KissMeData/250000/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	235200	48293194970	19030	19030	19030	19030	29753
3	20230621	235100	48293194970	19030	19030	19030	19030	0
4	20230621	235000	48293194970	19030	19030	19030	19030	0
5	20230621	234900	48293194970	19030	19030	19030	19030	0
6	20230621	234800	48293194970	19030	19030	19030	19030	0
7	20230621	234700	48293194970	19030	19030	19030	19030	0
8	20230621	234600	48293194970	19030	19030	19030	19030	0
9	20230621	234500	48293194970	19030	19030	19030	19030	0
10	20230621	234400	48293194970	19030	19030	19030	19030	0
11	20230621	234300	48293194970	19030	19030	19030	19030	0
12	20230621	234200	48293194970	19030	19030	19030	19030	0
13	20230621	234100	48293194970	19030	19030	19030	19030	0
14	20230621	234000	48293194970	19030	19030	19030	19030	0
15	20230621	233900	48293194970	19030	19030	19030	19030	0
16	20230621	233800	48293194970	19030	19030	19030	19030	0
17	20230621	233700	48293194970	19030	19030	19030	19030	0
18	20230621	233600	48293194970	19030	19030	19030	19030	0
19	20230621	233500	48293194970	19030	19030	19030	19030	0
20	20230621	233400	48293194970	19030	19030	19030	19030	0
21	20230621	233300	48293194970	19030	19030	19030	19030	0
22	20230621	233200	48293194970	19030	19030	19030	19030	0
23	20230621	233100	48293194970	19030	19030	19030	19030	0
24	20230621	233000	48293194970	19030	19030	19030	19030	0
25	20230621	232900	48293194970	19030	19030	19030	19030	0
26	20230621	232800	48293194970	19030	19030	19030	19030	0
27	20230621	232700	48293194970	19030	19030	19030	19030	0
28	20230621	232600	48293194970	19030	19030	19030	19030	0
29	20230621	232500	48293194970	19030	19030	19030	19030	0
30	20230621	232400	48293194970	19030	19030	19030	19030	0
31	20230621	232300	48293194970	19030	19030	19030	19030	0
32	20230621	232200	48293194970	19030	19030	19030	19030	29753
33	20230621	232100	48293194970	19030	19030	19030	19030	0
34	20230621	232000	48293194970	19030	19030	19030	19030	0
35	20230621	231900	48293194970	19030	19030	19030	19030	0
36	20230621	231800	48293194970	19030	19030	19030	19030	0
37	20230621	231700	48293194970	19030	19030	19030	19030	0
38	20230621	231600	48293194970	19030	19030	19030	19030	0
39	20230621	231500	48293194970	19030	19030	19030	19030	0
40	20230621	231400	48293194970	19030	19030	19030	19030	0
41	20230621	231300	48293194970	19030	19030	19030	19030	0
42	20230621	231200	48293194970	19030	19030	19030	19030	0
43	20230621	231100	48293194970	19030	19030	19030	19030	0
44	20230621	231000	48293194970	19030	19030	19030	19030	0
45	20230621	230900	48293194970	19030	19030	19030	19030	0
46	20230621	230800	48293194970	19030	19030	19030	19030	0
47	20230621	230700	48293194970	19030	19030	19030	19030	0
48	20230621	230600	48293194970	19030	19030	19030	19030	0
49	20230621	230500	48293194970	19030	19030	19030	19030	0
50	20230621	230400	48293194970	19030	19030	19030	19030	0
51	20230621	230300	48293194970	19030	19030	19030	19030	0
52	20230621	230200	48293194970	19030	19030	19030	19030	0
53	20230621	230100	48293194970	19030	19030	19030	19030	0
54	20230621	230000	48293194970	19030	19030	19030	19030	0
55	20230621	225900	48293194970	19030	19030	19030	19030	0
56	20230621	225800	48293194970	19030	19030	19030	19030	0
57	20230621	225700	48293194970	19030	19030	19030	19030	0
58	20230621	225600	48293194970	19030	19030	19030	19030	0
59	20230621	225500	48293194970	19030	19030	19030	19030	0
60	20230621	225400	48293194970	19030	19030	19030	19030	0
61	20230621	225300	48293194970	19030	19030	19030	19030	0
62	20230621	225200	48293194970	19030	19030	19030	19030	29753
63	20230621	225100	48293194970	19030	19030	19030	19030	0
64	20230621	225000	48293194970	19030	19030	19030	19030	0
65	20230621	224900	48293194970	19030	19030	19030	19030	0
66	20230621	224800	48293194970	19030	19030	19030	19030	0
67	20230621	224700	48293194970	19030	19030	19030	19030	0
68	20230621	224600	48293194970	19030	19030	19030	19030	0
69	20230621	224500	48293194970	19030	19030	19030	19030	0
70	20230621	224400	48293194970	19030	19030	19030	19030	0
71	20230621	224300	48293194970	19030	19030	19030	19030	0
72	20230621	224200	48293194970	19030	19030	19030	19030	0
73	20230621	224100	48293194970	19030	19030	19030	19030	0
74	20230621	224000	48293194970	19030	19030	19030	19030	0
75	20230621	223900	48293194970	19030	19030	19030	19030	0
76	20230621	223800	48293194970	19030	19030	19030	19030	0
77	20230621	223700	48293194970	19030	19030	19030	19030	0
78	20230621	223600	48293194970	19030	19030	19030	19030	0
79	20230621	223500	48293194970	19030	19030	19030	19030	0
80	20230621	223400	48293194970	19030	19030	19030	19030	0
81	20230621	223300	48293194970	19030	19030	19030	19030	0
82	20230621	223200	48293194970	19030	19030	19030	19030	0
83	20230621	223100	48293194970	19030	19030	19030	19030	0
84	20230621	223000	48293194970	19030	19030	19030	19030	0
85	20230621	222900	48293194970	19030	19030	19030	19030	0
86	20230621	222800	48293194970	19030	19030	19030	19030	0
87	20230621	222700	48293194970	19030	19030	19030	19030	0
88	20230621	222600	48293194970	19030	19030	19030	19030	0
89	20230621	222500	48293194970	19030	19030	19030	19030	0
90	20230621	222400	48293194970	19030	19030	19030	19030	0
91	20230621	222300	48293194970	19030	19030	19030	19030	0
92	20230621	222200	48293194970	19030	19030	19030	19030	29753
93	20230621	222100	48293194970	19030	19030	19030	19030	0
94	20230621	222000	48293194970	19030	19030	19030	19030	0
95	20230621	221900	48293194970	19030	19030	19030	19030	0
96	20230621	221800	48293194970	19030	19030	19030	19030	0
97	20230621	221700	48293194970	19030	19030	19030	19030	0
98	20230621	221600	48293194970	19030	19030	19030	19030	0
99	20230621	221500	48293194970	19030	19030	19030	19030	0
100	20230621	221400	48293194970	19030	19030	19030	19030	0
101	20230621	221300	48293194970	19030	19030	19030	19030	0
102	20230621	221200	48293194970	19030	19030	19030	19030	0
103	20230621	221100	48293194970	19030	19030	19030	19030	0
104	20230621	221000	48293194970	19030	19030	19030	19030	0
105	20230621	220900	48293194970	19030	19030	19030	19030	0
106	20230621	220800	48293194970	19030	19030	19030	19030	0
107	20230621	220700	48293194970	19030	19030	19030	19030	0
108	20230621	220600	48293194970	19030	19030	19030	19030	0
109	20230621	220500	48293194970	19030	19030	19030	19030	0
110	20230621	220400	48293194970	19030	19030	19030	19030	0
111	20230621	220300	48293194970	19030	19030	19030	19030	0
112	20230621	220200	48293194970	19030	19030	19030	19030	0
113	20230621	220100	48293194970	19030	19030	19030	19030	0
114	20230621	220000	48293194970	19030	19030	19030	19030	0
115	20230621	215900	48293194970	19030	19030	19030	19030	0
