834971910	13450	13440	13470	13440	73
667	20230601	115300	10833990020	13440	13450	13490	13440	1023
668	20230601	115200	10820227630	13450	13450	13450	13450	7
669	20230601	115100	10820133480	13450	13440	13450	13440	1222
670	20230601	115000	10803706570	13440	13450	13450	13440	3867
671	20230601	114900	10751721590	13450	13450	13460	13450	622
672	20230601	114800	10743354910	13460	13480	13480	13460	1254
673	20230601	114700	10726469000	13480	13460	13480	13460	214
674	20230601	114600	10723586410	13460	13480	13480	13460	2377
675	20230601	114500	10691574420	13480	13500	13500	13480	307
676	20230601	114400	10687433510	13500	13470	13500	13470	790
677	20230601	114300	10676791220	13470	13460	13470	13450	1114
678	20230601	114200	10661796670	13460	13480	13500	13460	917
679	20230601	114100	10649447560	13480	13480	13480	13420	6792
680	20230601	114000	10558042930	13480	13470	13480	13460	1939
681	20230601	113900	10531920990	13480	13500	13510	13480	3048
682	20230601	113800	10490805270	13500	13500	13510	13500	1542
683	20230601	113700	10469982400	13500	13510	13550	13500	4019
684	20230601	113600	10415706040	13510	13570	13570	13500	6797
685	20230601	113500	10323746260	13570	13560	13580	13550	1066
686	20230601	113400	10309281180	13550	13590	13590	13550	4167
687	20230601	113300	10252721110	13590	13610	13610	13590	2191
688	20230601	113200	10222928370	13610	13620	13620	13600	1834
689	20230601	113100	10197968800	13620	13620	13620	13610	415
690	20230601	113000	10192316810	13620	13630	13630	13620	512
691	20230601	112900	10185343360	13630	13620	13630	13620	71
692	20230601	112800	10184375730	13620	13640	13640	13620	700
693	20230601	112700	10174838990	13650	13640	13650	13640	211
694	20230601	112600	10171959220	13640	13630	13640	13620	87
695	20230601	112500	10170773070	13620	13630	13630	13620	139
696	20230601	112400	10168879020	13630	13640	13640	13630	57
697	20230601	112300	10168101820	13640	13610	13640	13610	185
698	20230601	112200	10165579920	13610	13620	13620	13610	57
699	20230601	112100	10164804090	13620	13630	13630	13610	530
700	20230601	112000	10157587390	13610	13650	13650	13610	347
701	20230601	111900	10152864050	13610	13610	13660	13600	906
702	20230601	111800	10140519050	13600	13660	13660	13600	1816
703	20230601	111700	10115793670	13660	13660	13660	13650	414
704	20230601	111600	10110140940	13620	13610	13630	13610	2168
705	20230601	111500	10080631800	13600	13610	13620	13580	4216
706	20230601	111400	10023328060	13600	13630	13630	13600	2179
707	20230601	111300	9993674260	13630	13650	13650	13610	5084
708	20230601	111200	9924391850	13650	13670	13680	13650	1997
709	20230601	111100	9897117550	13690	13690	13700	13660	2457
710	20230601	111000	9863526750	13700	13700	13700	13680	448
711	20230601	110900	9857397960	13700	13700	13710	13680	680
712	20230601	110800	9848087720	13700	13680	13700	13670	1366
713	20230601	110700	9829381480	13680	13710	13710	13680	3641
714	20230601	110600	9779506520	13700	13710	13710	13680	4810
715	20230601	110500	9713653640	13700	13710	13740	13700	2151
716	20230601	110400	9684169540	13710	13750	13750	13710	3313
717	20230601	110300	9638674540	13750	13760	13760	13750	1560
718	20230601	110200	9617222050	13760	13770	13770	13750	2418
719	20230601	110100	9583960550	13780	13760	13800	13760	1624
720	20230601	110000	9561579510	13780	13770	13780	13760	1673
721	20230601	105900	9538550670	13780	13780	13800	13770	868
722	20230601	105800	9526584180	13800	13800	13800	13780	2050
723	20230601	105700	9498320410	13790	13790	13800	13780	5550
