KissMeData/015760/min/candle-20230621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230621	234600	21533183080	18580	18580	18580	18580	37060
3	20230621	234500	21533183080	18580	18580	18580	18580	0
4	20230621	234400	21533183080	18580	18580	18580	18580	0
5	20230621	234300	21533183080	18580	18580	18580	18580	0
6	20230621	234200	21533183080	18580	18580	18580	18580	0
7	20230621	234100	21533183080	18580	18580	18580	18580	0
8	20230621	234000	21533183080	18580	18580	18580	18580	0
9	20230621	233900	21533183080	18580	18580	18580	18580	0
10	20230621	233800	21533183080	18580	18580	18580	18580	0
11	20230621	233700	21533183080	18580	18580	18580	18580	0
12	20230621	233600	21533183080	18580	18580	18580	18580	0
13	20230621	233500	21533183080	18580	18580	18580	18580	0
14	20230621	233400	21533183080	18580	18580	18580	18580	0
15	20230621	233300	21533183080	18580	18580	18580	18580	0
16	20230621	233200	21533183080	18580	18580	18580	18580	0
17	20230621	233100	21533183080	18580	18580	18580	18580	0
18	20230621	233000	21533183080	18580	18580	18580	18580	0
19	20230621	232900	21533183080	18580	18580	18580	18580	0
20	20230621	232800	21533183080	18580	18580	18580	18580	0
21	20230621	232700	21533183080	18580	18580	18580	18580	0
22	20230621	232600	21533183080	18580	18580	18580	18580	0
23	20230621	232500	21533183080	18580	18580	18580	18580	0
24	20230621	232400	21533183080	18580	18580	18580	18580	0
25	20230621	232300	21533183080	18580	18580	18580	18580	0
26	20230621	232200	21533183080	18580	18580	18580	18580	0
27	20230621	232100	21533183080	18580	18580	18580	18580	0
28	20230621	232000	21533183080	18580	18580	18580	18580	0
29	20230621	231900	21533183080	18580	18580	18580	18580	0
30	20230621	231800	21533183080	18580	18580	18580	18580	0
31	20230621	231700	21533183080	18580	18580	18580	18580	0
32	20230621	231600	21533183080	18580	18580	18580	18580	37060
33	20230621	231500	21533183080	18580	18580	18580	18580	0
34	20230621	231400	21533183080	18580	18580	18580	18580	0
35	20230621	231300	21533183080	18580	18580	18580	18580	0
36	20230621	231200	21533183080	18580	18580	18580	18580	0
37	20230621	231100	21533183080	18580	18580	18580	18580	0
38	20230621	231000	21533183080	18580	18580	18580	18580	0
39	20230621	230900	21533183080	18580	18580	18580	18580	0
40	20230621	230800	21533183080	18580	18580	18580	18580	0
41	20230621	230700	21533183080	18580	18580	18580	18580	0
42	20230621	230600	21533183080	18580	18580	18580	18580	0
43	20230621	230500	21533183080	18580	18580	18580	18580	0
44	20230621	230400	21533183080	18580	18580	18580	18580	0
45	20230621	230300	21533183080	18580	18580	18580	18580	0
46	20230621	230200	21533183080	18580	18580	18580	18580	0
47	20230621	230100	21533183080	18580	18580	18580	18580	0
48	20230621	230000	21533183080	18580	18580	18580	18580	0
49	20230621	225900	21533183080	18580	18580	18580	18580	0
50	20230621	225800	21533183080	18580	18580	18580	18580	0
51	20230621	225700	21533183080	18580	18580	18580	18580	0
52	20230621	225600	21533183080	18580	18580	18580	18580	0
53	20230621	225500	21533183080	18580	18580	18580	18580	0
54	20230621	225400	21533183080	18580	18580	18580	18580	0
55	20230621	225300	21533183080	18580	18580	18580	18580	0
56	20230621	225200	21533183080	18580	18580	18580	18580	0
57	20230621	225100	21533183080	18580	18580	18580	18580	0
58	20230621	225000	21533183080	18580	18580	18580	18580	0
59	20230621	224900	21533183080	18580	18580	18580	18580	0
60	20230621	224800	21533183080	18580	18580	18580	18580	0
61	20230621	224700	21533183080	18580	18580	18580	18580	0
62	20230621	224600	21533183080	18580	18580	18580	18580	37060
63	20230621	224500	21533183080	18580	18580	18580	18580	0
64	20230621	224400	21533183080	18580	18580	18580	18580	0
65	20230621	224300	21533183080	18580	18580	18580	18580	0
66	20230621	224200	21533183080	18580	18580	18580	18580	0
67	20230621	224100	21533183080	18580	18580	18580	18580	0
68	20230621	224000	21533183080	18580	18580	18580	18580	0
69	20230621	223900	21533183080	18580	18580	18580	18580	0
70	20230621	223800	21533183080	18580	18580	18580	18580	0
71	20230621	223700	21533183080	18580	18580	18580	18580	0
72	20230621	223600	21533183080	18580	18580	18580	18580	0
73	20230621	223500	21533183080	18580	18580	18580	18580	0
74	20230621	223400	21533183080	18580	18580	18580	18580	0
75	20230621	223300	21533183080	18580	18580	18580	18580	0
76	20230621	223200	21533183080	18580	18580	18580	18580	0
77	20230621	223100	21533183080	18580	18580	18580	18580	0
78	20230621	223000	21533183080	18580	18580	18580	18580	0
79	20230621	222900	21533183080	18580	18580	18580	18580	0
80	20230621	222800	21533183080	18580	18580	18580	18580	0
81	20230621	222700	21533183080	18580	18580	18580	18580	0
82	20230621	222600	21533183080	18580	18580	18580	18580	0
83	20230621	222500	21533183080	18580	18580	18580	18580	0
84	20230621	222400	21533183080	18580	18580	18580	18580	0
85	20230621	222300	21533183080	18580	18580	18580	18580	0
86	20230621	222200	21533183080	18580	18580	18580	18580	0
87	20230621	222100	21533183080	18580	18580	18580	18580	0
88	20230621	222000	21533183080	18580	18580	18580	18580	0
89	20230621	221900	21533183080	18580	18580	18580	18580	0
90	20230621	221800	21533183080	18580	18580	18580	18580	0
91	20230621	221700	21533183080	18580	18580	18580	18580	0
92	20230621	221600	21533183080	18580	18580	18580	18580	37060
93	20230621	221500	21533183080	18580	18580	18580	18580	0
94	20230621	221400	21533183080	18580	18580	18580	18580	0
95	20230621	221300	21533183080	18580	18580	18580	18580	0
96	20230621	221200	21533183080	18580	18580	18580	18580	0
97	20230621	221100	21533183080	18580	18580	18580	18580	0
98	20230621	221000	21533183080	18580	18580	18580	18580	0
99	20230621	220900	21533183080	18580	18580	18580	18580	0
100	20230621	220800	21533183080	18580	18580	18580	18580	0
101	20230621	220700	21533183080	18580	18580	18580	18580	0
102	20230621	220600	21533183080	18580	18580	18580	18580	0
103	20230621	220500	21533183080	18580	18580	18580	18580	0
104	20230621	220400	21533183080	18580	18580	18580	18580	0
105	20230621	220300	21533183080	18580	18580	18580	18580	0
106	20230621	220200	21533183080	18580	18580	18580	18580	0
107	20230621	220100	21533183080	18580	18580	18580	18580	0
108	20230621	220000	21533183080	18580	18580	18580	18580	0
109	20230621	215900	21533183080	18580	18580	18580	18580	0
110	20230621	215800	21533183080	18580	18580	18580	18580	0
111	20230621	215700	21533183080	18580	18580	18580	18580	0
112	20230621	215600	21533183080	18580	18580	18580	18580	0
113	20230621	215500	21533183080	18580	18580	18580	18580	0
114	20230621	215400	21533183080	18580	18580	18580	18580	0
