KissMeData/029460/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	221300	316538850	19950	19950	19950	19950	630
3	20230602	221200	316538850	19950	19950	19950	19950	0
4	20230602	221100	316538850	19950	19950	19950	19950	0
5	20230602	221000	316538850	19950	19950	19950	19950	0
6	20230602	220900	316538850	19950	19950	19950	19950	0
7	20230602	220800	316538850	19950	19950	19950	19950	0
8	20230602	220700	316538850	19950	19950	19950	19950	0
9	20230602	220600	316538850	19950	19950	19950	19950	0
10	20230602	220500	316538850	19950	19950	19950	19950	0
11	20230602	220400	316538850	19950	19950	19950	19950	0
12	20230602	220300	316538850	19950	19950	19950	19950	0
13	20230602	220200	316538850	19950	19950	19950	19950	0
14	20230602	220100	316538850	19950	19950	19950	19950	0
15	20230602	220000	316538850	19950	19950	19950	19950	0
16	20230602	215900	316538850	19950	19950	19950	19950	0
17	20230602	215800	316538850	19950	19950	19950	19950	0
18	20230602	215700	316538850	19950	19950	19950	19950	0
19	20230602	215600	316538850	19950	19950	19950	19950	0
20	20230602	215500	316538850	19950	19950	19950	19950	0
21	20230602	215400	316538850	19950	19950	19950	19950	0
22	20230602	215300	316538850	19950	19950	19950	19950	0
23	20230602	215200	316538850	19950	19950	19950	19950	0
24	20230602	215100	316538850	19950	19950	19950	19950	0
25	20230602	215000	316538850	19950	19950	19950	19950	0
26	20230602	214900	316538850	19950	19950	19950	19950	0
27	20230602	214800	316538850	19950	19950	19950	19950	0
28	20230602	214700	316538850	19950	19950	19950	19950	0
29	20230602	214600	316538850	19950	19950	19950	19950	0
30	20230602	214500	316538850	19950	19950	19950	19950	0
31	20230602	214400	316538850	19950	19950	19950	19950	0
32	20230602	214300	316538850	19950	19950	19950	19950	630
33	20230602	214200	316538850	19950	19950	19950	19950	0
34	20230602	214100	316538850	19950	19950	19950	19950	0
35	20230602	214000	316538850	19950	19950	19950	19950	0
36	20230602	213900	316538850	19950	19950	19950	19950	0
37	20230602	213800	316538850	19950	19950	19950	19950	0
38	20230602	213700	316538850	19950	19950	19950	19950	0
39	20230602	213600	316538850	19950	19950	19950	19950	0
40	20230602	213500	316538850	19950	19950	19950	19950	0
41	20230602	213400	316538850	19950	19950	19950	19950	0
42	20230602	213300	316538850	19950	19950	19950	19950	0
43	20230602	213200	316538850	19950	19950	19950	19950	0
44	20230602	213100	316538850	19950	19950	19950	19950	0
45	20230602	213000	316538850	19950	19950	19950	19950	0
46	20230602	212900	316538850	19950	19950	19950	19950	0
47	20230602	212800	316538850	19950	19950	19950	19950	0
48	20230602	212700	316538850	19950	19950	19950	19950	0
49	20230602	212600	316538850	19950	19950	19950	19950	0
50	20230602	212500	316538850	19950	19950	19950	19950	0
51	20230602	212400	316538850	19950	19950	19950	19950	0
52	20230602	212300	316538850	19950	19950	19950	19950	0
53	20230602	212200	316538850	19950	19950	19950	19950	0
54	20230602	212100	316538850	19950	19950	19950	19950	0
55	20230602	212000	316538850	19950	19950	19950	19950	0
56	20230602	211900	316538850	19950	19950	19950	19950	0
57	20230602	211800	316538850	19950	19950	19950	19950	0
58	20230602	211700	316538850	19950	19950	19950	19950	0
59	20230602	211600	316538850	19950	19950	19950	19950	0
60	20230602	211500	316538850	19950	19950	19950	19950	0
61	20230602	211400	316538850	19950	19950	19950	19950	0
62	20230602	211300	316538850	19950	19950	19950	19950	630
63	20230602	211200	316538850	19950	19950	19950	19950	0
64	20230602	211100	316538850	19950	19950	19950	19950	0
65	20230602	211000	316538850	19950	19950	19950	19950	0
66	20230602	210900	316538850	19950	19950	19950	19950	0
67	20230602	210800	316538850	19950	19950	19950	19950	0
68	20230602	210700	316538850	19950	19950	19950	19950	0
69	20230602	210600	316538850	19950	19950	19950	19950	0
70	20230602	210500	316538850	19950	19950	19950	19950	0
71	20230602	210400	316538850	19950	19950	19950	19950	0
72	20230602	210300	316538850	19950	19950	19950	19950	0
73	20230602	210200	316538850	19950	19950	19950	19950	0
74	20230602	210100	316538850	19950	19950	19950	19950	0
75	20230602	210000	316538850	19950	19950	19950	19950	0
76	20230602	205900	316538850	19950	19950	19950	19950	0
77	20230602	205800	316538850	19950	19950	19950	19950	0
78	20230602	205700	316538850	19950	19950	19950	19950	0
79	20230602	205600	316538850	19950	19950	19950	19950	0
80	20230602	205500	316538850	19950	19950	19950	19950	0
81	20230602	205400	316538850	19950	19950	19950	19950	0
82	20230602	205300	316538850	19950	19950	19950	19950	0
83	20230602	205200	316538850	19950	19950	19950	19950	0
84	20230602	205100	316538850	19950	19950	19950	19950	0
85	20230602	205000	316538850	19950	19950	19950	19950	0
86	20230602	204900	316538850	19950	19950	19950	19950	0
87	20230602	204800	316538850	19950	19950	19950	19950	0
88	20230602	204700	316538850	19950	19950	19950	19950	0
89	20230602	204600	316538850	19950	19950	19950	19950	0
90	20230602	204500	316538850	19950	19950	19950	19950	0
91	20230602	204400	316538850	19950	19950	19950	19950	0
92	20230602	204300	316538850	19950	19950	19950	19950	630
93	20230602	204200	316538850	19950	19950	19950	19950	0
94	20230602	204100	316538850	19950	19950	19950	19950	0
95	20230602	204000	316538850	19950	19950	19950	19950	0
96	20230602	203900	316538850	19950	19950	19950	19950	0
97	20230602	203800	316538850	19950	19950	19950	19950	0
98	20230602	203700	316538850	19950	19950	19950	19950	0
99	20230602	203600	316538850	19950	19950	19950	19950	0
100	20230602	203500	316538850	19950	19950	19950	19950	0
101	20230602	203400	316538850	19950	19950	19950	19950	0
