KissMeData/173130/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	224200	2060531080	13960	13960	13960	13960	5906
3	20230601	224100	2060531080	13960	13960	13960	13960	0
4	20230601	224000	2060531080	13960	13960	13960	13960	0
5	20230601	223900	2060531080	13960	13960	13960	13960	0
6	20230601	223800	2060531080	13960	13960	13960	13960	0
7	20230601	223700	2060531080	13960	13960	13960	13960	0
8	20230601	223600	2060531080	13960	13960	13960	13960	0
9	20230601	223500	2060531080	13960	13960	13960	13960	0
10	20230601	223400	2060531080	13960	13960	13960	13960	0
11	20230601	223300	2060531080	13960	13960	13960	13960	0
12	20230601	223200	2060531080	13960	13960	13960	13960	0
13	20230601	223100	2060531080	13960	13960	13960	13960	0
14	20230601	223000	2060531080	13960	13960	13960	13960	0
15	20230601	222900	2060531080	13960	13960	13960	13960	0
16	20230601	222800	2060531080	13960	13960	13960	13960	0
17	20230601	222700	2060531080	13960	13960	13960	13960	0
18	20230601	222600	2060531080	13960	13960	13960	13960	0
19	20230601	222500	2060531080	13960	13960	13960	13960	0
20	20230601	222400	2060531080	13960	13960	13960	13960	0
21	20230601	222300	2060531080	13960	13960	13960	13960	0
22	20230601	222200	2060531080	13960	13960	13960	13960	0
23	20230601	222100	2060531080	13960	13960	13960	13960	0
24	20230601	222000	2060531080	13960	13960	13960	13960	0
25	20230601	221900	2060531080	13960	13960	13960	13960	0
26	20230601	221800	2060531080	13960	13960	13960	13960	0
27	20230601	221700	2060531080	13960	13960	13960	13960	0
28	20230601	221600	2060531080	13960	13960	13960	13960	0
29	20230601	221500	2060531080	13960	13960	13960	13960	0
30	20230601	221400	2060531080	13960	13960	13960	13960	0
31	20230601	221300	2060531080	13960	13960	13960	13960	0
32	20230601	221200	2060531080	13960	13960	13960	13960	5906
33	20230601	221100	2060531080	13960	13960	13960	13960	0
34	20230601	221000	2060531080	13960	13960	13960	13960	0
35	20230601	220900	2060531080	13960	13960	13960	13960	0
36	20230601	220800	2060531080	13960	13960	13960	13960	0
37	20230601	220700	2060531080	13960	13960	13960	13960	0
38	20230601	220600	2060531080	13960	13960	13960	13960	0
39	20230601	220500	2060531080	13960	13960	13960	13960	0
40	20230601	220400	2060531080	13960	13960	13960	13960	0
41	20230601	220300	2060531080	13960	13960	13960	13960	0
42	20230601	220200	2060531080	13960	13960	13960	13960	0
43	20230601	220100	2060531080	13960	13960	13960	13960	0
44	20230601	220000	2060531080	13960	13960	13960	13960	0
45	20230601	215900	2060531080	13960	13960	13960	13960	0
46	20230601	215800	2060531080	13960	13960	13960	13960	0
47	20230601	215700	2060531080	13960	13960	13960	13960	0
48	20230601	215600	2060531080	13960	13960	13960	13960	0
49	20230601	215500	2060531080	13960	13960	13960	13960	0
50	20230601	215400	2060531080	13960	13960	13960	13960	0
51	20230601	215300	2060531080	13960	13960	13960	13960	0
52	20230601	215200	2060531080	13960	13960	13960	13960	0
53	20230601	215100	2060531080	13960	13960	13960	13960	0
54	20230601	215000	2060531080	13960	13960	13960	13960	0
55	20230601	214900	2060531080	13960	13960	13960	13960	0
56	20230601	214800	2060531080	13960	13960	13960	13960	0
57	20230601	214700	2060531080	13960	13960	13960	13960	0
58	20230601	214600	2060531080	13960	13960	13960	13960	0
59	20230601	214500	2060531080	13960	13960	13960	13960	0
60	20230601	214400	2060531080	13960	13960	13960	13960	0
61	20230601	214300	2060531080	13960	13960	13960	13960	0
62	20230601	214200	2060531080	13960	13960	13960	13960	5906
63	20230601	214100	2060531080	13960	13960	13960	13960	0
64	20230601	214000	2060531080	13960	13960	13960	13960	0
65	20230601	213900	2060531080	13960	13960	13960	13960	0
66	20230601	213800	2060531080	13960	13960	13960	13960	0
67	20230601	213700	2060531080	13960	13960	13960	13960	0
68	20230601	213600	2060531080	13960	13960	13960	13960	0
69	20230601	213500	2060531080	13960	13960	13960	13960	0
70	20230601	213400	2060531080	13960	13960	13960	13960	0
71	20230601	213300	2060531080	13960	13960	13960	13960	0
72	20230601	213200	2060531080	13960	13960	13960	13960	0
73	20230601	213100	2060531080	13960	13960	13960	13960	0
74	20230601	213000	2060531080	13960	13960	13960	13960	0
75	20230601	212900	2060531080	13960	13960	13960	13960	0
76	20230601	212800	2060531080	13960	13960	13960	13960	0
77	20230601	212700	2060531080	13960	13960	13960	13960	0
78	20230601	212600	2060531080	13960	13960	13960	13960	0
79	20230601	212500	2060531080	13960	13960	13960	13960	0
80	20230601	212400	2060531080	13960	13960	13960	13960	0
81	20230601	212300	2060531080	13960	13960	13960	13960	0
82	20230601	212200	2060531080	13960	13960	13960	13960	0
83	20230601	212100	2060531080	13960	13960	13960	13960	0
84	20230601	212000	2060531080	13960	13960	13960	13960	0
85	20230601	211900	2060531080	13960	13960	13960	13960	0
86	20230601	211800	2060531080	13960	13960	13960	13960	0
87	20230601	211700	2060531080	13960	13960	13960	13960	0
88	20230601	211600	2060531080	13960	13960	13960	13960	0
89	20230601	211500	2060531080	13960	13960	13960	13960	0
90	20230601	211400	2060531080	13960	13960	13960	13960	0
91	20230601	211300	2060531080	13960	13960	13960	13960	0
92	20230601	211200	2060531080	13960	13960	13960	13960	5906
93	20230601	211100	2060531080	13960	13960	13960	13960	0
94	20230601	211000	2060531080	13960	13960	13960	13960	0
95	20230601	210900	2060531080	13960	13960	13960	13960	0
96	20230601	210800	2060531080	13960	13960	13960	13960	0
97	20230601	210700	2060531080	13960	13960	13960	13960	0
98	20230601	210600	2060531080	13960	13960	13960	13960	0
99	20230601	210500	2060531080	13960	13960	13960	13960	0
100	20230601	210400	2060531080	13960	13960	13960	13960	0
101	20230601	210300	2060531080	13960	13960	13960	13960	0
102	20230601	210200	2060531080	13960	13960	13960	13960	0
103	20230601	210100	2060531080	13960	13960	13960	13960	0
104	20230601	210000	2060531080	13960	13960	13960	13960	0
105	20230601	205900	2060531080	13960	13960	13960	13960	0