115	20230621	215300	21533183080	18580	18580	18580	18580	0
116	20230621	215200	21533183080	18580	18580	18580	18580	0
117	20230621	215100	21533183080	18580	18580	18580	18580	0
118	20230621	215000	21533183080	18580	18580	18580	18580	0
119	20230621	214900	21533183080	18580	18580	18580	18580	0
120	20230621	214800	21533183080	18580	18580	18580	18580	0
121	20230621	214700	21533183080	18580	18580	18580	18580	0
122	20230621	214600	21533183080	18580	18580	18580	18580	37060
123	20230621	214500	21533183080	18580	18580	18580	18580	0
124	20230621	214400	21533183080	18580	18580	18580	18580	0
125	20230621	214300	21533183080	18580	18580	18580	18580	0
126	20230621	214200	21533183080	18580	18580	18580	18580	0
127	20230621	214100	21533183080	18580	18580	18580	18580	0
128	20230621	214000	21533183080	18580	18580	18580	18580	0
129	20230621	213900	21533183080	18580	18580	18580	18580	0
130	20230621	213800	21533183080	18580	18580	18580	18580	0
131	20230621	213700	21533183080	18580	18580	18580	18580	0
132	20230621	213600	21533183080	18580	18580	18580	18580	0
133	20230621	213500	21533183080	18580	18580	18580	18580	0
134	20230621	213400	21533183080	18580	18580	18580	18580	0
135	20230621	213300	21533183080	18580	18580	18580	18580	0
136	20230621	213200	21533183080	18580	18580	18580	18580	0
137	20230621	213100	21533183080	18580	18580	18580	18580	0
138	20230621	213000	21533183080	18580	18580	18580	18580	0
139	20230621	212900	21533183080	18580	18580	18580	18580	0
140	20230621	212800	21533183080	18580	18580	18580	18580	0
141	20230621	212700	21533183080	18580	18580	18580	18580	0
142	20230621	212600	21533183080	18580	18580	18580	18580	0
143	20230621	212500	21533183080	18580	18580	18580	18580	0
144	20230621	212400	21533183080	18580	18580	18580	18580	0
145	20230621	212300	21533183080	18580	18580	18580	18580	0
146	20230621	212200	21533183080	18580	18580	18580	18580	0
147	20230621	212100	21533183080	18580	18580	18580	18580	0
148	20230621	212000	21533183080	18580	18580	18580	18580	0
149	20230621	211900	21533183080	18580	18580	18580	18580	0
150	20230621	211800	21533183080	18580	18580	18580	18580	0
151	20230621	211700	21533183080	18580	18580	18580	18580	0
152	20230621	211600	21533183080	18580	18580	18580	18580	37060
153	20230621	211500	21533183080	18580	18580	18580	18580	0
154	20230621	211400	21533183080	18580	18580	18580	18580	0
155	20230621	211300	21533183080	18580	18580	18580	18580	0
156	20230621	211200	21533183080	18580	18580	18580	18580	0
157	20230621	211100	21533183080	18580	18580	18580	18580	0
158	20230621	211000	21533183080	18580	18580	18580	18580	0
159	20230621	210900	21533183080	18580	18580	18580	18580	0
160	20230621	210800	21533183080	18580	18580	18580	18580	0
161	20230621	210700	21533183080	18580	18580	18580	18580	0
162	20230621	210600	21533183080	18580	18580	18580	18580	0
163	20230621	210500	21533183080	18580	18580	18580	18580	0
164	20230621	210400	21533183080	18580	18580	18580	18580	0
165	20230621	210300	21533183080	18580	18580	18580	18580	0
166	20230621	210200	21533183080	18580	18580	18580	18580	0
167	20230621	210100	21533183080	18580	18580	18580	18580	0
168	20230621	210000	21533183080	18580	18580	18580	18580	0
169	20230621	205900	21533183080	18580	18580	18580	18580	0
170	20230621	205800	21533183080	18580	18580	18580	18580	0
171	20230621	205700	21533183080	18580	18580	18580	18580	0
172	20230621	205600	21533183080	18580	18580	18580	18580	0
173	20230621	205500	21533183080	18580	18580	18580	18580	0
174	20230621	205400	21533183080	18580	18580	18580	18580	0
175	20230621	205300	21533183080	18580	18580	18580	18580	0
176	20230621	205200	21533183080	18580	18580	18580	18580	0
177	20230621	205100	21533183080	18580	18580	18580	18580	0
178	20230621	205000	21533183080	18580	18580	18580	18580	0
179	20230621	204900	21533183080	18580	18580	18580	18580	0
180	20230621	204800	21533183080	18580	18580	18580	18580	0
181	20230621	204700	21533183080	18580	18580	18580	18580	0
182	20230621	204600	21533183080	18580	18580	18580	18580	37060
183	20230621	204500	21533183080	18580	18580	18580	18580	0
184	20230621	204400	21533183080	18580	18580	18580	18580	0
185	20230621	204300	21533183080	18580	18580	18580	18580	0
186	20230621	204200	21533183080	18580	18580	18580	18580	0
187	20230621	204100	21533183080	18580	18580	18580	18580	0
188	20230621	204000	21533183080	18580	18580	18580	18580	0
189	20230621	203900	21533183080	18580	18580	18580	18580	0
190	20230621	203800	21533183080	18580	18580	18580	18580	0
191	20230621	203700	21533183080	18580	18580	18580	18580	0
192	20230621	203600	21533183080	18580	18580	18580	18580	0
193	20230621	203500	21533183080	18580	18580	18580	18580	0
194	20230621	203400	21533183080	18580	18580	18580	18580	0
195	20230621	203300	21533183080	18580	18580	18580	18580	0
196	20230621	203200	21533183080	18580	18580	18580	18580	0
197	20230621	203100	21533183080	18580	18580	18580	18580	0
198	20230621	203000	21533183080	18580	18580	18580	18580	0
199	20230621	202900	21533183080	18580	18580	18580	18580	0
200	20230621	202800	21533183080	18580	18580	18580	18580	0
201	20230621	202700	21533183080	18580	18580	18580	18580	0
202	20230621	202600	21533183080	18580	18580	18580	18580	0
203	20230621	202500	21533183080	18580	18580	18580	18580	0
204	20230621	202400	21533183080	18580	18580	18580	18580	0
205	20230621	202300	21533183080	18580	18580	18580	18580	0
206	20230621	202200	21533183080	18580	18580	18580	18580	0
207	20230621	202100	21533183080	18580	18580	18580	18580	0
208	20230621	202000	21533183080	18580	18580	18580	18580	0
209	20230621	201900	21533183080	18580	18580	18580	18580	0
210	20230621	201800	21533183080	18580	18580	18580	18580	0
211	20230621	201700	21533183080	18580	18580	18580	18580	0
212	20230621	201600	21533183080	18580	18580	18580	18580	37060
213	20230621	201500	21533183080	18580	18580	18580	18580	0
214	20230621	201400	21533183080	18580	18580	18580	18580	0
215	20230621	201300	21533183080	18580	18580	18580	18580	0
216	20230621	201200	21533183080	18580	18580	18580	18580	0
217	20230621	201100	21533183080	18580	18580	18580	18580	0
218	20230621	201000	21533183080	18580	18580	18580	18580	0
219	20230621	200900	21533183080	18580	18580	18580	18580	0
220	20230621	200800	21533183080	18580	18580	18580	18580	0
221	20230621	200700	21533183080	18580	18580	18580	18580	0
222	20230621	200600	21533183080	18580	18580	18580	18580	0
223	20230621	200500	21533183080	18580	18580	18580	18580	0
224	20230621	200400	21533183080	18580	18580	18580	18580	0
225	20230621	200300	21533183080	18580	18580	18580	18580	0
226	20230621	200200	21533183080	18580	18580	18580	18580	0
227	20230621	200100	21533183080	18580	18580	18580	18580	0