102	20230602	203300	316538850	19950	19950	19950	19950	0
103	20230602	203200	316538850	19950	19950	19950	19950	0
104	20230602	203100	316538850	19950	19950	19950	19950	0
105	20230602	203000	316538850	19950	19950	19950	19950	0
106	20230602	202900	316538850	19950	19950	19950	19950	0
107	20230602	202800	316538850	19950	19950	19950	19950	0
108	20230602	202700	316538850	19950	19950	19950	19950	0
109	20230602	202600	316538850	19950	19950	19950	19950	0
110	20230602	202500	316538850	19950	19950	19950	19950	0
111	20230602	202400	316538850	19950	19950	19950	19950	0
112	20230602	202300	316538850	19950	19950	19950	19950	0
113	20230602	202200	316538850	19950	19950	19950	19950	0
114	20230602	202100	316538850	19950	19950	19950	19950	0
115	20230602	202000	316538850	19950	19950	19950	19950	0
116	20230602	201900	316538850	19950	19950	19950	19950	0
117	20230602	201800	316538850	19950	19950	19950	19950	0
118	20230602	201700	316538850	19950	19950	19950	19950	0
119	20230602	201600	316538850	19950	19950	19950	19950	0
120	20230602	201500	316538850	19950	19950	19950	19950	0
121	20230602	201400	316538850	19950	19950	19950	19950	0
122	20230602	201300	316538850	19950	19950	19950	19950	630
123	20230602	201200	316538850	19950	19950	19950	19950	0
124	20230602	201100	316538850	19950	19950	19950	19950	0
125	20230602	201000	316538850	19950	19950	19950	19950	0
126	20230602	200900	316538850	19950	19950	19950	19950	0
127	20230602	200800	316538850	19950	19950	19950	19950	0
128	20230602	200700	316538850	19950	19950	19950	19950	0
129	20230602	200600	316538850	19950	19950	19950	19950	0
130	20230602	200500	316538850	19950	19950	19950	19950	0
131	20230602	200400	316538850	19950	19950	19950	19950	0
132	20230602	200300	316538850	19950	19950	19950	19950	0
133	20230602	200200	316538850	19950	19950	19950	19950	0
134	20230602	200100	316538850	19950	19950	19950	19950	0
135	20230602	200000	316538850	19950	19950	19950	19950	0
136	20230602	195900	316538850	19950	19950	19950	19950	0
137	20230602	195800	316538850	19950	19950	19950	19950	0
138	20230602	195700	316538850	19950	19950	19950	19950	0
139	20230602	195600	316538850	19950	19950	19950	19950	0
140	20230602	195500	316538850	19950	19950	19950	19950	0
141	20230602	195400	316538850	19950	19950	19950	19950	0
142	20230602	195300	316538850	19950	19950	19950	19950	0
143	20230602	195200	316538850	19950	19950	19950	19950	0
144	20230602	195100	316538850	19950	19950	19950	19950	0
145	20230602	195000	316538850	19950	19950	19950	19950	0
146	20230602	194900	316538850	19950	19950	19950	19950	0
147	20230602	194800	316538850	19950	19950	19950	19950	0
148	20230602	194700	316538850	19950	19950	19950	19950	0
149	20230602	194600	316538850	19950	19950	19950	19950	0
150	20230602	194500	316538850	19950	19950	19950	19950	0
151	20230602	194400	316538850	19950	19950	19950	19950	0
152	20230602	194300	316538850	19950	19950	19950	19950	630
153	20230602	194200	316538850	19950	19950	19950	19950	0
154	20230602	194100	316538850	19950	19950	19950	19950	0
155	20230602	194000	316538850	19950	19950	19950	19950	0
156	20230602	193900	316538850	19950	19950	19950	19950	0
157	20230602	193800	316538850	19950	19950	19950	19950	0
158	20230602	193700	316538850	19950	19950	19950	19950	0
159	20230602	193600	316538850	19950	19950	19950	19950	0
160	20230602	193500	316538850	19950	19950	19950	19950	0
161	20230602	193400	316538850	19950	19950	19950	19950	0
162	20230602	193300	316538850	19950	19950	19950	19950	0
163	20230602	193200	316538850	19950	19950	19950	19950	0
164	20230602	193100	316538850	19950	19950	19950	19950	0
165	20230602	193000	316538850	19950	19950	19950	19950	0
166	20230602	192900	316538850	19950	19950	19950	19950	0
167	20230602	192800	316538850	19950	19950	19950	19950	0
168	20230602	192700	316538850	19950	19950	19950	19950	0
169	20230602	192600	316538850	19950	19950	19950	19950	0
170	20230602	192500	316538850	19950	19950	19950	19950	0
171	20230602	192400	316538850	19950	19950	19950	19950	0
172	20230602	192300	316538850	19950	19950	19950	19950	0
173	20230602	192200	316538850	19950	19950	19950	19950	0
174	20230602	192100	316538850	19950	19950	19950	19950	0
175	20230602	192000	316538850	19950	19950	19950	19950	0
176	20230602	191900	316538850	19950	19950	19950	19950	0
177	20230602	191800	316538850	19950	19950	19950	19950	0
178	20230602	191700	316538850	19950	19950	19950	19950	0
179	20230602	191600	316538850	19950	19950	19950	19950	0
180	20230602	191500	316538850	19950	19950	19950	19950	0
181	20230602	191400	316538850	19950	19950	19950	19950	0
182	20230602	191300	316538850	19950	19950	19950	19950	630
183	20230602	191200	316538850	19950	19950	19950	19950	0
184	20230602	191100	316538850	19950	19950	19950	19950	0
185	20230602	191000	316538850	19950	19950	19950	19950	0
186	20230602	190900	316538850	19950	19950	19950	19950	0
187	20230602	190800	316538850	19950	19950	19950	19950	0
188	20230602	190700	316538850	19950	19950	19950	19950	0
189	20230602	190600	316538850	19950	19950	19950	19950	0
190	20230602	190500	316538850	19950	19950	19950	19950	0
191	20230602	190400	316538850	19950	19950	19950	19950	0
192	20230602	190300	316538850	19950	19950	19950	19950	0
193	20230602	190200	316538850	19950	19950	19950	19950	0
194	20230602	190100	316538850	19950	19950	19950	19950	0
195	20230602	190000	316538850	19950	19950	19950	19950	0
196	20230602	185900	316538850	19950	19950	19950	19950	0
197	20230602	185800	316538850	19950	19950	19950	19950	0
198	20230602	185700	316538850	19950	19950	19950	19950	0
199	20230602	185600	316538850	19950	19950	19950	19950	0
200	20230602	185500	316538850	19950	19950	19950	19950	0