106	20230601	205800	2060531080	13960	13960	13960	13960	0
107	20230601	205700	2060531080	13960	13960	13960	13960	0
108	20230601	205600	2060531080	13960	13960	13960	13960	0
109	20230601	205500	2060531080	13960	13960	13960	13960	0
110	20230601	205400	2060531080	13960	13960	13960	13960	0
111	20230601	205300	2060531080	13960	13960	13960	13960	0
112	20230601	205200	2060531080	13960	13960	13960	13960	0
113	20230601	205100	2060531080	13960	13960	13960	13960	0
114	20230601	205000	2060531080	13960	13960	13960	13960	0
115	20230601	204900	2060531080	13960	13960	13960	13960	0
116	20230601	204800	2060531080	13960	13960	13960	13960	0
117	20230601	204700	2060531080	13960	13960	13960	13960	0
118	20230601	204600	2060531080	13960	13960	13960	13960	0
119	20230601	204500	2060531080	13960	13960	13960	13960	0
120	20230601	204400	2060531080	13960	13960	13960	13960	0
121	20230601	204300	2060531080	13960	13960	13960	13960	0
122	20230601	204200	2060531080	13960	13960	13960	13960	5906
123	20230601	204100	2060531080	13960	13960	13960	13960	0
124	20230601	204000	2060531080	13960	13960	13960	13960	0
125	20230601	203900	2060531080	13960	13960	13960	13960	0
126	20230601	203800	2060531080	13960	13960	13960	13960	0
127	20230601	203700	2060531080	13960	13960	13960	13960	0
128	20230601	203600	2060531080	13960	13960	13960	13960	0
129	20230601	203500	2060531080	13960	13960	13960	13960	0
130	20230601	203400	2060531080	13960	13960	13960	13960	0
131	20230601	203300	2060531080	13960	13960	13960	13960	0
132	20230601	203200	2060531080	13960	13960	13960	13960	0
133	20230601	203100	2060531080	13960	13960	13960	13960	0
134	20230601	203000	2060531080	13960	13960	13960	13960	0
135	20230601	202900	2060531080	13960	13960	13960	13960	0
136	20230601	202800	2060531080	13960	13960	13960	13960	0
137	20230601	202700	2060531080	13960	13960	13960	13960	0
138	20230601	202600	2060531080	13960	13960	13960	13960	0
139	20230601	202500	2060531080	13960	13960	13960	13960	0
140	20230601	202400	2060531080	13960	13960	13960	13960	0
141	20230601	202300	2060531080	13960	13960	13960	13960	0
142	20230601	202200	2060531080	13960	13960	13960	13960	0
143	20230601	202100	2060531080	13960	13960	13960	13960	0
144	20230601	202000	2060531080	13960	13960	13960	13960	0
145	20230601	201900	2060531080	13960	13960	13960	13960	0
146	20230601	201800	2060531080	13960	13960	13960	13960	0
147	20230601	201700	2060531080	13960	13960	13960	13960	0
148	20230601	201600	2060531080	13960	13960	13960	13960	0
149	20230601	201500	2060531080	13960	13960	13960	13960	0
150	20230601	201400	2060531080	13960	13960	13960	13960	0
151	20230601	201300	2060531080	13960	13960	13960	13960	0
152	20230601	201200	2060531080	13960	13960	13960	13960	5906
153	20230601	201100	2060531080	13960	13960	13960	13960	0
154	20230601	201000	2060531080	13960	13960	13960	13960	0
155	20230601	200900	2060531080	13960	13960	13960	13960	0
156	20230601	200800	2060531080	13960	13960	13960	13960	0
157	20230601	200700	2060531080	13960	13960	13960	13960	0
158	20230601	200600	2060531080	13960	13960	13960	13960	0
159	20230601	200500	2060531080	13960	13960	13960	13960	0
160	20230601	200400	2060531080	13960	13960	13960	13960	0
161	20230601	200300	2060531080	13960	13960	13960	13960	0
162	20230601	200200	2060531080	13960	13960	13960	13960	0
163	20230601	200100	2060531080	13960	13960	13960	13960	0
164	20230601	200000	2060531080	13960	13960	13960	13960	0
165	20230601	195900	2060531080	13960	13960	13960	13960	0
166	20230601	195800	2060531080	13960	13960	13960	13960	0
167	20230601	195700	2060531080	13960	13960	13960	13960	0
168	20230601	195600	2060531080	13960	13960	13960	13960	0
169	20230601	195500	2060531080	13960	13960	13960	13960	0
170	20230601	195400	2060531080	13960	13960	13960	13960	0
171	20230601	195300	2060531080	13960	13960	13960	13960	0
172	20230601	195200	2060531080	13960	13960	13960	13960	0
173	20230601	195100	2060531080	13960	13960	13960	13960	0
174	20230601	195000	2060531080	13960	13960	13960	13960	0
175	20230601	194900	2060531080	13960	13960	13960	13960	0
176	20230601	194800	2060531080	13960	13960	13960	13960	0
177	20230601	194700	2060531080	13960	13960	13960	13960	0
178	20230601	194600	2060531080	13960	13960	13960	13960	0
179	20230601	194500	2060531080	13960	13960	13960	13960	0
180	20230601	194400	2060531080	13960	13960	13960	13960	0
181	20230601	194300	2060531080	13960	13960	13960	13960	0
182	20230601	194200	2060531080	13960	13960	13960	13960	5906
183	20230601	194100	2060531080	13960	13960	13960	13960	0
184	20230601	194000	2060531080	13960	13960	13960	13960	0
185	20230601	193900	2060531080	13960	13960	13960	13960	0
186	20230601	193800	2060531080	13960	13960	13960	13960	0
187	20230601	193700	2060531080	13960	13960	13960	13960	0
188	20230601	193600	2060531080	13960	13960	13960	13960	0
189	20230601	193500	2060531080	13960	13960	13960	13960	0
190	20230601	193400	2060531080	13960	13960	13960	13960	0
191	20230601	193300	2060531080	13960	13960	13960	13960	0
192	20230601	193200	2060531080	13960	13960	13960	13960	0
193	20230601	193100	2060531080	13960	13960	13960	13960	0
194	20230601	193000	2060531080	13960	13960	13960	13960	0
195	20230601	192900	2060531080	13960	13960	13960	13960	0
196	20230601	192800	2060531080	13960	13960	13960	13960	0
197	20230601	192700	2060531080	13960	13960	13960	13960	0
198	20230601	192600	2060531080	13960	13960	13960	13960	0
199	20230601	192500	2060531080	13960	13960	13960	13960	0
200	20230601	192400	2060531080	13960	13960	13960	13960	0
201	20230601	192300	2060531080	13960	13960	13960	13960	0
202	20230601	192200	2060531080	13960	13960	13960	13960	0
203	20230601	192100	2060531080	13960	13960	13960	13960	0
204	20230601	192000	2060531080	13960	13960	13960	13960	0
205	20230601	191900	2060531080	13960	13960	13960	13960	0
206	20230601	191800	2060531080	13960	13960	13960	13960	0
207	20230601	191700	2060531080	13960	13960	13960	13960	0
208	20230601	191600	2060531080	13960	13960	13960	13960	0
209	20230601	191500	2060531080	13960	13960	13960	13960	0