228	20230621	200000	21533183080	18580	18580	18580	18580	0
229	20230621	195900	21533183080	18580	18580	18580	18580	0
230	20230621	195800	21533183080	18580	18580	18580	18580	0
231	20230621	195700	21533183080	18580	18580	18580	18580	0
232	20230621	195600	21533183080	18580	18580	18580	18580	0
233	20230621	195500	21533183080	18580	18580	18580	18580	0
234	20230621	195400	21533183080	18580	18580	18580	18580	0
235	20230621	195300	21533183080	18580	18580	18580	18580	0
236	20230621	195200	21533183080	18580	18580	18580	18580	0
237	20230621	195100	21533183080	18580	18580	18580	18580	0
238	20230621	195000	21533183080	18580	18580	18580	18580	0
239	20230621	194900	21533183080	18580	18580	18580	18580	0
240	20230621	194800	21533183080	18580	18580	18580	18580	0
241	20230621	194700	21533183080	18580	18580	18580	18580	0
242	20230621	194600	21533183080	18580	18580	18580	18580	37060
243	20230621	194500	21533183080	18580	18580	18580	18580	0
244	20230621	194400	21533183080	18580	18580	18580	18580	0
245	20230621	194300	21533183080	18580	18580	18580	18580	0
246	20230621	194200	21533183080	18580	18580	18580	18580	0
247	20230621	194100	21533183080	18580	18580	18580	18580	0
248	20230621	194000	21533183080	18580	18580	18580	18580	0
249	20230621	193900	21533183080	18580	18580	18580	18580	0
250	20230621	193800	21533183080	18580	18580	18580	18580	0
251	20230621	193700	21533183080	18580	18580	18580	18580	0
252	20230621	193600	21533183080	18580	18580	18580	18580	0
253	20230621	193500	21533183080	18580	18580	18580	18580	0
254	20230621	193400	21533183080	18580	18580	18580	18580	0
255	20230621	193300	21533183080	18580	18580	18580	18580	0
256	20230621	193200	21533183080	18580	18580	18580	18580	0
257	20230621	193100	21533183080	18580	18580	18580	18580	0
258	20230621	193000	21533183080	18580	18580	18580	18580	0
259	20230621	192900	21533183080	18580	18580	18580	18580	0
260	20230621	192800	21533183080	18580	18580	18580	18580	0
261	20230621	192700	21533183080	18580	18580	18580	18580	0
262	20230621	192600	21533183080	18580	18580	18580	18580	0
263	20230621	192500	21533183080	18580	18580	18580	18580	0
264	20230621	192400	21533183080	18580	18580	18580	18580	0
265	20230621	192300	21533183080	18580	18580	18580	18580	0
266	20230621	192200	21533183080	18580	18580	18580	18580	0
267	20230621	192100	21533183080	18580	18580	18580	18580	0
268	20230621	192000	21533183080	18580	18580	18580	18580	0
269	20230621	191900	21533183080	18580	18580	18580	18580	0
270	20230621	191800	21533183080	18580	18580	18580	18580	0
271	20230621	191700	21533183080	18580	18580	18580	18580	0
272	20230621	191600	21533183080	18580	18580	18580	18580	37060
273	20230621	191500	21533183080	18580	18580	18580	18580	0
274	20230621	191400	21533183080	18580	18580	18580	18580	0
275	20230621	191300	21533183080	18580	18580	18580	18580	0
276	20230621	191200	21533183080	18580	18580	18580	18580	0
277	20230621	191100	21533183080	18580	18580	18580	18580	0
278	20230621	191000	21533183080	18580	18580	18580	18580	0
279	20230621	190900	21533183080	18580	18580	18580	18580	0
280	20230621	190800	21533183080	18580	18580	18580	18580	0
281	20230621	190700	21533183080	18580	18580	18580	18580	0
282	20230621	190600	21533183080	18580	18580	18580	18580	0
283	20230621	190500	21533183080	18580	18580	18580	18580	0
284	20230621	190400	21533183080	18580	18580	18580	18580	0
285	20230621	190300	21533183080	18580	18580	18580	18580	0
286	20230621	190200	21533183080	18580	18580	18580	18580	0
287	20230621	190100	21533183080	18580	18580	18580	18580	0
288	20230621	190000	21533183080	18580	18580	18580	18580	0
289	20230621	185900	21533183080	18580	18580	18580	18580	0
290	20230621	185800	21533183080	18580	18580	18580	18580	0
291	20230621	185700	21533183080	18580	18580	18580	18580	0
292	20230621	185600	21533183080	18580	18580	18580	18580	0
293	20230621	185500	21533183080	18580	18580	18580	18580	0
294	20230621	185400	21533183080	18580	18580	18580	18580	0
295	20230621	185300	21533183080	18580	18580	18580	18580	0
296	20230621	185200	21533183080	18580	18580	18580	18580	0
297	20230621	185100	21533183080	18580	18580	18580	18580	0
298	20230621	185000	21533183080	18580	18580	18580	18580	0
299	20230621	184900	21533183080	18580	18580	18580	18580	0
300	20230621	184800	21533183080	18580	18580	18580	18580	0
301	20230621	184700	21533183080	18580	18580	18580	18580	0
302	20230621	184600	21533183080	18580	18580	18580	18580	37060
303	20230621	184500	21533183080	18580	18580	18580	18580	0
304	20230621	184400	21533183080	18580	18580	18580	18580	0
305	20230621	184300	21533183080	18580	18580	18580	18580	0
306	20230621	184200	21533183080	18580	18580	18580	18580	0
307	20230621	184100	21533183080	18580	18580	18580	18580	0
308	20230621	184000	21533183080	18580	18580	18580	18580	0
309	20230621	183900	21533183080	18580	18580	18580	18580	0
310	20230621	183800	21533183080	18580	18580	18580	18580	0
311	20230621	183700	21533183080	18580	18580	18580	18580	0
312	20230621	183600	21533183080	18580	18580	18580	18580	0
313	20230621	183500	21533183080	18580	18580	18580	18580	0
314	20230621	183400	21533183080	18580	18580	18580	18580	0
315	20230621	183300	21533183080	18580	18580	18580	18580	0
316	20230621	183200	21533183080	18580	18580	18580	18580	0
317	20230621	183100	21533183080	18580	18580	18580	18580	0
318	20230621	183000	21533183080	18580	18580	18580	18580	0
319	20230621	182900	21533183080	18580	18580	18580	18580	0
320	20230621	182800	21533183080	18580	18580	18580	18580	0
321	20230621	182700	21533183080	18580	18580	18580	18580	0
322	20230621	182600	21533183080	18580	18580	18580	18580	0
323	20230621	182500	21533183080	18580	18580	18580	18580	0
324	20230621	182400	21533183080	18580	18580	18580	18580	0
325	20230621	182300	21533183080	18580	18580	18580	18580	0
326	20230621	182200	21533183080	18580	18580	18580	18580	0
327	20230621	182100	21533183080	18580	18580	18580	18580	0
328	20230621	182000	21533183080	18580	18580	18580	18580	0
329	20230621	181900	21533183080	18580	18580	18580	18580	0
330	20230621	181800	21533183080	18580	18580	18580	18580	0
331	20230621	181700	21533183080	18580	18580	18580	18580	0
332	20230621	181600	21533183080	18580	18580	18580	18580	37060
333	20230621	181500	21533183080	18580	18580	18580	18580	0
334	20230621	181400	21533183080	18580	18580	18580	18580	0
335	20230621	181300	21533183080	18580	18580	18580	18580	0
336	20230621	181200	21533183080	18580	18580	18580	18580	0
337	20230621	181100	21533183080	18580	18580	18580	18580	0
338	20230621	181000	21533183080	18580	18580	18580	18580	0
339	20230621	180900	21533183080	18580	18580	18580	18580	0
340	20230621	180800	21533183080	18580	18580	18580	18580	0
