KissMeData/120240/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	230300	1206801470	17750	17750	17750	17750	743
3	20230601	230200	1206801470	17750	17750	17750	17750	0
4	20230601	230100	1206801470	17750	17750	17750	17750	0
5	20230601	230000	1206801470	17750	17750	17750	17750	0
6	20230601	225900	1206801470	17750	17750	17750	17750	0
7	20230601	225800	1206801470	17750	17750	17750	17750	0
8	20230601	225700	1206801470	17750	17750	17750	17750	0
9	20230601	225600	1206801470	17750	17750	17750	17750	0
10	20230601	225500	1206801470	17750	17750	17750	17750	0
11	20230601	225400	1206801470	17750	17750	17750	17750	0
12	20230601	225300	1206801470	17750	17750	17750	17750	0
13	20230601	225200	1206801470	17750	17750	17750	17750	0
14	20230601	225100	1206801470	17750	17750	17750	17750	0
15	20230601	225000	1206801470	17750	17750	17750	17750	0
16	20230601	224900	1206801470	17750	17750	17750	17750	0
17	20230601	224800	1206801470	17750	17750	17750	17750	0
18	20230601	224700	1206801470	17750	17750	17750	17750	0
19	20230601	224600	1206801470	17750	17750	17750	17750	0
20	20230601	224500	1206801470	17750	17750	17750	17750	0
21	20230601	224400	1206801470	17750	17750	17750	17750	0
22	20230601	224300	1206801470	17750	17750	17750	17750	0
23	20230601	224200	1206801470	17750	17750	17750	17750	0
24	20230601	224100	1206801470	17750	17750	17750	17750	0
25	20230601	224000	1206801470	17750	17750	17750	17750	0
26	20230601	223900	1206801470	17750	17750	17750	17750	0
27	20230601	223800	1206801470	17750	17750	17750	17750	0
28	20230601	223700	1206801470	17750	17750	17750	17750	0
29	20230601	223600	1206801470	17750	17750	17750	17750	0
30	20230601	223500	1206801470	17750	17750	17750	17750	0
31	20230601	223400	1206801470	17750	17750	17750	17750	0
32	20230601	223300	1206801470	17750	17750	17750	17750	743
33	20230601	223200	1206801470	17750	17750	17750	17750	0
34	20230601	223100	1206801470	17750	17750	17750	17750	0
35	20230601	223000	1206801470	17750	17750	17750	17750	0
36	20230601	222900	1206801470	17750	17750	17750	17750	0
37	20230601	222800	1206801470	17750	17750	17750	17750	0
38	20230601	222700	1206801470	17750	17750	17750	17750	0
39	20230601	222600	1206801470	17750	17750	17750	17750	0
40	20230601	222500	1206801470	17750	17750	17750	17750	0
41	20230601	222400	1206801470	17750	17750	17750	17750	0
42	20230601	222300	1206801470	17750	17750	17750	17750	0
43	20230601	222200	1206801470	17750	17750	17750	17750	0
44	20230601	222100	1206801470	17750	17750	17750	17750	0
45	20230601	222000	1206801470	17750	17750	17750	17750	0
46	20230601	221900	1206801470	17750	17750	17750	17750	0
47	20230601	221800	1206801470	17750	17750	17750	17750	0
48	20230601	221700	1206801470	17750	17750	17750	17750	0
49	20230601	221600	1206801470	17750	17750	17750	17750	0
50	20230601	221500	1206801470	17750	17750	17750	17750	0
51	20230601	221400	1206801470	17750	17750	17750	17750	0
52	20230601	221300	1206801470	17750	17750	17750	17750	0
53	20230601	221200	1206801470	17750	17750	17750	17750	0
54	20230601	221100	1206801470	17750	17750	17750	17750	0
55	20230601	221000	1206801470	17750	17750	17750	17750	0
56	20230601	220900	1206801470	17750	17750	17750	17750	0
57	20230601	220800	1206801470	17750	17750	17750	17750	0
58	20230601	220700	1206801470	17750	17750	17750	17750	0
59	20230601	220600	1206801470	17750	17750	17750	17750	0
60	20230601	220500	1206801470	17750	17750	17750	17750	0
61	20230601	220400	1206801470	17750	17750	17750	17750	0
62	20230601	220300	1206801470	17750	17750	17750	17750	743
63	20230601	220200	1206801470	17750	17750	17750	17750	0
64	20230601	220100	1206801470	17750	17750	17750	17750	0
65	20230601	220000	1206801470	17750	17750	17750	17750	0
66	20230601	215900	1206801470	17750	17750	17750	17750	0
67	20230601	215800	1206801470	17750	17750	17750	17750	0
68	20230601	215700	1206801470	17750	17750	17750	17750	0
69	20230601	215600	1206801470	17750	17750	17750	17750	0
70	20230601	215500	1206801470	17750	17750	17750	17750	0
71	20230601	215400	1206801470	17750	17750	17750	17750	0
72	20230601	215300	1206801470	17750	17750	17750	17750	0
73	20230601	215200	1206801470	17750	17750	17750	17750	0
74	20230601	215100	1206801470	17750	17750	17750	17750	0
75	20230601	215000	1206801470	17750	17750	17750	17750	0
76	20230601	214900	1206801470	17750	17750	17750	17750	0
77	20230601	214800	1206801470	17750	17750	17750	17750	0
78	20230601	214700	1206801470	17750	17750	17750	17750	0
79	20230601	214600	1206801470	17750	17750	17750	17750	0
80	20230601	214500	1206801470	17750	17750	17750	17750	0
81	20230601	214400	1206801470	17750	17750	17750	17750	0
82	20230601	214300	1206801470	17750	17750	17750	17750	0
83	20230601	214200	1206801470	17750	17750	17750	17750	0
84	20230601	214100	1206801470	17750	17750	17750	17750	0
85	20230601	214000	1206801470	17750	17750	17750	17750	0
86	20230601	213900	1206801470	17750	17750	17750	17750	0
87	20230601	213800	1206801470	17750	17750	17750	17750	0
88	20230601	213700	1206801470	17750	17750	17750	17750	0
89	20230601	213600	1206801470	17750	17750	17750	17750	0
90	20230601	213500	1206801470	17750	17750	17750	17750	0
91	20230601	213400	1206801470	17750	17750	17750	17750	0
92	20230601	213300	1206801470	17750	17750	17750	17750	743
93	20230601	213200	1206801470	17750	17750	17750	17750	0
94	20230601	213100	1206801470	17750	17750	17750	17750	0
95	20230601	213000	1206801470	17750	17750	17750	17750	0
96	20230601	212900	1206801470	17750	17750	17750	17750	0
97	20230601	212800	1206801470	17750	17750	17750	17750	0
98	20230601	212700	1206801470	17750	17750	17750	17750	0
99	20230601	212600	1206801470	17750	17750	17750	17750	0
100	20230601	212500	1206801470	17750	17750	17750	17750	0
101	20230601	212400	1206801470	17750	17750	17750	17750	0
102	20230601	212300	1206801470	17750	17750	17750	17750	0
103	20230601	212200	1206801470	17750	17750	17750	17750	0
104	20230601	212100	1206801470	17750	17750	17750	17750	0
105	20230601	212000	1206801470	17750	17750	17750	17750	0
106	20230601	211900	1206801470	17750	17750	17750	17750	0
107	20230601	211800	1206801470	17750	17750	17750	17750	0