210	20230601	191400	2060531080	13960	13960	13960	13960	0
211	20230601	191300	2060531080	13960	13960	13960	13960	0
212	20230601	191200	2060531080	13960	13960	13960	13960	5906
213	20230601	191100	2060531080	13960	13960	13960	13960	0
214	20230601	191000	2060531080	13960	13960	13960	13960	0
215	20230601	190900	2060531080	13960	13960	13960	13960	0
216	20230601	190800	2060531080	13960	13960	13960	13960	0
217	20230601	190700	2060531080	13960	13960	13960	13960	0
218	20230601	190600	2060531080	13960	13960	13960	13960	0
219	20230601	190500	2060531080	13960	13960	13960	13960	0
220	20230601	190400	2060531080	13960	13960	13960	13960	0
221	20230601	190300	2060531080	13960	13960	13960	13960	0
222	20230601	190200	2060531080	13960	13960	13960	13960	0
223	20230601	190100	2060531080	13960	13960	13960	13960	0
224	20230601	190000	2060531080	13960	13960	13960	13960	0
225	20230601	185900	2060531080	13960	13960	13960	13960	0
226	20230601	185800	2060531080	13960	13960	13960	13960	0
227	20230601	185700	2060531080	13960	13960	13960	13960	0
228	20230601	185600	2060531080	13960	13960	13960	13960	0
229	20230601	185500	2060531080	13960	13960	13960	13960	0
230	20230601	185400	2060531080	13960	13960	13960	13960	0
231	20230601	185300	2060531080	13960	13960	13960	13960	0
232	20230601	185200	2060531080	13960	13960	13960	13960	0
233	20230601	185100	2060531080	13960	13960	13960	13960	0
234	20230601	185000	2060531080	13960	13960	13960	13960	0
235	20230601	184900	2060531080	13960	13960	13960	13960	0
236	20230601	184800	2060531080	13960	13960	13960	13960	0
237	20230601	184700	2060531080	13960	13960	13960	13960	0
238	20230601	184600	2060531080	13960	13960	13960	13960	0
239	20230601	184500	2060531080	13960	13960	13960	13960	0
240	20230601	184400	2060531080	13960	13960	13960	13960	0
241	20230601	184300	2060531080	13960	13960	13960	13960	0
242	20230601	184200	2060531080	13960	13960	13960	13960	5906
243	20230601	184100	2060531080	13960	13960	13960	13960	0
244	20230601	184000	2060531080	13960	13960	13960	13960	0
245	20230601	183900	2060531080	13960	13960	13960	13960	0
246	20230601	183800	2060531080	13960	13960	13960	13960	0
247	20230601	183700	2060531080	13960	13960	13960	13960	0
248	20230601	183600	2060531080	13960	13960	13960	13960	0
249	20230601	183500	2060531080	13960	13960	13960	13960	0
250	20230601	183400	2060531080	13960	13960	13960	13960	0
251	20230601	183300	2060531080	13960	13960	13960	13960	0
252	20230601	183200	2060531080	13960	13960	13960	13960	0
253	20230601	183100	2060531080	13960	13960	13960	13960	0
254	20230601	183000	2060531080	13960	13960	13960	13960	0
255	20230601	182900	2060531080	13960	13960	13960	13960	0
256	20230601	182800	2060531080	13960	13960	13960	13960	0
257	20230601	182700	2060531080	13960	13960	13960	13960	0
258	20230601	182600	2060531080	13960	13960	13960	13960	0
259	20230601	182500	2060531080	13960	13960	13960	13960	0
260	20230601	182400	2060531080	13960	13960	13960	13960	0
261	20230601	182300	2060531080	13960	13960	13960	13960	0
262	20230601	182200	2060531080	13960	13960	13960	13960	0
263	20230601	182100	2060531080	13960	13960	13960	13960	0
264	20230601	182000	2060531080	13960	13960	13960	13960	0
265	20230601	181900	2060531080	13960	13960	13960	13960	0
266	20230601	181800	2060531080	13960	13960	13960	13960	0
267	20230601	181700	2060531080	13960	13960	13960	13960	0
268	20230601	181600	2060531080	13960	13960	13960	13960	0
269	20230601	181500	2060531080	13960	13960	13960	13960	0
270	20230601	181400	2060531080	13960	13960	13960	13960	0
271	20230601	181300	2060531080	13960	13960	13960	13960	0
272	20230601	181200	2060531080	13960	13960	13960	13960	5906
273	20230601	181100	2060531080	13960	13960	13960	13960	0
274	20230601	181000	2060531080	13960	13960	13960	13960	0
275	20230601	180900	2060531080	13960	13960	13960	13960	0
276	20230601	180800	2060531080	13960	13960	13960	13960	0
277	20230601	180700	2060531080	13960	13960	13960	13960	0
278	20230601	180600	2060531080	13960	13960	13960	13960	0
279	20230601	180500	2060531080	13960	13960	13960	13960	0
280	20230601	180400	2060531080	13960	13960	13960	13960	0
281	20230601	180300	2060531080	13960	13960	13960	13960	0
282	20230601	180200	2060531080	13960	13960	13960	13960	0
283	20230601	180100	2060531080	13960	13960	13960	13960	0
284	20230601	180000	2060531080	13960	13960	13960	13960	0
285	20230601	175900	2060531080	13960	13960	13960	13960	0
286	20230601	175800	2060531080	13960	13960	13960	13960	0
287	20230601	175700	2060531080	13960	13960	13960	13960	0
288	20230601	175600	2060531080	13960	13960	13960	13960	0
289	20230601	175500	2060531080	13960	13960	13960	13960	0
290	20230601	175400	2060531080	13960	13960	13960	13960	0
291	20230601	175300	2060531080	13960	13960	13960	13960	0
292	20230601	175200	2060531080	13960	13960	13960	13960	0
293	20230601	175100	2060531080	13960	13960	13960	13960	0
294	20230601	175000	2060531080	13960	13960	13960	13960	0
295	20230601	174900	2060531080	13960	13960	13960	13960	0
296	20230601	174800	2060531080	13960	13960	13960	13960	0
297	20230601	174700	2060531080	13960	13960	13960	13960	0
298	20230601	174600	2060531080	13960	13960	13960	13960	0
299	20230601	174500	2060531080	13960	13960	13960	13960	0
300	20230601	174400	2060531080	13960	13960	13960	13960	0
301	20230601	174300	2060531080	13960	13960	13960	13960	0
302	20230601	174200	2060531080	13960	13960	13960	13960	5906
303	20230601	174100	2060531080	13960	13960	13960	13960	0
304	20230601	174000	2060531080	13960	13960	13960	13960	0
305	20230601	173900	2060531080	13960	13960	13960	13960	0
306	20230601	173800	2060531080	13960	13960	13960	13960	0
307	20230601	173700	2060531080	13960	13960	13960	13960	0
308	20230601	173600	2060531080	13960	13960	13960	13960	0
309	20230601	173500	2060531080	13960	13960	13960	13960	0
310	20230601	173400	2060531080	13960	13960	13960	13960	0
311	20230601	173300	2060531080	13960	13960	13960	13960	0
312	20230601	173200	2060531080	13960	13960	13960	13960	0