201	20230602	185400	316538850	19950	19950	19950	19950	0
202	20230602	185300	316538850	19950	19950	19950	19950	0
203	20230602	185200	316538850	19950	19950	19950	19950	0
204	20230602	185100	316538850	19950	19950	19950	19950	0
205	20230602	185000	316538850	19950	19950	19950	19950	0
206	20230602	184900	316538850	19950	19950	19950	19950	0
207	20230602	184800	316538850	19950	19950	19950	19950	0
208	20230602	184700	316538850	19950	19950	19950	19950	0
209	20230602	184600	316538850	19950	19950	19950	19950	0
210	20230602	184500	316538850	19950	19950	19950	19950	0
211	20230602	184400	316538850	19950	19950	19950	19950	0
212	20230602	184300	316538850	19950	19950	19950	19950	630
213	20230602	184200	316538850	19950	19950	19950	19950	0
214	20230602	184100	316538850	19950	19950	19950	19950	0
215	20230602	184000	316538850	19950	19950	19950	19950	0
216	20230602	183900	316538850	19950	19950	19950	19950	0
217	20230602	183800	316538850	19950	19950	19950	19950	0
218	20230602	183700	316538850	19950	19950	19950	19950	0
219	20230602	183600	316538850	19950	19950	19950	19950	0
220	20230602	183500	316538850	19950	19950	19950	19950	0
221	20230602	183400	316538850	19950	19950	19950	19950	0
222	20230602	183300	316538850	19950	19950	19950	19950	0
223	20230602	183200	316538850	19950	19950	19950	19950	0
224	20230602	183100	316538850	19950	19950	19950	19950	0
225	20230602	183000	316538850	19950	19950	19950	19950	0
226	20230602	182900	316538850	19950	19950	19950	19950	0
227	20230602	182800	316538850	19950	19950	19950	19950	0
228	20230602	182700	316538850	19950	19950	19950	19950	0
229	20230602	182600	316538850	19950	19950	19950	19950	0
230	20230602	182500	316538850	19950	19950	19950	19950	0
231	20230602	182400	316538850	19950	19950	19950	19950	0
232	20230602	182300	316538850	19950	19950	19950	19950	0
233	20230602	182200	316538850	19950	19950	19950	19950	0
234	20230602	182100	316538850	19950	19950	19950	19950	0
235	20230602	182000	316538850	19950	19950	19950	19950	0
236	20230602	181900	316538850	19950	19950	19950	19950	0
237	20230602	181800	316538850	19950	19950	19950	19950	0
238	20230602	181700	316538850	19950	19950	19950	19950	0
239	20230602	181600	316538850	19950	19950	19950	19950	0
240	20230602	181500	316538850	19950	19950	19950	19950	0
241	20230602	181400	316538850	19950	19950	19950	19950	0
242	20230602	181300	316538850	19950	19950	19950	19950	630
243	20230602	181200	316538850	19950	19950	19950	19950	0
244	20230602	181100	316538850	19950	19950	19950	19950	0
245	20230602	181000	316538850	19950	19950	19950	19950	0
246	20230602	180900	316538850	19950	19950	19950	19950	0
247	20230602	180800	316538850	19950	19950	19950	19950	0
248	20230602	180700	316538850	19950	19950	19950	19950	0
249	20230602	180600	316538850	19950	19950	19950	19950	0
250	20230602	180500	316538850	19950	19950	19950	19950	0
251	20230602	180400	316538850	19950	19950	19950	19950	0
252	20230602	180300	316538850	19950	19950	19950	19950	0
253	20230602	180200	316538850	19950	19950	19950	19950	0
254	20230602	180100	316538850	19950	19950	19950	19950	0
255	20230602	180000	316538850	19950	19950	19950	19950	0
256	20230602	175900	316538850	19950	19950	19950	19950	0
257	20230602	175800	316538850	19950	19950	19950	19950	0
258	20230602	175700	316538850	19950	19950	19950	19950	0
259	20230602	175600	316538850	19950	19950	19950	19950	0
260	20230602	175500	316538850	19950	19950	19950	19950	0
261	20230602	175400	316538850	19950	19950	19950	19950	0
262	20230602	175300	316538850	19950	19950	19950	19950	0
263	20230602	175200	316538850	19950	19950	19950	19950	0
264	20230602	175100	316538850	19950	19950	19950	19950	0
265	20230602	175000	316538850	19950	19950	19950	19950	0
266	20230602	174900	316538850	19950	19950	19950	19950	0
267	20230602	174800	316538850	19950	19950	19950	19950	0
268	20230602	174700	316538850	19950	19950	19950	19950	0
269	20230602	174600	316538850	19950	19950	19950	19950	0
270	20230602	174500	316538850	19950	19950	19950	19950	0
271	20230602	174400	316538850	19950	19950	19950	19950	0
272	20230602	174300	316538850	19950	19950	19950	19950	630
273	20230602	174200	316538850	19950	19950	19950	19950	0
274	20230602	174100	316538850	19950	19950	19950	19950	0
275	20230602	174000	316538850	19950	19950	19950	19950	0
276	20230602	173900	316538850	19950	19950	19950	19950	0
277	20230602	173800	316538850	19950	19950	19950	19950	0
278	20230602	173700	316538850	19950	19950	19950	19950	0
279	20230602	173600	316538850	19950	19950	19950	19950	0
280	20230602	173500	316538850	19950	19950	19950	19950	0
281	20230602	173400	316538850	19950	19950	19950	19950	0
282	20230602	173300	316538850	19950	19950	19950	19950	0
283	20230602	173200	316538850	19950	19950	19950	19950	0
284	20230602	173100	316538850	19950	19950	19950	19950	0
285	20230602	173000	316538850	19950	19950	19950	19950	0
286	20230602	172900	316538850	19950	19950	19950	19950	0
287	20230602	172800	316538850	19950	19950	19950	19950	0
288	20230602	172700	316538850	19950	19950	19950	19950	0
289	20230602	172600	316538850	19950	19950	19950	19950	0
290	20230602	172500	316538850	19950	19950	19950	19950	0
291	20230602	172400	316538850	19950	19950	19950	19950	0
292	20230602	172300	316538850	19950	19950	19950	19950	0
293	20230602	172200	316538850	19950	19950	19950	19950	0
294	20230602	172100	316538850	19950	19950	19950	19950	0
295	20230602	172000	316538850	19950	19950	19950	19950	0
296	20230602	171900	316538850	19950	19950	19950	19950	0
297	20230602	171800	316538850	19950	19950	19950	19950	0
298	20230602	171700	316538850	19950	19950	19950	19950	0
299	20230602	171600	316538850	19950	19950	19950	19950	0
