KissMeData/314130/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	232500	2043278480	19030	19030	19030	19030	3696
3	20230601	232400	2043278480	19030	19030	19030	19030	0
4	20230601	232300	2043278480	19030	19030	19030	19030	0
5	20230601	232200	2043278480	19030	19030	19030	19030	0
6	20230601	232100	2043278480	19030	19030	19030	19030	0
7	20230601	232000	2043278480	19030	19030	19030	19030	0
8	20230601	231900	2043278480	19030	19030	19030	19030	0
9	20230601	231800	2043278480	19030	19030	19030	19030	0
10	20230601	231700	2043278480	19030	19030	19030	19030	0
11	20230601	231600	2043278480	19030	19030	19030	19030	0
12	20230601	231500	2043278480	19030	19030	19030	19030	0
13	20230601	231400	2043278480	19030	19030	19030	19030	0
14	20230601	231300	2043278480	19030	19030	19030	19030	0
15	20230601	231200	2043278480	19030	19030	19030	19030	0
16	20230601	231100	2043278480	19030	19030	19030	19030	0
17	20230601	231000	2043278480	19030	19030	19030	19030	0
18	20230601	230900	2043278480	19030	19030	19030	19030	0
19	20230601	230800	2043278480	19030	19030	19030	19030	0
20	20230601	230700	2043278480	19030	19030	19030	19030	0
21	20230601	230600	2043278480	19030	19030	19030	19030	0
22	20230601	230500	2043278480	19030	19030	19030	19030	0
23	20230601	230400	2043278480	19030	19030	19030	19030	0
24	20230601	230300	2043278480	19030	19030	19030	19030	0
25	20230601	230200	2043278480	19030	19030	19030	19030	0
26	20230601	230100	2043278480	19030	19030	19030	19030	0
27	20230601	230000	2043278480	19030	19030	19030	19030	0
28	20230601	225900	2043278480	19030	19030	19030	19030	0
29	20230601	225800	2043278480	19030	19030	19030	19030	0
30	20230601	225700	2043278480	19030	19030	19030	19030	0
31	20230601	225600	2043278480	19030	19030	19030	19030	0
32	20230601	225500	2043278480	19030	19030	19030	19030	3696
33	20230601	225400	2043278480	19030	19030	19030	19030	0
34	20230601	225300	2043278480	19030	19030	19030	19030	0
35	20230601	225200	2043278480	19030	19030	19030	19030	0
36	20230601	225100	2043278480	19030	19030	19030	19030	0
37	20230601	225000	2043278480	19030	19030	19030	19030	0
38	20230601	224900	2043278480	19030	19030	19030	19030	0
39	20230601	224800	2043278480	19030	19030	19030	19030	0
40	20230601	224700	2043278480	19030	19030	19030	19030	0
41	20230601	224600	2043278480	19030	19030	19030	19030	0
42	20230601	224500	2043278480	19030	19030	19030	19030	0
43	20230601	224400	2043278480	19030	19030	19030	19030	0
44	20230601	224300	2043278480	19030	19030	19030	19030	0
45	20230601	224200	2043278480	19030	19030	19030	19030	0
46	20230601	224100	2043278480	19030	19030	19030	19030	0
47	20230601	224000	2043278480	19030	19030	19030	19030	0
48	20230601	223900	2043278480	19030	19030	19030	19030	0
49	20230601	223800	2043278480	19030	19030	19030	19030	0
50	20230601	223700	2043278480	19030	19030	19030	19030	0
51	20230601	223600	2043278480	19030	19030	19030	19030	0
52	20230601	223500	2043278480	19030	19030	19030	19030	0
53	20230601	223400	2043278480	19030	19030	19030	19030	0
54	20230601	223300	2043278480	19030	19030	19030	19030	0
55	20230601	223200	2043278480	19030	19030	19030	19030	0
56	20230601	223100	2043278480	19030	19030	19030	19030	0
57	20230601	223000	2043278480	19030	19030	19030	19030	0
58	20230601	222900	2043278480	19030	19030	19030	19030	0
59	20230601	222800	2043278480	19030	19030	19030	19030	0
60	20230601	222700	2043278480	19030	19030	19030	19030	0
61	20230601	222600	2043278480	19030	19030	19030	19030	0
62	20230601	222500	2043278480	19030	19030	19030	19030	3696
63	20230601	222400	2043278480	19030	19030	19030	19030	0
64	20230601	222300	2043278480	19030	19030	19030	19030	0
65	20230601	222200	2043278480	19030	19030	19030	19030	0
66	20230601	222100	2043278480	19030	19030	19030	19030	0
67	20230601	222000	2043278480	19030	19030	19030	19030	0
68	20230601	221900	2043278480	19030	19030	19030	19030	0
69	20230601	221800	2043278480	19030	19030	19030	19030	0
70	20230601	221700	2043278480	19030	19030	19030	19030	0
71	20230601	221600	2043278480	19030	19030	19030	19030	0
72	20230601	221500	2043278480	19030	19030	19030	19030	0
73	20230601	221400	2043278480	19030	19030	19030	19030	0
74	20230601	221300	2043278480	19030	19030	19030	19030	0
75	20230601	221200	2043278480	19030	19030	19030	19030	0
76	20230601	221100	2043278480	19030	19030	19030	19030	0
77	20230601	221000	2043278480	19030	19030	19030	19030	0
78	20230601	220900	2043278480	19030	19030	19030	19030	0
79	20230601	220800	2043278480	19030	19030	19030	19030	0
80	20230601	220700	2043278480	19030	19030	19030	19030	0
81	20230601	220600	2043278480	19030	19030	19030	19030	0
82	20230601	220500	2043278480	19030	19030	19030	19030	0
83	20230601	220400	2043278480	19030	19030	19030	19030	0
84	20230601	220300	2043278480	19030	19030	19030	19030	0
85	20230601	220200	2043278480	19030	19030	19030	19030	0
86	20230601	220100	2043278480	19030	19030	19030	19030	0
87	20230601	220000	2043278480	19030	19030	19030	19030	0
88	20230601	215900	2043278480	19030	19030	19030	19030	0
89	20230601	215800	2043278480	19030	19030	19030	19030	0
90	20230601	215700	2043278480	19030	19030	19030	19030	0
91	20230601	215600	2043278480	19030	19030	19030	19030	0
92	20230601	215500	2043278480	19030	19030	19030	19030	3696
93	20230601	215400	2043278480	19030	19030	19030	19030	0
94	20230601	215300	2043278480	19030	19030	19030	19030	0
95	20230601	215200	2043278480	19030	19030	19030	19030	0
96	20230601	215100	2043278480	19030	19030	19030	19030	0
97	20230601	215000	2043278480	19030	19030	19030	19030	0
98	20230601	214900	2043278480	19030	19030	19030	19030	0
99	20230601	214800	2043278480	19030	19030	19030	19030	0
100	20230601	214700	2043278480	19030	19030	19030	19030	0
101	20230601	214600	2043278480	19030	19030	19030	19030	0
102	20230601	214500	2043278480	19030	19030	19030	19030	0
103	20230601	214400	2043278480	19030	19030	19030	19030	0
104	20230601	214300	2043278480	19030	19030	19030	19030	0
105	20230601	214200	2043278480	19030	19030	19030	19030	0
106	20230601	214100	2043278480	19030	19030	19030	19030	0
107	20230601	214000	2043278480	19030	19030	19030	19030	0
108	20230601	213900	2043278480	19030	19030	19030	19030	0
109	20230601	213800	2043278480	19030	19030	19030	19030	0
110	20230601	213700	2043278480	19030	19030	19030	19030	0
111	20230601	213600	2043278480	19030	19030	19030	19030	0