116	20230621	215800	48293194970	19030	19030	19030	19030	0
117	20230621	215700	48293194970	19030	19030	19030	19030	0
118	20230621	215600	48293194970	19030	19030	19030	19030	0
119	20230621	215500	48293194970	19030	19030	19030	19030	0
120	20230621	215400	48293194970	19030	19030	19030	19030	0
121	20230621	215300	48293194970	19030	19030	19030	19030	0
122	20230621	215200	48293194970	19030	19030	19030	19030	29753
123	20230621	215100	48293194970	19030	19030	19030	19030	0
124	20230621	215000	48293194970	19030	19030	19030	19030	0
125	20230621	214900	48293194970	19030	19030	19030	19030	0
126	20230621	214800	48293194970	19030	19030	19030	19030	0
127	20230621	214700	48293194970	19030	19030	19030	19030	0
128	20230621	214600	48293194970	19030	19030	19030	19030	0
129	20230621	214500	48293194970	19030	19030	19030	19030	0
130	20230621	214400	48293194970	19030	19030	19030	19030	0
131	20230621	214300	48293194970	19030	19030	19030	19030	0
132	20230621	214200	48293194970	19030	19030	19030	19030	0
133	20230621	214100	48293194970	19030	19030	19030	19030	0
134	20230621	214000	48293194970	19030	19030	19030	19030	0
135	20230621	213900	48293194970	19030	19030	19030	19030	0
136	20230621	213800	48293194970	19030	19030	19030	19030	0
137	20230621	213700	48293194970	19030	19030	19030	19030	0
138	20230621	213600	48293194970	19030	19030	19030	19030	0
139	20230621	213500	48293194970	19030	19030	19030	19030	0
140	20230621	213400	48293194970	19030	19030	19030	19030	0
141	20230621	213300	48293194970	19030	19030	19030	19030	0
142	20230621	213200	48293194970	19030	19030	19030	19030	0
143	20230621	213100	48293194970	19030	19030	19030	19030	0
144	20230621	213000	48293194970	19030	19030	19030	19030	0
145	20230621	212900	48293194970	19030	19030	19030	19030	0
146	20230621	212800	48293194970	19030	19030	19030	19030	0
147	20230621	212700	48293194970	19030	19030	19030	19030	0
148	20230621	212600	48293194970	19030	19030	19030	19030	0
149	20230621	212500	48293194970	19030	19030	19030	19030	0
150	20230621	212400	48293194970	19030	19030	19030	19030	0
151	20230621	212300	48293194970	19030	19030	19030	19030	0
152	20230621	212200	48293194970	19030	19030	19030	19030	29753
153	20230621	212100	48293194970	19030	19030	19030	19030	0
154	20230621	212000	48293194970	19030	19030	19030	19030	0
155	20230621	211900	48293194970	19030	19030	19030	19030	0
156	20230621	211800	48293194970	19030	19030	19030	19030	0
157	20230621	211700	48293194970	19030	19030	19030	19030	0
158	20230621	211600	48293194970	19030	19030	19030	19030	0
159	20230621	211500	48293194970	19030	19030	19030	19030	0
160	20230621	211400	48293194970	19030	19030	19030	19030	0
161	20230621	211300	48293194970	19030	19030	19030	19030	0
162	20230621	211200	48293194970	19030	19030	19030	19030	0
163	20230621	211100	48293194970	19030	19030	19030	19030	0
164	20230621	211000	48293194970	19030	19030	19030	19030	0
165	20230621	210900	48293194970	19030	19030	19030	19030	0
166	20230621	210800	48293194970	19030	19030	19030	19030	0
167	20230621	210700	48293194970	19030	19030	19030	19030	0
168	20230621	210600	48293194970	19030	19030	19030	19030	0
169	20230621	210500	48293194970	19030	19030	19030	19030	0
170	20230621	210400	48293194970	19030	19030	19030	19030	0
171	20230621	210300	48293194970	19030	19030	19030	19030	0
172	20230621	210200	48293194970	19030	19030	19030	19030	0
173	20230621	210100	48293194970	19030	19030	19030	19030	0
174	20230621	210000	48293194970	19030	19030	19030	19030	0
175	20230621	205900	48293194970	19030	19030	19030	19030	0
176	20230621	205800	48293194970	19030	19030	19030	19030	0
177	20230621	205700	48293194970	19030	19030	19030	19030	0
178	20230621	205600	48293194970	19030	19030	19030	19030	0
179	20230621	205500	48293194970	19030	19030	19030	19030	0
180	20230621	205400	48293194970	19030	19030	19030	19030	0
181	20230621	205300	48293194970	19030	19030	19030	19030	0
182	20230621	205200	48293194970	19030	19030	19030	19030	29753
183	20230621	205100	48293194970	19030	19030	19030	19030	0
184	20230621	205000	48293194970	19030	19030	19030	19030	0
185	20230621	204900	48293194970	19030	19030	19030	19030	0
186	20230621	204800	48293194970	19030	19030	19030	19030	0
187	20230621	204700	48293194970	19030	19030	19030	19030	0
188	20230621	204600	48293194970	19030	19030	19030	19030	0
189	20230621	204500	48293194970	19030	19030	19030	19030	0
190	20230621	204400	48293194970	19030	19030	19030	19030	0
191	20230621	204300	48293194970	19030	19030	19030	19030	0
192	20230621	204200	48293194970	19030	19030	19030	19030	0
193	20230621	204100	48293194970	19030	19030	19030	19030	0
194	20230621	204000	48293194970	19030	19030	19030	19030	0
195	20230621	203900	48293194970	19030	19030	19030	19030	0
196	20230621	203800	48293194970	19030	19030	19030	19030	0
197	20230621	203700	48293194970	19030	19030	19030	19030	0
198	20230621	203600	48293194970	19030	19030	19030	19030	0
199	20230621	203500	48293194970	19030	19030	19030	19030	0
200	20230621	203400	48293194970	19030	19030	19030	19030	0
201	20230621	203300	48293194970	19030	19030	19030	19030	0
202	20230621	203200	48293194970	19030	19030	19030	19030	0
203	20230621	203100	48293194970	19030	19030	19030	19030	0
204	20230621	203000	48293194970	19030	19030	19030	19030	0
205	20230621	202900	48293194970	19030	19030	19030	19030	0
206	20230621	202800	48293194970	19030	19030	19030	19030	0
207	20230621	202700	48293194970	19030	19030	19030	19030	0
208	20230621	202600	48293194970	19030	19030	19030	19030	0
209	20230621	202500	48293194970	19030	19030	19030	19030	0
210	20230621	202400	48293194970	19030	19030	19030	19030	0
211	20230621	202300	48293194970	19030	19030	19030	19030	0
212	20230621	202200	48293194970	19030	19030	19030	19030	29753
213	20230621	202100	48293194970	19030	19030	19030	19030	0
214	20230621	202000	48293194970	19030	19030	19030	19030	0
215	20230621	201900	48293194970	19030	19030	19030	19030	0
216	20230621	201800	48293194970	19030	19030	19030	19030	0
217	20230621	201700	48293194970	19030	19030	19030	19030	0
218	20230621	201600	48293194970	19030	19030	19030	19030	0
219	20230621	201500	48293194970	19030	19030	19030	19030	0
220	20230621	201400	48293194970	19030	19030	19030	19030	0
221	20230621	201300	48293194970	19030	19030	19030	19030	0
222	20230621	201200	48293194970	19030	19030	19030	19030	0
223	20230621	201100	48293194970	19030	19030	19030	19030	0
224	20230621	201000	48293194970	19030	19030	19030	19030	0
225	20230621	200900	48293194970	19030	19030	19030	19030	0
226	20230621	200800	48293194970	19030	19030	19030	19030	0
227	20230621	200700	48293194970	19030	19030	19030	19030	0
228	20230621	200600	48293194970	19030	19030	19030	19030	0
229	20230621	200500	48293194970	19030	19030	19030	19030	0
