KissMeData/104460/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	222400	10637911320	19110	19110	19110	19110	9029
3	20230601	222300	10637911320	19110	19110	19110	19110	0
4	20230601	222200	10637911320	19110	19110	19110	19110	0
5	20230601	222100	10637911320	19110	19110	19110	19110	0
6	20230601	222000	10637911320	19110	19110	19110	19110	0
7	20230601	221900	10637911320	19110	19110	19110	19110	0
8	20230601	221800	10637911320	19110	19110	19110	19110	0
9	20230601	221700	10637911320	19110	19110	19110	19110	0
10	20230601	221600	10637911320	19110	19110	19110	19110	0
11	20230601	221500	10637911320	19110	19110	19110	19110	0
12	20230601	221400	10637911320	19110	19110	19110	19110	0
13	20230601	221300	10637911320	19110	19110	19110	19110	0
14	20230601	221200	10637911320	19110	19110	19110	19110	0
15	20230601	221100	10637911320	19110	19110	19110	19110	0
16	20230601	221000	10637911320	19110	19110	19110	19110	0
17	20230601	220900	10637911320	19110	19110	19110	19110	0
18	20230601	220800	10637911320	19110	19110	19110	19110	0
19	20230601	220700	10637911320	19110	19110	19110	19110	0
20	20230601	220600	10637911320	19110	19110	19110	19110	0
21	20230601	220500	10637911320	19110	19110	19110	19110	0
22	20230601	220400	10637911320	19110	19110	19110	19110	0
23	20230601	220300	10637911320	19110	19110	19110	19110	0
24	20230601	220200	10637911320	19110	19110	19110	19110	0
25	20230601	220100	10637911320	19110	19110	19110	19110	0
26	20230601	220000	10637911320	19110	19110	19110	19110	0
27	20230601	215900	10637911320	19110	19110	19110	19110	0
28	20230601	215800	10637911320	19110	19110	19110	19110	0
29	20230601	215700	10637911320	19110	19110	19110	19110	0
30	20230601	215600	10637911320	19110	19110	19110	19110	0
31	20230601	215500	10637911320	19110	19110	19110	19110	0
32	20230601	215400	10637911320	19110	19110	19110	19110	9029
33	20230601	215300	10637911320	19110	19110	19110	19110	0
34	20230601	215200	10637911320	19110	19110	19110	19110	0
35	20230601	215100	10637911320	19110	19110	19110	19110	0
36	20230601	215000	10637911320	19110	19110	19110	19110	0
37	20230601	214900	10637911320	19110	19110	19110	19110	0
38	20230601	214800	10637911320	19110	19110	19110	19110	0
39	20230601	214700	10637911320	19110	19110	19110	19110	0
40	20230601	214600	10637911320	19110	19110	19110	19110	0
41	20230601	214500	10637911320	19110	19110	19110	19110	0
42	20230601	214400	10637911320	19110	19110	19110	19110	0
43	20230601	214300	10637911320	19110	19110	19110	19110	0
44	20230601	214200	10637911320	19110	19110	19110	19110	0
45	20230601	214100	10637911320	19110	19110	19110	19110	0
46	20230601	214000	10637911320	19110	19110	19110	19110	0
47	20230601	213900	10637911320	19110	19110	19110	19110	0
48	20230601	213800	10637911320	19110	19110	19110	19110	0
49	20230601	213700	10637911320	19110	19110	19110	19110	0
50	20230601	213600	10637911320	19110	19110	19110	19110	0
51	20230601	213500	10637911320	19110	19110	19110	19110	0
52	20230601	213400	10637911320	19110	19110	19110	19110	0
53	20230601	213300	10637911320	19110	19110	19110	19110	0
54	20230601	213200	10637911320	19110	19110	19110	19110	0
55	20230601	213100	10637911320	19110	19110	19110	19110	0
56	20230601	213000	10637911320	19110	19110	19110	19110	0
57	20230601	212900	10637911320	19110	19110	19110	19110	0
58	20230601	212800	10637911320	19110	19110	19110	19110	0
59	20230601	212700	10637911320	19110	19110	19110	19110	0
60	20230601	212600	10637911320	19110	19110	19110	19110	0
61	20230601	212500	10637911320	19110	19110	19110	19110	0
62	20230601	212400	10637911320	19110	19110	19110	19110	9029
63	20230601	212300	10637911320	19110	19110	19110	19110	0
64	20230601	212200	10637911320	19110	19110	19110	19110	0
65	20230601	212100	10637911320	19110	19110	19110	19110	0
66	20230601	212000	10637911320	19110	19110	19110	19110	0
67	20230601	211900	10637911320	19110	19110	19110	19110	0
68	20230601	211800	10637911320	19110	19110	19110	19110	0
69	20230601	211700	10637911320	19110	19110	19110	19110	0
70	20230601	211600	10637911320	19110	19110	19110	19110	0
71	20230601	211500	10637911320	19110	19110	19110	19110	0
72	20230601	211400	10637911320	19110	19110	19110	19110	0
73	20230601	211300	10637911320	19110	19110	19110	19110	0
74	20230601	211200	10637911320	19110	19110	19110	19110	0
75	20230601	211100	10637911320	19110	19110	19110	19110	0
76	20230601	211000	10637911320	19110	19110	19110	19110	0
77	20230601	210900	10637911320	19110	19110	19110	19110	0
78	20230601	210800	10637911320	19110	19110	19110	19110	0
79	20230601	210700	10637911320	19110	19110	19110	19110	0
80	20230601	210600	10637911320	19110	19110	19110	19110	0
81	20230601	210500	10637911320	19110	19110	19110	19110	0
82	20230601	210400	10637911320	19110	19110	19110	19110	0
83	20230601	210300	10637911320	19110	19110	19110	19110	0
84	20230601	210200	10637911320	19110	19110	19110	19110	0
85	20230601	210100	10637911320	19110	19110	19110	19110	0
86	20230601	210000	10637911320	19110	19110	19110	19110	0
87	20230601	205900	10637911320	19110	19110	19110	19110	0
88	20230601	205800	10637911320	19110	19110	19110	19110	0
89	20230601	205700	10637911320	19110	19110	19110	19110	0
90	20230601	205600	10637911320	19110	19110	19110	19110	0
91	20230601	205500	10637911320	19110	19110	19110	19110	0
92	20230601	205400	10637911320	19110	19110	19110	19110	9029
93	20230601	205300	10637911320	19110	19110	19110	19110	0
94	20230601	205200	10637911320	19110	19110	19110	19110	0
95	20230601	205100	10637911320	19110	19110	19110	19110	0
96	20230601	205000	10637911320	19110	19110	19110	19110	0
97	20230601	204900	10637911320	19110	19110	19110	19110	0
98	20230601	204800	10637911320	19110	19110	19110	19110	0
99	20230601	204700	10637911320	19110	19110	19110	19110	0
100	20230601	204600	10637911320	19110	19110	19110	19110	0
101	20230601	204500	10637911320	19110	19110	19110	19110	0
102	20230601	204400	10637911320	19110	19110	19110	19110	0
103	20230601	204300	10637911320	19110	19110	19110	19110	0