313	20230601	173100	2060531080	13960	13960	13960	13960	0
314	20230601	173000	2060531080	13960	13960	13960	13960	0
315	20230601	172900	2060531080	13960	13960	13960	13960	0
316	20230601	172800	2060531080	13960	13960	13960	13960	0
317	20230601	172700	2060531080	13960	13960	13960	13960	0
318	20230601	172600	2060531080	13960	13960	13960	13960	0
319	20230601	172500	2060531080	13960	13960	13960	13960	0
320	20230601	172400	2060531080	13960	13960	13960	13960	0
321	20230601	172300	2060531080	13960	13960	13960	13960	0
322	20230601	172200	2060531080	13960	13960	13960	13960	0
323	20230601	172100	2060531080	13960	13960	13960	13960	0
324	20230601	172000	2060531080	13960	13960	13960	13960	0
325	20230601	171900	2060531080	13960	13960	13960	13960	0
326	20230601	171800	2060531080	13960	13960	13960	13960	0
327	20230601	171700	2060531080	13960	13960	13960	13960	0
328	20230601	171600	2060531080	13960	13960	13960	13960	0
329	20230601	171500	2060531080	13960	13960	13960	13960	0
330	20230601	171400	2060531080	13960	13960	13960	13960	0
331	20230601	171300	2060531080	13960	13960	13960	13960	0
332	20230601	171200	2060531080	13960	13960	13960	13960	5906
333	20230601	171100	2060531080	13960	13960	13960	13960	0
334	20230601	171000	2060531080	13960	13960	13960	13960	0
335	20230601	170900	2060531080	13960	13960	13960	13960	0
336	20230601	170800	2060531080	13960	13960	13960	13960	0
337	20230601	170700	2060531080	13960	13960	13960	13960	0
338	20230601	170600	2060531080	13960	13960	13960	13960	0
339	20230601	170500	2060531080	13960	13960	13960	13960	0
340	20230601	170400	2060531080	13960	13960	13960	13960	0
341	20230601	170300	2060531080	13960	13960	13960	13960	0
342	20230601	170200	2060531080	13960	13960	13960	13960	0
343	20230601	170100	2060531080	13960	13960	13960	13960	0
344	20230601	170000	2060531080	13960	13960	13960	13960	0
345	20230601	165900	2060531080	13960	13960	13960	13960	0
346	20230601	165800	2060531080	13960	13960	13960	13960	0
347	20230601	165700	2060531080	13960	13960	13960	13960	0
348	20230601	165600	2060531080	13960	13960	13960	13960	0
349	20230601	165500	2060531080	13960	13960	13960	13960	0
350	20230601	165400	2060531080	13960	13960	13960	13960	0
351	20230601	165300	2060531080	13960	13960	13960	13960	0
352	20230601	165200	2060531080	13960	13960	13960	13960	0
353	20230601	165100	2060531080	13960	13960	13960	13960	0
354	20230601	165000	2060531080	13960	13960	13960	13960	0
355	20230601	164900	2060531080	13960	13960	13960	13960	0
356	20230601	164800	2060531080	13960	13960	13960	13960	0
357	20230601	164700	2060531080	13960	13960	13960	13960	0
358	20230601	164600	2060531080	13960	13960	13960	13960	0
359	20230601	164500	2060531080	13960	13960	13960	13960	0
360	20230601	164400	2060531080	13960	13960	13960	13960	0
361	20230601	164300	2060531080	13960	13960	13960	13960	0
362	20230601	164200	2060531080	13960	13960	13960	13960	5906
363	20230601	164100	2060531080	13960	13960	13960	13960	0
364	20230601	164000	2060531080	13960	13960	13960	13960	0
365	20230601	163900	2060531080	13960	13960	13960	13960	0
366	20230601	163800	2060531080	13960	13960	13960	13960	0
367	20230601	163700	2060531080	13960	13960	13960	13960	0
368	20230601	163600	2060531080	13960	13960	13960	13960	0
369	20230601	163500	2060531080	13960	13960	13960	13960	0
370	20230601	163400	2060531080	13960	13960	13960	13960	0
371	20230601	163300	2060531080	13960	13960	13960	13960	0
372	20230601	163200	2060531080	13960	13960	13960	13960	0
373	20230601	163100	2060531080	13960	13960	13960	13960	0
374	20230601	163000	2060531080	13960	13960	13960	13960	0
375	20230601	162900	2060531080	13960	13960	13960	13960	0
376	20230601	162800	2060531080	13960	13960	13960	13960	0
377	20230601	162700	2060531080	13960	13960	13960	13960	0
378	20230601	162600	2060531080	13960	13960	13960	13960	0
379	20230601	162500	2060531080	13960	13960	13960	13960	0
380	20230601	162400	2060531080	13960	13960	13960	13960	0
381	20230601	162300	2060531080	13960	13960	13960	13960	0
382	20230601	162200	2060531080	13960	13960	13960	13960	0
383	20230601	162100	2060531080	13960	13960	13960	13960	0
384	20230601	162000	2060531080	13960	13960	13960	13960	0
385	20230601	161900	2060531080	13960	13960	13960	13960	0
386	20230601	161800	2060531080	13960	13960	13960	13960	0
387	20230601	161700	2060531080	13960	13960	13960	13960	0
388	20230601	161600	2060531080	13960	13960	13960	13960	0
389	20230601	161500	2060531080	13960	13960	13960	13960	0
390	20230601	161400	2060531080	13960	13960	13960	13960	0
391	20230601	161300	2060531080	13960	13960	13960	13960	0
392	20230601	161200	2060531080	13960	13960	13960	13960	5906
393	20230601	161100	2060531080	13960	13960	13960	13960	0
394	20230601	161000	2060531080	13960	13960	13960	13960	0
395	20230601	160900	2060531080	13960	13960	13960	13960	0
396	20230601	160800	2060531080	13960	13960	13960	13960	0
397	20230601	160700	2060531080	13960	13960	13960	13960	0
398	20230601	160600	2060531080	13960	13960	13960	13960	0
399	20230601	160500	2060531080	13960	13960	13960	13960	0
400	20230601	160400	2060531080	13960	13960	13960	13960	0
401	20230601	160300	2060531080	13960	13960	13960	13960	0
402	20230601	160200	2060531080	13960	13960	13960	13960	0
403	20230601	160100	2060531080	13960	13960	13960	13960	0
404	20230601	160000	2060531080	13960	13960	13960	13960	0
405	20230601	155900	2060531080	13960	13960	13960	13960	0
406	20230601	155800	2060531080	13960	13960	13960	13960	0
407	20230601	155700	2060531080	13960	13960	13960	13960	0
408	20230601	155600	2060531080	13960	13960	13960	13960	0
409	20230601	155500	2060531080	13960	13960	13960	13960	0
410	20230601	155400	2060531080	13960	13960	13960	13960	0
411	20230601	155300	2060531080	13960	13960	13960	13960	0
412	20230601	155200	2060531080	13960	13960	13960	13960	0
413	20230601	155100	2060531080	13960	13960	13960	13960	0
414	20230601	155000	2060531080	13960	13960	13960	13960	0
415	20230601	154900	2060531080	13960	13960	13960	13960	0
416	20230601	154800	2060531080	13960	13960	13960	13960	0