108	20230601	211700	1206801470	17750	17750	17750	17750	0
109	20230601	211600	1206801470	17750	17750	17750	17750	0
110	20230601	211500	1206801470	17750	17750	17750	17750	0
111	20230601	211400	1206801470	17750	17750	17750	17750	0
112	20230601	211300	1206801470	17750	17750	17750	17750	0
113	20230601	211200	1206801470	17750	17750	17750	17750	0
114	20230601	211100	1206801470	17750	17750	17750	17750	0
115	20230601	211000	1206801470	17750	17750	17750	17750	0
116	20230601	210900	1206801470	17750	17750	17750	17750	0
117	20230601	210800	1206801470	17750	17750	17750	17750	0
118	20230601	210700	1206801470	17750	17750	17750	17750	0
119	20230601	210600	1206801470	17750	17750	17750	17750	0
120	20230601	210500	1206801470	17750	17750	17750	17750	0
121	20230601	210400	1206801470	17750	17750	17750	17750	0
122	20230601	210300	1206801470	17750	17750	17750	17750	743
123	20230601	210200	1206801470	17750	17750	17750	17750	0
124	20230601	210100	1206801470	17750	17750	17750	17750	0
125	20230601	210000	1206801470	17750	17750	17750	17750	0
126	20230601	205900	1206801470	17750	17750	17750	17750	0
127	20230601	205800	1206801470	17750	17750	17750	17750	0
128	20230601	205700	1206801470	17750	17750	17750	17750	0
129	20230601	205600	1206801470	17750	17750	17750	17750	0
130	20230601	205500	1206801470	17750	17750	17750	17750	0
131	20230601	205400	1206801470	17750	17750	17750	17750	0
132	20230601	205300	1206801470	17750	17750	17750	17750	0
133	20230601	205200	1206801470	17750	17750	17750	17750	0
134	20230601	205100	1206801470	17750	17750	17750	17750	0
135	20230601	205000	1206801470	17750	17750	17750	17750	0
136	20230601	204900	1206801470	17750	17750	17750	17750	0
137	20230601	204800	1206801470	17750	17750	17750	17750	0
138	20230601	204700	1206801470	17750	17750	17750	17750	0
139	20230601	204600	1206801470	17750	17750	17750	17750	0
140	20230601	204500	1206801470	17750	17750	17750	17750	0
141	20230601	204400	1206801470	17750	17750	17750	17750	0
142	20230601	204300	1206801470	17750	17750	17750	17750	0
143	20230601	204200	1206801470	17750	17750	17750	17750	0
144	20230601	204100	1206801470	17750	17750	17750	17750	0
145	20230601	204000	1206801470	17750	17750	17750	17750	0
146	20230601	203900	1206801470	17750	17750	17750	17750	0
147	20230601	203800	1206801470	17750	17750	17750	17750	0
148	20230601	203700	1206801470	17750	17750	17750	17750	0
149	20230601	203600	1206801470	17750	17750	17750	17750	0
150	20230601	203500	1206801470	17750	17750	17750	17750	0
151	20230601	203400	1206801470	17750	17750	17750	17750	0
152	20230601	203300	1206801470	17750	17750	17750	17750	743
153	20230601	203200	1206801470	17750	17750	17750	17750	0
154	20230601	203100	1206801470	17750	17750	17750	17750	0
155	20230601	203000	1206801470	17750	17750	17750	17750	0
156	20230601	202900	1206801470	17750	17750	17750	17750	0
157	20230601	202800	1206801470	17750	17750	17750	17750	0
158	20230601	202700	1206801470	17750	17750	17750	17750	0
159	20230601	202600	1206801470	17750	17750	17750	17750	0
160	20230601	202500	1206801470	17750	17750	17750	17750	0
161	20230601	202400	1206801470	17750	17750	17750	17750	0
162	20230601	202300	1206801470	17750	17750	17750	17750	0
163	20230601	202200	1206801470	17750	17750	17750	17750	0
164	20230601	202100	1206801470	17750	17750	17750	17750	0
165	20230601	202000	1206801470	17750	17750	17750	17750	0
166	20230601	201900	1206801470	17750	17750	17750	17750	0
167	20230601	201800	1206801470	17750	17750	17750	17750	0
168	20230601	201700	1206801470	17750	17750	17750	17750	0
169	20230601	201600	1206801470	17750	17750	17750	17750	0
170	20230601	201500	1206801470	17750	17750	17750	17750	0
171	20230601	201400	1206801470	17750	17750	17750	17750	0
172	20230601	201300	1206801470	17750	17750	17750	17750	0
173	20230601	201200	1206801470	17750	17750	17750	17750	0
174	20230601	201100	1206801470	17750	17750	17750	17750	0
175	20230601	201000	1206801470	17750	17750	17750	17750	0
176	20230601	200900	1206801470	17750	17750	17750	17750	0
177	20230601	200800	1206801470	17750	17750	17750	17750	0
178	20230601	200700	1206801470	17750	17750	17750	17750	0
179	20230601	200600	1206801470	17750	17750	17750	17750	0
180	20230601	200500	1206801470	17750	17750	17750	17750	0
181	20230601	200400	1206801470	17750	17750	17750	17750	0
182	20230601	200300	1206801470	17750	17750	17750	17750	743
183	20230601	200200	1206801470	17750	17750	17750	17750	0
184	20230601	200100	1206801470	17750	17750	17750	17750	0
185	20230601	200000	1206801470	17750	17750	17750	17750	0
186	20230601	195900	1206801470	17750	17750	17750	17750	0
187	20230601	195800	1206801470	17750	17750	17750	17750	0
188	20230601	195700	1206801470	17750	17750	17750	17750	0
189	20230601	195600	1206801470	17750	17750	17750	17750	0
190	20230601	195500	1206801470	17750	17750	17750	17750	0
191	20230601	195400	1206801470	17750	17750	17750	17750	0
192	20230601	195300	1206801470	17750	17750	17750	17750	0
193	20230601	195200	1206801470	17750	17750	17750	17750	0
194	20230601	195100	1206801470	17750	17750	17750	17750	0
195	20230601	195000	1206801470	17750	17750	17750	17750	0
196	20230601	194900	1206801470	17750	17750	17750	17750	0
197	20230601	194800	1206801470	17750	17750	17750	17750	0
198	20230601	194700	1206801470	17750	17750	17750	17750	0
199	20230601	194600	1206801470	17750	17750	17750	17750	0
200	20230601	194500	1206801470	17750	17750	17750	17750	0
201	20230601	194400	1206801470	17750	17750	17750	17750	0
202	20230601	194300	1206801470	17750	17750	17750	17750	0
203	20230601	194200	1206801470	17750	17750	17750	17750	0
204	20230601	194100	1206801470	17750	17750	17750	17750	0
205	20230601	194000	1206801470	17750	17750	17750	17750	0
206	20230601	193900	1206801470	17750	17750	17750	17750	0
207	20230601	193800	1206801470	17750	17750	17750	17750	0
208	20230601	193700	1206801470	17750	17750	17750	17750	0
209	20230601	193600	1206801470	17750	17750	17750	17750	0
210	20230601	193500	1206801470	17750	17750	17750	17750	0
211	20230601	193400	1206801470	17750	17750	17750	17750	0
212	20230601	193300	1206801470	17750	17750	17750	17750	743