112	20230601	213500	2043278480	19030	19030	19030	19030	0
113	20230601	213400	2043278480	19030	19030	19030	19030	0
114	20230601	213300	2043278480	19030	19030	19030	19030	0
115	20230601	213200	2043278480	19030	19030	19030	19030	0
116	20230601	213100	2043278480	19030	19030	19030	19030	0
117	20230601	213000	2043278480	19030	19030	19030	19030	0
118	20230601	212900	2043278480	19030	19030	19030	19030	0
119	20230601	212800	2043278480	19030	19030	19030	19030	0
120	20230601	212700	2043278480	19030	19030	19030	19030	0
121	20230601	212600	2043278480	19030	19030	19030	19030	0
122	20230601	212500	2043278480	19030	19030	19030	19030	3696
123	20230601	212400	2043278480	19030	19030	19030	19030	0
124	20230601	212300	2043278480	19030	19030	19030	19030	0
125	20230601	212200	2043278480	19030	19030	19030	19030	0
126	20230601	212100	2043278480	19030	19030	19030	19030	0
127	20230601	212000	2043278480	19030	19030	19030	19030	0
128	20230601	211900	2043278480	19030	19030	19030	19030	0
129	20230601	211800	2043278480	19030	19030	19030	19030	0
130	20230601	211700	2043278480	19030	19030	19030	19030	0
131	20230601	211600	2043278480	19030	19030	19030	19030	0
132	20230601	211500	2043278480	19030	19030	19030	19030	0
133	20230601	211400	2043278480	19030	19030	19030	19030	0
134	20230601	211300	2043278480	19030	19030	19030	19030	0
135	20230601	211200	2043278480	19030	19030	19030	19030	0
136	20230601	211100	2043278480	19030	19030	19030	19030	0
137	20230601	211000	2043278480	19030	19030	19030	19030	0
138	20230601	210900	2043278480	19030	19030	19030	19030	0
139	20230601	210800	2043278480	19030	19030	19030	19030	0
140	20230601	210700	2043278480	19030	19030	19030	19030	0
141	20230601	210600	2043278480	19030	19030	19030	19030	0
142	20230601	210500	2043278480	19030	19030	19030	19030	0
143	20230601	210400	2043278480	19030	19030	19030	19030	0
144	20230601	210300	2043278480	19030	19030	19030	19030	0
145	20230601	210200	2043278480	19030	19030	19030	19030	0
146	20230601	210100	2043278480	19030	19030	19030	19030	0
147	20230601	210000	2043278480	19030	19030	19030	19030	0
148	20230601	205900	2043278480	19030	19030	19030	19030	0
149	20230601	205800	2043278480	19030	19030	19030	19030	0
150	20230601	205700	2043278480	19030	19030	19030	19030	0
151	20230601	205600	2043278480	19030	19030	19030	19030	0
152	20230601	205500	2043278480	19030	19030	19030	19030	3696
153	20230601	205400	2043278480	19030	19030	19030	19030	0
154	20230601	205300	2043278480	19030	19030	19030	19030	0
155	20230601	205200	2043278480	19030	19030	19030	19030	0
156	20230601	205100	2043278480	19030	19030	19030	19030	0
157	20230601	205000	2043278480	19030	19030	19030	19030	0
158	20230601	204900	2043278480	19030	19030	19030	19030	0
159	20230601	204800	2043278480	19030	19030	19030	19030	0
160	20230601	204700	2043278480	19030	19030	19030	19030	0
161	20230601	204600	2043278480	19030	19030	19030	19030	0
162	20230601	204500	2043278480	19030	19030	19030	19030	0
163	20230601	204400	2043278480	19030	19030	19030	19030	0
164	20230601	204300	2043278480	19030	19030	19030	19030	0
165	20230601	204200	2043278480	19030	19030	19030	19030	0
166	20230601	204100	2043278480	19030	19030	19030	19030	0
167	20230601	204000	2043278480	19030	19030	19030	19030	0
168	20230601	203900	2043278480	19030	19030	19030	19030	0
169	20230601	203800	2043278480	19030	19030	19030	19030	0
170	20230601	203700	2043278480	19030	19030	19030	19030	0
171	20230601	203600	2043278480	19030	19030	19030	19030	0
172	20230601	203500	2043278480	19030	19030	19030	19030	0
173	20230601	203400	2043278480	19030	19030	19030	19030	0
174	20230601	203300	2043278480	19030	19030	19030	19030	0
175	20230601	203200	2043278480	19030	19030	19030	19030	0
176	20230601	203100	2043278480	19030	19030	19030	19030	0
177	20230601	203000	2043278480	19030	19030	19030	19030	0
178	20230601	202900	2043278480	19030	19030	19030	19030	0
179	20230601	202800	2043278480	19030	19030	19030	19030	0
180	20230601	202700	2043278480	19030	19030	19030	19030	0
181	20230601	202600	2043278480	19030	19030	19030	19030	0
182	20230601	202500	2043278480	19030	19030	19030	19030	3696
183	20230601	202400	2043278480	19030	19030	19030	19030	0
184	20230601	202300	2043278480	19030	19030	19030	19030	0
185	20230601	202200	2043278480	19030	19030	19030	19030	0
186	20230601	202100	2043278480	19030	19030	19030	19030	0
187	20230601	202000	2043278480	19030	19030	19030	19030	0
188	20230601	201900	2043278480	19030	19030	19030	19030	0
189	20230601	201800	2043278480	19030	19030	19030	19030	0
190	20230601	201700	2043278480	19030	19030	19030	19030	0
191	20230601	201600	2043278480	19030	19030	19030	19030	0
192	20230601	201500	2043278480	19030	19030	19030	19030	0
193	20230601	201400	2043278480	19030	19030	19030	19030	0
194	20230601	201300	2043278480	19030	19030	19030	19030	0
195	20230601	201200	2043278480	19030	19030	19030	19030	0
196	20230601	201100	2043278480	19030	19030	19030	19030	0
197	20230601	201000	2043278480	19030	19030	19030	19030	0
198	20230601	200900	2043278480	19030	19030	19030	19030	0
199	20230601	200800	2043278480	19030	19030	19030	19030	0
200	20230601	200700	2043278480	19030	19030	19030	19030	0
201	20230601	200600	2043278480	19030	19030	19030	19030	0
202	20230601	200500	2043278480	19030	19030	19030	19030	0
203	20230601	200400	2043278480	19030	19030	19030	19030	0
204	20230601	200300	2043278480	19030	19030	19030	19030	0
205	20230601	200200	2043278480	19030	19030	19030	19030	0
206	20230601	200100	2043278480	19030	19030	19030	19030	0
207	20230601	200000	2043278480	19030	19030	19030	19030	0
208	20230601	195900	2043278480	19030	19030	19030	19030	0
209	20230601	195800	2043278480	19030	19030	19030	19030	0
210	20230601	195700	2043278480	19030	19030	19030	19030	0
211	20230601	195600	2043278480	19030	19030	19030	19030	0
212	20230601	195500	2043278480	19030	19030	19030	19030	3696
213	20230601	195400	2043278480	19030	19030	19030	19030	0
214	20230601	195300	2043278480	19030	19030	19030	19030	0
215	20230601	195200	2043278480	19030	19030	19030	19030	0
216	20230601	195100	2043278480	19030	19030	19030	19030	0
217	20230601	195000	2043278480	19030	19030	19030	19030	0
218	20230601	194900	2043278480	19030	19030	19030	19030	0
219	20230601	194800	2043278480	19030	19030	19030	19030	0
220	20230601	194700	2043278480	19030	19030	19030	19030	0