104	20230601	204200	10637911320	19110	19110	19110	19110	0
105	20230601	204100	10637911320	19110	19110	19110	19110	0
106	20230601	204000	10637911320	19110	19110	19110	19110	0
107	20230601	203900	10637911320	19110	19110	19110	19110	0
108	20230601	203800	10637911320	19110	19110	19110	19110	0
109	20230601	203700	10637911320	19110	19110	19110	19110	0
110	20230601	203600	10637911320	19110	19110	19110	19110	0
111	20230601	203500	10637911320	19110	19110	19110	19110	0
112	20230601	203400	10637911320	19110	19110	19110	19110	0
113	20230601	203300	10637911320	19110	19110	19110	19110	0
114	20230601	203200	10637911320	19110	19110	19110	19110	0
115	20230601	203100	10637911320	19110	19110	19110	19110	0
116	20230601	203000	10637911320	19110	19110	19110	19110	0
117	20230601	202900	10637911320	19110	19110	19110	19110	0
118	20230601	202800	10637911320	19110	19110	19110	19110	0
119	20230601	202700	10637911320	19110	19110	19110	19110	0
120	20230601	202600	10637911320	19110	19110	19110	19110	0
121	20230601	202500	10637911320	19110	19110	19110	19110	0
122	20230601	202400	10637911320	19110	19110	19110	19110	9029
123	20230601	202300	10637911320	19110	19110	19110	19110	0
124	20230601	202200	10637911320	19110	19110	19110	19110	0
125	20230601	202100	10637911320	19110	19110	19110	19110	0
126	20230601	202000	10637911320	19110	19110	19110	19110	0
127	20230601	201900	10637911320	19110	19110	19110	19110	0
128	20230601	201800	10637911320	19110	19110	19110	19110	0
129	20230601	201700	10637911320	19110	19110	19110	19110	0
130	20230601	201600	10637911320	19110	19110	19110	19110	0
131	20230601	201500	10637911320	19110	19110	19110	19110	0
132	20230601	201400	10637911320	19110	19110	19110	19110	0
133	20230601	201300	10637911320	19110	19110	19110	19110	0
134	20230601	201200	10637911320	19110	19110	19110	19110	0
135	20230601	201100	10637911320	19110	19110	19110	19110	0
136	20230601	201000	10637911320	19110	19110	19110	19110	0
137	20230601	200900	10637911320	19110	19110	19110	19110	0
138	20230601	200800	10637911320	19110	19110	19110	19110	0
139	20230601	200700	10637911320	19110	19110	19110	19110	0
140	20230601	200600	10637911320	19110	19110	19110	19110	0
141	20230601	200500	10637911320	19110	19110	19110	19110	0
142	20230601	200400	10637911320	19110	19110	19110	19110	0
143	20230601	200300	10637911320	19110	19110	19110	19110	0
144	20230601	200200	10637911320	19110	19110	19110	19110	0
145	20230601	200100	10637911320	19110	19110	19110	19110	0
146	20230601	200000	10637911320	19110	19110	19110	19110	0
147	20230601	195900	10637911320	19110	19110	19110	19110	0
148	20230601	195800	10637911320	19110	19110	19110	19110	0
149	20230601	195700	10637911320	19110	19110	19110	19110	0
150	20230601	195600	10637911320	19110	19110	19110	19110	0
151	20230601	195500	10637911320	19110	19110	19110	19110	0
152	20230601	195400	10637911320	19110	19110	19110	19110	9029
153	20230601	195300	10637911320	19110	19110	19110	19110	0
154	20230601	195200	10637911320	19110	19110	19110	19110	0
155	20230601	195100	10637911320	19110	19110	19110	19110	0
156	20230601	195000	10637911320	19110	19110	19110	19110	0
157	20230601	194900	10637911320	19110	19110	19110	19110	0
158	20230601	194800	10637911320	19110	19110	19110	19110	0
159	20230601	194700	10637911320	19110	19110	19110	19110	0
160	20230601	194600	10637911320	19110	19110	19110	19110	0
161	20230601	194500	10637911320	19110	19110	19110	19110	0
162	20230601	194400	10637911320	19110	19110	19110	19110	0
163	20230601	194300	10637911320	19110	19110	19110	19110	0
164	20230601	194200	10637911320	19110	19110	19110	19110	0
165	20230601	194100	10637911320	19110	19110	19110	19110	0
166	20230601	194000	10637911320	19110	19110	19110	19110	0
167	20230601	193900	10637911320	19110	19110	19110	19110	0
168	20230601	193800	10637911320	19110	19110	19110	19110	0
169	20230601	193700	10637911320	19110	19110	19110	19110	0
170	20230601	193600	10637911320	19110	19110	19110	19110	0
171	20230601	193500	10637911320	19110	19110	19110	19110	0
172	20230601	193400	10637911320	19110	19110	19110	19110	0
173	20230601	193300	10637911320	19110	19110	19110	19110	0
174	20230601	193200	10637911320	19110	19110	19110	19110	0
175	20230601	193100	10637911320	19110	19110	19110	19110	0
176	20230601	193000	10637911320	19110	19110	19110	19110	0
177	20230601	192900	10637911320	19110	19110	19110	19110	0
178	20230601	192800	10637911320	19110	19110	19110	19110	0
179	20230601	192700	10637911320	19110	19110	19110	19110	0
180	20230601	192600	10637911320	19110	19110	19110	19110	0
181	20230601	192500	10637911320	19110	19110	19110	19110	0
182	20230601	192400	10637911320	19110	19110	19110	19110	9029
183	20230601	192300	10637911320	19110	19110	19110	19110	0
184	20230601	192200	10637911320	19110	19110	19110	19110	0
185	20230601	192100	10637911320	19110	19110	19110	19110	0
186	20230601	192000	10637911320	19110	19110	19110	19110	0
187	20230601	191900	10637911320	19110	19110	19110	19110	0
188	20230601	191800	10637911320	19110	19110	19110	19110	0
189	20230601	191700	10637911320	19110	19110	19110	19110	0
190	20230601	191600	10637911320	19110	19110	19110	19110	0
191	20230601	191500	10637911320	19110	19110	19110	19110	0
192	20230601	191400	10637911320	19110	19110	19110	19110	0
193	20230601	191300	10637911320	19110	19110	19110	19110	0
194	20230601	191200	10637911320	19110	19110	19110	19110	0
195	20230601	191100	10637911320	19110	19110	19110	19110	0
196	20230601	191000	10637911320	19110	19110	19110	19110	0
197	20230601	190900	10637911320	19110	19110	19110	19110	0
198	20230601	190800	10637911320	19110	19110	19110	19110	0
199	20230601	190700	10637911320	19110	19110	19110	19110	0
200	20230601	190600	10637911320	19110	19110	19110	19110	0
201	20230601	190500	10637911320	19110	19110	19110	19110	0
202	20230601	190400	10637911320	19110	19110	19110	19110	0
203	20230601	190300	10637911320	19110	19110	19110	19110	0
204	20230601	190200	10637911320	19110	19110	19110	19110	0
205	20230601	190100	10637911320	19110	19110	19110	19110	0