213	20230601	193200	1206801470	17750	17750	17750	17750	0
214	20230601	193100	1206801470	17750	17750	17750	17750	0
215	20230601	193000	1206801470	17750	17750	17750	17750	0
216	20230601	192900	1206801470	17750	17750	17750	17750	0
217	20230601	192800	1206801470	17750	17750	17750	17750	0
218	20230601	192700	1206801470	17750	17750	17750	17750	0
219	20230601	192600	1206801470	17750	17750	17750	17750	0
220	20230601	192500	1206801470	17750	17750	17750	17750	0
221	20230601	192400	1206801470	17750	17750	17750	17750	0
222	20230601	192300	1206801470	17750	17750	17750	17750	0
223	20230601	192200	1206801470	17750	17750	17750	17750	0
224	20230601	192100	1206801470	17750	17750	17750	17750	0
225	20230601	192000	1206801470	17750	17750	17750	17750	0
226	20230601	191900	1206801470	17750	17750	17750	17750	0
227	20230601	191800	1206801470	17750	17750	17750	17750	0
228	20230601	191700	1206801470	17750	17750	17750	17750	0
229	20230601	191600	1206801470	17750	17750	17750	17750	0
230	20230601	191500	1206801470	17750	17750	17750	17750	0
231	20230601	191400	1206801470	17750	17750	17750	17750	0
232	20230601	191300	1206801470	17750	17750	17750	17750	0
233	20230601	191200	1206801470	17750	17750	17750	17750	0
234	20230601	191100	1206801470	17750	17750	17750	17750	0
235	20230601	191000	1206801470	17750	17750	17750	17750	0
236	20230601	190900	1206801470	17750	17750	17750	17750	0
237	20230601	190800	1206801470	17750	17750	17750	17750	0
238	20230601	190700	1206801470	17750	17750	17750	17750	0
239	20230601	190600	1206801470	17750	17750	17750	17750	0
240	20230601	190500	1206801470	17750	17750	17750	17750	0
241	20230601	190400	1206801470	17750	17750	17750	17750	0
242	20230601	190300	1206801470	17750	17750	17750	17750	743
243	20230601	190200	1206801470	17750	17750	17750	17750	0
244	20230601	190100	1206801470	17750	17750	17750	17750	0
245	20230601	190000	1206801470	17750	17750	17750	17750	0
246	20230601	185900	1206801470	17750	17750	17750	17750	0
247	20230601	185800	1206801470	17750	17750	17750	17750	0
248	20230601	185700	1206801470	17750	17750	17750	17750	0
249	20230601	185600	1206801470	17750	17750	17750	17750	0
250	20230601	185500	1206801470	17750	17750	17750	17750	0
251	20230601	185400	1206801470	17750	17750	17750	17750	0
252	20230601	185300	1206801470	17750	17750	17750	17750	0
253	20230601	185200	1206801470	17750	17750	17750	17750	0
254	20230601	185100	1206801470	17750	17750	17750	17750	0
255	20230601	185000	1206801470	17750	17750	17750	17750	0
256	20230601	184900	1206801470	17750	17750	17750	17750	0
257	20230601	184800	1206801470	17750	17750	17750	17750	0
258	20230601	184700	1206801470	17750	17750	17750	17750	0
259	20230601	184600	1206801470	17750	17750	17750	17750	0
260	20230601	184500	1206801470	17750	17750	17750	17750	0
261	20230601	184400	1206801470	17750	17750	17750	17750	0
262	20230601	184300	1206801470	17750	17750	17750	17750	0
263	20230601	184200	1206801470	17750	17750	17750	17750	0
264	20230601	184100	1206801470	17750	17750	17750	17750	0
265	20230601	184000	1206801470	17750	17750	17750	17750	0
266	20230601	183900	1206801470	17750	17750	17750	17750	0
267	20230601	183800	1206801470	17750	17750	17750	17750	0
268	20230601	183700	1206801470	17750	17750	17750	17750	0
269	20230601	183600	1206801470	17750	17750	17750	17750	0
270	20230601	183500	1206801470	17750	17750	17750	17750	0
271	20230601	183400	1206801470	17750	17750	17750	17750	0
272	20230601	183300	1206801470	17750	17750	17750	17750	743
273	20230601	183200	1206801470	17750	17750	17750	17750	0
274	20230601	183100	1206801470	17750	17750	17750	17750	0
275	20230601	183000	1206801470	17750	17750	17750	17750	0
276	20230601	182900	1206801470	17750	17750	17750	17750	0
277	20230601	182800	1206801470	17750	17750	17750	17750	0
278	20230601	182700	1206801470	17750	17750	17750	17750	0
279	20230601	182600	1206801470	17750	17750	17750	17750	0
280	20230601	182500	1206801470	17750	17750	17750	17750	0
281	20230601	182400	1206801470	17750	17750	17750	17750	0
282	20230601	182300	1206801470	17750	17750	17750	17750	0
283	20230601	182200	1206801470	17750	17750	17750	17750	0
284	20230601	182100	1206801470	17750	17750	17750	17750	0
285	20230601	182000	1206801470	17750	17750	17750	17750	0
286	20230601	181900	1206801470	17750	17750	17750	17750	0
287	20230601	181800	1206801470	17750	17750	17750	17750	0
288	20230601	181700	1206801470	17750	17750	17750	17750	0
289	20230601	181600	1206801470	17750	17750	17750	17750	0
290	20230601	181500	1206801470	17750	17750	17750	17750	0
291	20230601	181400	1206801470	17750	17750	17750	17750	0
292	20230601	181300	1206801470	17750	17750	17750	17750	0
293	20230601	181200	1206801470	17750	17750	17750	17750	0
294	20230601	181100	1206801470	17750	17750	17750	17750	0
295	20230601	181000	1206801470	17750	17750	17750	17750	0
296	20230601	180900	1206801470	17750	17750	17750	17750	0
297	20230601	180800	1206801470	17750	17750	17750	17750	0
298	20230601	180700	1206801470	17750	17750	17750	17750	0
299	20230601	180600	1206801470	17750	17750	17750	17750	0
300	20230601	180500	1206801470	17750	17750	17750	17750	0
301	20230601	180400	1206801470	17750	17750	17750	17750	0
302	20230601	180300	1206801470	17750	17750	17750	17750	743
303	20230601	180200	1206801470	17750	17750	17750	17750	0
304	20230601	180100	1206801470	17750	17750	17750	17750	0
305	20230601	180000	1206801470	17750	17750	17750	17750	0
306	20230601	175900	1206801470	17750	17750	17750	17750	0
307	20230601	175800	1206801470	17750	17750	17750	17750	0
308	20230601	175700	1206801470	17750	17750	17750	17750	0
309	20230601	175600	1206801470	17750	17750	17750	17750	0
310	20230601	175500	1206801470	17750	17750	17750	17750	0
311	20230601	175400	1206801470	17750	17750	17750	17750	0
312	20230601	175300	1206801470	17750	17750	17750	17750	0
313	20230601	175200	1206801470	17750	17750	17750	17750	0
314	20230601	175100	1206801470	17750	17750	17750	17750	0
315	20230601	175000	1206801470	17750	17750	17750	17750	0
316	20230601	174900	1206801470	17750	17750	17750	17750	0
317	20230601	174800	1206801470	17750	17750	17750	17750	0
318	20230601	174700	1206801470	17750	17750	17750	17750	0