221	20230601	194600	2043278480	19030	19030	19030	19030	0
222	20230601	194500	2043278480	19030	19030	19030	19030	0
223	20230601	194400	2043278480	19030	19030	19030	19030	0
224	20230601	194300	2043278480	19030	19030	19030	19030	0
225	20230601	194200	2043278480	19030	19030	19030	19030	0
226	20230601	194100	2043278480	19030	19030	19030	19030	0
227	20230601	194000	2043278480	19030	19030	19030	19030	0
228	20230601	193900	2043278480	19030	19030	19030	19030	0
229	20230601	193800	2043278480	19030	19030	19030	19030	0
230	20230601	193700	2043278480	19030	19030	19030	19030	0
231	20230601	193600	2043278480	19030	19030	19030	19030	0
232	20230601	193500	2043278480	19030	19030	19030	19030	0
233	20230601	193400	2043278480	19030	19030	19030	19030	0
234	20230601	193300	2043278480	19030	19030	19030	19030	0
235	20230601	193200	2043278480	19030	19030	19030	19030	0
236	20230601	193100	2043278480	19030	19030	19030	19030	0
237	20230601	193000	2043278480	19030	19030	19030	19030	0
238	20230601	192900	2043278480	19030	19030	19030	19030	0
239	20230601	192800	2043278480	19030	19030	19030	19030	0
240	20230601	192700	2043278480	19030	19030	19030	19030	0
241	20230601	192600	2043278480	19030	19030	19030	19030	0
242	20230601	192500	2043278480	19030	19030	19030	19030	3696
243	20230601	192400	2043278480	19030	19030	19030	19030	0
244	20230601	192300	2043278480	19030	19030	19030	19030	0
245	20230601	192200	2043278480	19030	19030	19030	19030	0
246	20230601	192100	2043278480	19030	19030	19030	19030	0
247	20230601	192000	2043278480	19030	19030	19030	19030	0
248	20230601	191900	2043278480	19030	19030	19030	19030	0
249	20230601	191800	2043278480	19030	19030	19030	19030	0
250	20230601	191700	2043278480	19030	19030	19030	19030	0
251	20230601	191600	2043278480	19030	19030	19030	19030	0
252	20230601	191500	2043278480	19030	19030	19030	19030	0
253	20230601	191400	2043278480	19030	19030	19030	19030	0
254	20230601	191300	2043278480	19030	19030	19030	19030	0
255	20230601	191200	2043278480	19030	19030	19030	19030	0
256	20230601	191100	2043278480	19030	19030	19030	19030	0
257	20230601	191000	2043278480	19030	19030	19030	19030	0
258	20230601	190900	2043278480	19030	19030	19030	19030	0
259	20230601	190800	2043278480	19030	19030	19030	19030	0
260	20230601	190700	2043278480	19030	19030	19030	19030	0
261	20230601	190600	2043278480	19030	19030	19030	19030	0
262	20230601	190500	2043278480	19030	19030	19030	19030	0
263	20230601	190400	2043278480	19030	19030	19030	19030	0
264	20230601	190300	2043278480	19030	19030	19030	19030	0
265	20230601	190200	2043278480	19030	19030	19030	19030	0
266	20230601	190100	2043278480	19030	19030	19030	19030	0
267	20230601	190000	2043278480	19030	19030	19030	19030	0
268	20230601	185900	2043278480	19030	19030	19030	19030	0
269	20230601	185800	2043278480	19030	19030	19030	19030	0
270	20230601	185700	2043278480	19030	19030	19030	19030	0
271	20230601	185600	2043278480	19030	19030	19030	19030	0
272	20230601	185500	2043278480	19030	19030	19030	19030	3696
273	20230601	185400	2043278480	19030	19030	19030	19030	0
274	20230601	185300	2043278480	19030	19030	19030	19030	0
275	20230601	185200	2043278480	19030	19030	19030	19030	0
276	20230601	185100	2043278480	19030	19030	19030	19030	0
277	20230601	185000	2043278480	19030	19030	19030	19030	0
278	20230601	184900	2043278480	19030	19030	19030	19030	0
279	20230601	184800	2043278480	19030	19030	19030	19030	0
280	20230601	184700	2043278480	19030	19030	19030	19030	0
281	20230601	184600	2043278480	19030	19030	19030	19030	0
282	20230601	184500	2043278480	19030	19030	19030	19030	0
283	20230601	184400	2043278480	19030	19030	19030	19030	0
284	20230601	184300	2043278480	19030	19030	19030	19030	0
285	20230601	184200	2043278480	19030	19030	19030	19030	0
286	20230601	184100	2043278480	19030	19030	19030	19030	0
287	20230601	184000	2043278480	19030	19030	19030	19030	0
288	20230601	183900	2043278480	19030	19030	19030	19030	0
289	20230601	183800	2043278480	19030	19030	19030	19030	0
290	20230601	183700	2043278480	19030	19030	19030	19030	0
291	20230601	183600	2043278480	19030	19030	19030	19030	0
292	20230601	183500	2043278480	19030	19030	19030	19030	0
293	20230601	183400	2043278480	19030	19030	19030	19030	0
294	20230601	183300	2043278480	19030	19030	19030	19030	0
295	20230601	183200	2043278480	19030	19030	19030	19030	0
296	20230601	183100	2043278480	19030	19030	19030	19030	0
297	20230601	183000	2043278480	19030	19030	19030	19030	0
298	20230601	182900	2043278480	19030	19030	19030	19030	0
299	20230601	182800	2043278480	19030	19030	19030	19030	0
300	20230601	182700	2043278480	19030	19030	19030	19030	0
301	20230601	182600	2043278480	19030	19030	19030	19030	0
302	20230601	182500	2043278480	19030	19030	19030	19030	3696
303	20230601	182400	2043278480	19030	19030	19030	19030	0
304	20230601	182300	2043278480	19030	19030	19030	19030	0
305	20230601	182200	2043278480	19030	19030	19030	19030	0
306	20230601	182100	2043278480	19030	19030	19030	19030	0
307	20230601	182000	2043278480	19030	19030	19030	19030	0
308	20230601	181900	2043278480	19030	19030	19030	19030	0
309	20230601	181800	2043278480	19030	19030	19030	19030	0
310	20230601	181700	2043278480	19030	19030	19030	19030	0
311	20230601	181600	2043278480	19030	19030	19030	19030	0
312	20230601	181500	2043278480	19030	19030	19030	19030	0
313	20230601	181400	2043278480	19030	19030	19030	19030	0
314	20230601	181300	2043278480	19030	19030	19030	19030	0
315	20230601	181200	2043278480	19030	19030	19030	19030	0
316	20230601	181100	2043278480	19030	19030	19030	19030	0
317	20230601	181000	2043278480	19030	19030	19030	19030	0
318	20230601	180900	2043278480	19030	19030	19030	19030	0
319	20230601	180800	2043278480	19030	19030	19030	19030	0
320	20230601	180700	2043278480	19030	19030	19030	19030	0
321	20230601	180600	2043278480	19030	19030	19030	19030	0
322	20230601	180500	2043278480	19030	19030	19030	19030	0
323	20230601	180400	2043278480	19030	19030	19030	19030	0
324	20230601	180300	2043278480	19030	19030	19030	19030	0
325	20230601	180200	2043278480	19030	19030	19030	19030	0
326	20230601	180100	2043278480	19030	19030	19030	19030	0
327	20230601	180000	2043278480	19030	19030	19030	19030	0
328	20230601	175900	2043278480	19030	19030	19030	19030	0
329	20230601	175800	2043278480	19030	19030	19030	19030	0