341	20230621	180700	21533183080	18580	18580	18580	18580	0
342	20230621	180600	21533183080	18580	18580	18580	18580	0
343	20230621	180500	21533183080	18580	18580	18580	18580	0
344	20230621	180400	21533183080	18580	18580	18580	18580	0
345	20230621	180300	21533183080	18580	18580	18580	18580	0
346	20230621	180200	21533183080	18580	18580	18580	18580	0
347	20230621	180100	21533183080	18580	18580	18580	18580	0
348	20230621	180000	21533183080	18580	18580	18580	18580	0
349	20230621	175900	21533183080	18580	18580	18580	18580	0
350	20230621	175800	21533183080	18580	18580	18580	18580	0
351	20230621	175700	21533183080	18580	18580	18580	18580	0
352	20230621	175600	21533183080	18580	18580	18580	18580	0
353	20230621	175500	21533183080	18580	18580	18580	18580	0
354	20230621	175400	21533183080	18580	18580	18580	18580	0
355	20230621	175300	21533183080	18580	18580	18580	18580	0
356	20230621	175200	21533183080	18580	18580	18580	18580	0
357	20230621	175100	21533183080	18580	18580	18580	18580	0
358	20230621	175000	21533183080	18580	18580	18580	18580	0
359	20230621	174900	21533183080	18580	18580	18580	18580	0
360	20230621	174800	21533183080	18580	18580	18580	18580	0
361	20230621	174700	21533183080	18580	18580	18580	18580	0
362	20230621	174600	21533183080	18580	18580	18580	18580	37060
363	20230621	174500	21533183080	18580	18580	18580	18580	0
364	20230621	174400	21533183080	18580	18580	18580	18580	0
365	20230621	174300	21533183080	18580	18580	18580	18580	0
366	20230621	174200	21533183080	18580	18580	18580	18580	0
367	20230621	174100	21533183080	18580	18580	18580	18580	0
368	20230621	174000	21533183080	18580	18580	18580	18580	0
369	20230621	173900	21533183080	18580	18580	18580	18580	0
370	20230621	173800	21533183080	18580	18580	18580	18580	0
371	20230621	173700	21533183080	18580	18580	18580	18580	0
372	20230621	173600	21533183080	18580	18580	18580	18580	0
373	20230621	173500	21533183080	18580	18580	18580	18580	0
374	20230621	173400	21533183080	18580	18580	18580	18580	0
375	20230621	173300	21533183080	18580	18580	18580	18580	0
376	20230621	173200	21533183080	18580	18580	18580	18580	0
377	20230621	173100	21533183080	18580	18580	18580	18580	0
378	20230621	173000	21533183080	18580	18580	18580	18580	0
379	20230621	172900	21533183080	18580	18580	18580	18580	0
380	20230621	172800	21533183080	18580	18580	18580	18580	0
381	20230621	172700	21533183080	18580	18580	18580	18580	0
382	20230621	172600	21533183080	18580	18580	18580	18580	0
383	20230621	172500	21533183080	18580	18580	18580	18580	0
384	20230621	172400	21533183080	18580	18580	18580	18580	0
385	20230621	172300	21533183080	18580	18580	18580	18580	0
386	20230621	172200	21533183080	18580	18580	18580	18580	0
387	20230621	172100	21533183080	18580	18580	18580	18580	0
388	20230621	172000	21533183080	18580	18580	18580	18580	0
389	20230621	171900	21533183080	18580	18580	18580	18580	0
390	20230621	171800	21533183080	18580	18580	18580	18580	0
391	20230621	171700	21533183080	18580	18580	18580	18580	0
392	20230621	171600	21533183080	18580	18580	18580	18580	37060
393	20230621	171500	21533183080	18580	18580	18580	18580	0
394	20230621	171400	21533183080	18580	18580	18580	18580	0
395	20230621	171300	21533183080	18580	18580	18580	18580	0
396	20230621	171200	21533183080	18580	18580	18580	18580	0
397	20230621	171100	21533183080	18580	18580	18580	18580	0
398	20230621	171000	21533183080	18580	18580	18580	18580	0
399	20230621	170900	21533183080	18580	18580	18580	18580	0
400	20230621	170800	21533183080	18580	18580	18580	18580	0
401	20230621	170700	21533183080	18580	18580	18580	18580	0
402	20230621	170600	21533183080	18580	18580	18580	18580	0
403	20230621	170500	21533183080	18580	18580	18580	18580	0
404	20230621	170400	21533183080	18580	18580	18580	18580	0
405	20230621	170300	21533183080	18580	18580	18580	18580	0
406	20230621	170200	21533183080	18580	18580	18580	18580	0
407	20230621	170100	21533183080	18580	18580	18580	18580	0
408	20230621	170000	21533183080	18580	18580	18580	18580	0
409	20230621	165900	21533183080	18580	18580	18580	18580	0
410	20230621	165800	21533183080	18580	18580	18580	18580	0
411	20230621	165700	21533183080	18580	18580	18580	18580	0
412	20230621	165600	21533183080	18580	18580	18580	18580	0
413	20230621	165500	21533183080	18580	18580	18580	18580	0
414	20230621	165400	21533183080	18580	18580	18580	18580	0
415	20230621	165300	21533183080	18580	18580	18580	18580	0
416	20230621	165200	21533183080	18580	18580	18580	18580	0
417	20230621	165100	21533183080	18580	18580	18580	18580	0
418	20230621	165000	21533183080	18580	18580	18580	18580	0
419	20230621	164900	21533183080	18580	18580	18580	18580	0
420	20230621	164800	21533183080	18580	18580	18580	18580	0
421	20230621	164700	21533183080	18580	18580	18580	18580	0
422	20230621	164600	21533183080	18580	18580	18580	18580	37060
423	20230621	164500	21533183080	18580	18580	18580	18580	0
424	20230621	164400	21533183080	18580	18580	18580	18580	0
425	20230621	164300	21533183080	18580	18580	18580	18580	0
426	20230621	164200	21533183080	18580	18580	18580	18580	0
427	20230621	164100	21533183080	18580	18580	18580	18580	0
428	20230621	164000	21533183080	18580	18580	18580	18580	0
429	20230621	163900	21533183080	18580	18580	18580	18580	0
430	20230621	163800	21533183080	18580	18580	18580	18580	0
431	20230621	163700	21533183080	18580	18580	18580	18580	0
432	20230621	163600	21533183080	18580	18580	18580	18580	0
433	20230621	163500	21533183080	18580	18580	18580	18580	0
434	20230621	163400	21533183080	18580	18580	18580	18580	0
435	20230621	163300	21533183080	18580	18580	18580	18580	0
436	20230621	163200	21533183080	18580	18580	18580	18580	0
437	20230621	163100	21533183080	18580	18580	18580	18580	0
438	20230621	163000	21533183080	18580	18580	18580	18580	0
439	20230621	162900	21533183080	18580	18580	18580	18580	0
440	20230621	162800	21533183080	18580	18580	18580	18580	0
441	20230621	162700	21533183080	18580	18580	18580	18580	0
442	20230621	162600	21533183080	18580	18580	18580	18580	0
443	20230621	162500	21533183080	18580	18580	18580	18580	0
444	20230621	162400	21533183080	18580	18580	18580	18580	0
445	20230621	162300	21533183080	18580	18580	18580	18580	0
446	20230621	162200	21533183080	18580	18580	18580	18580	0
447	20230621	162100	21533183080	18580	18580	18580	18580	0
448	20230621	162000	21533183080	18580	18580	18580	18580	0
449	20230621	161900	21533183080	18580	18580	18580	18580	0
450	20230621	161800	21533183080	18580	18580	18580	18580	0
451	20230621	161700	21533183080	18580	18580	18580	18580	0
452	20230621	161600	21533183080	18580	18580	18580	18580	37060