724	20230601	105600	9421751380	13800	13780	13820	13780	12161
725	20230601	105500	9253940760	13790	13780	13790	13770	1506
726	20230601	105400	9233191810	13770	13770	13790	13760	1715
727	20230601	105300	9209570400	13780	13790	13800	13770	1975
728	20230601	105200	9182333870	13800	13780	13800	13780	1621
729	20230601	105100	9159984910	13790	13780	13790	13760	816
730	20230601	105000	9148741880	13760	13750	13790	13750	603
731	20230601	104900	9140441150	13790	13740	13790	13730	1301
732	20230601	104800	9122545070	13740	13700	13740	13690	2993
733	20230601	104700	9081494840	13700	13740	13740	13680	7341
734	20230601	104600	8980845490	13730	13790	13800	13730	9997
735	20230601	104500	8843387150	13800	13920	13930	13790	9818
736	20230601	104400	8707563160	13920	13940	13950	13880	1724
737	20230601	104300	8683556990	13950	13940	13950	13920	2056
738	20230601	104200	8654898850	13930	13940	13960	13930	3932
739	20230601	104100	8600057530	13950	13920	13950	13920	3265
740	20230601	104000	8554546600	13940	13870	13940	13870	3984
741	20230601	103900	8499118610	13900	13900	13900	13870	1252
742	20230601	103800	8481734980	13900	13890	13920	13860	2099
743	20230601	103700	8452559300	13890	13840	13900	13840	892
744	20230601	103600	8440182420	13890	13830	13920	13820	2931
745	20230601	103500	8399519440	13850	13840	13850	13820	5638
746	20230601	103400	8321546790	13830	13860	13890	13830	4619
747	20230601	103300	8257593930	13860	13860	13900	13850	2917
748	20230601	103200	8217119790	13900	13900	13930	13850	2126
749	20230601	103100	8187634260	13930	13910	13930	13900	922
750	20230601	103000	8174805020	13930	13880	13930	13880	796
751	20230601	102900	8163734080	13900	13870	13940	13850	3045
752	20230601	102800	8121462020	13880	13910	13930	13840	10060
753	20230601	102700	7981940390	13930	13940	13950	13910	4601
754	20230601	102600	7917856450	13930	13970	13980	13930	3876
755	20230601	102500	7863754160	13980	13970	13980	13950	2512
756	20230601	102400	7828657600	13950	13950	13980	13940	1270
757	20230601	102300	7810928610	13950	13930	13950	13900	3324
758	20230601	102200	7764604260	13930	13950	13950	13890	2987
759	20230601	102100	7723056210	13910	13910	13950	13900	2018
760	20230601	102000	7694955420	13950	14010	14020	13910	6592
761	20230601	101900	7602840130	14020	14020	14020	14000	7105
762	20230601	101800	7503267320	14020	14010	14020	13990	6060
763	20230601	101700	7418351000	14020	13970	14020	13960	9155
764	20230601	101600	7290236880	13970	13910	13970	13910	4310
765	20230601	101500	7230143950	13930	13890	13940	13870	2825
766	20230601	101400	7190857570	13890	13870	13890	13860	3388
767	20230601	101300	7143867120	13880	13860	13890	13850	3245
768	20230601	101200	7098897290	13890	13890	13900	13850	6407
769	20230601	101100	7010018430	13870	13970	13970	13840	12339
770	20230601	101000	6838670990	13950	13970	13980	13950	2487
771	20230601	100900	6803924120	13980	14000	14010	13970	5107
772	20230601	100800	6732499510	14000	14050	14050	13950	13533
773	20230601	100700	6542865650	14040	13990	14050	13990	14802
774	20230601	100600	6335484010	14000	13960	14000	13950	8513
775	20230601	100500	6216419380	13950	13950	13960	13950	3661
776	20230601	100400	6165318570	13960	13910	13960	13910	5321
777	20230601	100300	6091194360	13920	13940	13940	13900	5352
778	20230601	100200	6016709510	13940	13960	13960	13930	4232
779	20230601	100100	5957684840	13950	13970	13980	13950	5445
780	20230601	100000	5881647830	13960	13980	13990	13960	4873
781	20230601	095900	5813545980	13970	13990	13990	13950	8135
782	20230601	095800	5699915070	13990	13950	14000	13920	15576