230	20230621	200400	48293194970	19030	19030	19030	19030	0
231	20230621	200300	48293194970	19030	19030	19030	19030	0
232	20230621	200200	48293194970	19030	19030	19030	19030	0
233	20230621	200100	48293194970	19030	19030	19030	19030	0
234	20230621	200000	48293194970	19030	19030	19030	19030	0
235	20230621	195900	48293194970	19030	19030	19030	19030	0
236	20230621	195800	48293194970	19030	19030	19030	19030	0
237	20230621	195700	48293194970	19030	19030	19030	19030	0
238	20230621	195600	48293194970	19030	19030	19030	19030	0
239	20230621	195500	48293194970	19030	19030	19030	19030	0
240	20230621	195400	48293194970	19030	19030	19030	19030	0
241	20230621	195300	48293194970	19030	19030	19030	19030	0
242	20230621	195200	48293194970	19030	19030	19030	19030	29753
243	20230621	195100	48293194970	19030	19030	19030	19030	0
244	20230621	195000	48293194970	19030	19030	19030	19030	0
245	20230621	194900	48293194970	19030	19030	19030	19030	0
246	20230621	194800	48293194970	19030	19030	19030	19030	0
247	20230621	194700	48293194970	19030	19030	19030	19030	0
248	20230621	194600	48293194970	19030	19030	19030	19030	0
249	20230621	194500	48293194970	19030	19030	19030	19030	0
250	20230621	194400	48293194970	19030	19030	19030	19030	0
251	20230621	194300	48293194970	19030	19030	19030	19030	0
252	20230621	194200	48293194970	19030	19030	19030	19030	0
253	20230621	194100	48293194970	19030	19030	19030	19030	0
254	20230621	194000	48293194970	19030	19030	19030	19030	0
255	20230621	193900	48293194970	19030	19030	19030	19030	0
256	20230621	193800	48293194970	19030	19030	19030	19030	0
257	20230621	193700	48293194970	19030	19030	19030	19030	0
258	20230621	193600	48293194970	19030	19030	19030	19030	0
259	20230621	193500	48293194970	19030	19030	19030	19030	0
260	20230621	193400	48293194970	19030	19030	19030	19030	0
261	20230621	193300	48293194970	19030	19030	19030	19030	0
262	20230621	193200	48293194970	19030	19030	19030	19030	0
263	20230621	193100	48293194970	19030	19030	19030	19030	0
264	20230621	193000	48293194970	19030	19030	19030	19030	0
265	20230621	192900	48293194970	19030	19030	19030	19030	0
266	20230621	192800	48293194970	19030	19030	19030	19030	0
267	20230621	192700	48293194970	19030	19030	19030	19030	0
268	20230621	192600	48293194970	19030	19030	19030	19030	0
269	20230621	192500	48293194970	19030	19030	19030	19030	0
270	20230621	192400	48293194970	19030	19030	19030	19030	0
271	20230621	192300	48293194970	19030	19030	19030	19030	0
272	20230621	192200	48293194970	19030	19030	19030	19030	29753
273	20230621	192100	48293194970	19030	19030	19030	19030	0
274	20230621	192000	48293194970	19030	19030	19030	19030	0
275	20230621	191900	48293194970	19030	19030	19030	19030	0
276	20230621	191800	48293194970	19030	19030	19030	19030	0
277	20230621	191700	48293194970	19030	19030	19030	19030	0
278	20230621	191600	48293194970	19030	19030	19030	19030	0
279	20230621	191500	48293194970	19030	19030	19030	19030	0
280	20230621	191400	48293194970	19030	19030	19030	19030	0
281	20230621	191300	48293194970	19030	19030	19030	19030	0
282	20230621	191200	48293194970	19030	19030	19030	19030	0
283	20230621	191100	48293194970	19030	19030	19030	19030	0
284	20230621	191000	48293194970	19030	19030	19030	19030	0
285	20230621	190900	48293194970	19030	19030	19030	19030	0
286	20230621	190800	48293194970	19030	19030	19030	19030	0
287	20230621	190700	48293194970	19030	19030	19030	19030	0
288	20230621	190600	48293194970	19030	19030	19030	19030	0
289	20230621	190500	48293194970	19030	19030	19030	19030	0
290	20230621	190400	48293194970	19030	19030	19030	19030	0
291	20230621	190300	48293194970	19030	19030	19030	19030	0
292	20230621	190200	48293194970	19030	19030	19030	19030	0
293	20230621	190100	48293194970	19030	19030	19030	19030	0
294	20230621	190000	48293194970	19030	19030	19030	19030	0
295	20230621	185900	48293194970	19030	19030	19030	19030	0
296	20230621	185800	48293194970	19030	19030	19030	19030	0
297	20230621	185700	48293194970	19030	19030	19030	19030	0
298	20230621	185600	48293194970	19030	19030	19030	19030	0
299	20230621	185500	48293194970	19030	19030	19030	19030	0
300	20230621	185400	48293194970	19030	19030	19030	19030	0
301	20230621	185300	48293194970	19030	19030	19030	19030	0
302	20230621	185200	48293194970	19030	19030	19030	19030	29753
303	20230621	185100	48293194970	19030	19030	19030	19030	0
304	20230621	185000	48293194970	19030	19030	19030	19030	0
305	20230621	184900	48293194970	19030	19030	19030	19030	0
306	20230621	184800	48293194970	19030	19030	19030	19030	0
307	20230621	184700	48293194970	19030	19030	19030	19030	0
308	20230621	184600	48293194970	19030	19030	19030	19030	0
309	20230621	184500	48293194970	19030	19030	19030	19030	0
310	20230621	184400	48293194970	19030	19030	19030	19030	0
311	20230621	184300	48293194970	19030	19030	19030	19030	0
312	20230621	184200	48293194970	19030	19030	19030	19030	0
313	20230621	184100	48293194970	19030	19030	19030	19030	0
314	20230621	184000	48293194970	19030	19030	19030	19030	0
315	20230621	183900	48293194970	19030	19030	19030	19030	0
316	20230621	183800	48293194970	19030	19030	19030	19030	0
317	20230621	183700	48293194970	19030	19030	19030	19030	0
318	20230621	183600	48293194970	19030	19030	19030	19030	0
319	20230621	183500	48293194970	19030	19030	19030	19030	0
320	20230621	183400	48293194970	19030	19030	19030	19030	0
321	20230621	183300	48293194970	19030	19030	19030	19030	0
322	20230621	183200	48293194970	19030	19030	19030	19030	0
323	20230621	183100	48293194970	19030	19030	19030	19030	0
324	20230621	183000	48293194970	19030	19030	19030	19030	0
325	20230621	182900	48293194970	19030	19030	19030	19030	0
326	20230621	182800	48293194970	19030	19030	19030	19030	0
327	20230621	182700	48293194970	19030	19030	19030	19030	0
328	20230621	182600	48293194970	19030	19030	19030	19030	0
329	20230621	182500	48293194970	19030	19030	19030	19030	0
330	20230621	182400	48293194970	19030	19030	19030	19030	0
331	20230621	182300	48293194970	19030	19030	19030	19030	0
332	20230621	182200	48293194970	19030	19030	19030	19030	29753
333	20230621	182100	48293194970	19030	19030	19030	19030	0
334	20230621	182000	48293194970	19030	19030	19030	19030	0
335	20230621	181900	48293194970	19030	19030	19030	19030	0
336	20230621	181800	48293194970	19030	19030	19030	19030	0
337	20230621	181700	48293194970	19030	19030	19030	19030	0
338	20230621	181600	48293194970	19030	19030	19030	19030	0
339	20230621	181500	48293194970	19030	19030	19030	19030	0
340	20230621	181400	48293194970	19030	19030	19030	19030	0
341	20230621	181300	48293194970	19030	19030	19030	19030	0
342	20230621	181200	48293194970	19030	19030	19030	19030	0