417	20230601	154700	2060531080	13960	13960	13960	13960	0
418	20230601	154600	2060531080	13960	13960	13960	13960	0
419	20230601	154500	2060531080	13960	13960	13960	13960	0
420	20230601	154400	2060531080	13960	13960	13960	13960	0
421	20230601	154300	2060531080	13960	13960	13960	13960	0
422	20230601	154200	2060531080	13960	13960	13960	13960	5906
423	20230601	154100	2060531080	13960	13960	13960	13960	0
424	20230601	154000	2060531080	13960	13960	13960	13960	0
425	20230601	153900	2060531080	13960	13960	13960	13960	0
426	20230601	153800	2060531080	13960	13960	13960	13960	0
427	20230601	153700	2060531080	13960	13960	13960	13960	0
428	20230601	153600	2060531080	13960	13960	13960	13960	0
429	20230601	153500	2060531080	13960	13960	13960	13960	0
430	20230601	153400	2060531080	13960	13960	13960	13960	0
431	20230601	153300	2060531080	13960	13960	13960	13960	0
432	20230601	153200	2060531080	13960	13960	13960	13960	0
433	20230601	153100	2060531080	13960	13960	13960	13960	0
434	20230601	153000	2060531080	13960	13960	13960	13960	5906
435	20230601	152900	1978083320	13970	13970	13970	13970	0
436	20230601	152800	1978083320	13970	13970	13970	13970	0
437	20230601	152700	1978083320	13970	13970	13970	13970	0
438	20230601	152600	1978083320	13970	13970	13970	13970	0
439	20230601	152500	1978083320	13970	13970	13970	13970	0
440	20230601	152400	1978083320	13970	13970	13970	13970	0
441	20230601	152300	1978083320	13970	13970	13970	13970	0
442	20230601	152200	1978083320	13970	13970	13970	13970	0
443	20230601	152100	1978083320	13970	13970	13970	13970	0
444	20230601	152000	1978083320	13970	13970	13970	13970	0
445	20230601	151900	1978083320	13970	13990	14000	13970	1061
446	20230601	151800	1963259240	13990	14000	14000	13990	299
447	20230601	151700	1959074230	13990	13990	14000	13990	431
448	20230601	151600	1953040720	13990	13990	14000	13990	264
449	20230601	151500	1949347350	13990	14000	14000	13990	313
450	20230601	151400	1944965530	14000	13980	14000	13970	2282
451	20230601	151300	1913056710	13990	13980	13990	13980	119
452	20230601	151200	1911392050	13990	13990	13990	13990	32
453	20230601	151100	1910944370	13990	13980	13990	13980	258
454	20230601	151000	1907337520	13980	13990	13990	13980	127
455	20230601	150900	1905561890	13990	13990	13990	13980	1282
456	20230601	150800	1887632710	14000	14000	14010	14000	687
457	20230601	150700	1878013170	14000	14000	14000	14000	0
458	20230601	150600	1878013170	14000	14000	14000	14000	220
459	20230601	150500	1874933170	14000	13980	14000	13980	7
460	20230601	150400	1874835210	14000	14000	14000	13970	172
461	20230601	150300	1872428830	14000	13990	14010	13980	1000
462	20230601	150200	1858438060	13990	13990	13990	13990	368
463	20230601	150100	1853289740	14000	13990	14000	13990	299
464	20230601	150000	1849106630	14000	13990	14010	13990	68
465	20230601	145900	1848154680	13990	13990	14000	13990	2718
466	20230601	145800	1810112580	13990	13980	13990	13980	1005
467	20230601	145700	1796059990	13990	13980	13990	13970	811
468	20230601	145600	1784722690	13970	13970	13970	13970	100
469	20230601	145500	1783325690	13980	13980	13980	13980	0
470	20230601	145400	1783325690	13980	13940	13980	13940	5081
471	20230601	145300	1712461630	13940	13940	13940	13940	390
472	20230601	145200	1707025030	13940	13940	13940	13940	2
473	20230601	145100	1706997150	13910	13910	13910	13910	15
474	20230601	145000	1706788500	13940	13930	13940	13930	610
475	20230601	144900	1698291040	13910	13930	13930	13910	218
476	20230601	144800	1695257550	13940	13940	13940	13940	0
477	20230601	144700	1695257550	13940	13940	13940	13940	0
478	20230601	144600	1695257550	13940	13940	13940	13940	262
479	20230601	144500	1691605270	13940	13930	13940	13930	220
480	20230601	144400	1688540480	13940	13940	13940	13940	9
481	20230601	144300	1688415020	13940	13920	13940	13920	450
482	20230601	144200	1682147500	13940	13940	13940	13940	0
483	20230601	144100	1682147500	13940	13940	13940	13940	5
484	20230601	144000	1682077800	13920	13920	13940	13920	103
485	20230601	143900	1680643800	13920	13930	13930	13920	327
486	20230601	143800	1676091400	13930	13930	13930	13930	26
487	20230601	143700	1675729220	13930	13940	13940	13930	434
488	20230601	143600	1669683490	13940	13940	13940	13940	3
489	20230601	143500	1669641670	13950	13940	13950	13930	135
490	20230601	143400	1667760380	13950	13950	13950	13950	0
491	20230601	143300	1667760380	13950	13950	13950	13950	0
492	20230601	143200	1667760380	13950	13950	13950	13950	55
493	20230601	143100	1666993130	13950	13950	13950	13950	95
494	20230601	143000	1665667880	13950	13950	13950	13950	0
495	20230601	142900	1665667880	13950	13950	13950	13950	2
496	20230601	142800	1665639980	13950	13950	13950	13950	0
497	20230601	142700	1665639980	13950	13950	13950	13950	101
498	20230601	142600	1664231030	13950	13950	13950	13950	0
499	20230601	142500	1664231030	13950	13950	13950	13950	2
500	20230601	142400	1664203130	13950	13950	13950	13950	10
501	20230601	142300	1664063630	13950	13950	13950	13950	0
502	20230601	142200	1664063630	13950	13950	13950	13950	0
503	20230601	142100	1664063630	13950	13950	13950	13950	337
504	20230601	142000	1659362480	13950	13940	13950	13940	220
505	20230601	141900	1656295620	13940	13940	13940	13940	0
506	20230601	141800	1656295620	13940	13940	13940	13940	49
507	20230601	141700	1655612560	13940	13940	13940	13940	33
508	20230601	141600	1655152540	13950	13950	13950	13950	0
509	20230601	141500	1655152540	13950	13950	13950	13950	41
510	20230601	141400	1654580590	13950	13950	13950	13940	12
511	20230601	141300	1654413200	13950	13940	13950	13940	41
512	20230601	141200	1653841550	13950	13950	13950	13950	0
513	20230601	141100	1653841550	13950	13950	13950	13940	31
514	20230601	141000	1653409340	13950	13940	13950	13940	390
515	20230601	140900	1647972730	13940	13920	13940	13920	7
516	20230601	140800	1647875270	13950	13940	13950	13920	439
517	20230601	140700	1641754340	13940	13930	13940	13930	357