300	20230602	171500	316538850	19950	19950	19950	19950	0
301	20230602	171400	316538850	19950	19950	19950	19950	0
302	20230602	171300	316538850	19950	19950	19950	19950	630
303	20230602	171200	316538850	19950	19950	19950	19950	0
304	20230602	171100	316538850	19950	19950	19950	19950	0
305	20230602	171000	316538850	19950	19950	19950	19950	0
306	20230602	170900	316538850	19950	19950	19950	19950	0
307	20230602	170800	316538850	19950	19950	19950	19950	0
308	20230602	170700	316538850	19950	19950	19950	19950	0
309	20230602	170600	316538850	19950	19950	19950	19950	0
310	20230602	170500	316538850	19950	19950	19950	19950	0
311	20230602	170400	316538850	19950	19950	19950	19950	0
312	20230602	170300	316538850	19950	19950	19950	19950	0
313	20230602	170200	316538850	19950	19950	19950	19950	0
314	20230602	170100	316538850	19950	19950	19950	19950	0
315	20230602	170000	316538850	19950	19950	19950	19950	0
316	20230602	165900	316538850	19950	19950	19950	19950	0
317	20230602	165800	316538850	19950	19950	19950	19950	0
318	20230602	165700	316538850	19950	19950	19950	19950	0
319	20230602	165600	316538850	19950	19950	19950	19950	0
320	20230602	165500	316538850	19950	19950	19950	19950	0
321	20230602	165400	316538850	19950	19950	19950	19950	0
322	20230602	165300	316538850	19950	19950	19950	19950	0
323	20230602	165200	316538850	19950	19950	19950	19950	0
324	20230602	165100	316538850	19950	19950	19950	19950	0
325	20230602	165000	316538850	19950	19950	19950	19950	0
326	20230602	164900	316538850	19950	19950	19950	19950	0
327	20230602	164800	316538850	19950	19950	19950	19950	0
328	20230602	164700	316538850	19950	19950	19950	19950	0
329	20230602	164600	316538850	19950	19950	19950	19950	0
330	20230602	164500	316538850	19950	19950	19950	19950	0
331	20230602	164400	316538850	19950	19950	19950	19950	0
332	20230602	164300	316538850	19950	19950	19950	19950	630
333	20230602	164200	316538850	19950	19950	19950	19950	0
334	20230602	164100	316538850	19950	19950	19950	19950	0
335	20230602	164000	316538850	19950	19950	19950	19950	0
336	20230602	163900	316538850	19950	19950	19950	19950	0
337	20230602	163800	316538850	19950	19950	19950	19950	0
338	20230602	163700	316538850	19950	19950	19950	19950	0
339	20230602	163600	316538850	19950	19950	19950	19950	0
340	20230602	163500	316538850	19950	19950	19950	19950	0
341	20230602	163400	316538850	19950	19950	19950	19950	0
342	20230602	163300	316538850	19950	19950	19950	19950	0
343	20230602	163200	316538850	19950	19950	19950	19950	0
344	20230602	163100	316538850	19950	19950	19950	19950	0
345	20230602	163000	316538850	19950	19950	19950	19950	0
346	20230602	162900	316538850	19950	19950	19950	19950	0
347	20230602	162800	316538850	19950	19950	19950	19950	0
348	20230602	162700	316538850	19950	19950	19950	19950	0
349	20230602	162600	316538850	19950	19950	19950	19950	0
350	20230602	162500	316538850	19950	19950	19950	19950	0
351	20230602	162400	316538850	19950	19950	19950	19950	0
352	20230602	162300	316538850	19950	19950	19950	19950	0
353	20230602	162200	316538850	19950	19950	19950	19950	0
354	20230602	162100	316538850	19950	19950	19950	19950	0
355	20230602	162000	316538850	19950	19950	19950	19950	0
356	20230602	161900	316538850	19950	19950	19950	19950	0
357	20230602	161800	316538850	19950	19950	19950	19950	0
358	20230602	161700	316538850	19950	19950	19950	19950	0
359	20230602	161600	316538850	19950	19950	19950	19950	0
360	20230602	161500	316538850	19950	19950	19950	19950	0
361	20230602	161400	316538850	19950	19950	19950	19950	0
362	20230602	161300	316538850	19950	19950	19950	19950	630
363	20230602	161200	316538850	19950	19950	19950	19950	0
364	20230602	161100	316538850	19950	19950	19950	19950	0
365	20230602	161000	316538850	19950	19950	19950	19950	0
366	20230602	160900	316538850	19950	19950	19950	19950	0
367	20230602	160800	316538850	19950	19950	19950	19950	0
368	20230602	160700	316538850	19950	19950	19950	19950	0
369	20230602	160600	316538850	19950	19950	19950	19950	0
370	20230602	160500	316538850	19950	19950	19950	19950	0
371	20230602	160400	316538850	19950	19950	19950	19950	0
372	20230602	160300	316538850	19950	19950	19950	19950	0
373	20230602	160200	316538850	19950	19950	19950	19950	0
374	20230602	160100	316538850	19950	19950	19950	19950	0
375	20230602	160000	316538850	19950	19950	19950	19950	0
376	20230602	155900	316538850	19950	19950	19950	19950	0
377	20230602	155800	316538850	19950	19950	19950	19950	0
378	20230602	155700	316538850	19950	19950	19950	19950	0
379	20230602	155600	316538850	19950	19950	19950	19950	0
380	20230602	155500	316538850	19950	19950	19950	19950	0
381	20230602	155400	316538850	19950	19950	19950	19950	0
382	20230602	155300	316538850	19950	19950	19950	19950	0
383	20230602	155200	316538850	19950	19950	19950	19950	0
384	20230602	155100	316538850	19950	19950	19950	19950	0
385	20230602	155000	316538850	19950	19950	19950	19950	0
386	20230602	154900	316538850	19950	19950	19950	19950	0
387	20230602	154800	316538850	19950	19950	19950	19950	0
388	20230602	154700	316538850	19950	19950	19950	19950	0
389	20230602	154600	316538850	19950	19950	19950	19950	0
390	20230602	154500	316538850	19950	19950	19950	19950	0
391	20230602	154400	316538850	19950	19950	19950	19950	0
392	20230602	154300	316538850	19950	19950	19950	19950	630
393	20230602	154200	316538850	19950	19950	19950	19950	0
394	20230602	154100	316538850	19950	19950	19950	19950	0
395	20230602	154000	316538850	19950	19950	19950	19950	0
396	20230602	153900	316538850	19950	19950	19950	19950	0
397	20230602	153800	316538850	19950	19950	19950	19950	0
398	20230602	153700	316538850	19950	19950	19950	19950	0
399	20230602	153600	316538850	19950	19950	19950	19950	0