343	20230621	181100	48293194970	19030	19030	19030	19030	0
344	20230621	181000	48293194970	19030	19030	19030	19030	0
345	20230621	180900	48293194970	19030	19030	19030	19030	0
346	20230621	180800	48293194970	19030	19030	19030	19030	0
347	20230621	180700	48293194970	19030	19030	19030	19030	0
348	20230621	180600	48293194970	19030	19030	19030	19030	0
349	20230621	180500	48293194970	19030	19030	19030	19030	0
350	20230621	180400	48293194970	19030	19030	19030	19030	0
351	20230621	180300	48293194970	19030	19030	19030	19030	0
352	20230621	180200	48293194970	19030	19030	19030	19030	0
353	20230621	180100	48293194970	19030	19030	19030	19030	0
354	20230621	180000	48293194970	19030	19030	19030	19030	0
355	20230621	175900	48293194970	19030	19030	19030	19030	0
356	20230621	175800	48293194970	19030	19030	19030	19030	0
357	20230621	175700	48293194970	19030	19030	19030	19030	0
358	20230621	175600	48293194970	19030	19030	19030	19030	0
359	20230621	175500	48293194970	19030	19030	19030	19030	0
360	20230621	175400	48293194970	19030	19030	19030	19030	0
361	20230621	175300	48293194970	19030	19030	19030	19030	0
362	20230621	175200	48293194970	19030	19030	19030	19030	29753
363	20230621	175100	48293194970	19030	19030	19030	19030	0
364	20230621	175000	48293194970	19030	19030	19030	19030	0
365	20230621	174900	48293194970	19030	19030	19030	19030	0
366	20230621	174800	48293194970	19030	19030	19030	19030	0
367	20230621	174700	48293194970	19030	19030	19030	19030	0
368	20230621	174600	48293194970	19030	19030	19030	19030	0
369	20230621	174500	48293194970	19030	19030	19030	19030	0
370	20230621	174400	48293194970	19030	19030	19030	19030	0
371	20230621	174300	48293194970	19030	19030	19030	19030	0
372	20230621	174200	48293194970	19030	19030	19030	19030	0
373	20230621	174100	48293194970	19030	19030	19030	19030	0
374	20230621	174000	48293194970	19030	19030	19030	19030	0
375	20230621	173900	48293194970	19030	19030	19030	19030	0
376	20230621	173800	48293194970	19030	19030	19030	19030	0
377	20230621	173700	48293194970	19030	19030	19030	19030	0
378	20230621	173600	48293194970	19030	19030	19030	19030	0
379	20230621	173500	48293194970	19030	19030	19030	19030	0
380	20230621	173400	48293194970	19030	19030	19030	19030	0
381	20230621	173300	48293194970	19030	19030	19030	19030	0
382	20230621	173200	48293194970	19030	19030	19030	19030	0
383	20230621	173100	48293194970	19030	19030	19030	19030	0
384	20230621	173000	48293194970	19030	19030	19030	19030	0
385	20230621	172900	48293194970	19030	19030	19030	19030	0
386	20230621	172800	48293194970	19030	19030	19030	19030	0
387	20230621	172700	48293194970	19030	19030	19030	19030	0
388	20230621	172600	48293194970	19030	19030	19030	19030	0
389	20230621	172500	48293194970	19030	19030	19030	19030	0
390	20230621	172400	48293194970	19030	19030	19030	19030	0
391	20230621	172300	48293194970	19030	19030	19030	19030	0
392	20230621	172200	48293194970	19030	19030	19030	19030	29753
393	20230621	172100	48293194970	19030	19030	19030	19030	0
394	20230621	172000	48293194970	19030	19030	19030	19030	0
395	20230621	171900	48293194970	19030	19030	19030	19030	0
396	20230621	171800	48293194970	19030	19030	19030	19030	0
397	20230621	171700	48293194970	19030	19030	19030	19030	0
398	20230621	171600	48293194970	19030	19030	19030	19030	0
399	20230621	171500	48293194970	19030	19030	19030	19030	0
400	20230621	171400	48293194970	19030	19030	19030	19030	0
401	20230621	171300	48293194970	19030	19030	19030	19030	0
402	20230621	171200	48293194970	19030	19030	19030	19030	0
403	20230621	171100	48293194970	19030	19030	19030	19030	0
404	20230621	171000	48293194970	19030	19030	19030	19030	0
405	20230621	170900	48293194970	19030	19030	19030	19030	0
406	20230621	170800	48293194970	19030	19030	19030	19030	0
407	20230621	170700	48293194970	19030	19030	19030	19030	0
408	20230621	170600	48293194970	19030	19030	19030	19030	0
409	20230621	170500	48293194970	19030	19030	19030	19030	0
410	20230621	170400	48293194970	19030	19030	19030	19030	0
411	20230621	170300	48293194970	19030	19030	19030	19030	0
412	20230621	170200	48293194970	19030	19030	19030	19030	0
413	20230621	170100	48293194970	19030	19030	19030	19030	0
414	20230621	170000	48293194970	19030	19030	19030	19030	0
415	20230621	165900	48293194970	19030	19030	19030	19030	0
416	20230621	165800	48293194970	19030	19030	19030	19030	0
417	20230621	165700	48293194970	19030	19030	19030	19030	0
418	20230621	165600	48293194970	19030	19030	19030	19030	0
419	20230621	165500	48293194970	19030	19030	19030	19030	0
420	20230621	165400	48293194970	19030	19030	19030	19030	0
421	20230621	165300	48293194970	19030	19030	19030	19030	0
422	20230621	165200	48293194970	19030	19030	19030	19030	29753
423	20230621	165100	48293194970	19030	19030	19030	19030	0
424	20230621	165000	48293194970	19030	19030	19030	19030	0
425	20230621	164900	48293194970	19030	19030	19030	19030	0
426	20230621	164800	48293194970	19030	19030	19030	19030	0
427	20230621	164700	48293194970	19030	19030	19030	19030	0
428	20230621	164600	48293194970	19030	19030	19030	19030	0
429	20230621	164500	48293194970	19030	19030	19030	19030	0
430	20230621	164400	48293194970	19030	19030	19030	19030	0
431	20230621	164300	48293194970	19030	19030	19030	19030	0
432	20230621	164200	48293194970	19030	19030	19030	19030	0
433	20230621	164100	48293194970	19030	19030	19030	19030	0
434	20230621	164000	48293194970	19030	19030	19030	19030	0
435	20230621	163900	48293194970	19030	19030	19030	19030	0
436	20230621	163800	48293194970	19030	19030	19030	19030	0
437	20230621	163700	48293194970	19030	19030	19030	19030	0
438	20230621	163600	48293194970	19030	19030	19030	19030	0
439	20230621	163500	48293194970	19030	19030	19030	19030	0
440	20230621	163400	48293194970	19030	19030	19030	19030	0
441	20230621	163300	48293194970	19030	19030	19030	19030	0
442	20230621	163200	48293194970	19030	19030	19030	19030	0
443	20230621	163100	48293194970	19030	19030	19030	19030	0
444	20230621	163000	48293194970	19030	19030	19030	19030	0
445	20230621	162900	48293194970	19030	19030	19030	19030	0
446	20230621	162800	48293194970	19030	19030	19030	19030	0
447	20230621	162700	48293194970	19030	19030	19030	19030	0
448	20230621	162600	48293194970	19030	19030	19030	19030	0
449	20230621	162500	48293194970	19030	19030	19030	19030	0
450	20230621	162400	48293194970	19030	19030	19030	19030	0
451	20230621	162300	48293194970	19030	19030	19030	19030	0
452	20230621	162200	48293194970	19030	19030	19030	19030	29753
453	20230621	162100	48293194970	19030	19030	19030	19030	0
454	20230621	162000	48293194970	19030	19030	19030	19030	0
455	20230621	161900	48293194970	19030	19030	19030	19030	0
456	20230621	161800	48293194970	19030	19030	19030	19030	0