319	20230601	174600	1206801470	17750	17750	17750	17750	0
320	20230601	174500	1206801470	17750	17750	17750	17750	0
321	20230601	174400	1206801470	17750	17750	17750	17750	0
322	20230601	174300	1206801470	17750	17750	17750	17750	0
323	20230601	174200	1206801470	17750	17750	17750	17750	0
324	20230601	174100	1206801470	17750	17750	17750	17750	0
325	20230601	174000	1206801470	17750	17750	17750	17750	0
326	20230601	173900	1206801470	17750	17750	17750	17750	0
327	20230601	173800	1206801470	17750	17750	17750	17750	0
328	20230601	173700	1206801470	17750	17750	17750	17750	0
329	20230601	173600	1206801470	17750	17750	17750	17750	0
330	20230601	173500	1206801470	17750	17750	17750	17750	0
331	20230601	173400	1206801470	17750	17750	17750	17750	0
332	20230601	173300	1206801470	17750	17750	17750	17750	743
333	20230601	173200	1206801470	17750	17750	17750	17750	0
334	20230601	173100	1206801470	17750	17750	17750	17750	0
335	20230601	173000	1206801470	17750	17750	17750	17750	0
336	20230601	172900	1206801470	17750	17750	17750	17750	0
337	20230601	172800	1206801470	17750	17750	17750	17750	0
338	20230601	172700	1206801470	17750	17750	17750	17750	0
339	20230601	172600	1206801470	17750	17750	17750	17750	0
340	20230601	172500	1206801470	17750	17750	17750	17750	0
341	20230601	172400	1206801470	17750	17750	17750	17750	0
342	20230601	172300	1206801470	17750	17750	17750	17750	0
343	20230601	172200	1206801470	17750	17750	17750	17750	0
344	20230601	172100	1206801470	17750	17750	17750	17750	0
345	20230601	172000	1206801470	17750	17750	17750	17750	0
346	20230601	171900	1206801470	17750	17750	17750	17750	0
347	20230601	171800	1206801470	17750	17750	17750	17750	0
348	20230601	171700	1206801470	17750	17750	17750	17750	0
349	20230601	171600	1206801470	17750	17750	17750	17750	0
350	20230601	171500	1206801470	17750	17750	17750	17750	0
351	20230601	171400	1206801470	17750	17750	17750	17750	0
352	20230601	171300	1206801470	17750	17750	17750	17750	0
353	20230601	171200	1206801470	17750	17750	17750	17750	0
354	20230601	171100	1206801470	17750	17750	17750	17750	0
355	20230601	171000	1206801470	17750	17750	17750	17750	0
356	20230601	170900	1206801470	17750	17750	17750	17750	0
357	20230601	170800	1206801470	17750	17750	17750	17750	0
358	20230601	170700	1206801470	17750	17750	17750	17750	0
359	20230601	170600	1206801470	17750	17750	17750	17750	0
360	20230601	170500	1206801470	17750	17750	17750	17750	0
361	20230601	170400	1206801470	17750	17750	17750	17750	0
362	20230601	170300	1206801470	17750	17750	17750	17750	743
363	20230601	170200	1206801470	17750	17750	17750	17750	0
364	20230601	170100	1206801470	17750	17750	17750	17750	0
365	20230601	170000	1206801470	17750	17750	17750	17750	0
366	20230601	165900	1206801470	17750	17750	17750	17750	0
367	20230601	165800	1206801470	17750	17750	17750	17750	0
368	20230601	165700	1206801470	17750	17750	17750	17750	0
369	20230601	165600	1206801470	17750	17750	17750	17750	0
370	20230601	165500	1206801470	17750	17750	17750	17750	0
371	20230601	165400	1206801470	17750	17750	17750	17750	0
372	20230601	165300	1206801470	17750	17750	17750	17750	0
373	20230601	165200	1206801470	17750	17750	17750	17750	0
374	20230601	165100	1206801470	17750	17750	17750	17750	0
375	20230601	165000	1206801470	17750	17750	17750	17750	0
376	20230601	164900	1206801470	17750	17750	17750	17750	0
377	20230601	164800	1206801470	17750	17750	17750	17750	0
378	20230601	164700	1206801470	17750	17750	17750	17750	0
379	20230601	164600	1206801470	17750	17750	17750	17750	0
380	20230601	164500	1206801470	17750	17750	17750	17750	0
381	20230601	164400	1206801470	17750	17750	17750	17750	0
382	20230601	164300	1206801470	17750	17750	17750	17750	0
383	20230601	164200	1206801470	17750	17750	17750	17750	0
384	20230601	164100	1206801470	17750	17750	17750	17750	0
385	20230601	164000	1206801470	17750	17750	17750	17750	0
386	20230601	163900	1206801470	17750	17750	17750	17750	0
387	20230601	163800	1206801470	17750	17750	17750	17750	0
388	20230601	163700	1206801470	17750	17750	17750	17750	0
389	20230601	163600	1206801470	17750	17750	17750	17750	0
390	20230601	163500	1206801470	17750	17750	17750	17750	0
391	20230601	163400	1206801470	17750	17750	17750	17750	0
392	20230601	163300	1206801470	17750	17750	17750	17750	743
393	20230601	163200	1206801470	17750	17750	17750	17750	0
394	20230601	163100	1206801470	17750	17750	17750	17750	0
395	20230601	163000	1206801470	17750	17750	17750	17750	0
396	20230601	162900	1206801470	17750	17750	17750	17750	0
397	20230601	162800	1206801470	17750	17750	17750	17750	0
398	20230601	162700	1206801470	17750	17750	17750	17750	0
399	20230601	162600	1206801470	17750	17750	17750	17750	0
400	20230601	162500	1206801470	17750	17750	17750	17750	0
401	20230601	162400	1206801470	17750	17750	17750	17750	0
402	20230601	162300	1206801470	17750	17750	17750	17750	0
403	20230601	162200	1206801470	17750	17750	17750	17750	0
404	20230601	162100	1206801470	17750	17750	17750	17750	0
405	20230601	162000	1206801470	17750	17750	17750	17750	0
406	20230601	161900	1206801470	17750	17750	17750	17750	0
407	20230601	161800	1206801470	17750	17750	17750	17750	0
408	20230601	161700	1206801470	17750	17750	17750	17750	0
409	20230601	161600	1206801470	17750	17750	17750	17750	0
410	20230601	161500	1206801470	17750	17750	17750	17750	0
411	20230601	161400	1206801470	17750	17750	17750	17750	0
412	20230601	161300	1206801470	17750	17750	17750	17750	0
413	20230601	161200	1206801470	17750	17750	17750	17750	0
414	20230601	161100	1206801470	17750	17750	17750	17750	0
415	20230601	161000	1206801470	17750	17750	17750	17750	0
416	20230601	160900	1206801470	17750	17750	17750	17750	0
417	20230601	160800	1206801470	17750	17750	17750	17750	0
418	20230601	160700	1206801470	17750	17750	17750	17750	0
419	20230601	160600	1206801470	17750	17750	17750	17750	0
420	20230601	160500	1206801470	17750	17750	17750	17750	0
421	20230601	160400	1206801470	17750	17750	17750	17750	0
422	20230601	160300	1206801470	17750	17750	17750	17750	743
423	20230601	160200	1206801470	17750	17750	17750	17750	0