206	20230601	190000	10637911320	19110	19110	19110	19110	0
207	20230601	185900	10637911320	19110	19110	19110	19110	0
208	20230601	185800	10637911320	19110	19110	19110	19110	0
209	20230601	185700	10637911320	19110	19110	19110	19110	0
210	20230601	185600	10637911320	19110	19110	19110	19110	0
211	20230601	185500	10637911320	19110	19110	19110	19110	0
212	20230601	185400	10637911320	19110	19110	19110	19110	9029
213	20230601	185300	10637911320	19110	19110	19110	19110	0
214	20230601	185200	10637911320	19110	19110	19110	19110	0
215	20230601	185100	10637911320	19110	19110	19110	19110	0
216	20230601	185000	10637911320	19110	19110	19110	19110	0
217	20230601	184900	10637911320	19110	19110	19110	19110	0
218	20230601	184800	10637911320	19110	19110	19110	19110	0
219	20230601	184700	10637911320	19110	19110	19110	19110	0
220	20230601	184600	10637911320	19110	19110	19110	19110	0
221	20230601	184500	10637911320	19110	19110	19110	19110	0
222	20230601	184400	10637911320	19110	19110	19110	19110	0
223	20230601	184300	10637911320	19110	19110	19110	19110	0
224	20230601	184200	10637911320	19110	19110	19110	19110	0
225	20230601	184100	10637911320	19110	19110	19110	19110	0
226	20230601	184000	10637911320	19110	19110	19110	19110	0
227	20230601	183900	10637911320	19110	19110	19110	19110	0
228	20230601	183800	10637911320	19110	19110	19110	19110	0
229	20230601	183700	10637911320	19110	19110	19110	19110	0
230	20230601	183600	10637911320	19110	19110	19110	19110	0
231	20230601	183500	10637911320	19110	19110	19110	19110	0
232	20230601	183400	10637911320	19110	19110	19110	19110	0
233	20230601	183300	10637911320	19110	19110	19110	19110	0
234	20230601	183200	10637911320	19110	19110	19110	19110	0
235	20230601	183100	10637911320	19110	19110	19110	19110	0
236	20230601	183000	10637911320	19110	19110	19110	19110	0
237	20230601	182900	10637911320	19110	19110	19110	19110	0
238	20230601	182800	10637911320	19110	19110	19110	19110	0
239	20230601	182700	10637911320	19110	19110	19110	19110	0
240	20230601	182600	10637911320	19110	19110	19110	19110	0
241	20230601	182500	10637911320	19110	19110	19110	19110	0
242	20230601	182400	10637911320	19110	19110	19110	19110	9029
243	20230601	182300	10637911320	19110	19110	19110	19110	0
244	20230601	182200	10637911320	19110	19110	19110	19110	0
245	20230601	182100	10637911320	19110	19110	19110	19110	0
246	20230601	182000	10637911320	19110	19110	19110	19110	0
247	20230601	181900	10637911320	19110	19110	19110	19110	0
248	20230601	181800	10637911320	19110	19110	19110	19110	0
249	20230601	181700	10637911320	19110	19110	19110	19110	0
250	20230601	181600	10637911320	19110	19110	19110	19110	0
251	20230601	181500	10637911320	19110	19110	19110	19110	0
252	20230601	181400	10637911320	19110	19110	19110	19110	0
253	20230601	181300	10637911320	19110	19110	19110	19110	0
254	20230601	181200	10637911320	19110	19110	19110	19110	0
255	20230601	181100	10637911320	19110	19110	19110	19110	0
256	20230601	181000	10637911320	19110	19110	19110	19110	0
257	20230601	180900	10637911320	19110	19110	19110	19110	0
258	20230601	180800	10637911320	19110	19110	19110	19110	0
259	20230601	180700	10637911320	19110	19110	19110	19110	0
260	20230601	180600	10637911320	19110	19110	19110	19110	0
261	20230601	180500	10637911320	19110	19110	19110	19110	0
262	20230601	180400	10637911320	19110	19110	19110	19110	0
263	20230601	180300	10637911320	19110	19110	19110	19110	0
264	20230601	180200	10637911320	19110	19110	19110	19110	0
265	20230601	180100	10637911320	19110	19110	19110	19110	0
266	20230601	180000	10637911320	19110	19110	19110	19110	0
267	20230601	175900	10637911320	19110	19110	19110	19110	0
268	20230601	175800	10637911320	19110	19110	19110	19110	0
269	20230601	175700	10637911320	19110	19110	19110	19110	0
270	20230601	175600	10637911320	19110	19110	19110	19110	0
271	20230601	175500	10637911320	19110	19110	19110	19110	0
272	20230601	175400	10637911320	19110	19110	19110	19110	9029
273	20230601	175300	10637911320	19110	19110	19110	19110	0
274	20230601	175200	10637911320	19110	19110	19110	19110	0
275	20230601	175100	10637911320	19110	19110	19110	19110	0
276	20230601	175000	10637911320	19110	19110	19110	19110	0
277	20230601	174900	10637911320	19110	19110	19110	19110	0
278	20230601	174800	10637911320	19110	19110	19110	19110	0
279	20230601	174700	10637911320	19110	19110	19110	19110	0
280	20230601	174600	10637911320	19110	19110	19110	19110	0
281	20230601	174500	10637911320	19110	19110	19110	19110	0
282	20230601	174400	10637911320	19110	19110	19110	19110	0
283	20230601	174300	10637911320	19110	19110	19110	19110	0
284	20230601	174200	10637911320	19110	19110	19110	19110	0
285	20230601	174100	10637911320	19110	19110	19110	19110	0
286	20230601	174000	10637911320	19110	19110	19110	19110	0
287	20230601	173900	10637911320	19110	19110	19110	19110	0
288	20230601	173800	10637911320	19110	19110	19110	19110	0
289	20230601	173700	10637911320	19110	19110	19110	19110	0
290	20230601	173600	10637911320	19110	19110	19110	19110	0
291	20230601	173500	10637911320	19110	19110	19110	19110	0
292	20230601	173400	10637911320	19110	19110	19110	19110	0
293	20230601	173300	10637911320	19110	19110	19110	19110	0
294	20230601	173200	10637911320	19110	19110	19110	19110	0
295	20230601	173100	10637911320	19110	19110	19110	19110	0
296	20230601	173000	10637911320	19110	19110	19110	19110	0
297	20230601	172900	10637911320	19110	19110	19110	19110	0
298	20230601	172800	10637911320	19110	19110	19110	19110	0
299	20230601	172700	10637911320	19110	19110	19110	19110	0
300	20230601	172600	10637911320	19110	19110	19110	19110	0
301	20230601	172500	10637911320	19110	19110	19110	19110	0
302	20230601	172400	10637911320	19110	19110	19110	19110	9029
303	20230601	172300	10637911320	19110	19110	19110	19110	0
304	20230601	172200	10637911320	19110	19110	19110	19110	0
305	20230601	172100	10637911320	19110	19110	19110	19110	0
306	20230601	172000	10637911320	19110	19110	19110	19110	0