457	20230621	161700	48293194970	19030	19030	19030	19030	0
458	20230621	161600	48293194970	19030	19030	19030	19030	0
459	20230621	161500	48293194970	19030	19030	19030	19030	0
460	20230621	161400	48293194970	19030	19030	19030	19030	0
461	20230621	161300	48293194970	19030	19030	19030	19030	0
462	20230621	161200	48293194970	19030	19030	19030	19030	0
463	20230621	161100	48293194970	19030	19030	19030	19030	0
464	20230621	161000	48293194970	19030	19030	19030	19030	0
465	20230621	160900	48293194970	19030	19030	19030	19030	0
466	20230621	160800	48293194970	19030	19030	19030	19030	0
467	20230621	160700	48293194970	19030	19030	19030	19030	0
468	20230621	160600	48293194970	19030	19030	19030	19030	0
469	20230621	160500	48293194970	19030	19030	19030	19030	0
470	20230621	160400	48293194970	19030	19030	19030	19030	0
471	20230621	160300	48293194970	19030	19030	19030	19030	0
472	20230621	160200	48293194970	19030	19030	19030	19030	0
473	20230621	160100	48293194970	19030	19030	19030	19030	0
474	20230621	160000	48293194970	19030	19030	19030	19030	0
475	20230621	155900	48293194970	19030	19030	19030	19030	0
476	20230621	155800	48293194970	19030	19030	19030	19030	0
477	20230621	155700	48293194970	19030	19030	19030	19030	0
478	20230621	155600	48293194970	19030	19030	19030	19030	0
479	20230621	155500	48293194970	19030	19030	19030	19030	0
480	20230621	155400	48293194970	19030	19030	19030	19030	0
481	20230621	155300	48293194970	19030	19030	19030	19030	0
482	20230621	155200	48293194970	19030	19030	19030	19030	29753
483	20230621	155100	48293194970	19030	19030	19030	19030	0
484	20230621	155000	48293194970	19030	19030	19030	19030	0
485	20230621	154900	48293194970	19030	19030	19030	19030	0
486	20230621	154800	48293194970	19030	19030	19030	19030	0
487	20230621	154700	48293194970	19030	19030	19030	19030	0
488	20230621	154600	48293194970	19030	19030	19030	19030	0
489	20230621	154500	48293194970	19030	19030	19030	19030	0
490	20230621	154400	48293194970	19030	19030	19030	19030	0
491	20230621	154300	48293194970	19030	19030	19030	19030	0
492	20230621	154200	48293194970	19030	19030	19030	19030	0
493	20230621	154100	48293194970	19030	19030	19030	19030	0
494	20230621	154000	48293194970	19030	19030	19030	19030	0
495	20230621	153900	48293194970	19030	19030	19030	19030	0
496	20230621	153800	48293194970	19030	19030	19030	19030	0
497	20230621	153700	48293194970	19030	19030	19030	19030	0
498	20230621	153600	48293194970	19030	19030	19030	19030	0
499	20230621	153500	48293194970	19030	19030	19030	19030	0
500	20230621	153400	48293194970	19030	19030	19030	19030	0
501	20230621	153300	48293194970	19030	19030	19030	19030	0
502	20230621	153200	48293194970	19030	19030	19030	19030	0
503	20230621	153100	48293194970	19030	19030	19030	19030	0
504	20230621	153000	48293194970	19030	19030	19030	19030	29753
505	20230621	152900	47726995380	18890	18890	18890	18890	0
506	20230621	152800	47726995380	18890	18890	18890	18890	0
507	20230621	152700	47726995380	18890	18890	18890	18890	0
508	20230621	152600	47726995380	18890	18890	18890	18890	0
509	20230621	152500	47726995380	18890	18890	18890	18890	0
510	20230621	152400	47726995380	18890	18890	18890	18890	0
511	20230621	152300	47726995380	18890	18890	18890	18890	0
512	20230621	152200	47726995380	18890	18890	18890	18890	0
513	20230621	152100	47726995380	18890	18890	18890	18890	0
514	20230621	152000	47726995380	18890	18890	18890	18890	0
515	20230621	151900	47726995380	18890	18920	18920	18850	4303
516	20230621	151800	47645706310	18910	18940	18960	18910	2136
517	20230621	151700	47605274990	18950	18940	18960	18900	4516
518	20230621	151600	47519807220	18950	18960	18980	18900	5107
519	20230621	151500	47423039750	18960	18950	18970	18860	3904
520	20230621	151400	47349180300	18960	18910	19000	18850	5401
521	20230621	151300	47246813610	18910	18840	18910	18820	5362
522	20230621	151200	47145663510	18820	18850	18850	18810	3276
523	20230621	151100	47083981690	18840	18830	18860	18830	1594
524	20230621	151000	47053948490	18830	18820	18870	18820	698
525	20230621	150900	47040800920	18820	18820	18870	18810	1951
526	20230621	150800	47004077900	18810	18810	18820	18800	1828
527	20230621	150700	46969708300	18810	18840	18870	18810	4627
528	20230621	150600	46882583750	18830	18830	18830	18830	1124
529	20230621	150500	46861418830	18830	18850	18850	18820	1997
530	20230621	150400	46823812310	18850	18820	18850	18820	2179
531	20230621	150300	46782761820	18830	18840	18840	18830	732
532	20230621	150200	46768976720	18840	18840	18840	18820	1124
533	20230621	150100	46747808890	18780	18790	18850	18720	5246
534	20230621	150000	46649199420	18760	18780	18800	18750	325
535	20230621	145900	46643100890	18780	18790	18800	18770	559
536	20230621	145800	46632603590	18790	18770	18810	18770	400
537	20230621	145700	46625088890	18770	18800	18800	18770	462
538	20230621	145600	46616415620	18770	18800	18800	18770	425
539	20230621	145500	46608428530	18800	18780	18820	18780	736
540	20230621	145400	46594590060	18800	18800	18800	18780	217
541	20230621	145300	46590514400	18780	18800	18800	18780	182
542	20230621	145200	46587094120	18800	18720	18800	18700	3407
543	20230621	145100	46523297560	18720	18750	18750	18700	1099
544	20230621	145000	46502732430	18750	18740	18760	18700	2065
545	20230621	144900	46464071150	18770	18760	18770	18730	760
546	20230621	144800	46449820510	18760	18780	18780	18760	903
547	20230621	144700	46432872680	18770	18770	18780	18770	243
548	20230621	144600	46428309760	18770	18780	18780	18770	603
549	20230621	144500	46416986430	18780	18830	18830	18780	332
550	20230621	144400	46410750830	18790	18800	18830	18790	993
551	20230621	144300	46392064090	18790	18780	18790	18780	360
552	20230621	144200	46385301340	18780	18790	18790	18770	396
553	20230621	144100	46377864380	18770	18840	18840	18770	738
554	20230621	144000	46363986540	18810	18890	18890	18800	2570
555	20230621	143900	46315593000	18900	18850	18910	18850	5314
556	20230621	143800	46215203540	18850	18850	18850	18830	1213
557	20230621	143700	46192345850	18840	18810	18840	18810	1009
558	20230621	143600	46173352330	18800	18780	18800	18780	1313
559	20230621	143500	46148674810	18780	18790	18800	18780	599
560	20230621	143400	46137418810	18790	18800	18800	18760	432
561	20230621	143300	46129307710	18800	18790	18800	18760	963
562	20230621	143200	46111221110	18790	18790	18810	18750	1097
563	20230621	143100	46090607020	18810	18810	18820	18790	537
564	20230621	143000	46080510220	18810	18810	18820	18800	235
565	20230621	142900	46076088780	18790	18750	18800	18750	1866
566	20230621	142800	46041028540	18790	18770	18790	18770	77
567	20230621	142700	46039582880	18780	18760	18790	18740	287