453	20230621	161500	21533183080	18580	18580	18580	18580	0
454	20230621	161400	21533183080	18580	18580	18580	18580	0
455	20230621	161300	21533183080	18580	18580	18580	18580	0
456	20230621	161200	21533183080	18580	18580	18580	18580	0
457	20230621	161100	21533183080	18580	18580	18580	18580	0
458	20230621	161000	21533183080	18580	18580	18580	18580	0
459	20230621	160900	21533183080	18580	18580	18580	18580	0
460	20230621	160800	21533183080	18580	18580	18580	18580	0
461	20230621	160700	21533183080	18580	18580	18580	18580	0
462	20230621	160600	21533183080	18580	18580	18580	18580	0
463	20230621	160500	21533183080	18580	18580	18580	18580	0
464	20230621	160400	21533183080	18580	18580	18580	18580	0
465	20230621	160300	21533183080	18580	18580	18580	18580	0
466	20230621	160200	21533183080	18580	18580	18580	18580	0
467	20230621	160100	21533183080	18580	18580	18580	18580	0
468	20230621	160000	21533183080	18580	18580	18580	18580	0
469	20230621	155900	21533183080	18580	18580	18580	18580	0
470	20230621	155800	21533183080	18580	18580	18580	18580	0
471	20230621	155700	21533183080	18580	18580	18580	18580	0
472	20230621	155600	21533183080	18580	18580	18580	18580	0
473	20230621	155500	21533183080	18580	18580	18580	18580	0
474	20230621	155400	21533183080	18580	18580	18580	18580	0
475	20230621	155300	21533183080	18580	18580	18580	18580	0
476	20230621	155200	21533183080	18580	18580	18580	18580	0
477	20230621	155100	21533183080	18580	18580	18580	18580	0
478	20230621	155000	21533183080	18580	18580	18580	18580	0
479	20230621	154900	21533183080	18580	18580	18580	18580	0
480	20230621	154800	21533183080	18580	18580	18580	18580	0
481	20230621	154700	21533183080	18580	18580	18580	18580	0
482	20230621	154600	21533183080	18580	18580	18580	18580	37060
483	20230621	154500	21533183080	18580	18580	18580	18580	0
484	20230621	154400	21533183080	18580	18580	18580	18580	0
485	20230621	154300	21533183080	18580	18580	18580	18580	0
486	20230621	154200	21533183080	18580	18580	18580	18580	0
487	20230621	154100	21533183080	18580	18580	18580	18580	0
488	20230621	154000	21533183080	18580	18580	18580	18580	0
489	20230621	153900	21533183080	18580	18580	18580	18580	0
490	20230621	153800	21533183080	18580	18580	18580	18580	0
491	20230621	153700	21533183080	18580	18580	18580	18580	0
492	20230621	153600	21533183080	18580	18580	18580	18580	0
493	20230621	153500	21533183080	18580	18580	18580	18580	0
494	20230621	153400	21533183080	18580	18580	18580	18580	0
495	20230621	153300	21533183080	18580	18580	18580	18580	0
496	20230621	153200	21533183080	18580	18580	18580	18580	0
497	20230621	153100	21533183080	18580	18580	18580	18580	0
498	20230621	153000	21533183080	18580	18580	18580	18580	37060
499	20230621	152900	20844608280	18580	18580	18580	18580	0
500	20230621	152800	20844608280	18580	18580	18580	18580	0
501	20230621	152700	20844608280	18580	18580	18580	18580	0
502	20230621	152600	20844608280	18580	18580	18580	18580	0
503	20230621	152500	20844608280	18580	18580	18580	18580	0
504	20230621	152400	20844608280	18580	18580	18580	18580	0
505	20230621	152300	20844608280	18580	18580	18580	18580	0
506	20230621	152200	20844608280	18580	18580	18580	18580	0
507	20230621	152100	20844608280	18580	18580	18580	18580	0
508	20230621	152000	20844608280	18580	18580	18580	18580	0
509	20230621	151900	20844608280	18580	18560	18580	18560	1255
510	20230621	151800	20821297570	18570	18550	18570	18540	3680
511	20230621	151700	20753026130	18550	18550	18570	18540	1995
512	20230621	151600	20716011840	18580	18550	18580	18540	8691
513	20230621	151500	20554765860	18540	18550	18560	18540	3058
514	20230621	151400	20498034520	18550	18570	18580	18550	2434
515	20230621	151300	20452855440	18570	18570	18570	18540	1613
516	20230621	151200	20422913500	18570	18560	18580	18550	4909
517	20230621	151100	20331746110	18550	18540	18570	18530	4120
518	20230621	151000	20255340710	18540	18560	18570	18540	4413
519	20230621	150900	20173490840	18560	18560	18560	18550	3196
520	20230621	150800	20114198160	18570	18560	18570	18540	2524
521	20230621	150700	20067360300	18550	18570	18570	18540	4613
522	20230621	150600	19981765310	18560	18560	18570	18550	3017
523	20230621	150500	19925758770	18560	18570	18580	18560	3743
524	20230621	150400	19856268440	18580	18570	18580	18570	1469
525	20230621	150300	19828984010	18570	18590	18590	18570	2205
526	20230621	150200	19788013590	18580	18590	18590	18580	3253
527	20230621	150100	19727569610	18590	18610	18610	18590	948
528	20230621	150000	19709937980	18600	18600	18610	18590	4444
529	20230621	145900	19627304230	18610	18610	18620	18600	1404
530	20230621	145800	19601177860	18610	18600	18610	18600	2610
531	20230621	145700	19552624580	18600	18600	18610	18600	3657
532	20230621	145600	19484602730	18610	18610	18620	18600	1547
533	20230621	145500	19455810510	18610	18610	18620	18610	1457
534	20230621	145400	19428693470	18610	18610	18620	18610	1091
535	20230621	145300	19408387630	18610	18620	18630	18610	2149
536	20230621	145200	19368377420	18610	18630	18640	18610	1629
537	20230621	145100	19338037840	18620	18630	18640	18620	2650
538	20230621	145000	19288674520	18620	18620	18630	18610	2060
539	20230621	144900	19250320870	18610	18620	18620	18610	1054
540	20230621	144800	19230700850	18620	18610	18620	18610	753
541	20230621	144700	19216684520	18620	18610	18630	18610	839
542	20230621	144600	19201065600	18610	18620	18620	18600	854
543	20230621	144500	19185175500	18620	18600	18630	18600	1601
544	20230621	144400	19155358050	18600	18600	18610	18600	873
545	20230621	144300	19139118250	18610	18600	18630	18600	1925
546	20230621	144200	19103299150	18610	18600	18610	18600	2048
547	20230621	144100	19065191950	18600	18610	18610	18600	9470
548	20230621	144000	18889048450	18600	18610	18620	18600	2708
549	20230621	143900	18838652590	18610	18620	18620	18610	736
550	20230621	143800	18824954240	18620	18620	18630	18610	1191
551	20230621	143700	18802778830	18620	18620	18630	18610	697
552	20230621	143600	18789803290	18620	18630	18640	18610	3385
553	20230621	143500	18726760720	18630	18630	18640	18630	878
554	20230621	143400	18710402110	18630	18660	18660	18630	1042
555	20230621	143300	18690970370	18650	18640	18650	18640	904
556	20230621	143200	18674117640	18640	18660	18660	18640	1009
557	20230621	143100	18655300820	18650	18640	18660	18640	1024
558	20230621	143000	18636203130	18640	18640	18650	18630	719
559	20230621	142900	18622800700	18640	18640	18650	18630	848
560	20230621	142800	18606993450	18640	18640	18650	18630	741
561	20230621	142700	18593183280	18640	18640	18660	18630	2568
562	20230621	142600	18545292150	18640	18650	18650	18630	1301
563	20230621	142500	18521042570	18650	18640	18650	18640	1297