400	20230602	153500	316538850	19950	19950	19950	19950	0
401	20230602	153400	316538850	19950	19950	19950	19950	0
402	20230602	153300	316538850	19950	19950	19950	19950	0
403	20230602	153200	316538850	19950	19950	19950	19950	0
404	20230602	153100	316538850	19950	19950	19950	19950	0
405	20230602	153000	316538850	19950	19950	19950	19950	630
406	20230602	152900	303970350	19930	19930	19930	19930	0
407	20230602	152800	303970350	19930	19930	19930	19930	0
408	20230602	152700	303970350	19930	19930	19930	19930	0
409	20230602	152600	303970350	19930	19930	19930	19930	0
410	20230602	152500	303970350	19930	19930	19930	19930	0
411	20230602	152400	303970350	19930	19930	19930	19930	0
412	20230602	152300	303970350	19930	19930	19930	19930	0
413	20230602	152200	303970350	19930	19930	19930	19930	0
414	20230602	152100	303970350	19930	19930	19930	19930	0
415	20230602	152000	303970350	19930	19930	19930	19930	0
416	20230602	151900	303970350	19930	19750	19950	19750	617
417	20230602	151800	291726610	19750	19750	19750	19750	0
418	20230602	151700	291726610	19750	19750	19750	19750	0
419	20230602	151600	291726610	19750	19750	19750	19750	5
420	20230602	151500	291627860	19740	19740	19740	19740	0
421	20230602	151400	291627860	19740	19740	19740	19740	1
422	20230602	151300	291608120	19750	19750	19750	19750	91
423	20230602	151200	289810870	19750	19750	19750	19750	1
424	20230602	151100	289791120	19740	19740	19740	19740	296
425	20230602	151000	283948080	19740	19740	19740	19740	1
426	20230602	150900	283928340	19740	19740	19740	19740	2
427	20230602	150800	283888860	19740	19740	19740	19740	0
428	20230602	150700	283888860	19740	19740	19740	19740	0
429	20230602	150600	283888860	19740	19740	19740	19740	0
430	20230602	150500	283888860	19740	19740	19740	19740	0
431	20230602	150400	283888860	19740	19740	19740	19740	0
432	20230602	150300	283888860	19740	19740	19740	19740	7
433	20230602	150200	283750680	19740	19740	19740	19740	1
434	20230602	150100	283730940	19720	19720	19720	19720	1
435	20230602	150000	283711220	19710	19740	19740	19710	15
436	20230602	145900	283415240	19740	19720	19740	19710	9
437	20230602	145800	283237780	19720	19720	19720	19720	106
438	20230602	145700	281147460	19740	19740	19740	19740	0
439	20230602	145600	281147460	19740	19740	19740	19740	0
440	20230602	145500	281147460	19740	19740	19740	19740	1
441	20230602	145400	281127720	19740	19740	19740	19740	0
442	20230602	145300	281127720	19740	19740	19740	19740	0
443	20230602	145200	281127720	19740	19720	19740	19720	14
444	20230602	145100	280851620	19740	19740	19740	19740	1
445	20230602	145000	280831880	19740	19740	19740	19740	1
446	20230602	144900	280812140	19740	19740	19740	19740	0
447	20230602	144800	280812140	19740	19740	19740	19740	11
448	20230602	144700	280595000	19740	19740	19740	19740	0
449	20230602	144600	280595000	19740	19740	19740	19710	161
450	20230602	144500	277421570	19720	19720	19720	19720	53
451	20230602	144400	276376410	19720	19720	19720	19720	0
452	20230602	144300	276376410	19720	19720	19720	19720	0
453	20230602	144200	276376410	19720	19720	19720	19720	0
454	20230602	144100	276376410	19720	19720	19720	19720	0
455	20230602	144000	276376410	19720	19720	19720	19720	2
456	20230602	143900	276336970	19740	19740	19740	19740	1
457	20230602	143800	276317230	19740	19740	19740	19740	0
458	20230602	143700	276317230	19740	19740	19740	19740	40
459	20230602	143600	275527630	19740	19740	19740	19740	70
460	20230602	143500	274145830	19740	19740	19740	19740	20
461	20230602	143400	273751030	19740	19740	19740	19740	16
462	20230602	143300	273435190	19710	19710	19710	19710	0
463	20230602	143200	273435190	19710	19710	19710	19710	0
464	20230602	143100	273435190	19710	19710	19710	19710	43
465	20230602	143000	272587660	19710	19720	19720	19710	371
466	20230602	142900	265274410	19730	19730	19730	19730	0
467	20230602	142800	265274410	19730	19740	19740	19730	3
468	20230602	142700	265215210	19740	19740	19740	19740	1
469	20230602	142600	265195470	19710	19710	19710	19710	13
470	20230602	142500	264939240	19740	19740	19740	19720	370
471	20230602	142400	257638280	19740	19740	19740	19740	0
472	20230602	142300	257638280	19740	19740	19740	19740	0
473	20230602	142200	257638280	19740	19740	19740	19740	0
474	20230602	142100	257638280	19740	19740	19740	19740	0
475	20230602	142000	257638280	19740	19750	19750	19740	57
476	20230602	141900	256512600	19760	19760	19760	19760	2
477	20230602	141800	256473080	19760	19760	19760	19760	0
478	20230602	141700	256473080	19760	19760	19760	19760	0
479	20230602	141600	256473080	19760	19760	19760	19760	1
480	20230602	141500	256453320	19760	19760	19760	19760	106
481	20230602	141400	254358760	19780	19780	19780	19780	2
482	20230602	141300	254319200	19780	19780	19780	19780	0
483	20230602	141200	254319200	19780	19750	19780	19750	7
484	20230602	141100	254180890	19750	19750	19750	19750	5
485	20230602	141000	254082140	19780	19760	19780	19750	151
486	20230602	140900	251099810	19780	19770	19780	19770	2
487	20230602	140800	251060260	19780	19780	19780	19760	5
488	20230602	140700	250961380	19780	19780	19780	19780	0
489	20230602	140600	250961380	19780	19780	19780	19780	0
490	20230602	140500	250961380	19780	19780	19780	19780	1
491	20230602	140400	250941600	19750	19750	19750	19750	0
492	20230602	140300	250941600	19750	19750	19750	19750	0
493	20230602	140200	250941600	19750	19750	19750	19750	6
494	20230602	140100	250823100	19750	19760	19760	19750	9
495	20230602	140000	250645280	19770	19780	19780	19770	172
496	20230602	135900	247244830	19780	19780	19780	19780	0
497	20230602	135800	247244830	19780	19780	19780	19780	4