568	20230621	142600	46034199160	18790	18800	18800	18760	406
569	20230621	142500	46026578520	18780	18770	18800	18770	640
570	20230621	142400	46014558590	18770	18770	18770	18760	105
571	20230621	142300	46012587890	18770	18790	18790	18730	252
572	20230621	142200	46007862210	18790	18740	18790	18740	879
573	20230621	142100	45991369470	18750	18730	18750	18720	535
574	20230621	142000	45981345860	18730	18730	18740	18730	113
575	20230621	141900	45979229200	18710	18700	18740	18700	651
576	20230621	141800	45967049420	18700	18730	18730	18700	2055
577	20230621	141700	45928616380	18710	18710	18720	18710	1135
578	20230621	141600	45907378970	18710	18750	18750	18710	107
579	20230621	141500	45905372880	18700	18750	18770	18700	658
580	20230621	141400	45893058870	18750	18720	18750	18710	705
581	20230621	141300	45879857610	18710	18730	18730	18710	1470
582	20230621	141200	45852344400	18730	18770	18770	18730	207
583	20230621	141100	45848466790	18720	18740	18770	18720	1201
584	20230621	141000	45825983790	18720	18780	18780	18720	202
585	20230621	140900	45822201640	18710	18720	18790	18710	545
586	20230621	140800	45811999640	18720	18720	18790	18720	532
587	20230621	140700	45802038570	18760	18770	18770	18700	3499
588	20230621	140600	45736542320	18770	18750	18800	18750	190
589	20230621	140500	45732972040	18750	18760	18760	18720	2799
590	20230621	140400	45680498390	18760	18820	18820	18760	1734
591	20230621	140300	45647927810	18800	18820	18820	18800	495
592	20230621	140200	45638618020	18820	18840	18840	18810	1580
593	20230621	140100	45608888730	18840	18850	18870	18830	877
594	20230621	140000	45592366890	18840	18860	18870	18840	277
595	20230621	135900	45587142810	18860	18840	18860	18840	186
596	20230621	135800	45583636220	18860	18860	18870	18850	498
597	20230621	135700	45574245550	18860	18870	18890	18860	659
598	20230621	135600	45561812320	18890	18910	18910	18870	1942
599	20230621	135500	45525119530	18920	18870	18920	18870	2433
600	20230621	135400	45479174670	18860	18800	18860	18780	2806
601	20230621	135300	45426351250	18780	18760	18810	18760	209
602	20230621	135200	45422425390	18770	18790	18810	18770	1100
603	20230621	135100	45401773150	18810	18790	18810	18790	328
604	20230621	135000	45395609180	18820	18800	18830	18790	900
605	20230621	134900	45378694180	18790	18830	18830	18770	1330
606	20230621	134800	45353704320	18790	18790	18830	18770	683
607	20230621	134700	45340878020	18840	18850	18850	18790	109
608	20230621	134600	45338826890	18790	18790	18850	18790	1839
609	20230621	134500	45304241200	18800	18830	18830	18800	1900
610	20230621	134400	45268499440	18840	18840	18840	18830	308
611	20230621	134300	45262696920	18840	18810	18840	18810	152
612	20230621	134200	45259836110	18810	18810	18810	18790	1220
613	20230621	134100	45236903130	18810	18810	18810	18810	334
614	20230621	134000	45230620590	18810	18850	18850	18800	1401
615	20230621	133900	45204249690	18850	18850	18860	18840	1151
616	20230621	133800	45182551760	18860	18840	18860	18840	370
617	20230621	133700	45175577680	18840	18830	18850	18830	794
618	20230621	133600	45160617970	18840	18820	18840	18820	183
619	20230621	133500	45157172810	18820	18770	18820	18770	327
620	20230621	133400	45151027780	18770	18810	18810	18750	1334
621	20230621	133300	45125947940	18810	18850	18850	18810	795
622	20230621	133200	45110978510	18860	18810	18860	18810	761
623	20230621	133100	45096651460	18810	18850	18870	18810	3090
624	20230621	133000	45038399600	18850	18800	18860	18800	2456
625	20230621	132900	44992192830	18800	18760	18800	18750	2385
626	20230621	132800	44947414120	18750	18750	18760	18730	1444
627	20230621	132700	44920330600	18750	18750	18750	18750	0
628	20230621	132600	44920330600	18750	18750	18760	18750	300
629	20230621	132500	44914704600	18750	18750	18770	18720	1563
630	20230621	132400	44885397220	18720	18720	18750	18720	398
631	20230621	132300	44877946580	18710	18730	18730	18710	551
632	20230621	132200	44867631380	18730	18740	18740	18730	286
633	20230621	132100	44862272540	18740	18760	18760	18740	449
634	20230621	132000	44853854660	18760	18700	18760	18700	847
635	20230621	131900	44837992610	18700	18710	18710	18700	1352
636	20230621	131800	44812709000	18710	18700	18710	18690	1347
637	20230621	131700	44787525910	18700	18690	18710	18690	966
638	20230621	131600	44769466080	18690	18710	18710	18690	1106
639	20230621	131500	44748786840	18690	18730	18730	18690	1525
640	20230621	131400	44720247810	18730	18730	18770	18730	487
641	20230621	131300	44711121430	18730	18680	18730	18680	1052
642	20230621	131200	44691430900	18690	18690	18700	18680	874
643	20230621	131100	44675099390	18690	18680	18690	18670	3326
644	20230621	131000	44612986140	18680	18680	18700	18680	1310
645	20230621	130900	44588510440	18690	18730	18730	18670	6343
646	20230621	130800	44469928950	18730	18720	18730	18720	394
647	20230621	130700	44462551240	18710	18790	18790	18710	2417
648	20230621	130600	44417286490	18810	18750	18810	18720	556
649	20230621	130500	44406866230	18750	18750	18860	18720	723
650	20230621	130400	44393258550	18750	18730	18750	18720	1612
651	20230621	130300	44363076720	18730	18720	18750	18720	820
652	20230621	130200	44347720830	18720	18760	18760	18720	1872
653	20230621	130100	44312636640	18760	18770	18790	18760	757
654	20230621	130000	44298428540	18770	18790	18800	18770	601
655	20230621	125900	44287139800	18790	18740	18790	18740	766
656	20230621	125800	44272761640	18790	18740	18800	18730	1589
657	20230621	125700	44242983820	18730	18780	18780	18730	4571
658	20230621	125600	44157309470	18780	18810	18810	18770	876
659	20230621	125500	44140846140	18810	18810	18820	18800	1765
660	20230621	125400	44107651180	18790	18820	18820	18790	1139
661	20230621	125300	44086232190	18820	18860	18870	18820	1640
662	20230621	125200	44055327200	18850	18850	18860	18840	1686
663	20230621	125100	44023546490	18850	18850	18870	18810	1959
664	20230621	125000	43986639680	18850	18780	18860	18780	945
665	20230621	124900	43968861370	18770	18720	18770	18710	2394
666	20230621	124800	43924016880	18720	18710	18720	18710	575
667	20230621	124700	43913253470	18710	18710	18750	18700	5093
668	20230621	124600	43817965600	18710	18750	18750	18700	3635
669	20230621	124500	43749906860	18750	18770	18770	18750	1160
670	20230621	124400	43728145720	18770	18770	18790	18760	1254
671	20230621	124300	43704607510	18790	18820	18850	18790	4167
672	20230621	124200	43626169690	18800	18770	18830	18770	1684
673	20230621	124100	43594523250	18760	18720	18770	18710	1824
674	20230621	124000	43560353420	18720	18730	18730	18700	2591
675	20230621	123900	43511873150	18730	18720	18730	18680	11189
676	20230621	123800	43302599290	18720	18770	18780	18720	8198