307	20230601	171900	10637911320	19110	19110	19110	19110	0
308	20230601	171800	10637911320	19110	19110	19110	19110	0
309	20230601	171700	10637911320	19110	19110	19110	19110	0
310	20230601	171600	10637911320	19110	19110	19110	19110	0
311	20230601	171500	10637911320	19110	19110	19110	19110	0
312	20230601	171400	10637911320	19110	19110	19110	19110	0
313	20230601	171300	10637911320	19110	19110	19110	19110	0
314	20230601	171200	10637911320	19110	19110	19110	19110	0
315	20230601	171100	10637911320	19110	19110	19110	19110	0
316	20230601	171000	10637911320	19110	19110	19110	19110	0
317	20230601	170900	10637911320	19110	19110	19110	19110	0
318	20230601	170800	10637911320	19110	19110	19110	19110	0
319	20230601	170700	10637911320	19110	19110	19110	19110	0
320	20230601	170600	10637911320	19110	19110	19110	19110	0
321	20230601	170500	10637911320	19110	19110	19110	19110	0
322	20230601	170400	10637911320	19110	19110	19110	19110	0
323	20230601	170300	10637911320	19110	19110	19110	19110	0
324	20230601	170200	10637911320	19110	19110	19110	19110	0
325	20230601	170100	10637911320	19110	19110	19110	19110	0
326	20230601	170000	10637911320	19110	19110	19110	19110	0
327	20230601	165900	10637911320	19110	19110	19110	19110	0
328	20230601	165800	10637911320	19110	19110	19110	19110	0
329	20230601	165700	10637911320	19110	19110	19110	19110	0
330	20230601	165600	10637911320	19110	19110	19110	19110	0
331	20230601	165500	10637911320	19110	19110	19110	19110	0
332	20230601	165400	10637911320	19110	19110	19110	19110	9029
333	20230601	165300	10637911320	19110	19110	19110	19110	0
334	20230601	165200	10637911320	19110	19110	19110	19110	0
335	20230601	165100	10637911320	19110	19110	19110	19110	0
336	20230601	165000	10637911320	19110	19110	19110	19110	0
337	20230601	164900	10637911320	19110	19110	19110	19110	0
338	20230601	164800	10637911320	19110	19110	19110	19110	0
339	20230601	164700	10637911320	19110	19110	19110	19110	0
340	20230601	164600	10637911320	19110	19110	19110	19110	0
341	20230601	164500	10637911320	19110	19110	19110	19110	0
342	20230601	164400	10637911320	19110	19110	19110	19110	0
343	20230601	164300	10637911320	19110	19110	19110	19110	0
344	20230601	164200	10637911320	19110	19110	19110	19110	0
345	20230601	164100	10637911320	19110	19110	19110	19110	0
346	20230601	164000	10637911320	19110	19110	19110	19110	0
347	20230601	163900	10637911320	19110	19110	19110	19110	0
348	20230601	163800	10637911320	19110	19110	19110	19110	0
349	20230601	163700	10637911320	19110	19110	19110	19110	0
350	20230601	163600	10637911320	19110	19110	19110	19110	0
351	20230601	163500	10637911320	19110	19110	19110	19110	0
352	20230601	163400	10637911320	19110	19110	19110	19110	0
353	20230601	163300	10637911320	19110	19110	19110	19110	0
354	20230601	163200	10637911320	19110	19110	19110	19110	0
355	20230601	163100	10637911320	19110	19110	19110	19110	0
356	20230601	163000	10637911320	19110	19110	19110	19110	0
357	20230601	162900	10637911320	19110	19110	19110	19110	0
358	20230601	162800	10637911320	19110	19110	19110	19110	0
359	20230601	162700	10637911320	19110	19110	19110	19110	0
360	20230601	162600	10637911320	19110	19110	19110	19110	0
361	20230601	162500	10637911320	19110	19110	19110	19110	0
362	20230601	162400	10637911320	19110	19110	19110	19110	9029
363	20230601	162300	10637911320	19110	19110	19110	19110	0
364	20230601	162200	10637911320	19110	19110	19110	19110	0
365	20230601	162100	10637911320	19110	19110	19110	19110	0
366	20230601	162000	10637911320	19110	19110	19110	19110	0
367	20230601	161900	10637911320	19110	19110	19110	19110	0
368	20230601	161800	10637911320	19110	19110	19110	19110	0
369	20230601	161700	10637911320	19110	19110	19110	19110	0
370	20230601	161600	10637911320	19110	19110	19110	19110	0
371	20230601	161500	10637911320	19110	19110	19110	19110	0
372	20230601	161400	10637911320	19110	19110	19110	19110	0
373	20230601	161300	10637911320	19110	19110	19110	19110	0
374	20230601	161200	10637911320	19110	19110	19110	19110	0
375	20230601	161100	10637911320	19110	19110	19110	19110	0
376	20230601	161000	10637911320	19110	19110	19110	19110	0
377	20230601	160900	10637911320	19110	19110	19110	19110	0
378	20230601	160800	10637911320	19110	19110	19110	19110	0
379	20230601	160700	10637911320	19110	19110	19110	19110	0
380	20230601	160600	10637911320	19110	19110	19110	19110	0
381	20230601	160500	10637911320	19110	19110	19110	19110	0
382	20230601	160400	10637911320	19110	19110	19110	19110	0
383	20230601	160300	10637911320	19110	19110	19110	19110	0
384	20230601	160200	10637911320	19110	19110	19110	19110	0
385	20230601	160100	10637911320	19110	19110	19110	19110	0
386	20230601	160000	10637911320	19110	19110	19110	19110	0
387	20230601	155900	10637911320	19110	19110	19110	19110	0
388	20230601	155800	10637911320	19110	19110	19110	19110	0
389	20230601	155700	10637911320	19110	19110	19110	19110	0
390	20230601	155600	10637911320	19110	19110	19110	19110	0
391	20230601	155500	10637911320	19110	19110	19110	19110	0
392	20230601	155400	10637911320	19110	19110	19110	19110	9029
393	20230601	155300	10637911320	19110	19110	19110	19110	0
394	20230601	155200	10637911320	19110	19110	19110	19110	0
395	20230601	155100	10637911320	19110	19110	19110	19110	0
396	20230601	155000	10637911320	19110	19110	19110	19110	0
397	20230601	154900	10637911320	19110	19110	19110	19110	0
398	20230601	154800	10637911320	19110	19110	19110	19110	0
399	20230601	154700	10637911320	19110	19110	19110	19110	0
400	20230601	154600	10637911320	19110	19110	19110	19110	0
401	20230601	154500	10637911320	19110	19110	19110	19110	0
402	20230601	154400	10637911320	19110	19110	19110	19110	0
403	20230601	154300	10637911320	19110	19110	19110	19110	0
404	20230601	154200	10637911320	19110	19110	19110	19110	0
405	20230601	154100	10637911320	19110	19110	19110	19110	0
406	20230601	154000	10637911320	19110	19110	19110	19110	0
407	20230601	153900	10637911320	19110	19110	19110	19110	0
408	20230601	153800	10637911320	19110	19110	19110	19110	0