330	20230601	175700	2043278480	19030	19030	19030	19030	0
331	20230601	175600	2043278480	19030	19030	19030	19030	0
332	20230601	175500	2043278480	19030	19030	19030	19030	3696
333	20230601	175400	2043278480	19030	19030	19030	19030	0
334	20230601	175300	2043278480	19030	19030	19030	19030	0
335	20230601	175200	2043278480	19030	19030	19030	19030	0
336	20230601	175100	2043278480	19030	19030	19030	19030	0
337	20230601	175000	2043278480	19030	19030	19030	19030	0
338	20230601	174900	2043278480	19030	19030	19030	19030	0
339	20230601	174800	2043278480	19030	19030	19030	19030	0
340	20230601	174700	2043278480	19030	19030	19030	19030	0
341	20230601	174600	2043278480	19030	19030	19030	19030	0
342	20230601	174500	2043278480	19030	19030	19030	19030	0
343	20230601	174400	2043278480	19030	19030	19030	19030	0
344	20230601	174300	2043278480	19030	19030	19030	19030	0
345	20230601	174200	2043278480	19030	19030	19030	19030	0
346	20230601	174100	2043278480	19030	19030	19030	19030	0
347	20230601	174000	2043278480	19030	19030	19030	19030	0
348	20230601	173900	2043278480	19030	19030	19030	19030	0
349	20230601	173800	2043278480	19030	19030	19030	19030	0
350	20230601	173700	2043278480	19030	19030	19030	19030	0
351	20230601	173600	2043278480	19030	19030	19030	19030	0
352	20230601	173500	2043278480	19030	19030	19030	19030	0
353	20230601	173400	2043278480	19030	19030	19030	19030	0
354	20230601	173300	2043278480	19030	19030	19030	19030	0
355	20230601	173200	2043278480	19030	19030	19030	19030	0
356	20230601	173100	2043278480	19030	19030	19030	19030	0
357	20230601	173000	2043278480	19030	19030	19030	19030	0
358	20230601	172900	2043278480	19030	19030	19030	19030	0
359	20230601	172800	2043278480	19030	19030	19030	19030	0
360	20230601	172700	2043278480	19030	19030	19030	19030	0
361	20230601	172600	2043278480	19030	19030	19030	19030	0
362	20230601	172500	2043278480	19030	19030	19030	19030	3696
363	20230601	172400	2043278480	19030	19030	19030	19030	0
364	20230601	172300	2043278480	19030	19030	19030	19030	0
365	20230601	172200	2043278480	19030	19030	19030	19030	0
366	20230601	172100	2043278480	19030	19030	19030	19030	0
367	20230601	172000	2043278480	19030	19030	19030	19030	0
368	20230601	171900	2043278480	19030	19030	19030	19030	0
369	20230601	171800	2043278480	19030	19030	19030	19030	0
370	20230601	171700	2043278480	19030	19030	19030	19030	0
371	20230601	171600	2043278480	19030	19030	19030	19030	0
372	20230601	171500	2043278480	19030	19030	19030	19030	0
373	20230601	171400	2043278480	19030	19030	19030	19030	0
374	20230601	171300	2043278480	19030	19030	19030	19030	0
375	20230601	171200	2043278480	19030	19030	19030	19030	0
376	20230601	171100	2043278480	19030	19030	19030	19030	0
377	20230601	171000	2043278480	19030	19030	19030	19030	0
378	20230601	170900	2043278480	19030	19030	19030	19030	0
379	20230601	170800	2043278480	19030	19030	19030	19030	0
380	20230601	170700	2043278480	19030	19030	19030	19030	0
381	20230601	170600	2043278480	19030	19030	19030	19030	0
382	20230601	170500	2043278480	19030	19030	19030	19030	0
383	20230601	170400	2043278480	19030	19030	19030	19030	0
384	20230601	170300	2043278480	19030	19030	19030	19030	0
385	20230601	170200	2043278480	19030	19030	19030	19030	0
386	20230601	170100	2043278480	19030	19030	19030	19030	0
387	20230601	170000	2043278480	19030	19030	19030	19030	0
388	20230601	165900	2043278480	19030	19030	19030	19030	0
389	20230601	165800	2043278480	19030	19030	19030	19030	0
390	20230601	165700	2043278480	19030	19030	19030	19030	0
391	20230601	165600	2043278480	19030	19030	19030	19030	0
392	20230601	165500	2043278480	19030	19030	19030	19030	3696
393	20230601	165400	2043278480	19030	19030	19030	19030	0
394	20230601	165300	2043278480	19030	19030	19030	19030	0
395	20230601	165200	2043278480	19030	19030	19030	19030	0
396	20230601	165100	2043278480	19030	19030	19030	19030	0
397	20230601	165000	2043278480	19030	19030	19030	19030	0
398	20230601	164900	2043278480	19030	19030	19030	19030	0
399	20230601	164800	2043278480	19030	19030	19030	19030	0
400	20230601	164700	2043278480	19030	19030	19030	19030	0
401	20230601	164600	2043278480	19030	19030	19030	19030	0
402	20230601	164500	2043278480	19030	19030	19030	19030	0
403	20230601	164400	2043278480	19030	19030	19030	19030	0
404	20230601	164300	2043278480	19030	19030	19030	19030	0
405	20230601	164200	2043278480	19030	19030	19030	19030	0
406	20230601	164100	2043278480	19030	19030	19030	19030	0
407	20230601	164000	2043278480	19030	19030	19030	19030	0
408	20230601	163900	2043278480	19030	19030	19030	19030	0
409	20230601	163800	2043278480	19030	19030	19030	19030	0
410	20230601	163700	2043278480	19030	19030	19030	19030	0
411	20230601	163600	2043278480	19030	19030	19030	19030	0
412	20230601	163500	2043278480	19030	19030	19030	19030	0
413	20230601	163400	2043278480	19030	19030	19030	19030	0
414	20230601	163300	2043278480	19030	19030	19030	19030	0
415	20230601	163200	2043278480	19030	19030	19030	19030	0
416	20230601	163100	2043278480	19030	19030	19030	19030	0
417	20230601	163000	2043278480	19030	19030	19030	19030	0
418	20230601	162900	2043278480	19030	19030	19030	19030	0
419	20230601	162800	2043278480	19030	19030	19030	19030	0
420	20230601	162700	2043278480	19030	19030	19030	19030	0
421	20230601	162600	2043278480	19030	19030	19030	19030	0
422	20230601	162500	2043278480	19030	19030	19030	19030	3696
423	20230601	162400	2043278480	19030	19030	19030	19030	0
424	20230601	162300	2043278480	19030	19030	19030	19030	0
425	20230601	162200	2043278480	19030	19030	19030	19030	0
426	20230601	162100	2043278480	19030	19030	19030	19030	0
427	20230601	162000	2043278480	19030	19030	19030	19030	0
428	20230601	161900	2043278480	19030	19030	19030	19030	0
429	20230601	161800	2043278480	19030	19030	19030	19030	0
430	20230601	161700	2043278480	19030	19030	19030	19030	0
431	20230601	161600	2043278480	19030	19030	19030	19030	0
432	20230601	161500	2043278480	19030	19030	19030	19030	0
433	20230601	161400	2043278480	19030	19030	19030	19030	0
434	20230601	161300	2043278480	19030	19030	19030	19030	0
435	20230601	161200	2043278480	19030	19030	19030	19030	0
436	20230601	161100	2043278480	19030	19030	19030	19030	0
437	20230601	161000	2043278480	19030	19030	19030	19030	0
438	20230601	160900	2043278480	19030	19030	19030	19030	0