424	20230601	160100	1206801470	17750	17750	17750	17750	0
425	20230601	160000	1206801470	17750	17750	17750	17750	0
426	20230601	155900	1206801470	17750	17750	17750	17750	0
427	20230601	155800	1206801470	17750	17750	17750	17750	0
428	20230601	155700	1206801470	17750	17750	17750	17750	0
429	20230601	155600	1206801470	17750	17750	17750	17750	0
430	20230601	155500	1206801470	17750	17750	17750	17750	0
431	20230601	155400	1206801470	17750	17750	17750	17750	0
432	20230601	155300	1206801470	17750	17750	17750	17750	0
433	20230601	155200	1206801470	17750	17750	17750	17750	0
434	20230601	155100	1206801470	17750	17750	17750	17750	0
435	20230601	155000	1206801470	17750	17750	17750	17750	0
436	20230601	154900	1206801470	17750	17750	17750	17750	0
437	20230601	154800	1206801470	17750	17750	17750	17750	0
438	20230601	154700	1206801470	17750	17750	17750	17750	0
439	20230601	154600	1206801470	17750	17750	17750	17750	0
440	20230601	154500	1206801470	17750	17750	17750	17750	0
441	20230601	154400	1206801470	17750	17750	17750	17750	0
442	20230601	154300	1206801470	17750	17750	17750	17750	0
443	20230601	154200	1206801470	17750	17750	17750	17750	0
444	20230601	154100	1206801470	17750	17750	17750	17750	0
445	20230601	154000	1206801470	17750	17750	17750	17750	0
446	20230601	153900	1206801470	17750	17750	17750	17750	0
447	20230601	153800	1206801470	17750	17750	17750	17750	0
448	20230601	153700	1206801470	17750	17750	17750	17750	0
449	20230601	153600	1206801470	17750	17750	17750	17750	0
450	20230601	153500	1206801470	17750	17750	17750	17750	0
451	20230601	153400	1206801470	17750	17750	17750	17750	0
452	20230601	153300	1206801470	17750	17750	17750	17750	743
453	20230601	153200	1206801470	17750	17750	17750	17750	0
454	20230601	153100	1206801470	17750	17750	17750	17750	0
455	20230601	153000	1206801470	17750	17750	17750	17750	743
456	20230601	152900	1193613220	17750	17750	17750	17750	0
457	20230601	152800	1193613220	17750	17750	17750	17750	0
458	20230601	152700	1193613220	17750	17750	17750	17750	0
459	20230601	152600	1193613220	17750	17750	17750	17750	0
460	20230601	152500	1193613220	17750	17750	17750	17750	0
461	20230601	152400	1193613220	17750	17750	17750	17750	0
462	20230601	152300	1193613220	17750	17750	17750	17750	0
463	20230601	152200	1193613220	17750	17750	17750	17750	0
464	20230601	152100	1193613220	17750	17750	17750	17750	0
465	20230601	152000	1193613220	17750	17750	17750	17750	0
466	20230601	151900	1193613220	17750	17680	17750	17680	260
467	20230601	151800	1189015860	17680	17660	17680	17660	364
468	20230601	151700	1182580890	17670	17670	17680	17670	105
469	20230601	151600	1180724540	17670	17670	17670	17670	0
470	20230601	151500	1180724540	17670	17660	17670	17660	111
471	20230601	151400	1178763270	17650	17650	17650	17650	9
472	20230601	151300	1178604420	17650	17640	17650	17640	551
473	20230601	151200	1168879640	17630	17620	17630	17610	180
474	20230601	151100	1165707820	17610	17620	17620	17610	441
475	20230601	151000	1157937590	17610	17610	17610	17610	10
476	20230601	150900	1157761490	17580	17580	17580	17580	0
477	20230601	150800	1157761490	17580	17580	17580	17580	0
478	20230601	150700	1157761490	17580	17630	17630	17580	75
479	20230601	150600	1156441490	17630	17600	17630	17600	1050
480	20230601	150500	1137941120	17570	17570	17570	17570	100
481	20230601	150400	1136184120	17570	17580	17580	17570	32
482	20230601	150300	1135621860	17570	17600	17600	17570	81
483	20230601	150200	1134197190	17600	17600	17600	17600	4
484	20230601	150100	1134126790	17600	17570	17600	17570	1000
485	20230601	150000	1116527890	17540	17550	17550	17540	26
486	20230601	145900	1116071790	17540	17540	17540	17540	139
487	20230601	145800	1113633730	17540	17540	17540	17540	90
488	20230601	145700	1112055130	17530	17530	17530	17530	34
489	20230601	145600	1111459110	17530	17530	17540	17530	214
490	20230601	145500	1107707670	17530	17540	17540	17530	117
491	20230601	145400	1105655810	17540	17530	17540	17530	7
492	20230601	145300	1105533040	17530	17530	17530	17530	6
493	20230601	145200	1105427860	17520	17530	17530	17520	67
494	20230601	145100	1104254000	17530	17530	17530	17530	48
495	20230601	145000	1103412560	17520	17520	17530	17520	348
496	20230601	144900	1097312540	17520	17520	17520	17520	6
497	20230601	144800	1097207420	17520	17520	17520	17520	1
498	20230601	144700	1097189900	17510	17510	17510	17510	0
499	20230601	144600	1097189900	17510	17510	17510	17510	4
500	20230601	144500	1097119860	17550	17550	17550	17550	0
501	20230601	144400	1097119860	17550	17530	17550	17510	65
502	20230601	144300	1095979170	17530	17510	17530	17510	2
503	20230601	144200	1095944130	17510	17500	17510	17500	5
504	20230601	144100	1095856590	17500	17500	17500	17500	37
505	20230601	144000	1095209090	17500	17500	17500	17500	0
506	20230601	143900	1095209090	17500	17500	17500	17500	40
507	20230601	143800	1094509090	17500	17490	17500	17490	534
508	20230601	143700	1085165370	17500	17490	17500	17490	330
509	20230601	143600	1079390620	17490	17510	17510	17490	1111
510	20230601	143500	1059945150	17510	17510	17510	17510	12
511	20230601	143400	1059735030	17500	17500	17500	17500	0
512	20230601	143300	1059735030	17500	17510	17510	17500	2
513	20230601	143200	1059700020	17500	17500	17500	17500	7
514	20230601	143100	1059577520	17500	17490	17500	17490	578
515	20230601	143000	1049462570	17500	17530	17530	17500	541
516	20230601	142900	1039992130	17530	17550	17550	17530	103
517	20230601	142800	1038184520	17550	17550	17550	17550	5
518	20230601	142700	1038096770	17500	17490	17500	17490	347
519	20230601	142600	1032027350	17480	17480	17480	17480	16
520	20230601	142500	1031747670	17480	17470	17490	17470	31
521	20230601	142400	1031205890	17470	17460	17490	17460	5
522	20230601	142300	1031118490	17460	17460	17460	17440	156
523	20230601	142200	1028396320	17450	17460	17460	17450	84
524	20230601	142100	1026930480	17460	17470	17480	17460	175
525	20230601	142000	1023874770	17460	17460	17460	17460	50
526	20230601	141900	1023001770	17490	17440	17500	17440	529
527	20230601	141800	1013772930	17440	17440	17440	17440	266