498	20230602	135700	247165710	19770	19770	19770	19770	0
499	20230602	135600	247165710	19770	19770	19770	19770	0
500	20230602	135500	247165710	19770	19770	19770	19770	0
501	20230602	135400	247165710	19770	19770	19770	19770	0
502	20230602	135300	247165710	19770	19780	19780	19770	6
503	20230602	135200	247047050	19790	19790	19790	19790	0
504	20230602	135100	247047050	19790	19790	19790	19790	0
505	20230602	135000	247047050	19790	19790	19790	19790	1
506	20230602	134900	247027260	19790	19790	19790	19790	0
507	20230602	134800	247027260	19790	19790	19790	19790	1
508	20230602	134700	247007470	19790	19790	19790	19790	0
509	20230602	134600	247007470	19790	19790	19790	19790	0
510	20230602	134500	247007470	19790	19790	19790	19790	0
511	20230602	134400	247007470	19790	19790	19790	19790	0
512	20230602	134300	247007470	19790	19790	19790	19790	100
513	20230602	134200	245028470	19790	19790	19790	19790	0
514	20230602	134100	245028470	19790	19790	19790	19790	10
515	20230602	134000	244830570	19780	19790	19790	19780	3
516	20230602	133900	244771220	19790	19790	19790	19790	1
517	20230602	133800	244751430	19790	19790	19790	19790	0
518	20230602	133700	244751430	19790	19790	19790	19790	22
519	20230602	133600	244316050	19790	19790	19790	19790	50
520	20230602	133500	243326550	19790	19790	19790	19790	0
521	20230602	133400	243326550	19790	19790	19790	19790	2
522	20230602	133300	243286970	19790	19790	19790	19790	0
523	20230602	133200	243286970	19790	19810	19810	19790	288
524	20230602	133100	237585100	19840	19830	19840	19830	5
525	20230602	133000	237485940	19810	19810	19810	19810	1
526	20230602	132900	237466130	19810	19800	19810	19800	27
527	20230602	132800	236931280	19810	19810	19810	19810	0
528	20230602	132700	236931280	19810	19810	19810	19810	0
529	20230602	132600	236931280	19810	19810	19810	19810	70
530	20230602	132500	235544580	19810	19810	19810	19810	0
531	20230602	132400	235544580	19810	19810	19810	19810	5
532	20230602	132300	235445530	19810	19810	19810	19810	0
533	20230602	132200	235445530	19810	19810	19810	19810	0
534	20230602	132100	235445530	19810	19810	19810	19810	0
535	20230602	132000	235445530	19810	19830	19830	19810	3
536	20230602	131900	235386080	19820	19820	19820	19820	6
537	20230602	131800	235267160	19840	19840	19840	19840	0
538	20230602	131700	235267160	19840	19840	19840	19840	0
539	20230602	131600	235267160	19840	19840	19840	19840	1
540	20230602	131500	235247320	19820	19820	19820	19820	0
541	20230602	131400	235247320	19820	19850	19900	19820	1063
542	20230602	131300	214163280	19850	19850	19850	19850	0
543	20230602	131200	214163280	19850	19850	19850	19850	41
544	20230602	131100	213349430	19850	19850	19850	19850	0
545	20230602	131000	213349430	19850	19850	19850	19850	2
546	20230602	130900	213309730	19850	19830	19850	19830	11
547	20230602	130800	213091580	19820	19830	19830	19820	4
548	20230602	130700	213012280	19850	19850	19850	19850	1
549	20230602	130600	212992430	19830	19820	19830	19820	438
550	20230602	130500	204310260	19820	19820	19820	19820	0
551	20230602	130400	204310260	19820	19820	19820	19820	0
552	20230602	130300	204310260	19820	19820	19820	19820	0
553	20230602	130200	204310260	19820	19820	19820	19820	0
554	20230602	130100	204310260	19820	19820	19820	19810	22
555	20230602	130000	203874230	19820	19780	19820	19780	35
556	20230602	125900	203181530	19780	19780	19780	19780	2
557	20230602	125800	203141970	19780	19750	19780	19750	146
558	20230602	125700	200258440	19740	19730	19740	19730	395
559	20230602	125600	192461240	19730	19730	19730	19730	191
560	20230602	125500	188692810	19730	19730	19730	19730	1
561	20230602	125400	188673080	19730	19730	19730	19730	9
562	20230602	125300	188495510	19730	19730	19730	19730	0
563	20230602	125200	188495510	19730	19730	19730	19730	0
564	20230602	125100	188495510	19730	19710	19730	19710	3
565	20230602	125000	188436360	19730	19730	19730	19730	5
566	20230602	124900	188337710	19730	19730	19730	19720	63
567	20230602	124800	187094730	19730	19730	19730	19730	4
568	20230602	124700	187015810	19730	19730	19730	19730	1
569	20230602	124600	186996080	19710	19710	19710	19710	0
570	20230602	124500	186996080	19710	19710	19710	19710	0
571	20230602	124400	186996080	19710	19710	19710	19710	0
572	20230602	124300	186996080	19710	19720	19720	19710	10
573	20230602	124200	186798960	19710	19710	19710	19710	0
574	20230602	124100	186798960	19710	19710	19710	19710	0
575	20230602	124000	186798960	19710	19710	19710	19710	2
576	20230602	123900	186759540	19710	19710	19710	19710	0
577	20230602	123800	186759540	19710	19710	19710	19710	0
578	20230602	123700	186759540	19710	19710	19710	19710	0
579	20230602	123600	186759540	19710	19710	19710	19710	4
580	20230602	123500	186680700	19710	19710	19710	19710	1
581	20230602	123400	186660990	19710	19710	19710	19710	0
582	20230602	123300	186660990	19710	19710	19710	19710	0
583	20230602	123200	186660990	19710	19710	19710	19710	0
584	20230602	123100	186660990	19710	19710	19710	19710	0
585	20230602	123000	186660990	19710	19720	19720	19710	5
586	20230602	122900	186562410	19720	19720	19720	19720	1
587	20230602	122800	186542690	19720	19720	19720	19720	1
588	20230602	122700	186522970	19730	19730	19730	19730	0
589	20230602	122600	186522970	19730	19730	19730	19730	3
590	20230602	122500	186463780	19730	19730	19730	19730	0
591	20230602	122400	186463780	19730	19730	19730	19730	2
592	20230602	122300	186424320	19700	19700	19700	19700	7
593	20230602	122200	186286420	19700	19700	19700	19700	0
594	20230602	122100	186286420	19700	19700	19700	19700	0
595	20230602	122000	186286420	19700	19710	19710	19700	68
596	20230602	121900	184946160	19730	19730	19730	19730	1