439	20230601	160800	2043278480	19030	19030	19030	19030	0
440	20230601	160700	2043278480	19030	19030	19030	19030	0
441	20230601	160600	2043278480	19030	19030	19030	19030	0
442	20230601	160500	2043278480	19030	19030	19030	19030	0
443	20230601	160400	2043278480	19030	19030	19030	19030	0
444	20230601	160300	2043278480	19030	19030	19030	19030	0
445	20230601	160200	2043278480	19030	19030	19030	19030	0
446	20230601	160100	2043278480	19030	19030	19030	19030	0
447	20230601	160000	2043278480	19030	19030	19030	19030	0
448	20230601	155900	2043278480	19030	19030	19030	19030	0
449	20230601	155800	2043278480	19030	19030	19030	19030	0
450	20230601	155700	2043278480	19030	19030	19030	19030	0
451	20230601	155600	2043278480	19030	19030	19030	19030	0
452	20230601	155500	2043278480	19030	19030	19030	19030	3696
453	20230601	155400	2043278480	19030	19030	19030	19030	0
454	20230601	155300	2043278480	19030	19030	19030	19030	0
455	20230601	155200	2043278480	19030	19030	19030	19030	0
456	20230601	155100	2043278480	19030	19030	19030	19030	0
457	20230601	155000	2043278480	19030	19030	19030	19030	0
458	20230601	154900	2043278480	19030	19030	19030	19030	0
459	20230601	154800	2043278480	19030	19030	19030	19030	0
460	20230601	154700	2043278480	19030	19030	19030	19030	0
461	20230601	154600	2043278480	19030	19030	19030	19030	0
462	20230601	154500	2043278480	19030	19030	19030	19030	0
463	20230601	154400	2043278480	19030	19030	19030	19030	0
464	20230601	154300	2043278480	19030	19030	19030	19030	0
465	20230601	154200	2043278480	19030	19030	19030	19030	0
466	20230601	154100	2043278480	19030	19030	19030	19030	0
467	20230601	154000	2043278480	19030	19030	19030	19030	0
468	20230601	153900	2043278480	19030	19030	19030	19030	0
469	20230601	153800	2043278480	19030	19030	19030	19030	0
470	20230601	153700	2043278480	19030	19030	19030	19030	0
471	20230601	153600	2043278480	19030	19030	19030	19030	0
472	20230601	153500	2043278480	19030	19030	19030	19030	0
473	20230601	153400	2043278480	19030	19030	19030	19030	0
474	20230601	153300	2043278480	19030	19030	19030	19030	0
475	20230601	153200	2043278480	19030	19030	19030	19030	0
476	20230601	153100	2043278480	19030	19030	19030	19030	0
477	20230601	153000	2043278480	19030	19030	19030	19030	3696
478	20230601	152900	1972943600	18990	18990	18990	18990	0
479	20230601	152800	1972943600	18990	18990	18990	18990	0
480	20230601	152700	1972943600	18990	18990	18990	18990	0
481	20230601	152600	1972943600	18990	18990	18990	18990	0
482	20230601	152500	1972943600	18990	18990	18990	18990	0
483	20230601	152400	1972943600	18990	18990	18990	18990	0
484	20230601	152300	1972943600	18990	18990	18990	18990	0
485	20230601	152200	1972943600	18990	18990	18990	18990	0
486	20230601	152100	1972943600	18990	18990	18990	18990	0
487	20230601	152000	1972943600	18990	18990	18990	18990	0
488	20230601	151900	1972943600	18990	18980	18990	18970	223
489	20230601	151800	1968710970	18970	18990	18990	18970	44
490	20230601	151700	1967875900	18990	18990	18990	18990	133
491	20230601	151600	1965350230	18990	18970	18990	18960	37
492	20230601	151500	1964647940	18970	18940	18970	18940	433
493	20230601	151400	1956437930	18960	18930	18960	18930	413
494	20230601	151300	1948607870	18930	18920	18960	18920	199
495	20230601	151200	1944837820	18910	18920	18960	18910	196
496	20230601	151100	1941122670	18910	18940	18960	18910	521
497	20230601	151000	1931255610	18940	18960	18960	18940	51
498	20230601	150900	1930289010	18960	18940	18960	18940	64
499	20230601	150800	1929075930	18970	18940	18970	18940	48
500	20230601	150700	1928165910	18970	18950	18970	18940	202
501	20230601	150600	1924336600	18950	18950	18950	18940	62
502	20230601	150500	1923161880	18940	18940	18950	18940	22
503	20230601	150400	1922745160	18940	18900	18940	18900	76
504	20230601	150300	1921307710	18910	18940	18940	18900	83
505	20230601	150200	1919737840	18910	18900	18910	18900	18
506	20230601	150100	1919397580	18900	18900	18940	18900	61
507	20230601	150000	1918242990	18900	18910	18910	18900	116
508	20230601	145900	1916049550	18910	18910	18940	18910	179
509	20230601	145800	1912662920	18910	18910	18940	18910	19
510	20230601	145700	1912303600	18910	18930	18950	18910	110
511	20230601	145600	1910221390	18930	18940	18950	18930	188
512	20230601	145500	1906659930	18940	18930	18940	18930	38
513	20230601	145400	1905940270	18930	18930	18940	18930	123
514	20230601	145300	1903610850	18930	18930	18940	18930	19
515	20230601	145200	1903251170	18930	18930	18940	18930	13
516	20230601	145100	1903005070	18930	18930	18940	18930	22
517	20230601	145000	1902588570	18930	18930	18930	18910	87
518	20230601	144900	1900943160	18940	18910	18940	18910	13
519	20230601	144800	1900697300	18910	18910	18910	18910	343
520	20230601	144700	1894211170	18910	18930	18930	18910	184
521	20230601	144600	1890729220	18940	18950	18950	18940	104
522	20230601	144500	1888758640	18950	18950	18950	18950	12
523	20230601	144400	1888531240	18950	18950	18950	18950	384
524	20230601	144300	1881254440	18950	18950	18960	18950	308
525	20230601	144200	1875417740	18960	18950	18960	18950	20
526	20230601	144100	1875038720	18950	18950	18950	18950	32
527	20230601	144000	1874432320	18950	18950	18950	18950	23
528	20230601	143900	1873996470	18950	18970	18970	18950	21
529	20230601	143800	1873598440	18970	18970	18970	18970	12
530	20230601	143700	1873370800	18970	18980	18980	18970	91
531	20230601	143600	1871643790	18980	19000	19000	18980	27
532	20230601	143500	1871131250	18970	18970	19000	18970	318
533	20230601	143400	1865089790	19000	19010	19010	18960	73
534	20230601	143300	1863705420	18960	19000	19010	18960	120
535	20230601	143200	1861424880	19000	18960	19000	18960	473
536	20230601	143100	1852442920	18960	18960	18970	18950	165
537	20230601	143000	1849315670	18970	18950	18970	18950	22
538	20230601	142900	1848898590	18970	18950	18970	18950	144
539	20230601	142800	1846168510	18950	18950	18960	18950	25
540	20230601	142700	1845694740	18950	18960	18960	18950	80
541	20230601	142600	1844178660	18950	18960	18960	18950	30
542	20230601	142500	1843610050	18960	18950	18960	18930	31
543	20230601	142400	1843022900	18930	18930	18950	18930	19
544	20230601	142300	1842663210	18930	18920	18950	18920	14
545	20230601	142200	1842398290	18920	18920	18920	18920	28
546	20230601	142100	1841868530	18920	18920	18950	18920	19