528	20230601	141700	1009133890	17440	17450	17450	17420	752
529	20230601	141600	996018810	17450	17560	17560	17450	4289
530	20230601	141500	920982360	17540	17580	17580	17540	1080
531	20230601	141400	902021800	17580	17590	17590	17580	480
532	20230601	141300	893583350	17590	17590	17590	17590	35
533	20230601	141200	892967700	17590	17590	17590	17590	112
534	20230601	141100	890997620	17590	17580	17590	17550	1435
535	20230601	141000	865762710	17590	17580	17590	17560	3826
536	20230601	140900	798464550	17590	17660	17660	17550	2853
537	20230601	140800	748240800	17660	17670	17670	17660	116
538	20230601	140700	746192140	17660	17660	17660	17660	0
539	20230601	140600	746192140	17660	17710	17710	17650	1886
540	20230601	140500	712837550	17720	17720	17720	17720	15
541	20230601	140400	712571750	17720	17730	17730	17710	1455
542	20230601	140300	686788680	17730	17780	17780	17730	427
543	20230601	140200	679209120	17750	17750	17750	17750	0
544	20230601	140100	679209120	17750	17810	17810	17750	1622
545	20230601	140000	650363060	17820	17840	17840	17820	691
546	20230601	135900	638045610	17850	17850	17850	17850	62
547	20230601	135800	636938910	17850	17850	17850	17850	2
548	20230601	135700	636903210	17850	17850	17850	17850	0
549	20230601	135600	636903210	17850	17850	17850	17850	1
550	20230601	135500	636885360	17850	17850	17850	17850	10
551	20230601	135400	636706860	17850	17860	17860	17850	188
552	20230601	135300	633350490	17900	17900	17900	17900	1
553	20230601	135200	633332590	17860	17860	17860	17860	0
554	20230601	135100	633332590	17860	17860	17860	17860	0
555	20230601	135000	633332590	17860	17860	17860	17860	0
556	20230601	134900	633332590	17860	17860	17860	17860	6
557	20230601	134800	633225430	17860	17890	17890	17860	83
558	20230601	134700	631741550	17890	17890	17890	17890	10
559	20230601	134600	631562650	17890	17880	17890	17880	100
560	20230601	134500	629773680	17880	17880	17880	17880	5
561	20230601	134400	629684280	17850	17850	17850	17850	0
562	20230601	134300	629684280	17850	17850	17850	17840	176
563	20230601	134200	626542740	17850	17850	17850	17850	27
564	20230601	134100	626060790	17850	17850	17850	17850	25
565	20230601	134000	625614540	17840	17880	17880	17840	201
566	20230601	133900	622026550	17880	17880	17880	17880	50
567	20230601	133800	621132550	17850	17850	17850	17850	200
568	20230601	133700	617562550	17850	17850	17850	17850	0
569	20230601	133600	617562550	17850	17850	17850	17850	0
570	20230601	133500	617562550	17850	17860	17860	17850	150
571	20230601	133400	614884530	17860	17860	17860	17860	50
572	20230601	133300	613991530	17860	17860	17860	17860	0
573	20230601	133200	613991530	17860	17860	17860	17860	0
574	20230601	133100	613991530	17860	17860	17860	17860	200
575	20230601	133000	610419530	17860	17860	17860	17860	0
576	20230601	132900	610419530	17860	17860	17860	17860	0
577	20230601	132800	610419530	17860	17860	17860	17860	0
578	20230601	132700	610419530	17860	17860	17860	17860	0
579	20230601	132600	610419530	17860	17860	17860	17860	0
580	20230601	132500	610419530	17860	17880	17880	17860	361
581	20230601	132400	603969260	17880	17880	17880	17880	0
582	20230601	132300	603969260	17880	17880	17880	17880	3
583	20230601	132200	603915620	17880	17880	17880	17880	11
584	20230601	132100	603718940	17870	17870	17870	17870	0
585	20230601	132000	603718940	17870	17870	17870	17870	0
586	20230601	131900	603718940	17870	17870	17870	17870	0
587	20230601	131800	603718940	17870	17870	17870	17870	0
588	20230601	131700	603718940	17870	17870	17870	17870	0
589	20230601	131600	603718940	17870	17900	17900	17870	250
590	20230601	131500	599248020	17910	17910	17910	17910	0
591	20230601	131400	599248020	17910	17910	17910	17910	0
592	20230601	131300	599248020	17910	17910	17910	17910	0
593	20230601	131200	599248020	17910	17910	17910	17910	0
594	20230601	131100	599248020	17910	17910	17910	17910	150
595	20230601	131000	596561520	17920	17920	17920	17920	0
596	20230601	130900	596561520	17920	17920	17920	17880	113
597	20230601	130800	594537160	17920	17920	17920	17920	0
598	20230601	130700	594537160	17920	17920	17920	17920	100
599	20230601	130600	592745160	17870	17870	17870	17870	54
600	20230601	130500	591780180	17920	17920	17920	17920	16
601	20230601	130400	591493460	17870	17870	17870	17870	0
602	20230601	130300	591493460	17870	17870	17870	17870	0
603	20230601	130200	591493460	17870	17870	17870	17870	0
604	20230601	130100	591493460	17870	17870	17870	17870	0
605	20230601	130000	591493460	17870	17870	17870	17870	146
606	20230601	125900	588884440	17870	17870	17870	17870	0
607	20230601	125800	588884440	17870	17870	17870	17870	2
608	20230601	125700	588848700	17870	17870	17870	17870	388
609	20230601	125600	581915140	17870	17870	17870	17870	0
610	20230601	125500	581915140	17870	17870	17870	17870	22
611	20230601	125400	581522000	17920	17920	17920	17920	0
612	20230601	125300	581522000	17920	17920	17920	17920	0
613	20230601	125200	581522000	17920	17920	17920	17920	0
614	20230601	125100	581522000	17920	17920	17920	17920	0
615	20230601	125000	581522000	17920	17920	17920	17920	0
616	20230601	124900	581522000	17920	17920	17920	17920	2
617	20230601	124800	581486160	17870	17870	17870	17870	60
618	20230601	124700	580413960	17860	17860	17860	17860	129
619	20230601	124600	578110020	17860	17890	17890	17860	457
620	20230601	124500	569938780	17900	17900	17900	17900	0
621	20230601	124400	569938780	17900	17900	17900	17900	0
622	20230601	124300	569938780	17900	17900	17900	17900	0
623	20230601	124200	569938780	17900	17900	17900	17900	127
624	20230601	124100	567665480	17920	17920	17920	17920	0
625	20230601	124000	567665480	17920	17920	17920	17920	0
626	20230601	123900	567665480	17920	17920	17920	17920	100
627	20230601	123800	565873480	17920	17920	17920	17920	8
628	20230601	123700	565730120	17920	17910	17920	17910	1372
629	20230601	123600	541143930	17900	17900	17900	17900	0
630	20230601	123500	541143930	17900	17900	17900	17900	0
631	20230601	123400	541143930	17900	17920	17920	17900	467
632	20230601	123300	532781710	17920	17920	17920	17920	1014
633	20230601	123200	514610830	17920	17950	17950	17920	1147