564	20230621	142400	18496857440	18640	18650	18650	18640	772
565	20230621	142300	18482466050	18650	18650	18660	18640	1387
566	20230621	142200	18456599810	18640	18650	18660	18640	1019
567	20230621	142100	18437596670	18650	18650	18660	18650	896
568	20230621	142000	18420880150	18660	18660	18660	18650	1127
569	20230621	141900	18399853230	18660	18660	18670	18660	762
570	20230621	141800	18385632980	18660	18650	18670	18650	1811
571	20230621	141700	18351851260	18650	18660	18660	18650	350
572	20230621	141600	18345322850	18660	18650	18660	18650	1204
573	20230621	141500	18322865050	18660	18660	18670	18650	2366
574	20230621	141400	18278723120	18670	18670	18670	18660	520
575	20230621	141300	18269017810	18660	18670	18670	18660	469
576	20230621	141200	18260263480	18680	18670	18680	18660	1087
577	20230621	141100	18239969070	18670	18660	18680	18660	524
578	20230621	141000	18230186480	18660	18670	18680	18660	1098
579	20230621	140900	18209686350	18670	18670	18680	18670	380
580	20230621	140800	18202591220	18680	18680	18680	18670	708
581	20230621	140700	18189366750	18680	18680	18690	18670	957
582	20230621	140600	18171489660	18670	18680	18680	18670	852
583	20230621	140500	18155575390	18680	18690	18690	18680	399
584	20230621	140400	18148121310	18680	18680	18690	18680	251
585	20230621	140300	18143432620	18680	18690	18700	18680	1437
586	20230621	140200	18116578160	18690	18700	18700	18690	394
587	20230621	140100	18109212800	18700	18700	18700	18690	1001
588	20230621	140000	18090496230	18700	18690	18700	18690	1734
589	20230621	135900	18058070980	18690	18700	18700	18690	364
590	20230621	135800	18051267810	18690	18680	18690	18680	2392
591	20230621	135700	18006568990	18680	18680	18690	18680	290
592	20230621	135600	18001151480	18680	18690	18690	18680	927
593	20230621	135500	17983834450	18680	18660	18680	18660	996
594	20230621	135400	17965232570	18660	18660	18680	18660	465
595	20230621	135300	17956552000	18660	18640	18680	18630	821
596	20230621	135200	17941236090	18630	18640	18670	18630	514
597	20230621	135100	17931652070	18640	18640	18670	18630	1704
598	20230621	135000	17899866340	18640	18640	18650	18630	458
599	20230621	134900	17891329240	18640	18660	18680	18640	2277
600	20230621	134800	17848831820	18650	18630	18670	18620	1702
601	20230621	134700	17817088650	18630	18620	18630	18610	803
602	20230621	134600	17802135360	18620	18620	18620	18610	2585
603	20230621	134500	17754021590	18620	18620	18630	18610	862
604	20230621	134400	17737971240	18620	18620	18630	18610	1181
605	20230621	134300	17715977840	18620	18630	18640	18610	2164
606	20230621	134200	17675672360	18630	18630	18640	18630	778
607	20230621	134100	17661177240	18630	18640	18640	18630	396
608	20230621	134000	17653796570	18650	18650	18660	18650	1455
609	20230621	133900	17626659570	18650	18670	18670	18650	802
610	20230621	133800	17611690980	18670	18680	18680	18670	421
611	20230621	133700	17603830460	18670	18660	18670	18660	373
612	20230621	133600	17596867690	18670	18670	18680	18660	536
613	20230621	133500	17586861020	18680	18700	18700	18660	733
614	20230621	133400	17573172790	18690	18690	18700	18670	1070
615	20230621	133300	17553181550	18690	18680	18700	18680	369
616	20230621	133200	17546285990	18680	18680	18700	18670	307
617	20230621	133100	17540549740	18680	18690	18700	18670	1321
618	20230621	133000	17515869490	18690	18680	18690	18680	761
619	20230621	132900	17501649810	18690	18700	18710	18680	1692
620	20230621	132800	17470022620	18700	18690	18700	18690	817
621	20230621	132700	17454747630	18690	18700	18700	18680	1180
622	20230621	132600	17432694060	18690	18670	18700	18670	5232
623	20230621	132500	17334924790	18670	18670	18680	18650	4734
624	20230621	132400	17246516910	18670	18660	18670	18650	1322
625	20230621	132300	17221850940	18660	18650	18660	18650	1084
626	20230621	132200	17201629360	18660	18660	18670	18650	1826
627	20230621	132100	17167560680	18660	18670	18670	18660	275
628	20230621	132000	17162428580	18670	18670	18680	18660	482
629	20230621	131900	17153430410	18670	18680	18680	18660	1815
630	20230621	131800	17119547190	18680	18690	18690	18680	459
631	20230621	131700	17110972920	18690	18690	18690	18690	345
632	20230621	131600	17104524870	18690	18690	18690	18680	350
633	20230621	131500	17097984090	18690	18710	18720	18640	5810
634	20230621	131400	16989424620	18720	18700	18720	18700	1878
635	20230621	131300	16954303750	18700	18690	18700	18690	4395
636	20230621	131200	16872152930	18680	18680	18690	18670	1113
637	20230621	131100	16851361560	18680	18690	18690	18680	656
638	20230621	131000	16839104930	18680	18680	18690	18680	290
639	20230621	130900	16833687630	18680	18690	18690	18680	1718
640	20230621	130800	16801578410	18700	18650	18700	18650	784
641	20230621	130700	16786934010	18690	18690	18690	18680	2105
642	20230621	130600	16747603540	18690	18670	18690	18620	2330
643	20230621	130500	16704109390	18670	18660	18670	18600	5502
644	20230621	130400	16601660110	18660	18660	18670	18660	322
645	20230621	130300	16595651100	18660	18670	18670	18660	497
646	20230621	130200	16586376490	18670	18690	18690	18670	828
647	20230621	130100	16570904720	18700	18690	18700	18690	455
648	20230621	130000	16562400750	18690	18700	18700	18690	307
649	20230621	125900	16556660410	18700	18700	18710	18690	2789
650	20230621	125800	16504489270	18700	18710	18710	18700	725
651	20230621	125700	16490931520	18710	18700	18710	18700	787
652	20230621	125600	16476214390	18700	18690	18700	18670	775
653	20230621	125500	16461727830	18710	18700	18710	18650	2492
654	20230621	125400	16415176860	18690	18720	18720	18680	1159
655	20230621	125300	16393504710	18690	18680	18720	18660	5692
656	20230621	125200	16287107620	18680	18660	18680	18650	1802
657	20230621	125100	16253481330	18660	18650	18680	18650	1695
658	20230621	125000	16221848240	18660	18660	18660	18650	474
659	20230621	124900	16213004410	18660	18650	18660	18650	583
660	20230621	124800	16202127780	18650	18670	18680	18650	403
661	20230621	124700	16194607100	18670	18690	18690	18670	627
662	20230621	124600	16182895190	18690	18680	18690	18680	462
663	20230621	124500	16174262410	18680	18680	18690	18680	217
664	20230621	124400	16170208370	18690	18680	18690	18670	485
665	20230621	124300	16161147770	18680	18690	18700	18680	159
666	20230621	124200	16158175910	18690	18700	18700	18610	6570
667	20230621	124100	16035689470	18700	18700	18700	18690	1235
668	20230621	124000	16012606940	18690	18690	18700	18690	123
669	20230621	123900	16010307510	18690	18730	18730	18690	918
670	20230621	123800	15993128620	18730	18730	18730	18720	554
671	20230621	123700	15982755660	18730	18720	18730	18720	89