409	20230601	153700	10637911320	19110	19110	19110	19110	0
410	20230601	153600	10637911320	19110	19110	19110	19110	0
411	20230601	153500	10637911320	19110	19110	19110	19110	0
412	20230601	153400	10637911320	19110	19110	19110	19110	0
413	20230601	153300	10637911320	19110	19110	19110	19110	0
414	20230601	153200	10637911320	19110	19110	19110	19110	0
415	20230601	153100	10637911320	19110	19110	19110	19110	0
416	20230601	153000	10637911320	19110	19110	19110	19110	9029
417	20230601	152900	10465367130	19140	19140	19140	19140	0
418	20230601	152800	10465367130	19140	19140	19140	19140	0
419	20230601	152700	10465367130	19140	19140	19140	19140	0
420	20230601	152600	10465367130	19140	19140	19140	19140	0
421	20230601	152500	10465367130	19140	19140	19140	19140	0
422	20230601	152400	10465367130	19140	19140	19140	19140	0
423	20230601	152300	10465367130	19140	19140	19140	19140	0
424	20230601	152200	10465367130	19140	19140	19140	19140	0
425	20230601	152100	10465367130	19140	19140	19140	19140	0
426	20230601	152000	10465367130	19140	19140	19140	19140	0
427	20230601	151900	10465367130	19140	19150	19150	19140	623
428	20230601	151800	10453439740	19150	19130	19150	19120	839
429	20230601	151700	10437392500	19130	19120	19140	19120	202
430	20230601	151600	10433528900	19140	19150	19150	19140	266
431	20230601	151500	10428436890	19150	19150	19160	19150	847
432	20230601	151400	10412215910	19150	19130	19150	19130	338
433	20230601	151300	10405749550	19130	19130	19130	19130	38
434	20230601	151200	10405022610	19110	19130	19130	19100	547
435	20230601	151100	10394569630	19130	19150	19150	19130	134
436	20230601	151000	10392005120	19140	19150	19150	19120	275
437	20230601	150900	10386740320	19120	19140	19150	19120	3093
438	20230601	150800	10327586650	19140	19140	19140	19140	58
439	20230601	150700	10326476530	19140	19140	19150	19140	149
440	20230601	150600	10323624270	19120	19150	19150	19120	1388
441	20230601	150500	10297060480	19150	19160	19160	19150	302
442	20230601	150400	10291275900	19160	19160	19170	19160	589
443	20230601	150300	10279990650	19170	19170	19170	19170	241
444	20230601	150200	10275370680	19170	19180	19180	19170	275
445	20230601	150100	10270098280	19180	19170	19180	19170	425
446	20230601	150000	10261951020	19170	19160	19170	19160	393
447	20230601	145900	10254418360	19160	19150	19160	19150	441
448	20230601	145800	10245971770	19160	19170	19170	19160	358
449	20230601	145700	10239110290	19180	19170	19180	19160	253
450	20230601	145600	10234260190	19170	19150	19170	19150	42
451	20230601	145500	10233455450	19150	19150	19160	19140	230
452	20230601	145400	10229052690	19160	19150	19160	19150	160
453	20230601	145300	10225987980	19160	19170	19170	19150	305
454	20230601	145200	10220141450	19180	19170	19180	19160	887
455	20230601	145100	10203137990	19180	19160	19180	19160	336
456	20230601	145000	10196695490	19160	19140	19180	19140	1587
457	20230601	144900	10166303800	19140	19180	19180	19140	1217
458	20230601	144800	10142996710	19160	19140	19180	19140	1808
459	20230601	144700	10108347560	19140	19110	19140	19110	420
460	20230601	144600	10100315760	19120	19120	19120	19110	77
461	20230601	144500	10098843720	19120	19120	19120	19100	168
462	20230601	144400	10095634110	19120	19110	19120	19110	281
463	20230601	144300	10090262550	19120	19120	19120	19110	306
464	20230601	144200	10084413240	19120	19120	19120	19120	35
465	20230601	144100	10083744040	19120	19130	19130	19110	104
466	20230601	144000	10081756470	19120	19120	19130	19120	351
467	20230601	143900	10075045010	19120	19120	19120	19120	17
468	20230601	143800	10074719970	19120	19120	19140	19120	53
469	20230601	143700	10073706100	19120	19120	19130	19120	35
470	20230601	143600	10073036640	19110	19120	19120	19110	121
471	20230601	143500	10070723450	19120	19130	19130	19120	43
472	20230601	143400	10069900870	19140	19130	19140	19130	112
473	20230601	143300	10067758200	19130	19100	19130	19100	43
474	20230601	143200	10066936090	19100	19100	19100	19100	8
475	20230601	143100	10066783290	19100	19100	19100	19100	51
476	20230601	143000	10065809190	19130	19130	19140	19130	294
477	20230601	142900	10060184220	19130	19100	19130	19100	277
478	20230601	142800	10054892410	19100	19100	19100	19100	32
479	20230601	142700	10054281210	19130	19130	19130	19080	28
480	20230601	142600	10053745870	19060	19100	19140	19060	1732
481	20230601	142500	10020681780	19140	19140	19140	19140	2
482	20230601	142400	10020643500	19140	19130	19140	19130	69
483	20230601	142300	10019322880	19140	19100	19150	19100	618
484	20230601	142200	10007514590	19100	19100	19100	19100	66
485	20230601	142100	10006253990	19100	19090	19100	19080	811
486	20230601	142000	9990772400	19100	19070	19100	19060	622
487	20230601	141900	9978905850	19080	19080	19080	19070	218
488	20230601	141800	9974748280	19090	19090	19090	19080	97
489	20230601	141700	9972897070	19090	19080	19090	19080	57
490	20230601	141600	9971808990	19080	19080	19090	19080	216
491	20230601	141500	9967687590	19100	19100	19100	19080	205
492	20230601	141400	9963775110	19100	19080	19100	19080	630
493	20230601	141300	9951752880	19080	19110	19110	19080	68
494	20230601	141200	9950455040	19090	19150	19150	19090	877
495	20230601	141100	9933694770	19150	19160	19170	19150	40
496	20230601	141000	9932928550	19160	19140	19160	19140	461
497	20230601	140900	9924104130	19140	19130	19180	19130	517
498	20230601	140800	9914206910	19180	19130	19180	19130	210
499	20230601	140700	9910186710	19130	19130	19190	19130	18
500	20230601	140600	9909842310	19100	19190	19190	19100	521
501	20230601	140500	9899873790	19200	19200	19200	19200	433
502	20230601	140400	9891560190	19200	19190	19200	19190	673
503	20230601	140300	9878641090	19190	19170	19190	19170	179
504	20230601	140200	9875209240	19190	19190	19190	19190	5
505	20230601	140100	9875113290	19180	19130	19190	19120	664
506	20230601	140000	9862402880	19110	19190	19190	19110	101
507	20230601	135900	9860472690	19110	19150	19150	19110	486