597	20230602	121800	184926430	19730	19730	19730	19730	0
598	20230602	121700	184926430	19730	19730	19730	19730	0
599	20230602	121600	184926430	19730	19730	19730	19730	0
600	20230602	121500	184926430	19730	19730	19730	19730	0
601	20230602	121400	184926430	19730	19730	19730	19730	0
602	20230602	121300	184926430	19730	19730	19730	19730	1
603	20230602	121200	184906700	19730	19710	19730	19710	4
604	20230602	121100	184827820	19710	19710	19710	19710	0
605	20230602	121000	184827820	19710	19710	19710	19710	0
606	20230602	120900	184827820	19710	19710	19710	19710	1
607	20230602	120800	184808110	19700	19700	19700	19700	0
608	20230602	120700	184808110	19700	19700	19700	19700	0
609	20230602	120600	184808110	19700	19700	19700	19700	0
610	20230602	120500	184808110	19700	19700	19700	19700	0
611	20230602	120400	184808110	19700	19710	19710	19700	1434
612	20230602	120300	156555010	19710	19710	19710	19710	0
613	20230602	120200	156555010	19710	19710	19710	19710	0
614	20230602	120100	156555010	19710	19710	19710	19710	0
615	20230602	120000	156555010	19710	19710	19710	19710	1
616	20230602	115900	156535300	19720	19720	19720	19720	0
617	20230602	115800	156535300	19720	19730	19730	19720	388
618	20230602	115700	148883930	19730	19730	19730	19730	0
619	20230602	115600	148883930	19730	19730	19730	19730	0
620	20230602	115500	148883930	19730	19730	19730	19730	0
621	20230602	115400	148883930	19730	19750	19750	19730	25
622	20230602	115300	148390520	19740	19740	19740	19740	1
623	20230602	115200	148370780	19740	19740	19740	19740	0
624	20230602	115100	148370780	19740	19740	19740	19740	0
625	20230602	115000	148370780	19740	19740	19740	19740	294
626	20230602	114900	142567220	19750	19780	19780	19750	103
627	20230602	114800	140532910	19780	19780	19780	19780	0
628	20230602	114700	140532910	19780	19780	19780	19780	0
629	20230602	114600	140532910	19780	19780	19780	19780	0
630	20230602	114500	140532910	19780	19780	19780	19780	0
631	20230602	114400	140532910	19780	19770	19780	19770	20
632	20230602	114300	140137500	19770	19770	19770	19750	424
633	20230602	114200	131755640	19780	19770	19780	19770	20
634	20230602	114100	131360130	19750	19750	19750	19750	0
635	20230602	114000	131360130	19750	19750	19750	19750	0
636	20230602	113900	131360130	19750	19750	19750	19750	0
637	20230602	113800	131360130	19750	19750	19750	19750	0
638	20230602	113700	131360130	19750	19750	19750	19750	0
639	20230602	113600	131360130	19750	19750	19750	19750	0
640	20230602	113500	131360130	19750	19750	19750	19750	0
641	20230602	113400	131360130	19750	19750	19750	19750	18
642	20230602	113300	131004630	19750	19750	19750	19750	81
643	20230602	113200	129404880	19750	19750	19750	19750	0
644	20230602	113100	129404880	19750	19750	19750	19750	6
645	20230602	113000	129286380	19760	19760	19760	19760	1
646	20230602	112900	129266620	19760	19770	19770	19760	10
647	20230602	112800	129069010	19770	19770	19770	19770	11
648	20230602	112700	128851540	19780	19780	19780	19780	0
649	20230602	112600	128851540	19780	19780	19780	19780	1
650	20230602	112500	128831760	19780	19780	19780	19780	0
651	20230602	112400	128831760	19780	19780	19780	19780	0
652	20230602	112300	128831760	19780	19780	19780	19780	0
653	20230602	112200	128831760	19780	19780	19780	19780	7
654	20230602	112100	128693300	19770	19770	19770	19770	0
655	20230602	112000	128693300	19770	19770	19770	19770	2
656	20230602	111900	128653760	19770	19770	19770	19770	34
657	20230602	111800	127981580	19770	19770	19770	19770	0
658	20230602	111700	127981580	19770	19770	19770	19770	0
659	20230602	111600	127981580	19770	19770	19770	19770	0
660	20230602	111500	127981580	19770	19770	19770	19770	3
661	20230602	111400	127922270	19770	19770	19770	19770	10
662	20230602	111300	127724570	19780	19780	19780	19780	0
663	20230602	111200	127724570	19780	19790	19790	19780	2
664	20230602	111100	127685000	19790	19800	19800	19790	21
665	20230602	111000	127269210	19780	19780	19780	19780	0
666	20230602	110900	127269210	19780	19800	19800	19780	2
667	20230602	110800	127229630	19800	19800	19800	19800	1
668	20230602	110700	127209830	19800	19800	19800	19800	0
669	20230602	110600	127209830	19800	19800	19800	19800	13
670	20230602	110500	126952430	19770	19770	19770	19770	0
671	20230602	110400	126952430	19770	19770	19770	19770	0
672	20230602	110300	126952430	19770	19770	19770	19770	0
673	20230602	110200	126952430	19770	19770	19770	19770	1
674	20230602	110100	126932660	19810	19770	19810	19770	8
675	20230602	110000	126774240	19780	19790	19790	19780	33
676	20230602	105900	126121490	19790	19790	19790	19790	0
677	20230602	105800	126121490	19790	19790	19790	19790	0
678	20230602	105700	126121490	19790	19790	19790	19790	0
679	20230602	105600	126121490	19790	19790	19790	19790	0
680	20230602	105500	126121490	19790	19800	19800	19790	2
681	20230602	105400	126081900	19800	19800	19800	19800	9
682	20230602	105300	125903700	19800	19800	19800	19800	0
683	20230602	105200	125903700	19800	19800	19800	19800	1
684	20230602	105100	125883900	19800	19800	19800	19800	0
685	20230602	105000	125883900	19800	19800	19800	19800	2
686	20230602	104900	125844300	19820	19820	19820	19820	4
687	20230602	104800	125765020	19810	19810	19810	19810	0
688	20230602	104700	125765020	19810	19810	19810	19810	0
689	20230602	104600	125765020	19810	19800	19820	19800	52
690	20230602	104500	124734410	19800	19790	19800	19790	4
691	20230602	104400	124655230	19790	19790	19790	19790	0
692	20230602	104300	124655230	19790	19790	19790	19790	0
693	20230602	104200	124655230	19790	19790	19790	19790	4
694	20230602	104100	124576070	19780	19780	19780	19780	27
695	20230602	104000	124042010	19770	19770	19770	19770	50