672	20230621	123600	15981089170	18730	18700	18730	18700	1305
673	20230621	123500	15956678650	18690	18710	18720	18690	2088
674	20230621	123400	15917624560	18710	18720	18730	18710	754
675	20230621	123300	15903509720	18730	18690	18730	18680	1951
676	20230621	123200	15867038740	18690	18690	18690	18680	400
677	20230621	123100	15859563740	18680	18690	18690	18680	157
678	20230621	123000	15856630600	18690	18680	18690	18680	711
679	20230621	122900	15843345960	18680	18690	18690	18680	386
680	20230621	122800	15836135190	18690	18680	18690	18680	271
681	20230621	122700	15831071320	18680	18680	18690	18680	214
682	20230621	122600	15827073660	18690	18680	18690	18680	1548
683	20230621	122500	15798156820	18680	18690	18690	18680	196
684	20230621	122400	15794495110	18680	18680	18690	18680	374
685	20230621	122300	15787507060	18680	18690	18690	18680	59
686	20230621	122200	15786404370	18680	18700	18700	18680	400
687	20230621	122100	15778929550	18690	18700	18700	18690	74
688	20230621	122000	15777546050	18700	18690	18730	18690	3671
689	20230621	121900	15708827480	18700	18700	18700	18700	163
690	20230621	121800	15705779380	18700	18690	18700	18690	108
691	20230621	121700	15703760330	18690	18690	18700	18680	2008
692	20230621	121600	15666230680	18690	18690	18690	18680	298
693	20230621	121500	15660661250	18690	18700	18700	18690	879
694	20230621	121400	15644232680	18690	18710	18710	18690	500
695	20230621	121300	15634883120	18710	18720	18720	18700	506
696	20230621	121200	15625415090	18720	18720	18730	18720	183
697	20230621	121100	15621989320	18720	18710	18730	18710	260
698	20230621	121000	15617123660	18710	18710	18710	18700	833
699	20230621	120900	15601541260	18710	18710	18710	18700	177
700	20230621	120800	15598231090	18700	18710	18730	18700	1741
701	20230621	120700	15565649410	18710	18710	18720	18700	933
702	20230621	120600	15548194430	18710	18710	18720	18710	276
703	20230621	120500	15543029730	18710	18720	18730	18710	624
704	20230621	120400	15531349850	18730	18720	18730	18720	323
705	20230621	120300	15525302890	18730	18720	18730	18720	418
706	20230621	120200	15517473770	18720	18740	18750	18720	265
707	20230621	120100	15512508110	18750	18740	18750	18720	300
708	20230621	120000	15506887630	18740	18720	18750	18710	1407
709	20230621	115900	15480549040	18720	18730	18730	18720	1699
710	20230621	115800	15448740300	18720	18730	18730	18720	358
711	20230621	115700	15442035250	18730	18730	18740	18720	1293
712	20230621	115600	15417816280	18740	18730	18740	18730	176
713	20230621	115500	15414519140	18740	18730	18750	18720	1993
714	20230621	115400	15377182340	18740	18740	18740	18730	194
715	20230621	115300	15373546800	18740	18760	18760	18740	1013
716	20230621	115200	15354552600	18760	18760	18760	18750	239
717	20230621	115100	15350070530	18760	18750	18760	18750	444
718	20230621	115000	15341744340	18760	18750	18760	18710	1411
719	20230621	114900	15315309790	18750	18780	18780	18750	238
720	20230621	114800	15310845310	18760	18770	18770	18750	1221
721	20230621	114700	15287929940	18760	18780	18780	18750	533
722	20230621	114600	15277932370	18770	18760	18790	18750	11894
723	20230621	114500	15054677900	18770	18770	18770	18760	634
724	20230621	114400	15042779870	18770	18770	18770	18760	1275
725	20230621	114300	15018848230	18760	18770	18770	18760	299
726	20230621	114200	15013238130	18760	18750	18770	18750	1529
727	20230621	114100	14984554890	18750	18760	18770	18750	223
728	20230621	114000	14980371600	18770	18750	18770	18710	4180
729	20230621	113900	14901963540	18710	18700	18750	18690	5159
730	20230621	113800	14805331740	18700	18740	18740	18690	6440
731	20230621	113700	14684838580	18730	18730	18740	18730	683
732	20230621	113600	14672044480	18740	18710	18750	18710	417
733	20230621	113500	14664237930	18710	18750	18750	18710	1392
734	20230621	113400	14638159590	18740	18740	18750	18700	2350
735	20230621	113300	14594170050	18740	18720	18750	18710	1704
736	20230621	113200	14562260020	18720	18720	18750	18710	2912
737	20230621	113100	14507748910	18720	18750	18750	18720	687
738	20230621	113000	14494878680	18750	18770	18770	18750	382
739	20230621	112900	14487713770	18770	18750	18780	18740	9050
740	20230621	112800	14317856120	18730	18750	18770	18720	2143
741	20230621	112700	14277695220	18750	18770	18770	18740	1325
742	20230621	112600	14252839910	18770	18770	18780	18760	793
743	20230621	112500	14237955080	18780	18770	18780	18760	5032
744	20230621	112400	14143492910	18760	18740	18760	18740	2609
745	20230621	112300	14094560410	18760	18740	18790	18720	13751
746	20230621	112200	13836667330	18730	18690	18740	18690	7670
747	20230621	112100	13693182620	18680	18680	18690	18680	596
748	20230621	112000	13682044810	18690	18670	18690	18670	1926
749	20230621	111900	13646077610	18670	18660	18670	18650	1755
750	20230621	111800	13613322810	18660	18660	18660	18640	279
751	20230621	111700	13608118710	18660	18660	18670	18650	314
752	20230621	111600	13602260010	18650	18660	18670	18650	1700
753	20230621	111500	13570542520	18660	18650	18660	18650	404
754	20230621	111400	13563005850	18660	18670	18670	18650	1489
755	20230621	111300	13535218140	18670	18660	18670	18660	509
756	20230621	111200	13525718940	18670	18670	18670	18660	154
757	20230621	111100	13522844170	18660	18660	18670	18650	1462
758	20230621	111000	13495567770	18670	18670	18680	18670	593
759	20230621	110900	13484495420	18680	18690	18690	18670	305
760	20230621	110800	13478798190	18690	18670	18690	18660	1384
761	20230621	110700	13452965460	18670	18660	18670	18660	713
762	20230621	110600	13439658930	18670	18670	18690	18660	765
763	20230621	110500	13425374150	18670	18660	18670	18650	1709
764	20230621	110400	13393478700	18660	18660	18670	18660	135
765	20230621	110300	13390958930	18660	18680	18680	18660	431
766	20230621	110200	13382912560	18670	18710	18710	18670	1214
767	20230621	110100	13360219280	18700	18720	18720	18700	1178
768	20230621	110000	13338179740	18720	18720	18720	18710	781
769	20230621	105900	13323562600	18720	18710	18720	18700	1410
770	20230621	105800	13297173070	18710	18680	18720	18670	7076
771	20230621	105700	13164839380	18690	18690	18690	18670	5305
772	20230621	105600	13065733000	18690	18680	18690	18680	2744
773	20230621	105500	13014452420	18690	18690	18690	18680	963
774	20230621	105400	12996458790	18680	18660	18690	18660	11548
775	20230621	105300	12780865090	18660	18660	18660	18640	2599
776	20230621	105200	12732373110	18660	18660	18680	18650	4043
777	20230621	105100	12656896930	18660	18630	18660	18600	4139
778	20230621	105000	12579745460	18630	18620	18630	18600	1358
779	20230621	104900	12554465390	18590	18580	18620	18580	1377