508	20230601	135800	9851177840	19200	19190	19200	19140	655
509	20230601	135700	9838638010	19190	19200	19200	19190	102
510	20230601	135600	9836679660	19200	19200	19200	19200	1
511	20230601	135500	9836660460	19200	19200	19200	19200	105
512	20230601	135400	9834644460	19200	19200	19200	19200	111
513	20230601	135300	9832513260	19090	19120	19120	19080	1131
514	20230601	135200	9810915850	19150	19120	19150	19120	276
515	20230601	135100	9805638700	19120	19210	19210	19120	1204
516	20230601	135000	9782546660	19200	19240	19240	19200	1121
517	20230601	134900	9761009050	19250	19240	19250	19240	642
518	20230601	134800	9748650560	19230	19210	19230	19210	442
519	20230601	134700	9740153020	19230	19220	19230	19200	140
520	20230601	134600	9737462570	19230	19270	19270	19230	148
521	20230601	134500	9734612290	19270	19170	19270	19170	1908
522	20230601	134400	9697909280	19170	19160	19190	19160	56
523	20230601	134300	9696835970	19190	19160	19190	19150	1542
524	20230601	134200	9667305380	19190	19140	19190	19140	491
525	20230601	134100	9657901760	19130	19140	19150	19130	420
526	20230601	134000	9649859930	19130	19120	19130	19110	124
527	20230601	133900	9647489070	19130	19140	19150	19130	174
528	20230601	133800	9644158670	19140	19150	19150	19140	248
529	20230601	133700	9639409620	19150	19110	19150	19110	379
530	20230601	133600	9632156960	19100	19100	19140	19100	151
531	20230601	133500	9629270860	19070	19100	19140	19070	1672
532	20230601	133400	9597346850	19150	19150	19150	19080	325
533	20230601	133300	9591144860	19080	19130	19170	19080	1907
534	20230601	133200	9554733830	19130	19170	19180	19130	218
535	20230601	133100	9550555880	19180	19190	19190	19170	515
536	20230601	133000	9540679970	19200	19200	19210	19200	378
537	20230601	132900	9533422360	19200	19220	19220	19190	174
538	20230601	132800	9530080830	19220	19210	19230	19210	84
539	20230601	132700	9528466690	19210	19190	19210	19190	292
540	20230601	132600	9522857750	19190	19210	19210	19190	448
541	20230601	132500	9514253930	19220	19200	19220	19200	30
542	20230601	132400	9513677710	19200	19200	19210	19190	145
543	20230601	132300	9510893240	19210	19190	19210	19190	454
544	20230601	132200	9502176940	19210	19180	19210	19180	35
545	20230601	132100	9501505060	19180	19190	19200	19120	2250
546	20230601	132000	9458439360	19180	19160	19180	19160	93
547	20230601	131900	9456657450	19160	19230	19240	19160	298
548	20230601	131800	9450927630	19230	19190	19240	19190	2613
549	20230601	131700	9400731400	19190	19190	19190	19190	84
550	20230601	131600	9399119440	19190	19180	19190	19170	1402
551	20230601	131500	9372228700	19180	19130	19180	19120	2112
552	20230601	131400	9331774470	19120	19120	19120	19100	129
553	20230601	131300	9329308050	19120	19090	19120	19090	625
554	20230601	131200	9317376310	19090	19110	19120	19090	815
555	20230601	131100	9301801510	19110	19100	19120	19100	121
556	20230601	131000	9299490010	19120	19100	19120	19100	369
557	20230601	130900	9292440240	19100	19110	19110	19100	40
558	20230601	130800	9291675930	19120	19120	19120	19120	312
559	20230601	130700	9285710490	19120	19120	19120	19120	16
560	20230601	130600	9285404570	19120	19110	19120	19090	1562
561	20230601	130500	9255570330	19120	19110	19120	19110	30
562	20230601	130400	9254997000	19100	19100	19100	19100	1924
563	20230601	130300	9218248600	19130	19130	19140	19130	333
564	20230601	130200	9211878010	19120	19070	19120	19070	658
565	20230601	130100	9199308540	19070	19060	19070	19060	28
566	20230601	130000	9198774590	19060	19060	19060	19060	465
567	20230601	125900	9189911690	19060	19100	19100	19060	74
568	20230601	125800	9188498640	19060	19060	19060	19050	152
569	20230601	125700	9185602520	19060	19080	19090	19060	1295
570	20230601	125600	9160885620	19080	19090	19090	19080	130
571	20230601	125500	9158404910	19100	19100	19100	19080	437
572	20230601	125400	9150062000	19100	19110	19110	19100	5
573	20230601	125300	9149966460	19110	19120	19120	19110	52
574	20230601	125200	9148972450	19110	19130	19130	19110	22
575	20230601	125100	9148551810	19100	19130	19130	19100	40
576	20230601	125000	9147787780	19130	19070	19130	19070	827
577	20230601	124900	9131990550	19050	19050	19050	19050	6
578	20230601	124800	9131876250	19090	19030	19090	19030	16
579	20230601	124700	9131571110	19030	19120	19120	19030	474
580	20230601	124600	9122534480	19130	19100	19140	19100	216
581	20230601	124500	9118407500	19100	19100	19150	19100	847
582	20230601	124400	9102206080	19110	19110	19110	19090	61
583	20230601	124300	9101040390	19110	19110	19110	19110	347
584	20230601	124200	9094409220	19120	19120	19120	19120	87
585	20230601	124100	9092745780	19110	19110	19110	19110	24
586	20230601	124000	9092287140	19110	19090	19110	19090	59
587	20230601	123900	9091160150	19040	19040	19040	19040	1
588	20230601	123800	9091141110	19040	19030	19040	19030	12
589	20230601	123700	9090912710	19030	19040	19040	19010	483
590	20230601	123600	9081722120	19070	19090	19090	19070	189
591	20230601	123500	9078116820	19110	19100	19110	19100	37
592	20230601	123400	9077409760	19110	19070	19110	19070	22
593	20230601	123300	9076990180	19070	19010	19070	19010	734
594	20230601	123200	9063017140	19010	19000	19040	19000	32
595	20230601	123100	9062408520	19000	19000	19060	18990	2447
596	20230601	123000	9015912360	19010	19070	19070	19000	20
597	20230601	122900	9015531520	19070	18900	19070	18870	936
598	20230601	122800	8997834700	18890	18950	18950	18860	888
599	20230601	122700	8981082570	18990	19020	19020	18860	1999
600	20230601	122600	8943109410	19000	19030	19070	19000	848
601	20230601	122500	8926983710	19080	19070	19080	19010	703
602	20230601	122400	8913606560	19060	19080	19090	19060	222
603	20230601	122300	8909372770	19090	19110	19110	19080	291
604	20230601	122200	8903819130	19110	19110	19110	19110	82
605	20230601	122100	8902252110	19110	19070	19110	19070	168
606	20230601	122000	8899042230	19070	19120	19120	19070	529
607	20230601	121900	8888936070	19120	19110	19130	19110	293