518	20230601	140600	1636779910	13940	13940	13940	13940	15
519	20230601	140500	1636570810	13940	13940	13950	13940	408
520	20230601	140400	1630883220	13930	13900	13930	13900	1355
521	20230601	140300	1612035940	13910	13910	13910	13910	0
522	20230601	140200	1612035940	13910	13880	13910	13880	2104
523	20230601	140100	1582794140	13880	13880	13880	13880	95
524	20230601	140000	1581475540	13880	13880	13880	13880	30
525	20230601	135900	1581059140	13870	13870	13870	13870	0
526	20230601	135800	1581059140	13870	13870	13870	13870	96
527	20230601	135700	1579727620	13870	13870	13870	13870	44
528	20230601	135600	1579117340	13870	13870	13870	13870	0
529	20230601	135500	1579117340	13870	13870	13870	13870	26
530	20230601	135400	1578756720	13880	13880	13880	13880	72
531	20230601	135300	1577757360	13870	13870	13870	13870	66
532	20230601	135200	1576841940	13870	13870	13870	13870	4
533	20230601	135100	1576786460	13880	13880	13880	13880	4
534	20230601	135000	1576730940	13860	13880	13880	13860	168
535	20230601	134900	1574402100	13860	13860	13860	13860	50
536	20230601	134800	1573709100	13870	13870	13870	13870	162
537	20230601	134700	1571462160	13880	13880	13880	13880	80
538	20230601	134600	1570351760	13880	13880	13880	13880	79
539	20230601	134500	1569255240	13880	13880	13880	13880	1
540	20230601	134400	1569241360	13890	13890	13890	13890	0
541	20230601	134300	1569241360	13890	13840	13890	13840	806
542	20230601	134200	1558063110	13840	13830	13840	13830	11
543	20230601	134100	1557910970	13830	13840	13840	13830	46
544	20230601	134000	1557274370	13840	13850	13850	13840	87
545	20230601	133900	1556069550	13860	13860	13860	13860	0
546	20230601	133800	1556069550	13860	13860	13860	13850	7
547	20230601	133700	1555972580	13850	13840	13860	13840	223
548	20230601	133600	1552885060	13850	13850	13850	13850	200
549	20230601	133500	1550115060	13870	13870	13870	13870	140
550	20230601	133400	1548173260	13850	13870	13870	13850	592
551	20230601	133300	1539972420	13870	13870	13890	13870	180
552	20230601	133200	1537473200	13870	13870	13880	13870	61
553	20230601	133100	1536626650	13880	13870	13880	13870	64
554	20230601	133000	1535738960	13870	13870	13870	13870	0
555	20230601	132900	1535738960	13870	13870	13870	13870	3
556	20230601	132800	1535697350	13870	13850	13870	13850	3
557	20230601	132700	1535655760	13870	13850	13870	13850	14
558	20230601	132600	1535461780	13850	13840	13850	13840	600
559	20230601	132500	1527155770	13840	13820	13840	13820	361
560	20230601	132400	1522163390	13820	13820	13820	13820	654
561	20230601	132300	1513125110	13820	13770	13820	13770	54
562	20230601	132200	1512381330	13780	13780	13830	13770	185
563	20230601	132100	1509833660	13830	13800	13830	13800	775
564	20230601	132000	1499138540	13840	13840	13840	13840	0
565	20230601	131900	1499138540	13840	13840	13840	13840	0
566	20230601	131800	1499138540	13840	13840	13840	13840	0
567	20230601	131700	1499138540	13840	13840	13840	13840	0
568	20230601	131600	1499138540	13840	13840	13840	13840	1
569	20230601	131500	1499124700	13840	13760	13840	13760	690
570	20230601	131400	1489611550	13780	13750	13780	13750	180
571	20230601	131300	1487136470	13750	13780	13780	13740	1111
572	20230601	131200	1471865570	13750	13760	13760	13750	1432
573	20230601	131100	1452174210	13760	13780	13780	13760	201
574	20230601	131000	1449408430	13770	13750	13780	13750	2007
575	20230601	130900	1421811990	13780	13790	13790	13750	316
576	20230601	130800	1417457910	13750	13750	13750	13750	109
577	20230601	130700	1415959160	13750	13790	13790	13750	140
578	20230601	130600	1414028760	13790	13790	13790	13790	0
579	20230601	130500	1414028760	13790	13750	13790	13750	572
580	20230601	130400	1406163680	13750	13750	13750	13750	0
581	20230601	130300	1406163680	13750	13790	13790	13750	3499
582	20230601	130200	1358026380	13830	13810	13830	13790	1702
583	20230601	130100	1334542320	13840	13820	13840	13810	287
584	20230601	130000	1330576790	13840	13810	13840	13810	6
585	20230601	125900	1330493900	13840	13820	13840	13810	9
586	20230601	125800	1330369550	13840	13840	13840	13840	0
587	20230601	125700	1330369550	13840	13840	13840	13840	0
588	20230601	125600	1330369550	13840	13810	13840	13810	102
589	20230601	125500	1328960870	13840	13810	13840	13810	334
590	20230601	125400	1324348300	13810	13820	13840	13810	133
591	20230601	125300	1322511510	13850	13850	13850	13850	0
592	20230601	125200	1322511510	13850	13850	13850	13850	0
593	20230601	125100	1322511510	13850	13850	13850	13850	2
594	20230601	125000	1322483810	13810	13830	13850	13800	58
595	20230601	124900	1321683260	13840	13840	13840	13840	0
596	20230601	124800	1321683260	13840	13840	13840	13840	0
597	20230601	124700	1321683260	13840	13840	13840	13800	426
598	20230601	124600	1315801940	13860	13830	13860	13830	585
599	20230601	124500	1307707010	13830	13830	13830	13830	6
600	20230601	124400	1307624030	13830	13830	13830	13830	5
601	20230601	124300	1307554880	13830	13830	13830	13830	4
602	20230601	124200	1307499560	13830	13780	13830	13780	660
603	20230601	124100	1298390580	13790	13830	13830	13790	5162
604	20230601	124000	1227102140	13830	13850	13850	13830	1289
605	20230601	123900	1209274270	13860	13860	13860	13860	0
606	20230601	123800	1209274270	13860	13860	13860	13850	66
607	20230601	123700	1208359760	13850	13850	13850	13850	130
608	20230601	123600	1206559260	13850	13850	13850	13850	25
609	20230601	123500	1206213010	13850	13850	13850	13850	0
610	20230601	123400	1206213010	13850	13870	13870	13850	440
611	20230601	123300	1200116210	13870	13870	13870	13870	10
612	20230601	123200	1199977510	13870	13880	13890	13870	5
613	20230601	123100	1199908120	13830	13890	13890	13830	855
614	20230601	123000	1188075090	13840	13840	13840	13840	1
615	20230601	122900	1188061250	13890	13890	13890	13890	0
616	20230601	122800	1188061250	13890	13890	13890	13890	0
617	20230601	122700	1188061250	13890	13890	13890	13890	40
618	20230601	122600	1187505650	13840	13840	13840	13830	432
619	20230601	122500	1181528670	13840	13840	13840	13830	183