547	20230601	142000	1841509020	18960	18930	18960	18920	21
548	20230601	141900	1841111600	18960	18920	18960	18920	31
549	20230601	141800	1840524740	18920	18910	18920	18910	237
550	20230601	141700	1836040760	18910	18920	18920	18910	200
551	20230601	141600	1832256890	18920	18960	18960	18920	27
552	20230601	141500	1831745960	18930	18940	18960	18900	2674
553	20230601	141400	1781188680	18940	18950	18960	18940	262
554	20230601	141300	1776223830	18950	18970	18970	18950	430
555	20230601	141200	1768071630	18970	19020	19020	18970	4480
556	20230601	141100	1683003830	19020	19030	19030	19020	155
557	20230601	141000	1680055510	19040	19030	19040	19030	193
558	20230601	140900	1676381570	19030	19000	19030	19000	508
559	20230601	140800	1666720480	19000	19000	19000	19000	41
560	20230601	140700	1665941480	19000	19010	19010	19000	188
561	20230601	140600	1662368790	19000	19000	19010	19000	42
562	20230601	140500	1661570780	19000	19000	19010	19000	117
563	20230601	140400	1659346780	19000	19010	19010	19000	121
564	20230601	140300	1657046750	19010	19010	19010	19010	26
565	20230601	140200	1656552490	19010	19010	19010	19010	18
566	20230601	140100	1656210310	19010	19010	19020	19010	257
567	20230601	140000	1651324550	19010	19010	19020	19010	40
568	20230601	135900	1650563930	19020	19010	19020	19010	19
569	20230601	135800	1650202730	19020	19000	19030	19000	213
570	20230601	135700	1646151650	19010	19010	19010	19000	128
571	20230601	135600	1643718430	19010	19000	19010	19000	68
572	20230601	135500	1642426370	19000	19000	19010	19000	113
573	20230601	135400	1640278430	19000	19000	19010	19000	180
574	20230601	135300	1636858360	19000	19000	19000	19000	18
575	20230601	135200	1636516360	19000	19010	19010	19000	84
576	20230601	135100	1634920320	19000	19000	19010	18990	141
577	20230601	135000	1632240330	19000	19020	19020	19000	80
578	20230601	134900	1630719970	19030	18990	19030	18990	436
579	20230601	134800	1622430310	18990	18990	19010	18990	75
580	20230601	134700	1621005120	18990	19000	19010	18990	236
581	20230601	134600	1616522460	19000	19000	19020	19000	75
582	20230601	134500	1615096200	19000	19000	19000	19000	218
583	20230601	134400	1610954200	19030	19000	19030	19000	340
584	20230601	134300	1604487640	19000	19010	19020	19000	706
585	20230601	134200	1591070870	19010	19010	19030	19010	19
586	20230601	134100	1590709660	19020	19020	19030	19020	60
587	20230601	134000	1589568450	19010	19010	19010	19010	44
588	20230601	133900	1588732010	19010	19010	19010	19010	13
589	20230601	133800	1588484880	19010	19030	19030	19010	280
590	20230601	133700	1583158610	19030	19030	19030	19020	111
591	20230601	133600	1581046600	19020	19010	19020	19010	35
592	20230601	133500	1580380960	19020	19020	19020	19020	152
593	20230601	133400	1577489920	19020	19010	19030	19010	29
594	20230601	133300	1576938360	19030	19000	19040	19000	1735
595	20230601	133200	1543941810	19000	19000	19000	19000	19
596	20230601	133100	1543580810	18990	18990	19010	18990	131
597	20230601	133000	1541092960	18990	19000	19010	18990	65
598	20230601	132900	1539857990	19000	18990	19010	18990	960
599	20230601	132800	1521618280	18990	18980	18990	18980	37
600	20230601	132700	1520915960	18980	18980	18990	18980	228
601	20230601	132600	1516588020	18980	18990	19000	18980	1438
602	20230601	132500	1489291180	19000	18990	19000	18990	103
603	20230601	132400	1487334360	19000	19000	19000	18990	642
604	20230601	132300	1475141410	19000	19000	19000	18990	148
605	20230601	132200	1472329640	18990	18990	19000	18990	227
606	20230601	132100	1468016920	18990	19000	19010	18990	106
607	20230601	132000	1466002610	18990	18990	19000	18980	2351
608	20230601	131900	1421344910	18990	18990	18990	18980	66
609	20230601	131800	1420091850	18990	18980	19000	18980	217
610	20230601	131700	1415970430	18990	18990	18990	18980	258
611	20230601	131600	1411071130	18990	18990	18990	18980	38
612	20230601	131500	1410349700	18980	18980	18990	18980	339
613	20230601	131400	1403914090	18980	18980	18990	18980	395
614	20230601	131300	1396414720	18980	18990	19000	18980	433
615	20230601	131200	1388191330	18990	18980	18990	18970	1534
616	20230601	131100	1359066080	18980	18960	18980	18950	716
617	20230601	131000	1345489170	18950	18960	18960	18950	80
618	20230601	130900	1343972640	18940	18940	18960	18940	78
619	20230601	130800	1342494860	18940	18950	18950	18930	516
620	20230601	130700	1332721240	18950	18930	18950	18930	323
621	20230601	130600	1326605410	18920	18910	18920	18900	85
622	20230601	130500	1324997670	18900	18910	18910	18900	35
623	20230601	130400	1324336000	18910	18910	18920	18910	185
624	20230601	130300	1320836650	18910	18850	18910	18840	34
625	20230601	130200	1320195280	18920	18870	18920	18840	22
626	20230601	130100	1319779920	18920	18920	18930	18870	132
627	20230601	130000	1317283320	18890	18840	18910	18840	3349
628	20230601	125900	1253993130	18840	18860	18860	18840	227
629	20230601	125800	1249714810	18860	18860	18860	18860	34
630	20230601	125700	1249073570	18860	18870	18870	18860	124
631	20230601	125600	1246734780	18870	18870	18870	18860	314
632	20230601	125500	1240809660	18870	18870	18880	18860	75
633	20230601	125400	1239394290	18860	18870	18870	18860	244
634	20230601	125300	1234790140	18870	18870	18880	18870	56
635	20230601	125200	1233733210	18870	18860	18880	18860	87
636	20230601	125100	1232091140	18860	18870	18870	18860	33
637	20230601	125000	1231468550	18870	18870	18880	18860	239
638	20230601	124900	1226957370	18880	18820	18880	18820	2204
639	20230601	124800	1185396940	18820	18830	18830	18820	17
640	20230601	124700	1185076950	18820	18830	18830	18820	46
641	20230601	124600	1184210950	18820	18820	18830	18820	55
642	20230601	124500	1183175830	18820	18820	18830	18820	36
643	20230601	124400	1182498130	18830	18820	18830	18820	221
644	20230601	124300	1178338820	18820	18830	18830	18820	80
645	20230601	124200	1176832920	18820	18820	18830	18820	195
646	20230601	124100	1173162360	18820	18830	18840	18820	232
647	20230601	124000	1168793150	18830	18810	18830	18810	150
648	20230601	123900	1165968890	18810	18800	18810	18800	57
649	20230601	123800	1164897180	18800	18810	18810	18800	304
650	20230601	123700	1159179060	18830	18810	18830	18810	13
651	20230601	123600	1158934510	18810	18820	18820	18810	43
652	20230601	123500	1158125480	18810	18810	18820	18810	28