783	20230601	095700	5482309060	13950	13960	13970	13920	9269
784	20230601	095600	5352967240	13970	13900	13970	13850	7686
785	20230601	095500	5245789970	13910	13810	13910	13810	4227
786	20230601	095400	5187161250	13810	13750	13810	13750	1319
787	20230601	095300	5168978630	13760	13750	13760	13750	1601
788	20230601	095200	5146963820	13760	13790	13800	13750	1071
789	20230601	095100	5132211470	13790	13750	13790	13730	1995
790	20230601	095000	5104791700	13740	13740	13750	13740	705
791	20230601	094900	5095100070	13740	13720	13750	13720	324
792	20230601	094800	5090650580	13710	13720	13740	13710	1513
793	20230601	094700	5069887870	13720	13770	13780	13720	6044
794	20230601	094600	4986779780	13770	13820	13820	13770	3827
795	20230601	094500	4933999490	13830	13840	13840	13800	4562
796	20230601	094400	4870983630	13820	13830	13850	13800	4744
797	20230601	094300	4805407600	13840	13920	13930	13830	11426
798	20230601	094200	4646672580	13930	13910	13940	13900	6707
799	20230601	094100	4553234810	13900	13890	13910	13880	4413
800	20230601	094000	4491907110	13900	13940	13950	13890	10590
801	20230601	093900	4344437780	13940	13880	13940	13830	11351
802	20230601	093800	4186728040	13830	13820	13880	13800	7027
803	20230601	093700	4089298650	13800	13780	13830	13770	4073
804	20230601	093600	4033069580	13770	13830	13840	13760	6214
805	20230601	093500	3947369840	13840	13900	13900	13830	11568
806	20230601	093400	3786720170	13890	13860	13900	13840	10276
807	20230601	093300	3644140920	13850	13800	13870	13760	6868
808	20230601	093200	3549235400	13780	13890	13900	13770	11575
809	20230601	093100	3389034380	13870	13770	13910	13760	17327
810	20230601	093000	3149205910	13760	13710	13780	13710	4282
811	20230601	092900	3090294890	13710	13670	13710	13660	553
812	20230601	092800	3082727610	13660	13660	13670	13620	2314
813	20230601	092700	3051143850	13660	13680	13690	13660	1368
814	20230601	092600	3032453720	13690	13690	13700	13690	141
815	20230601	092500	3030523040	13690	13690	13690	13620	1362
816	20230601	092400	3011890960	13690	13600	13690	13590	3119
817	20230601	092300	2969242340	13600	13580	13620	13580	1234
818	20230601	092200	2952457550	13600	13610	13610	13570	4283
819	20230601	092100	2894259490	13610	13710	13710	13600	6076
820	20230601	092000	2811365250	13720	13740	13740	13710	1993
821	20230601	091900	2784013560	13740	13760	13760	13740	5133
822	20230601	091800	2713429420	13760	13770	13800	13760	3411
823	20230601	091700	2666455550	13770	13810	13810	13760	17775
824	20230601	091600	2421476360	13800	13720	13810	13680	23725
825	20230601	091500	2094997270	13690	13660	13720	13630	4618
826	20230601	091400	2031931700	13670	13710	13730	13650	8046
827	20230601	091300	1921846550	13730	13730	13750	13710	8812
828	20230601	091200	1800837180	13740	13700	13770	13700	11481
829	20230601	091100	1643117820	13710	13670	13710	13650	8173
830	20230601	091000	1531329030	13670	13710	13720	13660	8976
831	20230601	090900	1408316450	13690	13670	13780	13660	20862
832	20230601	090800	1122106630	13660	13590	13680	13550	11648
833	20230601	090700	963599300	13550	13460	13600	13450	6308
834	20230601	090600	878247890	13460	13440	13460	13400	4941
835	20230601	090500	811913230	13440	13450	13460	13400	20323
836	20230601	090400	539396440	13450	13450	13460	13450	6210
837	20230601	090300	455863560	13450	13480	13480	13450	2079
838	20230601	090200	427879110	13490	13510	13510	13470	1829
839	20230601	090100	403207610	13510	13510	13530	13450	7047
840	20230601	090000	308114260	13500	13500	13570	13500	20827