620	20230601	122400	1178996090	13830	13850	13850	13830	1101
621	20230601	122300	1163747260	13840	13840	13840	13840	50
622	20230601	122200	1163055260	13910	13910	13910	13910	0
623	20230601	122100	1163055260	13910	13870	13910	13870	9
624	20230601	122000	1162930350	13830	13830	13830	13830	187
625	20230601	121900	1160344140	13870	13870	13870	13870	1
626	20230601	121800	1160330270	13840	13880	13880	13840	570
627	20230601	121700	1152437320	13890	13890	13890	13890	0
628	20230601	121600	1152437320	13890	13900	13900	13850	540
629	20230601	121500	1144956350	13900	13900	13900	13900	0
630	20230601	121400	1144956350	13900	13900	13900	13900	0
631	20230601	121300	1144956350	13900	13900	13900	13900	1
632	20230601	121200	1144942450	13900	13900	13900	13900	0
633	20230601	121100	1144942450	13900	13900	13900	13900	0
634	20230601	121000	1144942450	13900	13850	13900	13850	3
635	20230601	120900	1144900850	13910	13850	13910	13850	105
636	20230601	120800	1143440600	13850	13850	13850	13840	166
637	20230601	120700	1141142420	13840	13840	13840	13840	11
638	20230601	120600	1140990180	13840	13870	13870	13840	3000
639	20230601	120500	1099451910	13920	13920	13920	13920	0
640	20230601	120400	1099451910	13920	13920	13920	13920	2
641	20230601	120300	1099424070	13910	13900	13910	13900	4
642	20230601	120200	1099368440	13860	13870	13910	13860	715
643	20230601	120100	1089432230	13920	13920	13920	13920	0
644	20230601	120000	1089432230	13920	13920	13920	13920	0
645	20230601	115900	1089432230	13920	13920	13920	13920	0
646	20230601	115800	1089432230	13920	13880	13920	13860	1801
647	20230601	115700	1064456400	13880	13880	13880	13880	0
648	20230601	115600	1064456400	13880	13880	13880	13880	2
649	20230601	115500	1064428640	13920	13920	13920	13920	0
650	20230601	115400	1064428640	13920	13900	13920	13880	759
651	20230601	115300	1053884790	13920	13920	13920	13920	0
652	20230601	115200	1053884790	13920	13920	13920	13920	1
653	20230601	115100	1053870870	13920	13920	13920	13920	12
654	20230601	115000	1053703830	13920	13920	13920	13920	0
655	20230601	114900	1053703830	13920	13920	13920	13920	3
656	20230601	114800	1053662070	13920	13920	13920	13920	0
657	20230601	114700	1053662070	13920	13920	13920	13920	1
658	20230601	114600	1053648150	13920	13920	13920	13920	0
659	20230601	114500	1053648150	13920	13920	13920	13920	0
660	20230601	114400	1053648150	13920	13920	13920	13920	14
661	20230601	114300	1053453270	13920	13900	13920	13900	5
662	20230601	114200	1053383700	13920	13920	13920	13920	0
663	20230601	114100	1053383700	13920	13920	13920	13920	1
664	20230601	114000	1053369780	13890	13890	13920	13890	165
665	20230601	113900	1051077900	13900	13920	13920	13900	141
666	20230601	113800	1049117980	13930	13930	13930	13930	0
667	20230601	113700	1049117980	13930	13920	13930	13920	4
668	20230601	113600	1049062290	13930	13930	13930	13930	100
669	20230601	113500	1047669290	13930	13930	13930	13930	385
670	20230601	113400	1042306240	13910	13910	13910	13910	1
671	20230601	113300	1042292330	13890	13890	13890	13890	182
672	20230601	113200	1039764350	13910	13910	13910	13890	196
673	20230601	113100	1037038990	13910	13910	13910	13890	53
674	20230601	113000	1036302760	13910	13910	13930	13890	930
675	20230601	112900	1023380190	13910	13910	13910	13910	119
676	20230601	112800	1021724900	13910	13910	13910	13910	0
677	20230601	112700	1021724900	13910	13890	13910	13890	14
678	20230601	112600	1021530420	13890	13870	13890	13860	442
679	20230601	112500	1015404170	13900	13900	13900	13900	20
680	20230601	112400	1015126170	13910	13910	13910	13910	0
681	20230601	112300	1015126170	13910	13870	13910	13870	66
682	20230601	112200	1014210630	13870	13870	13870	13860	48
683	20230601	112100	1013544880	13870	13870	13870	13870	94
684	20230601	112000	1012241100	13870	13860	13870	13860	104
685	20230601	111900	1010799620	13860	13860	13860	13860	238
686	20230601	111800	1007500940	13870	13890	13890	13870	2
687	20230601	111700	1007473180	13910	13910	13910	13910	3
688	20230601	111600	1007431450	13910	13900	13910	13860	1495
689	20230601	111500	986692620	13890	13900	13900	13890	1146
690	20230601	111400	970772790	13910	13920	13920	13910	591
691	20230601	111300	962548530	13930	13920	13930	13910	412
692	20230601	111200	956814590	13920	13930	13930	13910	470
693	20230601	111100	950270740	13910	13920	13920	13910	26
694	20230601	111000	949908880	13930	13930	13930	13920	459
695	20230601	110900	943515900	13930	13930	13950	13930	32
696	20230601	110800	943070120	13930	13930	13930	13930	36
697	20230601	110700	942568640	13930	13930	13930	13930	21
698	20230601	110600	942276110	13930	13930	13930	13930	93
699	20230601	110500	940980620	13930	13930	13930	13930	50
700	20230601	110400	940284120	13930	13930	13930	13930	0
701	20230601	110300	940284120	13930	13920	13930	13920	4
702	20230601	110200	940228410	13900	13900	13900	13900	0
703	20230601	110100	940228410	13900	13900	13900	13900	271
704	20230601	110000	936461510	13900	13900	13900	13900	1229
705	20230601	105900	919378410	13920	13910	13930	13900	388
706	20230601	105800	913984620	13970	13970	13970	13970	0
707	20230601	105700	913984620	13970	13930	13970	13930	180
708	20230601	105600	911473180	13970	13900	13970	13900	1595
709	20230601	105500	889225140	13900	13930	13930	13890	5
710	20230601	105400	889155630	13920	13910	13920	13910	36
711	20230601	105300	888654550	13920	13920	13920	13920	2
712	20230601	105200	888626710	13880	13890	13890	13880	108
713	20230601	105100	887127510	13930	13930	13930	13930	0
714	20230601	105000	887127510	13930	13930	13930	13930	0
715	20230601	104900	887127510	13930	13930	13930	13930	0
716	20230601	104800	887127510	13930	13920	13930	13920	19
717	20230601	104700	886862930	13880	13930	13930	13880	101
718	20230601	104600	885460800	13930	13930	13940	13930	135
719	20230601	104500	883580050	13940	13940	13940	13920	201
720	20230601	104400	880779440	13940	13930	13940	13930	149
721	20230601	104300	878702620	13940	13930	13940	13930	12