653	20230601	123400	1157598750	18810	18820	18830	18800	235
654	20230601	123300	1153175380	18820	18830	18830	18820	338
655	20230601	123200	1146810850	18830	18830	18840	18830	349
656	20230601	123100	1140239000	18830	18830	18840	18830	61
657	20230601	123000	1139090190	18830	18830	18840	18830	191
658	20230601	122900	1135491950	18830	18830	18840	18830	86
659	20230601	122800	1133872380	18830	18840	18840	18830	289
660	20230601	122700	1128430440	18830	18800	18830	18800	254
661	20230601	122600	1123649210	18800	18810	18820	18800	39
662	20230601	122500	1122915700	18810	18810	18810	18810	54
663	20230601	122400	1121899960	18820	18820	18820	18820	23
664	20230601	122300	1121467100	18840	18810	18840	18810	28
665	20230601	122200	1120940120	18840	18810	18840	18810	258
666	20230601	122100	1116080080	18810	18810	18810	18810	24
667	20230601	122000	1115628640	18810	18790	18820	18790	190
668	20230601	121900	1112053290	18790	18790	18810	18790	29
669	20230601	121800	1111508260	18790	18790	18790	18790	23
670	20230601	121700	1111076090	18790	18790	18790	18790	28
671	20230601	121600	1110549970	18790	18780	18790	18780	18
672	20230601	121500	1110211870	18780	18780	18810	18780	27
673	20230601	121400	1109704510	18780	18780	18810	18780	28
674	20230601	121300	1109178370	18780	18780	18780	18780	138
675	20230601	121200	1106586730	18780	18780	18780	18780	18
676	20230601	121100	1106248690	18780	18780	18780	18780	22
677	20230601	121000	1105835530	18780	18780	18780	18780	20
678	20230601	120900	1105459930	18780	18780	18810	18780	222
679	20230601	120800	1101290680	18780	18780	18780	18780	153
680	20230601	120700	1098417340	18780	18780	18780	18780	17
681	20230601	120600	1098098080	18780	18800	18800	18780	19
682	20230601	120500	1097741120	18800	18780	18800	18780	30
683	20230601	120400	1097177340	18780	18780	18780	18780	112
684	20230601	120300	1095073980	18780	18780	18780	18780	25
685	20230601	120200	1094604480	18780	18790	18790	18780	33
686	20230601	120100	1093984640	18790	18790	18790	18790	23
687	20230601	120000	1093552470	18790	18790	18820	18780	137
688	20230601	115900	1090977550	18790	18790	18790	18790	23
689	20230601	115800	1090545380	18790	18810	18810	18790	25
690	20230601	115700	1090075590	18790	18790	18790	18790	18
691	20230601	115600	1089737370	18790	18790	18820	18790	149
692	20230601	115500	1086934600	18780	18800	18800	18780	35
693	20230601	115400	1086277200	18780	18780	18780	18780	23
694	20230601	115300	1085845260	18820	18780	18820	18780	23
695	20230601	115200	1085413280	18780	18780	18780	18780	18
696	20230601	115100	1085075240	18780	18780	18780	18780	53
697	20230601	115000	1084079900	18780	18780	18780	18780	23
698	20230601	114900	1083647960	18780	18790	18790	18780	363
699	20230601	114800	1076828820	18780	18780	18820	18780	29
700	20230601	114700	1076283760	18820	18780	18820	18780	29
701	20230601	114600	1075738900	18780	18780	18820	18780	194
702	20230601	114500	1072089770	18780	18780	18810	18780	100
703	20230601	114400	1070211470	18780	18780	18780	18780	31
704	20230601	114300	1069629290	18780	18780	18810	18770	64
705	20230601	114200	1068426060	18770	18780	18780	18770	848
706	20230601	114100	1052504910	18780	18800	18810	18780	41
707	20230601	114000	1051734420	18780	18780	18800	18780	53
708	20230601	113900	1050738520	18780	18780	18780	18780	28
709	20230601	113800	1050212680	18780	18800	18800	18780	34
710	20230601	113700	1049573920	18780	18810	18810	18780	29
711	20230601	113600	1049028930	18800	18780	18800	18780	78
712	20230601	113500	1047563290	18780	18790	18800	18780	120
713	20230601	113400	1045308590	18800	18790	18800	18790	31
714	20230601	113300	1044725850	18800	18800	18800	18790	27
715	20230601	113200	1044218310	18790	18820	18820	18790	261
716	20230601	113100	1039306470	18820	18790	18820	18790	88
717	20230601	113000	1037650490	18790	18800	18800	18790	223
718	20230601	112900	1033458150	18800	18800	18820	18800	23
719	20230601	112800	1033025650	18820	18820	18820	18820	372
720	20230601	112700	1026024610	18820	18790	18820	18790	37
721	20230601	112600	1025328780	18790	18790	18820	18790	78
722	20230601	112500	1023862350	18790	18820	18820	18790	149
723	20230601	112400	1021062580	18790	18790	18790	18790	18
724	20230601	112300	1020724360	18820	18790	18820	18790	32
725	20230601	112200	1020122480	18790	18790	18810	18790	43
726	20230601	112100	1019314070	18800	18790	18800	18770	102
727	20230601	112000	1017397120	18790	18790	18800	18790	18
728	20230601	111900	1017058890	18790	18820	18820	18790	19
729	20230601	111800	1016701850	18800	18800	18820	18800	19
730	20230601	111700	1016344630	18830	18790	18830	18790	46
731	20230601	111600	1015480140	18790	18820	18820	18790	26
732	20230601	111500	1014991420	18790	18790	18790	18780	86
733	20230601	111400	1013375980	18790	18830	18830	18790	754
734	20230601	111300	999185260	18830	18830	18830	18830	189
735	20230601	111200	995626390	18840	18840	18840	18840	49
736	20230601	111100	994703230	18840	18860	18860	18840	31
737	20230601	111000	994118930	18830	18830	18830	18830	23
738	20230601	110900	993685840	18830	18830	18830	18830	46
739	20230601	110800	992819660	18830	18830	18830	18830	48
740	20230601	110700	991915820	18830	18830	18880	18820	43
741	20230601	110600	991105440	18830	18890	18890	18820	56
742	20230601	110500	990049940	18890	18820	18890	18820	147
743	20230601	110400	987275240	18810	18810	18880	18800	1516
744	20230601	110300	958736820	18810	18840	18850	18810	1211
745	20230601	110200	935932480	18830	18820	18850	18820	573
746	20230601	110100	925139540	18840	18840	18840	18820	39
747	20230601	110000	924405020	18810	18840	18840	18810	150
748	20230601	105900	921580710	18840	18800	18840	18800	1416
749	20230601	105800	894939940	18800	18810	18810	18800	124
750	20230601	105700	892607950	18800	18800	18800	18800	51
751	20230601	105600	891649150	18800	18780	18810	18780	1653
752	20230601	105500	860577310	18780	18770	18790	18750	1216
753	20230601	105400	837731620	18780	18700	18780	18700	869
754	20230601	105300	821422580	18690	18690	18730	18690	376
755	20230601	105200	814381700	18680	18680	18680	18680	24
756	20230601	105100	813933380	18690	18690	18690	18690	42
757	20230601	105000	813148400	18690	18690	18690	18690	64
758	20230601	104900	811952240	18690	18690	18690	18690	23
759	20230601	104800	811522370	18690	18690	18690	18690	56