677	20230621	123700	43148916450	18780	18760	18800	18750	1825
678	20230621	123600	43114677630	18760	18810	18830	18760	4968
679	20230621	123500	43021342440	18800	18810	18820	18800	1070
680	20230621	123400	43001224900	18810	18840	18840	18800	1303
681	20230621	123300	42976723170	18840	18780	18840	18780	977
682	20230621	123200	42958364880	18780	18810	18810	18780	2877
683	20230621	123100	42904288070	18810	18840	18840	18810	2609
684	20230621	123000	42855190530	18840	18920	18920	18830	1656
685	20230621	122900	42823907380	18910	18780	18910	18780	3099
686	20230621	122800	42765516410	18780	18810	18820	18750	8228
687	20230621	122700	42611006960	18800	18830	18840	18800	7683
688	20230621	122600	42466507720	18830	18840	18850	18820	2722
689	20230621	122500	42415239030	18840	18850	18860	18820	1956
690	20230621	122400	42378388880	18850	18860	18870	18850	3234
691	20230621	122300	42317415390	18850	18900	18900	18850	1901
692	20230621	122200	42281554900	18900	18920	18940	18850	5398
693	20230621	122100	42179659270	18920	18970	18970	18910	877
694	20230621	122000	42163066050	18970	18870	18970	18860	4580
695	20230621	121900	42076615700	18860	19000	19000	18860	5493
696	20230621	121800	41972701910	19000	18970	19000	18950	2681
697	20230621	121700	41921799560	18990	18990	19000	18970	2228
698	20230621	121600	41879498690	18990	18960	19010	18940	10194
699	20230621	121500	41685910550	18970	18850	18970	18850	2911
700	20230621	121400	41630853840	18850	18840	18870	18830	4297
701	20230621	121300	41549876420	18850	18870	18870	18830	9452
702	20230621	121200	41371707120	18890	18870	18890	18850	4404
703	20230621	121100	41288623940	18860	18890	18900	18860	4985
704	20230621	121000	41194511750	18870	18880	18910	18800	5838
705	20230621	120900	41084485920	18840	18770	19100	18750	13472
706	20230621	120800	40830603080	18770	18950	18950	18700	26200
707	20230621	120700	40337977420	18940	18890	18950	18840	12504
708	20230621	120600	40101928970	18880	19070	19100	18880	12971
709	20230621	120500	39855790680	19070	19060	19130	19040	13832
710	20230621	120400	39591861420	19060	18970	19080	18940	6288
711	20230621	120300	39472366170	18970	19040	19050	18900	29017
712	20230621	120200	38922122620	19050	19110	19160	19010	21923
713	20230621	120100	38503900890	19110	19020	19150	19000	39786
714	20230621	120000	37745392450	19030	19400	19430	18860	79116
715	20230621	115900	36222875940	19390	19560	19650	19350	50028
716	20230621	115800	35247083420	19570	19620	19770	19500	55418
717	20230621	115700	34158410210	19630	19960	20050	19580	55643
718	20230621	115600	33054052830	19960	20200	20300	19950	60935
719	20230621	115500	31832092350	20200	20300	20550	20200	62779
720	20230621	115400	30550539350	20350	20350	20500	20200	57679
721	20230621	115300	29378112450	20350	20500	20500	20250	119653
722	20230621	115200	26936368050	20250	20250	20250	20250	0
723	20230621	115100	26936368050	20250	20250	20250	20250	0
724	20230621	115000	26936368050	20250	19780	20250	19760	98573
725	20230621	114900	24952572930	19780	19820	19850	19650	17423
726	20230621	114800	24608139350	19820	19900	19920	19620	34733
727	20230621	114700	23921128930	19910	20000	20100	19780	42844
728	20230621	114600	23067473240	20050	20050	20100	19840	46619
729	20230621	114500	22136975850	20000	19810	20200	19760	76275
730	20230621	114400	20612924400	19800	20050	20050	19750	66711
731	20230621	114300	19287735450	20050	19670	20200	19500	168116
732	20230621	114200	15949518080	19670	19190	19730	19100	124668
733	20230621	114100	13516097840	19200	18950	19210	18860	9993
734	20230621	114000	13325079060	18950	18810	18950	18780	1860
735	20230621	113900	13290036280	18810	18810	18810	18800	617
736	20230621	113800	13278434720	18820	18830	18830	18790	163
737	20230621	113700	13275368240	18830	18860	18860	18810	335
738	20230621	113600	13269059100	18790	18750	18890	18750	1219
739	20230621	113500	13246135600	18750	18750	18770	18750	235
740	20230621	113400	13241728160	18750	18710	18750	18700	1700
741	20230621	113300	13209922950	18710	18720	18750	18710	987
742	20230621	113200	13191439920	18710	18710	18730	18700	994
743	20230621	113100	13172840670	18700	18770	18780	18700	3189
744	20230621	113000	13113134600	18770	18790	18790	18760	1067
745	20230621	112900	13093103820	18830	18820	18830	18790	622
746	20230621	112800	13081408090	18800	18820	18830	18800	4350
747	20230621	112700	12999597040	18820	18860	18860	18820	2185
748	20230621	112600	12958436750	18860	18860	18890	18860	1525
749	20230621	112500	12929655890	18860	18930	18930	18850	131
750	20230621	112400	12927186260	18840	18940	18940	18840	157
751	20230621	112300	12924217070	18950	18840	18950	18820	1151
752	20230621	112200	12902537610	18840	18870	18880	18820	1840
753	20230621	112100	12867885740	18870	18890	18980	18850	1540
754	20230621	112000	12838825900	18890	18980	18990	18870	2714
755	20230621	111900	12787586870	18890	18990	18990	18890	252
756	20230621	111800	12782822390	18990	18940	18990	18890	2264
757	20230621	111700	12739991990	18930	18960	18960	18930	1485
758	20230621	111600	12711859290	18960	18950	19000	18950	1214
759	20230621	111500	12688851520	18950	19010	19010	18950	758
760	20230621	111400	12674481890	18970	18920	18970	18910	813
761	20230621	111300	12659089740	18920	19040	19040	18920	1792
762	20230621	111200	12625127130	19040	19040	19040	18970	1193
763	20230621	111100	12602489360	18980	19000	19040	18980	1722
764	20230621	111000	12569780120	19000	19040	19040	18960	2267
765	20230621	110900	12526637640	19040	18970	19040	18960	1232
766	20230621	110800	12503227200	18970	19040	19050	18970	1310
767	20230621	110700	12478301560	19050	19020	19060	19020	319
768	20230621	110600	12472228270	19030	18960	19030	18960	1261
769	20230621	110500	12448261520	18960	18990	19000	18950	659
770	20230621	110400	12435756770	18990	19060	19060	18990	2211
771	20230621	110300	12393740340	19010	19040	19100	18990	3372
772	20230621	110200	12329634800	19000	18990	19060	18990	1059
773	20230621	110100	12309496610	18960	19050	19060	18950	3113
774	20230621	110000	12250426960	19020	19070	19150	18980	5553
775	20230621	105900	12144472730	19070	18910	19090	18910	1546
776	20230621	105800	12115137560	18900	18920	18940	18880	2896
777	20230621	105700	12060398430	18910	18940	18940	18900	1420
778	20230621	105600	12033533580	18950	18940	18970	18930	1286
779	20230621	105500	12009180900	18930	18990	19000	18930	3799
780	20230621	105400	11937141370	18990	19000	19010	18990	771
781	20230621	105300	11922498390	19000	19010	19040	18940	2417
782	20230621	105200	11876600390	18960	19260	19260	18960	14526
783	20230621	105100	11598528590	19250	19150	19280	19120	17725
784	20230621	105000	11257901490	19150	18900	19150	18900	12423