634	20230601	123100	494056560	17950	17950	17950	17950	46
635	20230601	123000	493230860	17950	17950	17950	17950	400
636	20230601	122900	486050860	17950	17950	17950	17950	200
637	20230601	122800	482460860	17950	17950	17950	17950	1
638	20230601	122700	482442910	17950	17950	17950	17950	18
639	20230601	122600	482119810	17900	17900	17900	17900	0
640	20230601	122500	482119810	17900	17900	17900	17900	1
641	20230601	122400	482101910	17900	17900	17900	17900	49
642	20230601	122300	481224810	17900	17900	17900	17900	0
643	20230601	122200	481224810	17900	17900	17900	17900	0
644	20230601	122100	481224810	17900	17900	17900	17900	54
645	20230601	122000	480258210	17900	17900	17900	17900	0
646	20230601	121900	480258210	17900	17900	17900	17900	1
647	20230601	121800	480240310	17900	17900	17900	17900	44
648	20230601	121700	479452710	17900	17900	17900	17900	0
649	20230601	121600	479452710	17900	17900	17900	17900	1
650	20230601	121500	479434810	17870	17870	17870	17870	0
651	20230601	121400	479434810	17870	17870	17870	17870	0
652	20230601	121300	479434810	17870	17870	17870	17870	0
653	20230601	121200	479434810	17870	17870	17870	17870	0
654	20230601	121100	479434810	17870	17870	17870	17870	0
655	20230601	121000	479434810	17870	17870	17870	17870	0
656	20230601	120900	479434810	17870	17870	17870	17870	0
657	20230601	120800	479434810	17870	17870	17870	17870	0
658	20230601	120700	479434810	17870	17890	17890	17870	990
659	20230601	120600	461731020	17930	17930	17930	17930	0
660	20230601	120500	461731020	17930	17930	17930	17930	46
661	20230601	120400	460906240	17890	17890	17890	17890	0
662	20230601	120300	460906240	17890	17890	17890	17890	0
663	20230601	120200	460906240	17890	17890	17890	17890	0
664	20230601	120100	460906240	17890	17890	17890	17890	88
665	20230601	120000	459331920	17890	17890	17890	17890	286
666	20230601	115900	454215380	17890	17890	17890	17890	15
667	20230601	115800	453947030	17880	17900	17900	17880	10
668	20230601	115700	453768190	17880	17880	17880	17880	0
669	20230601	115600	453768190	17880	17880	17880	17880	0
670	20230601	115500	453768190	17880	17880	17880	17880	1
671	20230601	115400	453750310	17880	17880	17880	17880	0
672	20230601	115300	453750310	17880	17880	17880	17880	0
673	20230601	115200	453750310	17880	17880	17880	17880	490
674	20230601	115100	444989110	17880	17880	17880	17880	0
675	20230601	115000	444989110	17880	17880	17880	17880	0
676	20230601	114900	444989110	17880	17880	17880	17880	0
677	20230601	114800	444989110	17880	17880	17880	17880	0
678	20230601	114700	444989110	17880	17880	17880	17880	0
679	20230601	114600	444989110	17880	17880	17880	17880	100
680	20230601	114500	443201110	17880	17900	17900	17880	228
681	20230601	114400	439124130	17900	17900	17900	17900	0
682	20230601	114300	439124130	17900	17900	17900	17900	0
683	20230601	114200	439124130	17900	17900	17900	17900	0
684	20230601	114100	439124130	17900	17910	17910	17900	8
685	20230601	114000	438980920	17940	17940	17940	17940	1
686	20230601	113900	438962980	17950	17950	17950	17950	3
687	20230601	113800	438909130	17950	17950	17950	17950	0
688	20230601	113700	438909130	17950	17950	17950	17950	0
689	20230601	113600	438909130	17950	17950	17950	17950	1
690	20230601	113500	438891180	17860	17860	17860	17860	0
691	20230601	113400	438891180	17860	17860	17860	17860	0
692	20230601	113300	438891180	17860	17860	17860	17860	0
693	20230601	113200	438891180	17860	17860	17860	17860	0
694	20230601	113100	438891180	17860	17860	17860	17860	0
695	20230601	113000	438891180	17860	17860	17860	17860	0
696	20230601	112900	438891180	17860	17860	17860	17860	0
697	20230601	112800	438891180	17860	17860	17860	17860	0
698	20230601	112700	438891180	17860	17860	17860	17860	0
699	20230601	112600	438891180	17860	17860	17860	17860	28
700	20230601	112500	438391100	17860	17860	17860	17860	160
701	20230601	112400	435533500	17950	17950	17950	17950	0
702	20230601	112300	435533500	17950	17950	17950	17950	0
703	20230601	112200	435533500	17950	17950	17950	17950	0
704	20230601	112100	435533500	17950	17950	17950	17950	0
705	20230601	112000	435533500	17950	17950	17950	17950	0
706	20230601	111900	435533500	17950	17950	17950	17950	17
707	20230601	111800	435228350	17950	17950	17950	17950	5
708	20230601	111700	435138600	17950	17950	17950	17950	1
709	20230601	111600	435120650	17960	18000	18000	17960	223
710	20230601	111500	431112240	18040	18040	18040	18040	2
711	20230601	111400	431076160	18040	18040	18040	18040	0
712	20230601	111300	431076160	18040	18040	18040	18040	60
713	20230601	111200	429993760	18040	18040	18040	18040	101
714	20230601	111100	428171720	17960	18010	18010	17960	106
715	20230601	111000	426267240	18020	18000	18050	18000	29
716	20230601	110900	425744280	18000	18000	18000	18000	0
717	20230601	110800	425744280	18000	18000	18000	18000	0
718	20230601	110700	425744280	18000	18000	18000	18000	94
719	20230601	110600	424052280	18000	18000	18000	18000	7
720	20230601	110500	423926280	18000	18000	18000	18000	1
721	20230601	110400	423908280	18000	18000	18000	18000	0
722	20230601	110300	423908280	18000	18000	18000	18000	10
723	20230601	110200	423728280	17990	17990	17990	17990	37
724	20230601	110100	423062650	18000	18000	18000	18000	1
725	20230601	110000	423044650	18000	18000	18000	18000	0
726	20230601	105900	423044650	18000	17990	18000	17990	400
727	20230601	105800	415846650	17990	17990	17990	17990	1
728	20230601	105700	415828660	17970	17950	17970	17950	625
729	20230601	105600	404599910	17900	17900	17900	17900	8
730	20230601	105500	404456710	17860	17880	17880	17860	83
731	20230601	105400	402974270	17900	17890	17900	17890	29
732	20230601	105300	402455260	17890	17890	17890	17890	91
733	20230601	105200	400827270	17890	17890	17890	17890	0
734	20230601	105100	400827270	17890	17890	17890	17890	216
735	20230601	105000	396963030	17890	17890	17890	17890	434
736	20230601	104900	389198770	17890	17890	17890	17890	0
737	20230601	104800	389198770	17890	17890	17890	17890	83
738	20230601	104700	387713900	17890	17890	17890	17890	26
739	20230601	104600	387248760	17890	17910	17910	17890	15