780	20230621	104800	12528856950	18580	18570	18590	18550	1190
781	20230621	104700	12506750530	18560	18510	18560	18510	2073
782	20230621	104600	12468332460	18500	18500	18510	18490	6725
783	20230621	104500	12343943610	18510	18530	18530	18510	4929
784	20230621	104400	12252670400	18540	18540	18550	18530	5663
785	20230621	104300	12147707240	18550	18580	18590	18540	8303
786	20230621	104200	11993590560	18580	18610	18610	18580	8684
787	20230621	104100	11832086550	18620	18640	18640	18610	4589
788	20230621	104000	11746618750	18640	18650	18650	18640	4087
789	20230621	103900	11670436530	18650	18650	18650	18640	1217
790	20230621	103800	11647742070	18650	18650	18660	18640	1792
791	20230621	103700	11614323140	18650	18630	18660	18630	3165
792	20230621	103600	11555310010	18640	18640	18640	18630	666
793	20230621	103500	11542896580	18650	18620	18650	18620	4424
794	20230621	103400	11460448020	18620	18630	18630	18620	3134
795	20230621	103300	11402066640	18630	18630	18640	18630	1719
796	20230621	103200	11370033070	18630	18630	18630	18610	1575
797	20230621	103100	11340704210	18610	18590	18650	18580	15573
798	20230621	103000	11050935790	18580	18580	18590	18570	1944
799	20230621	102900	11014820880	18580	18580	18580	18570	3705
800	20230621	102800	10946016600	18580	18580	18580	18570	3088
801	20230621	102700	10888670970	18580	18560	18580	18550	4191
802	20230621	102600	10810861850	18560	18550	18560	18550	2900
803	20230621	102500	10757054640	18550	18540	18550	18520	2048
804	20230621	102400	10719099010	18530	18540	18540	18520	405
805	20230621	102300	10711594540	18530	18520	18550	18520	7880
806	20230621	102200	10565517770	18530	18510	18530	18510	3375
807	20230621	102100	10503016550	18510	18510	18510	18500	612
808	20230621	102000	10491689600	18510	18500	18510	18500	459
809	20230621	101900	10483197060	18500	18500	18510	18490	810
810	20230621	101800	10468209740	18500	18500	18510	18500	1586
811	20230621	101700	10438868700	18500	18520	18520	18500	2149
812	20230621	101600	10399103940	18520	18510	18520	18500	2368
813	20230621	101500	10355274590	18510	18510	18510	18500	917
814	20230621	101400	10338301980	18510	18520	18520	18510	1175
815	20230621	101300	10316544390	18520	18530	18550	18520	3584
816	20230621	101200	10250122860	18530	18530	18550	18520	6692
817	20230621	101100	10126117000	18530	18500	18530	18500	5642
818	20230621	101000	10021677540	18500	18500	18500	18490	1189
819	20230621	100900	9999682370	18500	18500	18510	18490	3624
820	20230621	100800	9932646950	18500	18470	18500	18470	3841
821	20230621	100700	9861608360	18470	18470	18480	18460	2533
822	20230621	100600	9814820860	18480	18470	18480	18460	907
823	20230621	100500	9798068560	18470	18450	18470	18450	1264
824	20230621	100400	9774742840	18460	18450	18460	18440	799
825	20230621	100300	9759998530	18450	18450	18460	18420	9931
826	20230621	100200	9576978660	18450	18430	18450	18430	24384
827	20230621	100100	9127560050	18430	18420	18440	18420	3628
828	20230621	100000	9060706000	18420	18420	18430	18420	579
829	20230621	095900	9050039790	18420	18420	18430	18420	2592
830	20230621	095800	9002278740	18430	18440	18450	18420	1410
831	20230621	095700	8976286770	18440	18430	18440	18420	9791
832	20230621	095600	8795832200	18430	18440	18460	18430	4400
833	20230621	095500	8714688380	18440	18450	18460	18440	2261
834	20230621	095400	8672981080	18450	18440	18460	18440	1412
835	20230621	095300	8646935920	18440	18430	18450	18430	1732
836	20230621	095200	8615001850	18440	18440	18440	18430	1863
837	20230621	095100	8580658620	18440	18430	18440	18430	1741
838	20230621	095000	8548563900	18440	18430	18440	18430	1786
839	20230621	094900	8515643800	18430	18450	18460	18430	1252
840	20230621	094800	8492556980	18450	18450	18460	18440	5562
841	20230621	094700	8389988750	18460	18450	18460	18450	2786
842	20230621	094600	8338586840	18450	18450	18460	18450	2794
843	20230621	094500	8287031640	18450	18470	18480	18450	9263
844	20230621	094400	8115977220	18470	18480	18480	18470	3194
845	20230621	094300	8056973200	18470	18480	18480	18470	1525
846	20230621	094200	8028799300	18480	18490	18500	18480	3283
847	20230621	094100	7968102610	18490	18490	18500	18490	1744
848	20230621	094000	7935855000	18500	18490	18500	18490	2320
849	20230621	093900	7892947480	18490	18490	18500	18470	1093
850	20230621	093800	7872746310	18480	18490	18490	18480	3044
851	20230621	093700	7816482110	18500	18470	18500	18460	3868
852	20230621	093600	7745002990	18470	18470	18470	18450	1326
853	20230621	093500	7720525320	18470	18460	18470	18450	2574
854	20230621	093400	7673016520	18460	18480	18490	18460	4994
855	20230621	093300	7580798430	18480	18450	18480	18440	5284
856	20230621	093200	7483240170	18440	18460	18460	18440	2195
857	20230621	093100	7442751520	18450	18450	18460	18430	3656
858	20230621	093000	7375303060	18440	18380	18440	18380	3935
859	20230621	092900	7302890930	18390	18370	18390	18370	8575
860	20230621	092800	7145280920	18380	18390	18390	18370	12891
861	20230621	092700	6908349570	18390	18390	18400	18380	10400
862	20230621	092600	6717111910	18390	18390	18410	18380	7498
863	20230621	092500	6579211310	18400	18410	18430	18390	17659
864	20230621	092400	6254203230	18420	18420	18430	18410	6509
865	20230621	092300	6134309070	18420	18420	18430	18410	6762
866	20230621	092200	6009779850	18420	18420	18430	18390	37292
867	20230621	092100	5323344430	18420	18480	18480	18420	28642
868	20230621	092000	4794817660	18470	18470	18480	18470	8908
869	20230621	091900	4630274120	18470	18490	18500	18460	18639
870	20230621	091800	4285790670	18500	18510	18530	18490	45517
871	20230621	091700	3443430960	18520	18530	18530	18510	9920
872	20230621	091600	3259726210	18520	18550	18560	18520	26320
873	20230621	091500	2771798060	18550	18550	18550	18540	2386
874	20230621	091400	2727553620	18550	18540	18550	18530	4022
875	20230621	091300	2652961460	18550	18540	18550	18540	3574
876	20230621	091200	2586691810	18540	18550	18550	18530	5043
877	20230621	091100	2493198440	18540	18540	18560	18530	5046
878	20230621	091000	2399628700	18530	18550	18550	18530	6389
879	20230621	090900	2281172450	18550	18570	18580	18540	23721
880	20230621	090800	1840886020	18570	18580	18580	18570	5542
881	20230621	090700	1737926700	18580	18590	18590	18580	4174
882	20230621	090600	1660363390	18590	18580	18600	18580	5450
883	20230621	090500	1559056900	18590	18600	18600	18580	4730
884	20230621	090400	1471127470	18600	18570	18600	18560	4220
885	20230621	090300	1392687150	18570	18620	18620	18560	28168
886	20230621	090200	868760760	18620	18620	18630	18610	8788
887	20230621	090100	705138490	18620	18680	18690	18610	22077
888	20230621	090000	293581970	18690	18760	18760	18680	15674