785	20230621	104900	11020863020	18950	18900	18950	18880	1995
786	20230621	104800	10983125190	18870	18880	18900	18850	832
787	20230621	104700	10967407680	18880	18800	18890	18800	737
788	20230621	104600	10953522170	18800	18810	18820	18800	2398
789	20230621	104500	10908424300	18820	18850	18850	18810	1442
790	20230621	104400	10881277270	18850	18880	18880	18850	1336
791	20230621	104300	10856072240	18880	18910	18910	18880	513
792	20230621	104200	10846383120	18900	18880	18910	18840	1371
793	20230621	104100	10820511040	18880	18890	18930	18840	2474
794	20230621	104000	10773827430	18880	18930	18940	18850	8607
795	20230621	103900	10611356920	18940	18940	18940	18880	3636
796	20230621	103800	10542627700	18940	18940	18980	18940	1060
797	20230621	103700	10522545480	18950	18970	18970	18910	1743
798	20230621	103600	10489544660	18950	18970	18980	18940	490
799	20230621	103500	10480257110	18980	18980	18980	18950	349
800	20230621	103400	10473634950	18940	18940	18980	18940	608
801	20230621	103300	10462117430	18940	19020	19020	18930	1014
802	20230621	103200	10442879190	19020	18950	19020	18890	4791
803	20230621	103100	10352247900	18960	19010	19030	18960	2039
804	20230621	103000	10313539170	19000	18980	19080	18950	3891
805	20230621	102900	10239571510	18950	18970	19070	18930	4783
806	20230621	102800	10148827300	18970	19040	19090	18970	3582
807	20230621	102700	10080689860	19100	19080	19130	18930	10509
808	20230621	102600	9880744610	19130	19330	19390	19030	26891
809	20230621	102500	9363187890	19390	19040	19420	19040	49356
810	20230621	102400	8412120470	19040	19020	19040	18940	1388
811	20230621	102300	8385786000	19000	18960	19040	18860	1332
812	20230621	102200	8360502750	18850	18970	18970	18850	1514
813	20230621	102100	8331913480	18890	19000	19000	18890	4017
814	20230621	102000	8255756040	19000	18990	19010	18970	1319
815	20230621	101900	8230710600	18990	19060	19070	18960	2108
816	20230621	101800	8190613190	19070	19050	19070	18910	4460
817	20230621	101700	8105856670	19060	19150	19180	18950	6317
818	20230621	101600	7985253200	19150	18850	19180	18850	8615
819	20230621	101500	7821113690	18850	18740	18850	18740	505
820	20230621	101400	7811619740	18740	18810	18810	18740	829
821	20230621	101300	7796072510	18790	18820	18820	18790	606
822	20230621	101200	7784679770	18820	18710	18830	18700	1237
823	20230621	101100	7761437660	18710	18730	18750	18700	1417
824	20230621	101000	7734907520	18730	18700	18730	18690	1046
825	20230621	100900	7715342740	18670	18690	18690	18660	1447
826	20230621	100800	7688315250	18690	18720	18750	18690	1520
827	20230621	100700	7659881950	18690	18800	18800	18690	3257
828	20230621	100600	7598930800	18800	18700	18900	18700	1185
829	20230621	100500	7576694160	18710	18720	18770	18650	10479
830	20230621	100400	7380900530	18740	18800	18810	18720	6500
831	20230621	100300	7258988480	18800	18820	18900	18790	3652
832	20230621	100200	7190285420	18830	18850	18900	18820	1686
833	20230621	100100	7158524020	18850	18840	18910	18760	4916
834	20230621	100000	7066032200	18850	19080	19090	18850	9124
835	20230621	095900	6892982180	19090	19130	19220	19090	27162
836	20230621	095800	6372500550	19130	19100	19170	19070	24107
837	20230621	095700	5911399320	19080	18830	19100	18830	11058
838	20230621	095600	5701235390	18830	18840	18850	18760	1409
839	20230621	095500	5674742280	18840	18820	18840	18820	275
840	20230621	095400	5669564260	18820	18770	18820	18730	2084
841	20230621	095300	5630446920	18800	18810	18830	18800	797
842	20230621	095200	5615459690	18810	18850	18880	18810	1632
843	20230621	095100	5584710460	18850	18880	18900	18810	2063
844	20230621	095000	5545779120	18880	18760	18900	18710	3740
845	20230621	094900	5475533050	18760	18710	18820	18710	3237
846	20230621	094800	5414819660	18710	18800	18840	18700	4695
847	20230621	094700	5326749860	18810	18840	18870	18800	3519
848	20230621	094600	5260528710	18840	18900	18900	18840	249
849	20230621	094500	5255833280	18900	18880	18910	18800	3474
850	20230621	094400	5190433470	18870	18910	18930	18870	1362
851	20230621	094300	5164698520	18930	18940	18940	18910	696
852	20230621	094200	5151528690	18940	18940	18950	18910	2596
853	20230621	094100	5102409460	18910	19000	19030	18910	7391
854	20230621	094000	4962010790	19020	18770	19020	18770	4538
855	20230621	093900	4876195170	18770	18960	18970	18750	7260
856	20230621	093800	4739291200	18970	18990	18990	18890	2968
857	20230621	093700	4683096850	18900	18960	19020	18900	8023
858	20230621	093600	4530846540	18960	18890	18980	18750	6151
859	20230621	093500	4414871140	18900	18930	19000	18880	5094
860	20230621	093400	4318389000	18880	19030	19060	18820	12502
861	20230621	093300	4081929930	19000	19020	19110	19000	21917
862	20230621	093200	3663950250	19020	18910	19050	18900	15551
863	20230621	093100	3368406760	18930	18960	18990	18880	5080
864	20230621	093000	3272293940	18960	18800	18990	18780	4596
865	20230621	092900	3185414340	18790	18900	18920	18780	4014
866	20230621	092800	3109655930	18880	18720	18900	18710	3413
867	20230621	092700	3045431270	18750	18720	18760	18680	2322
868	20230621	092600	3001957040	18720	18740	18740	18700	1033
869	20230621	092500	2982614240	18740	18600	18750	18600	3266
870	20230621	092400	2921647610	18600	18580	18650	18550	994
871	20230621	092300	2903153720	18530	18510	18570	18500	2797
872	20230621	092200	2851352190	18520	18660	18660	18510	4241
873	20230621	092100	2772574280	18690	18700	18730	18560	5378
874	20230621	092000	2672233060	18700	18950	18950	18700	7845
875	20230621	091900	2524749900	18910	18850	19060	18850	22338
876	20230621	091800	2101112260	18850	18760	18850	18690	5443
877	20230621	091700	1998954740	18760	18570	18800	18570	8822
878	20230621	091600	1833940800	18520	18480	18600	18470	2610
879	20230621	091500	1785482550	18480	18540	18550	18470	3467
880	20230621	091400	1721342610	18540	18430	18550	18430	879
881	20230621	091300	1705101630	18420	18650	18650	18420	5797
882	20230621	091200	1597433970	18660	18690	18700	18650	7675
883	20230621	091100	1454038700	18700	18490	18740	18480	12274
884	20230621	091000	1224896250	18480	18280	18480	18280	6211
885	20230621	090900	1110765940	18270	18310	18320	18270	2604
886	20230621	090800	1063146770	18310	18270	18330	18260	3208
887	20230621	090700	1004460200	18300	18320	18330	18250	3336
888	20230621	090600	943495360	18320	18330	18390	18280	3803
889	20230621	090500	873768610	18330	18330	18360	18310	3847
890	20230621	090400	803283960	18330	18320	18350	18320	1745
891	20230621	090300	771300560	18330	18380	18380	18310	2556
892	20230621	090200	724436880	18380	18230	18390	18220	3073
893	20230621	090100	668191710	18220	18310	18320	18150	14198
894	20230621	090000	409303940	18320	18420	18440	18310	22149