740	20230601	104500	386980250	17930	17960	17960	17920	5
741	20230601	104400	386890560	17930	17980	17980	17930	10
742	20230601	104300	386710970	17940	17940	17940	17940	243
743	20230601	104200	382351550	17940	17940	17940	17940	0
744	20230601	104100	382351550	17940	17940	17940	17940	39
745	20230601	104000	381651890	17900	17900	17900	17900	59
746	20230601	103900	380595790	17870	17870	17870	17870	1
747	20230601	103800	380577920	17900	17910	17910	17900	61
748	20230601	103700	379485950	17910	17910	17910	17910	0
749	20230601	103600	379485950	17910	17910	17910	17910	0
750	20230601	103500	379485950	17910	17910	17910	17910	0
751	20230601	103400	379485950	17910	17910	17910	17910	0
752	20230601	103300	379485950	17910	17910	17910	17910	0
753	20230601	103200	379485950	17910	17910	17910	17900	149
754	20230601	103100	376817850	17900	17900	17900	17900	0
755	20230601	103000	376817850	17900	17900	17900	17900	0
756	20230601	102900	376817850	17900	17900	17900	17900	0
757	20230601	102800	376817850	17900	17900	17900	17900	0
758	20230601	102700	376817850	17900	17900	17910	17900	554
759	20230601	102600	366900770	17860	17870	17870	17860	400
760	20230601	102500	359756730	17860	17860	17860	17860	0
761	20230601	102400	359756730	17860	17870	17870	17860	116
762	20230601	102300	357684870	17850	17850	17850	17850	0
763	20230601	102200	357684870	17850	17850	17850	17850	0
764	20230601	102100	357684870	17850	17850	17850	17850	0
765	20230601	102000	357684870	17850	17880	17880	17850	56
766	20230601	101900	356685190	17900	17910	17910	17900	30
767	20230601	101800	356148170	17910	17880	17960	17850	1614
768	20230601	101700	327316700	17870	17870	17870	17870	0
769	20230601	101600	327316700	17870	17870	17870	17870	1550
770	20230601	101500	299618200	17880	17880	17880	17880	30
771	20230601	101400	299081800	17900	17900	17900	17900	17
772	20230601	101300	298777500	17890	17920	17920	17890	344
773	20230601	101200	292618830	17920	17960	17960	17920	125
774	20230601	101100	290377950	18000	18000	18000	18000	11
775	20230601	101000	290179950	18000	18000	18000	17990	37
776	20230601	100900	289514050	18000	17980	18000	17980	116
777	20230601	100800	287427930	17980	17980	17980	17980	61
778	20230601	100700	286331150	17980	17970	17980	17970	119
779	20230601	100600	284191570	17970	17970	17970	17970	51
780	20230601	100500	283275100	17970	17970	17970	17970	6
781	20230601	100400	283167280	17970	17970	17970	17970	0
782	20230601	100300	283167280	17970	17970	17970	17950	32
783	20230601	100200	282592270	17970	17970	17970	17970	27
784	20230601	100100	282107080	17940	17940	17940	17940	0
785	20230601	100000	282107080	17940	17940	17940	17940	3
786	20230601	095900	282053260	17980	17980	17980	17980	0
787	20230601	095800	282053260	17980	17980	17980	17980	0
788	20230601	095700	282053260	17980	17970	17980	17970	50
789	20230601	095600	281154410	17970	17940	17970	17940	41
790	20230601	095500	280418720	17940	17910	17980	17910	355
791	20230601	095400	274055000	17980	17960	17980	17960	25
792	20230601	095300	273605940	17960	17960	17960	17960	94
793	20230601	095200	271917700	17910	17950	17950	17910	70
794	20230601	095100	270663800	17960	17960	17960	17960	2
795	20230601	095000	270627880	17900	17900	17900	17900	0
796	20230601	094900	270627880	17900	17900	17900	17900	0
797	20230601	094800	270627880	17900	17900	17900	17900	0
798	20230601	094700	270627880	17900	17900	17900	17900	1
799	20230601	094600	270609980	17900	17900	17900	17900	639
800	20230601	094500	259171880	17900	17870	17900	17870	178
801	20230601	094400	255990900	17870	17850	17870	17840	126
802	20230601	094300	253741780	17860	17870	17870	17860	81
803	20230601	094200	252294710	17880	17960	17960	17880	597
804	20230601	094100	241608400	17960	17960	17960	17960	0
805	20230601	094000	241608400	17960	17960	17960	17960	0
806	20230601	093900	241608400	17960	17960	17960	17960	0
807	20230601	093800	241608400	17960	17960	17960	17960	26
808	20230601	093700	241141440	17960	17960	17960	17960	0
809	20230601	093600	241141440	17960	17960	17960	17960	12
810	20230601	093500	240925920	17900	17900	17900	17900	3
811	20230601	093400	240872220	17960	17960	17960	17960	0
812	20230601	093300	240872220	17960	17970	17980	17960	204
813	20230601	093200	237204900	17980	17870	17980	17870	888
814	20230601	093100	221306330	17850	17820	17850	17820	242
815	20230601	093000	216987990	17800	17800	17800	17800	0
816	20230601	092900	216987990	17800	17790	17810	17790	132
817	20230601	092800	214638860	17790	17800	17880	17790	820
818	20230601	092700	200046600	17790	17790	17790	17790	0
819	20230601	092600	200046600	17790	17790	17800	17790	839
820	20230601	092500	185116700	17790	17790	17790	17790	546
821	20230601	092400	175403360	17790	17850	17850	17790	3067
822	20230601	092300	120797130	17890	17890	17890	17890	1
823	20230601	092200	120779240	17820	17820	17820	17820	34
824	20230601	092100	120173360	17810	17870	17870	17810	1124
825	20230601	092000	100124380	17900	17900	17900	17900	20
826	20230601	091900	99766380	17900	17870	17900	17850	590
827	20230601	091800	89229730	17900	17910	17910	17860	1449
828	20230601	091700	63298070	17910	17920	17920	17910	326
829	20230601	091600	57458410	17920	17940	17940	17920	569
830	20230601	091500	47254880	17950	17950	17950	17950	405
831	20230601	091400	39985130	17940	17940	17940	17940	0
832	20230601	091300	39985130	17940	17940	17940	17940	0
833	20230601	091200	39985130	17940	17960	17960	17940	475
834	20230601	091100	31460870	17960	17970	17980	17960	551
835	20230601	091000	21559580	17980	17980	17980	17980	72
836	20230601	090900	20265020	17980	18040	18040	17980	330
837	20230601	090800	14329960	18050	18050	18050	18050	1
838	20230601	090700	14311910	17990	17990	17990	17990	1
839	20230601	090600	14293920	17980	17980	17980	17980	0
840	20230601	090500	14293920	17980	17980	17980	17980	119
841	20230601	090400	12154300	17970	17970	17970	17970	200
842	20230601	090300	8560300	17940	17940	17940	17940	0
843	20230601	090200	8560300	17940	17940	17940	17940	1
844	20230601	090100	8542360	17960	17990	17990	17940	343
845	20230601	090000	2376900	18000	18010	18010	18000	130