608	20230601	121800	8883333810	19110	19150	19190	19110	295
609	20230601	121700	8877683410	19150	19140	19200	19140	188
610	20230601	121600	8874080670	19140	19210	19210	19140	41
611	20230601	121500	8873293670	19210	19140	19210	19140	142
612	20230601	121400	8870573870	19140	19190	19210	19140	436
613	20230601	121300	8862203040	19190	19150	19190	19150	248
614	20230601	121200	8857449800	19150	19150	19200	19140	36
615	20230601	121100	8856759850	19150	19200	19200	19140	76
616	20230601	121000	8855304620	19220	19220	19220	19180	1027
617	20230601	120900	8835586900	19220	19160	19220	19160	1507
618	20230601	120800	8806672020	19160	19170	19170	19110	38
619	20230601	120700	8805944380	19100	19170	19170	19100	1837
620	20230601	120600	8770730650	19070	19150	19150	19060	517
621	20230601	120500	8760859120	19190	19150	19190	19150	237
622	20230601	120400	8756320210	19150	19190	19190	19100	1255
623	20230601	120300	8732307950	19190	19220	19260	19190	714
624	20230601	120200	8718594460	19220	19280	19300	19220	1125
625	20230601	120100	8696905110	19290	19180	19290	19180	5369
626	20230601	120000	8593656040	19180	19180	19200	19180	1166
627	20230601	115900	8571283020	19180	19140	19180	19140	154
628	20230601	115800	8568332360	19170	19110	19170	19100	426
629	20230601	115700	8560166490	19160	19160	19180	19160	74
630	20230601	115600	8558748430	19160	19180	19180	19160	896
631	20230601	115500	8541574030	19190	19160	19190	19160	1050
632	20230601	115400	8521439950	19170	19080	19170	19080	773
633	20230601	115300	8506631910	19150	19160	19170	19080	550
634	20230601	115200	8496116230	19160	19140	19170	19140	985
635	20230601	115100	8477238850	19110	19110	19160	19110	2094
636	20230601	115000	8437158500	19100	19080	19110	19080	183
637	20230601	114900	8433662380	19050	19070	19070	19050	383
638	20230601	114800	8426363850	19130	19130	19130	19130	245
639	20230601	114700	8421677000	19130	19110	19150	19060	1978
640	20230601	114600	8383893470	19120	19050	19120	19050	653
641	20230601	114500	8371418310	19120	19110	19120	19110	838
642	20230601	114400	8355397030	19110	19080	19110	19080	468
643	20230601	114300	8346461490	19010	18980	19070	18980	1150
644	20230601	114200	8324582030	18880	18880	18980	18880	402
645	20230601	114100	8316987220	18880	18960	18960	18840	835
646	20230601	114000	8301239060	18870	18910	18910	18870	413
647	20230601	113900	8293441060	18900	18950	18990	18900	570
648	20230601	113800	8282647760	18940	18980	18980	18930	110
649	20230601	113700	8280561820	18990	19000	19000	18990	141
650	20230601	113600	8277884040	19010	18990	19010	18990	115
651	20230601	113500	8275698770	19000	18990	19000	18990	17
652	20230601	113400	8275375830	18990	19030	19050	18990	686
653	20230601	113300	8262319360	19030	19030	19030	18980	356
654	20230601	113200	8255545130	19030	18970	19030	18970	117
655	20230601	113100	8253318920	19040	18930	19040	18930	1117
656	20230601	113000	8232097330	18930	19030	19030	18930	1040
657	20230601	112900	8212349170	19020	19070	19080	19020	497
658	20230601	112800	8202876810	19070	19020	19070	19020	752
659	20230601	112700	8188540370	19020	18970	19020	18970	2365
660	20230601	112600	8143599350	18970	18910	18970	18910	165
661	20230601	112500	8140474280	18910	18920	18920	18910	138
662	20230601	112400	8137864690	18920	18830	18950	18770	3297
663	20230601	112300	8075594440	18770	18770	18770	18760	235
664	20230601	112200	8071184110	18760	18790	18790	18760	187
665	20230601	112100	8067673700	18790	18770	18800	18770	135
666	20230601	112000	8065137220	18770	18770	18780	18770	173
667	20230601	111900	8061889690	18770	18770	18780	18770	477
668	20230601	111800	8052933750	18770	18780	18800	18770	57
669	20230601	111700	8051863180	18780	18770	18820	18770	61
670	20230601	111600	8050717500	18770	18760	18770	18760	31
671	20230601	111500	8050135930	18830	18830	18830	18830	95
672	20230601	111400	8048347080	18730	18820	18820	18730	487
673	20230601	111300	8039210160	18820	18810	18830	18800	173
674	20230601	111200	8035954180	18810	18810	18810	18800	102
675	20230601	111100	8034036550	18830	18860	18860	18800	244
676	20230601	111000	8029440840	18860	18860	18860	18840	380
677	20230601	110900	8022277180	18840	18840	18840	18840	189
678	20230601	110800	8018716420	18840	18800	18840	18800	141
679	20230601	110700	8016061130	18800	18800	18800	18730	197
680	20230601	110600	8012362570	18800	18830	18830	18800	100
681	20230601	110500	8010481820	18800	18840	18840	18780	279
682	20230601	110400	8005235420	18840	18900	18900	18780	177
683	20230601	110300	8001898520	18840	18650	18840	18650	438
684	20230601	110200	7993686380	18650	18650	18650	18650	576
685	20230601	110100	7982943980	18630	18560	18650	18510	1346
686	20230601	110000	7957979790	18630	18620	18630	18560	1111
687	20230601	105900	7937336670	18620	18620	18650	18620	182
688	20230601	105800	7933945540	18650	18650	18650	18650	50
689	20230601	105700	7933013040	18600	18650	18670	18600	530
690	20230601	105600	7923127610	18650	18570	18650	18500	6083
691	20230601	105500	7810119360	18570	18620	18650	18570	1236
692	20230601	105400	7787134590	18680	18690	18690	18600	1610
693	20230601	105300	7757164070	18680	18690	18690	18670	147
694	20230601	105200	7754417630	18690	18700	18700	18690	278
695	20230601	105100	7749219640	18740	18700	18740	18690	23
696	20230601	105000	7748789150	18700	18690	18700	18640	386
697	20230601	104900	7741582830	18690	18670	18710	18610	1653
698	20230601	104800	7710756910	18670	18710	18740	18610	2566
699	20230601	104700	7662860630	18710	18850	18850	18710	2393
700	20230601	104600	7617904260	18860	18980	18980	18860	242
701	20230601	104500	7613337410	18980	18860	18980	18860	70
702	20230601	104400	7612015770	18980	18870	18990	18850	371
703	20230601	104300	7604997870	18850	18820	18990	18810	2819
704	20230601	104200	7551914630	18990	18840	18990	18820	4498
705	20230601	104100	7467164160	18840	18930	18930	18840	976
706	20230601	104000	7448758080	19010	19020	19020	18890	1769
707	20230601	103900	7415292910	18990	19130	19130	18990	984