696	20230602	103900	123053510	19740	19740	19740	19740	0
697	20230602	103800	123053510	19740	19720	19740	19720	126
698	20230602	103700	120567560	19720	19720	19720	19720	1
699	20230602	103600	120547840	19720	19720	19720	19720	0
700	20230602	103500	120547840	19720	19720	19720	19720	4
701	20230602	103400	120468960	19740	19740	19740	19740	0
702	20230602	103300	120468960	19740	19730	19740	19720	340
703	20230602	103200	113759980	19740	19740	19740	19740	0
704	20230602	103100	113759980	19740	19750	19750	19740	1050
705	20230602	103000	93023670	19760	19760	19760	19760	0
706	20230602	102900	93023670	19760	19760	19760	19760	1
707	20230602	102800	93003910	19760	19760	19760	19760	0
708	20230602	102700	93003910	19760	19760	19760	19760	0
709	20230602	102600	93003910	19760	19760	19760	19760	506
710	20230602	102500	83005350	19760	19760	19760	19760	0
711	20230602	102400	83005350	19760	19760	19760	19760	71
712	20230602	102300	81602390	19750	19750	19750	19750	0
713	20230602	102200	81602390	19750	19760	19770	19750	213
714	20230602	102100	77394710	19770	19770	19770	19770	494
715	20230602	102000	67628330	19780	19780	19780	19780	1
716	20230602	101900	67608550	19790	19790	19790	19790	1
717	20230602	101800	67588760	19790	19790	19790	19790	0
718	20230602	101700	67588760	19790	19790	19790	19790	0
719	20230602	101600	67588760	19790	19790	19790	19790	0
720	20230602	101500	67588760	19790	19790	19790	19790	0
721	20230602	101400	67588760	19790	19790	19790	19790	0
722	20230602	101300	67588760	19790	19770	19790	19770	102
723	20230602	101200	65572180	19790	19790	19790	19790	11
724	20230602	101100	65354490	19790	19790	19790	19790	0
725	20230602	101000	65354490	19790	19790	19790	19790	0
726	20230602	100900	65354490	19790	19790	19790	19790	1
727	20230602	100800	65334700	19780	19780	19780	19780	37
728	20230602	100700	64602840	19800	19800	19800	19800	0
729	20230602	100600	64602840	19800	19800	19800	19800	40
730	20230602	100500	63810840	19800	19800	19800	19800	0
731	20230602	100400	63810840	19800	19800	19800	19800	20
732	20230602	100300	63414840	19800	19800	19800	19800	0
733	20230602	100200	63414840	19800	19800	19800	19800	0
734	20230602	100100	63414840	19800	19810	19810	19800	25
735	20230602	100000	62919810	19810	19810	19810	19810	1
736	20230602	095900	62900000	19820	19820	19820	19820	1
737	20230602	095800	62880180	19800	19800	19800	19800	19
738	20230602	095700	62503980	19780	19790	19790	19780	17
739	20230602	095600	62167690	19790	19790	19790	19790	165
740	20230602	095500	58902340	19790	19790	19790	19790	28
741	20230602	095400	58348220	19790	19790	19790	19790	5
742	20230602	095300	58249270	19780	19780	19780	19780	0
743	20230602	095200	58249270	19780	19780	19780	19780	150
744	20230602	095100	55282270	19790	19790	19790	19790	12
745	20230602	095000	55044790	19800	19800	19800	19800	0
746	20230602	094900	55044790	19800	19800	19800	19800	1
747	20230602	094800	55024990	19800	19800	19800	19800	5
748	20230602	094700	54925990	19800	19820	19820	19790	264
749	20230602	094600	49700790	19800	19800	19800	19800	0
750	20230602	094500	49700790	19800	19800	19800	19800	0
751	20230602	094400	49700790	19800	19800	19800	19800	3
752	20230602	094300	49641390	19800	19800	19800	19800	0
753	20230602	094200	49641390	19800	19800	19800	19800	12
754	20230602	094100	49403790	19790	19790	19790	19790	0
755	20230602	094000	49403790	19790	19790	19790	19790	2
756	20230602	093900	49364210	19800	19800	19800	19800	1
757	20230602	093800	49344410	19800	19800	19800	19800	0
758	20230602	093700	49344410	19800	19800	19800	19800	30
759	20230602	093600	48750410	19800	19800	19800	19800	23
760	20230602	093500	48295010	19800	19800	19800	19800	1
761	20230602	093400	48275210	19800	19800	19800	19800	1
762	20230602	093300	48255410	19780	19780	19780	19780	0
763	20230602	093200	48255410	19780	19780	19780	19780	0
764	20230602	093100	48255410	19780	19730	19780	19730	49
765	20230602	093000	47288590	19740	19770	19770	19740	335
766	20230602	092900	40670320	19790	19790	19790	19790	1
767	20230602	092800	40650530	19770	19800	19800	19770	21
768	20230602	092700	40235300	19780	19790	19790	19770	125
769	20230602	092600	37762940	19790	19820	19820	19790	216
770	20230602	092500	33486150	19800	19800	19800	19800	456
771	20230602	092400	24457350	19810	19810	19810	19810	28
772	20230602	092300	23902670	19830	19830	19830	19830	0
773	20230602	092200	23902670	19830	19830	19830	19830	1
774	20230602	092100	23882840	19810	19810	19810	19810	0
775	20230602	092000	23882840	19810	19830	19830	19810	280
776	20230602	091900	18334380	19830	19830	19830	19830	6
777	20230602	091800	18215400	19830	19830	19830	19830	3
778	20230602	091700	18155910	19850	19850	19850	19850	0
779	20230602	091600	18155910	19850	19850	19850	19850	10
780	20230602	091500	17957410	19830	19840	19840	19830	8
781	20230602	091400	17798720	19850	19850	19850	19850	2
782	20230602	091300	17759020	19850	19850	19850	19850	1
783	20230602	091200	17739170	19850	19850	19850	19850	53
784	20230602	091100	16687120	19850	19850	19850	19850	0
785	20230602	091000	16687120	19850	19900	19900	19850	66
786	20230602	090900	15374430	19900	19950	19950	19900	250
787	20230602	090800	10396980	19950	19930	19950	19930	3
788	20230602	090700	10337150	19950	19950	19950	19950	0
789	20230602	090600	10337150	19950	20000	20000	19950	74
790	20230602	090500	8860350	20000	20000	20000	20000	0
791	20230602	090400	8860350	20000	20000	20000	20000	341
792	20230602	090300	2040350	20000	20050	20050	20000	46
793	20230602	090200	1120050	20000	20000	20000	20000	0
794	20230602	090100	1120050	20000	20000	20000	20000	0
795	20230602	090000	1120050	20000	20000	20050	20000	56