760	20230601	104700	810475730	18680	18680	18680	18680	12
761	20230601	104600	810251570	18680	18680	18680	18680	23
762	20230601	104500	809821930	18680	18680	18690	18680	535
763	20230601	104400	799828080	18680	18680	18680	18680	18
764	20230601	104300	799491840	18700	18700	18700	18700	114
765	20230601	104200	797360040	18700	18700	18700	18700	228
766	20230601	104100	793096440	18700	18700	18720	18700	338
767	20230601	104000	786769440	18700	18700	18740	18700	19
768	20230601	103900	786414100	18700	18700	18730	18700	68
769	20230601	103800	785140970	18700	18700	18700	18700	23
770	20230601	103700	784710870	18700	18680	18700	18680	18
771	20230601	103600	784374390	18680	18680	18680	18680	12
772	20230601	103500	784150230	18680	18680	18740	18680	48
773	20230601	103400	783251830	18680	18680	18680	18680	18
774	20230601	103300	782915590	18680	18680	18740	18680	19
775	20230601	103200	782560610	18680	18680	18680	18680	50
776	20230601	103100	781626610	18680	18680	18680	18680	18
777	20230601	103000	781290370	18740	18670	18740	18670	147
778	20230601	102900	778538210	18670	18670	18670	18670	23
779	20230601	102800	778108800	18670	18700	18750	18670	637
780	20230601	102700	766176960	18670	18660	18670	18660	28
781	20230601	102600	765654420	18660	18670	18690	18660	572
782	20230601	102500	754974260	18670	18670	18670	18670	22
783	20230601	102400	754563520	18670	18690	18690	18670	21
784	20230601	102300	754171330	18680	18690	18690	18680	120
785	20230601	102200	751928710	18680	18690	18690	18680	56
786	20230601	102100	750882570	18690	18690	18690	18680	171
787	20230601	102000	747686640	18690	18680	18730	18680	325
788	20230601	101900	741601310	18700	18680	18700	18680	124
789	20230601	101800	739282870	18680	18680	18700	18680	40
790	20230601	101700	738535350	18680	18690	18700	18680	40
791	20230601	101600	737787540	18690	18690	18690	18690	21
792	20230601	101500	737395050	18690	18690	18700	18690	296
793	20230601	101400	731861990	18690	18690	18690	18690	36
794	20230601	101300	731189150	18690	18690	18700	18690	192
795	20230601	101200	727600620	18690	18710	18710	18690	202
796	20230601	101100	723823100	18710	18730	18730	18710	37
797	20230601	101000	723130430	18730	18700	18730	18700	13
798	20230601	100900	722887240	18700	18710	18710	18700	119
799	20230601	100800	720661840	18700	18700	18740	18700	54
800	20230601	100700	719650840	18700	18720	18720	18700	733
801	20230601	100600	705936220	18720	18740	18740	18720	400
802	20230601	100500	698443010	18760	18730	18760	18730	127
803	20230601	100400	696061240	18730	18730	18770	18730	125
804	20230601	100300	693717750	18730	18730	18730	18730	122
805	20230601	100200	691432690	18730	18740	18760	18730	475
806	20230601	100100	682528220	18730	18780	18780	18720	296
807	20230601	100000	676977410	18780	18710	18790	18710	3236
808	20230601	095900	616279760	18710	18700	18740	18700	164
809	20230601	095800	613211760	18700	18700	18750	18700	177
810	20230601	095700	609894310	18700	18700	18750	18700	163
811	20230601	095600	606844610	18750	18690	18750	18690	161
812	20230601	095500	603828020	18740	18680	18740	18680	204
813	20230601	095400	600009880	18690	18730	18750	18680	935
814	20230601	095300	582490720	18660	18650	18730	18650	1031
815	20230601	095200	563208120	18690	18640	18690	18640	253
816	20230601	095100	558488530	18640	18640	18680	18640	174
817	20230601	095000	555243130	18640	18640	18690	18640	43
818	20230601	094900	554440780	18640	18640	18660	18640	48
819	20230601	094800	553545460	18660	18620	18660	18620	52
820	20230601	094700	552575380	18620	18620	18690	18620	135
821	20230601	094600	550058540	18610	18610	18690	18610	191
822	20230601	094500	546500150	18610	18630	18670	18600	636
823	20230601	094400	534664420	18630	18670	18700	18630	186
824	20230601	094300	531194220	18670	18670	18670	18670	48
825	20230601	094200	530298060	18680	18670	18680	18670	28
826	20230601	094100	529775240	18700	18670	18700	18660	192
827	20230601	094000	526188480	18670	18750	18750	18670	1110
828	20230601	093900	505397640	18750	18730	18750	18730	1105
829	20230601	093800	484689180	18730	18630	18740	18630	3799
830	20230601	093700	413590830	18700	18620	18700	18620	1134
831	20230601	093600	392400150	18620	18610	18650	18610	189
832	20230601	093500	388876900	18600	18650	18650	18590	183
833	20230601	093400	385473110	18590	18590	18590	18590	28
834	20230601	093300	384952590	18600	18590	18600	18590	22
835	20230601	093200	384543510	18590	18640	18640	18590	68
836	20230601	093100	383279340	18630	18580	18640	18580	24
837	20230601	093000	382833010	18650	18580	18650	18580	274
838	20230601	092900	377735930	18590	18590	18600	18590	338
839	20230601	092800	371452500	18590	18610	18620	18590	182
840	20230601	092700	368065780	18620	18620	18620	18620	719
841	20230601	092600	354678000	18620	18630	18630	18620	166
842	20230601	092500	351586670	18620	18660	18660	18620	204
843	20230601	092400	347780440	18660	18660	18660	18660	19
844	20230601	092300	347425900	18650	18650	18690	18650	136
845	20230601	092200	344884850	18630	18630	18630	18630	12
846	20230601	092100	344661290	18620	18670	18670	18620	27
847	20230601	092000	344158200	18670	18610	18700	18610	2852
848	20230601	091900	290887370	18610	18610	18610	18610	22
849	20230601	091800	290477950	18600	18610	18610	18600	18
850	20230601	091700	290143090	18610	18650	18650	18600	24
851	20230601	091600	289696380	18600	18580	18600	18560	479
852	20230601	091500	280787300	18580	18620	18620	18580	819
853	20230601	091400	265553000	18620	18630	18630	18610	153
854	20230601	091300	262705150	18610	18670	18680	18610	1875
855	20230601	091200	227737210	18670	18670	18670	18670	89
856	20230601	091100	226075580	18710	18720	18720	18710	1978
857	20230601	091000	189059700	18710	18680	18710	18660	1473
858	20230601	090900	161536160	18680	18690	18750	18680	1744
859	20230601	090800	128892230	18710	18650	18710	18600	2317
860	20230601	090700	85621470	18650	18590	18650	18590	2015
861	20230601	090600	48105760	18600	18470	18600	18420	2378
862	20230601	090500	3963770	18460	18440	18460	18440	44
863	20230601	090400	3152150	18440	18430	18440	18430	52
864	20230601	090300	2193420	18440	18410	18440	18400	52
865	20230601	090200	1235760	18400	18430	18440	18400	10
866	20230601	090100	1051600	18450	18450	18450	18450	0
867	20230601	090000	1051600	18450	18450	18450	18440	57