708	20230601	103800	7396534150	19130	18980	19140	18950	3926
709	20230601	103700	7321766200	18990	18950	18990	18940	440
710	20230601	103600	7313416500	18960	18940	18970	18920	1611
711	20230601	103500	7282913750	18940	18990	18990	18930	241
712	20230601	103400	7278344960	18990	18950	19000	18900	1543
713	20230601	103300	7249129790	18910	19000	19000	18890	714
714	20230601	103200	7235621540	18920	18910	19050	18890	1860
715	20230601	103100	7200430670	18910	18860	18910	18860	854
716	20230601	103000	7184306250	18850	18860	18910	18820	529
717	20230601	102900	7174332840	18860	18950	18950	18830	1696
718	20230601	102800	7142346160	18940	18850	18960	18720	4119
719	20230601	102700	7064605780	18820	19070	19070	18700	4113
720	20230601	102600	6986752340	19060	19080	19140	19060	1256
721	20230601	102500	6962789860	19070	19160	19160	19070	2969
722	20230601	102400	6906013670	19150	19130	19180	19130	1786
723	20230601	102300	6871799730	19130	19160	19200	19130	1635
724	20230601	102200	6840419330	19180	19090	19190	19090	902
725	20230601	102100	6823189940	19090	19090	19200	19020	4204
726	20230601	102000	6743145930	19090	19160	19160	19090	4520
727	20230601	101900	6656669540	19160	19140	19200	19130	2568
728	20230601	101800	6607474260	19140	19180	19240	19130	1509
729	20230601	101700	6578540960	19180	19330	19350	19180	7924
730	20230601	101600	6425684610	19330	19290	19390	19280	3597
731	20230601	101500	6356151830	19300	19340	19420	19280	10223
732	20230601	101400	6158118720	19340	19180	19350	19160	6113
733	20230601	101300	6040483440	19180	19160	19190	19040	7327
734	20230601	101200	5900471230	19160	19190	19340	19110	35957
735	20230601	101100	5209210100	19220	19120	19250	19120	9162
736	20230601	101000	5033678340	19020	19020	19020	19020	0
737	20230601	100900	5033678340	19020	18870	19020	18870	6815
738	20230601	100800	4904463810	18880	18770	18880	18760	2958
739	20230601	100700	4848752790	18750	18740	18750	18740	1072
740	20230601	100600	4828653940	18740	18700	18770	18700	681
741	20230601	100500	4815886390	18720	18710	18720	18690	822
742	20230601	100400	4800506530	18720	18740	18750	18710	523
743	20230601	100300	4790717890	18750	18730	18750	18690	606
744	20230601	100200	4779380340	18680	18810	18820	18680	3409
745	20230601	100100	4715444030	18820	18790	18860	18780	857
746	20230601	100000	4699332280	18880	18930	18930	18780	2467
747	20230601	095900	4652827990	18940	18830	18940	18820	1508
748	20230601	095800	4624376140	18740	18890	18910	18730	5626
749	20230601	095700	4518154170	18900	18630	18900	18630	8401
750	20230601	095600	4360175920	18660	18660	18660	18620	724
751	20230601	095500	4346674260	18660	18690	18720	18660	1416
752	20230601	095400	4320208340	18680	18640	18680	18620	3248
753	20230601	095300	4259610150	18580	18590	18640	18580	5592
754	20230601	095200	4155534870	18580	18530	18580	18530	814
755	20230601	095100	4140414990	18530	18470	18530	18470	1671
756	20230601	095000	4109492410	18470	18500	18510	18460	673
757	20230601	094900	4097057340	18500	18430	18510	18430	245
758	20230601	094800	4092526900	18430	18410	18540	18360	1095
759	20230601	094700	4072374930	18410	18520	18520	18330	2177
760	20230601	094600	4032282260	18530	18590	18640	18530	2055
761	20230601	094500	3994125520	18580	18620	18650	18580	3842
762	20230601	094400	3922618230	18620	18650	18650	18600	794
763	20230601	094300	3907829120	18650	18760	18760	18630	2991
764	20230601	094200	3851939750	18760	18580	18770	18570	10431
765	20230601	094100	3656886790	18570	18600	18600	18560	2212
766	20230601	094000	3615805480	18630	18590	18660	18570	10381
767	20230601	093900	3422535370	18590	18450	18590	18450	10471
768	20230601	093800	3228571210	18450	18290	18450	18290	12236
769	20230601	093700	3003461920	18280	18220	18280	18220	2499
770	20230601	093600	2957867840	18240	18200	18240	18180	1914
771	20230601	093500	2923016780	18200	18240	18250	18200	1257
772	20230601	093400	2900091400	18240	18160	18240	18160	1366
773	20230601	093300	2875224740	18140	18060	18140	18060	3713
774	20230601	093200	2808019110	18060	18160	18170	18060	4672
775	20230601	093100	2723331000	18170	18260	18260	18160	6549
776	20230601	093000	2604156420	18240	18280	18280	18220	1438
777	20230601	092900	2577918350	18280	18310	18320	18270	1696
778	20230601	092800	2546895740	18310	18260	18320	18240	6128
779	20230601	092700	2434853700	18240	18240	18290	18210	2267
780	20230601	092600	2393448020	18240	18270	18360	18210	6408
781	20230601	092500	2276191330	18260	18200	18260	18150	4130
782	20230601	092400	2201066540	18250	18190	18270	18140	4504
783	20230601	092300	2119182180	18190	18110	18280	18110	12981
784	20230601	092200	1882851230	18110	18040	18130	17980	8702
785	20230601	092100	1725662860	18040	17830	18050	17820	9803
786	20230601	092000	1549529870	17820	17920	17930	17820	3007
787	20230601	091900	1495767300	17920	17900	17960	17860	10471
788	20230601	091800	1308115220	17920	17910	17990	17860	4654
789	20230601	091700	1224645600	17960	17800	17970	17770	7776
790	20230601	091600	1085784830	17820	17770	17820	17710	11899
791	20230601	091500	874053640	17790	17610	17820	17610	9065
792	20230601	091400	713245060	17600	17600	17650	17590	2769
793	20230601	091300	664457890	17590	17560	17600	17560	888
794	20230601	091200	648848670	17520	17440	17590	17440	8220
795	20230601	091100	505000540	17440	17410	17450	17410	1827
796	20230601	091000	473150510	17410	17340	17410	17340	392
797	20230601	090900	466339490	17320	17380	17420	17320	1099
798	20230601	090800	447248760	17400	17280	17430	17280	3478
799	20230601	090700	386985290	17270	17190	17270	17190	1639
800	20230601	090600	358734340	17190	17150	17200	17150	692
801	20230601	090500	346847210	17150	17170	17200	17150	5709
802	20230601	090400	248827780	17170	17210	17270	17170	2266
803	20230601	090300	209856950	17210	17200	17220	17200	3111
804	20230601	090200	156340920	17200	17250	17290	17190	2109
805	20230601	090100	120010910	17190	17210	17260	17160	1877
806	20230601	090000	87736630	17150	17300	17300	17110	5058