722	20230601	104200	878535360	13940	13890	13940	13890	51
723	20230601	104100	877826090	13940	13940	13940	13940	0
724	20230601	104000	877826090	13940	13940	13940	13940	305
725	20230601	103900	873574390	13940	13890	13940	13880	109
726	20230601	103800	872056490	13890	13890	13890	13890	30
727	20230601	103700	871639790	13940	13940	13940	13940	3
728	20230601	103600	871597970	13940	13890	13940	13890	98
729	20230601	103500	870233350	13940	13940	13940	13940	0
730	20230601	103400	870233350	13940	13890	13940	13890	35
731	20230601	103300	869746950	13940	13880	13940	13880	1406
732	20230601	103200	850218750	13880	13880	13880	13880	20
733	20230601	103100	849941150	13880	13880	13880	13880	83
734	20230601	103000	848789110	13890	13890	13890	13850	1091
735	20230601	102900	833677630	13890	13860	13890	13860	507
736	20230601	102800	826647400	13890	13890	13890	13860	104
737	20230601	102700	825202930	13890	13890	13890	13890	1
738	20230601	102600	825189040	13890	13890	13890	13890	1
739	20230601	102500	825175150	13890	13890	13890	13890	54
740	20230601	102400	824425090	13890	13890	13890	13890	2
741	20230601	102300	824397310	13860	13890	13890	13860	50
742	20230601	102200	823703710	13890	13870	13890	13850	1001
743	20230601	102100	809834650	13890	13890	13890	13890	1
744	20230601	102000	809820760	13890	13890	13890	13860	96
745	20230601	101900	808490080	13890	13870	13890	13860	521
746	20230601	101800	801267910	13890	13870	13890	13860	377
747	20230601	101700	796042040	13870	13870	13870	13870	0
748	20230601	101600	796042040	13870	13870	13880	13870	1013
749	20230601	101500	781991670	13870	13880	13880	13870	96
750	20230601	101400	780659280	13890	13890	13890	13890	0
751	20230601	101300	780659280	13890	13890	13890	13890	0
752	20230601	101200	780659280	13890	13880	13890	13870	188
753	20230601	101100	778050330	13880	13880	13880	13880	255
754	20230601	101000	774510930	13890	13890	13890	13890	0
755	20230601	100900	774510930	13890	13890	13890	13890	1
756	20230601	100800	774497040	13880	13880	13880	13880	28
757	20230601	100700	774108400	13880	13880	13880	13880	21
758	20230601	100600	773816920	13880	13880	13880	13880	1
759	20230601	100500	773803040	13860	13860	13880	13860	620
760	20230601	100400	765209800	13850	13850	13850	13850	2
761	20230601	100300	765182100	13860	13870	13870	13860	941
762	20230601	100200	752135360	13880	13880	13880	13880	17
763	20230601	100100	751899400	13890	13880	13890	13870	478
764	20230601	100000	745264750	13890	13880	13890	13880	166
765	20230601	095900	742960170	13880	13910	13910	13880	1801
766	20230601	095800	717931750	13910	13910	13910	13900	204
767	20230601	095700	715096110	13900	13910	13910	13900	130
768	20230601	095600	713288110	13910	13910	13930	13910	220
769	20230601	095500	710227890	13930	13930	13930	13930	0
770	20230601	095400	710227890	13930	13910	13930	13910	31
771	20230601	095300	709796660	13930	13930	13930	13930	0
772	20230601	095200	709796660	13930	13930	13930	13900	32
773	20230601	095100	709351760	13940	13910	13940	13910	196
774	20230601	095000	706621670	13910	13940	13940	13910	32
775	20230601	094900	706176520	13940	13940	13940	13940	1
776	20230601	094800	706162580	13900	13940	13940	13900	485
777	20230601	094700	699410960	13940	13890	13940	13890	155
778	20230601	094600	697256020	13940	13940	13940	13940	0
779	20230601	094500	697256020	13940	13900	13950	13890	36
780	20230601	094400	696755520	13950	13950	13950	13950	0
781	20230601	094300	696755520	13950	13940	13950	13890	33
782	20230601	094200	696296980	13980	13930	13980	13930	6
783	20230601	094100	696213300	13870	13930	13930	13870	2535
784	20230601	094000	661032960	13930	13930	13930	13930	13
785	20230601	093900	660851870	13900	13940	13940	13900	1781
786	20230601	093800	636047110	13990	13990	13990	13940	49
787	20230601	093700	635363850	13940	13940	13940	13940	30
788	20230601	093600	634945650	13990	13930	13990	13930	32
789	20230601	093500	634499770	14000	13970	14000	13960	718
790	20230601	093400	624463330	13960	13910	13970	13910	275
791	20230601	093300	620624810	13970	13900	13970	13900	256
792	20230601	093200	617066340	13900	13950	13970	13900	720
793	20230601	093100	607041570	13950	13900	13950	13900	106
794	20230601	093000	605568120	13900	13900	13950	13900	72
795	20230601	092900	604567270	13900	13950	13950	13900	1588
796	20230601	092800	582487320	13900	13950	13960	13900	100
797	20230601	092700	581093320	13960	13920	13970	13890	516
798	20230601	092600	573906500	13970	14000	14000	13920	1081
799	20230601	092500	558839770	14000	14000	14000	13950	274
800	20230601	092400	555005270	14000	13960	14000	13930	334
801	20230601	092300	550335280	14010	13940	14020	13940	604
802	20230601	092200	541915300	14030	13870	14030	13840	8092
803	20230601	092100	429689000	13870	13870	13870	13860	125
804	20230601	092000	427955410	13870	13830	13870	13810	827
805	20230601	091900	416526080	13830	13840	13870	13830	210
806	20230601	091800	413620790	13840	13850	13870	13830	2018
807	20230601	091700	385649440	13860	13860	13870	13860	627
808	20230601	091600	376959210	13870	13870	13870	13860	415
809	20230601	091500	371206160	13910	13890	13910	13860	680
810	20230601	091400	361750120	13890	13850	13910	13850	100
811	20230601	091300	360363810	13850	13850	13910	13850	2582
812	20230601	091200	324602090	13850	13940	13950	13850	2628
813	20230601	091100	288049850	13990	14000	14030	13940	481
814	20230601	091000	281315000	14030	14040	14040	13910	1062
815	20230601	090900	266466120	14050	14000	14080	13940	309
816	20230601	090800	262137560	13940	13900	13940	13900	1908
817	20230601	090700	235574160	13900	13900	13920	13850	807
818	20230601	090600	224365730	13850	13850	13890	13830	2169
819	20230601	090500	194251660	13850	13850	13890	13800	535
820	20230601	090400	186842040	13850	13780	13850	13740	1033
821	20230601	090300	172603190	13780	13690	13780	13690	1288
822	20230601	090200	154951060	13670	13720	13720	13650	3955
823	20230601	090100	100788690	13720	13820	13820	13720	3101
824	20230601	090000	58067130	13800	13800	13820	13780	3905