KissMeData/032500/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	224500	1036521120	18830	18830	18830	18830	2005
3	20230602	224400	1036521120	18830	18830	18830	18830	0
4	20230602	224300	1036521120	18830	18830	18830	18830	0
5	20230602	224200	1036521120	18830	18830	18830	18830	0
6	20230602	224100	1036521120	18830	18830	18830	18830	0
7	20230602	224000	1036521120	18830	18830	18830	18830	0
8	20230602	223900	1036521120	18830	18830	18830	18830	0
9	20230602	223800	1036521120	18830	18830	18830	18830	0
10	20230602	223700	1036521120	18830	18830	18830	18830	0
11	20230602	223600	1036521120	18830	18830	18830	18830	0
12	20230602	223500	1036521120	18830	18830	18830	18830	0
13	20230602	223400	1036521120	18830	18830	18830	18830	0
14	20230602	223300	1036521120	18830	18830	18830	18830	0
15	20230602	223200	1036521120	18830	18830	18830	18830	0
16	20230602	223100	1036521120	18830	18830	18830	18830	0
17	20230602	223000	1036521120	18830	18830	18830	18830	0
18	20230602	222900	1036521120	18830	18830	18830	18830	0
19	20230602	222800	1036521120	18830	18830	18830	18830	0
20	20230602	222700	1036521120	18830	18830	18830	18830	0
21	20230602	222600	1036521120	18830	18830	18830	18830	0
22	20230602	222500	1036521120	18830	18830	18830	18830	0
23	20230602	222400	1036521120	18830	18830	18830	18830	0
24	20230602	222300	1036521120	18830	18830	18830	18830	0
25	20230602	222200	1036521120	18830	18830	18830	18830	0
26	20230602	222100	1036521120	18830	18830	18830	18830	0
27	20230602	222000	1036521120	18830	18830	18830	18830	0
28	20230602	221900	1036521120	18830	18830	18830	18830	0
29	20230602	221800	1036521120	18830	18830	18830	18830	0
30	20230602	221700	1036521120	18830	18830	18830	18830	0
31	20230602	221600	1036521120	18830	18830	18830	18830	0
32	20230602	221500	1036521120	18830	18830	18830	18830	2005
33	20230602	221400	1036521120	18830	18830	18830	18830	0
34	20230602	221300	1036521120	18830	18830	18830	18830	0
35	20230602	221200	1036521120	18830	18830	18830	18830	0
36	20230602	221100	1036521120	18830	18830	18830	18830	0
37	20230602	221000	1036521120	18830	18830	18830	18830	0
38	20230602	220900	1036521120	18830	18830	18830	18830	0
39	20230602	220800	1036521120	18830	18830	18830	18830	0
40	20230602	220700	1036521120	18830	18830	18830	18830	0
41	20230602	220600	1036521120	18830	18830	18830	18830	0
42	20230602	220500	1036521120	18830	18830	18830	18830	0
43	20230602	220400	1036521120	18830	18830	18830	18830	0
44	20230602	220300	1036521120	18830	18830	18830	18830	0
45	20230602	220200	1036521120	18830	18830	18830	18830	0
46	20230602	220100	1036521120	18830	18830	18830	18830	0
47	20230602	220000	1036521120	18830	18830	18830	18830	0
48	20230602	215900	1036521120	18830	18830	18830	18830	0
49	20230602	215800	1036521120	18830	18830	18830	18830	0
50	20230602	215700	1036521120	18830	18830	18830	18830	0
51	20230602	215600	1036521120	18830	18830	18830	18830	0
52	20230602	215500	1036521120	18830	18830	18830	18830	0
53	20230602	215400	1036521120	18830	18830	18830	18830	0
54	20230602	215300	1036521120	18830	18830	18830	18830	0
55	20230602	215200	1036521120	18830	18830	18830	18830	0
56	20230602	215100	1036521120	18830	18830	18830	18830	0
57	20230602	215000	1036521120	18830	18830	18830	18830	0
58	20230602	214900	1036521120	18830	18830	18830	18830	0
59	20230602	214800	1036521120	18830	18830	18830	18830	0
60	20230602	214700	1036521120	18830	18830	18830	18830	0
61	20230602	214600	1036521120	18830	18830	18830	18830	0
62	20230602	214500	1036521120	18830	18830	18830	18830	2005
63	20230602	214400	1036521120	18830	18830	18830	18830	0
64	20230602	214300	1036521120	18830	18830	18830	18830	0
65	20230602	214200	1036521120	18830	18830	18830	18830	0
66	20230602	214100	1036521120	18830	18830	18830	18830	0
67	20230602	214000	1036521120	18830	18830	18830	18830	0
68	20230602	213900	1036521120	18830	18830	18830	18830	0
69	20230602	213800	1036521120	18830	18830	18830	18830	0
70	20230602	213700	1036521120	18830	18830	18830	18830	0
71	20230602	213600	1036521120	18830	18830	18830	18830	0
72	20230602	213500	1036521120	18830	18830	18830	18830	0
73	20230602	213400	1036521120	18830	18830	18830	18830	0
74	20230602	213300	1036521120	18830	18830	18830	18830	0
75	20230602	213200	1036521120	18830	18830	18830	18830	0
76	20230602	213100	1036521120	18830	18830	18830	18830	0
77	20230602	213000	1036521120	18830	18830	18830	18830	0
78	20230602	212900	1036521120	18830	18830	18830	18830	0
79	20230602	212800	1036521120	18830	18830	18830	18830	0
80	20230602	212700	1036521120	18830	18830	18830	18830	0
81	20230602	212600	1036521120	18830	18830	18830	18830	0
82	20230602	212500	1036521120	18830	18830	18830	18830	0
83	20230602	212400	1036521120	18830	18830	18830	18830	0
84	20230602	212300	1036521120	18830	18830	18830	18830	0
85	20230602	212200	1036521120	18830	18830	18830	18830	0
86	20230602	212100	1036521120	18830	18830	18830	18830	0
87	20230602	212000	1036521120	18830	18830	18830	18830	0
88	20230602	211900	1036521120	18830	18830	18830	18830	0
89	20230602	211800	1036521120	18830	18830	18830	18830	0
90	20230602	211700	1036521120	18830	18830	18830	18830	0
91	20230602	211600	1036521120	18830	18830	18830	18830	0
92	20230602	211500	1036521120	18830	18830	18830	18830	2005
93	20230602	211400	1036521120	18830	18830	18830	18830	0
94	20230602	211300	1036521120	18830	18830	18830	18830	0
95	20230602	211200	1036521120	18830	18830	18830	18830	0
96	20230602	211100	1036521120	18830	18830	18830	18830	0
97	20230602	211000	1036521120	18830	18830	18830	18830	0
98	20230602	210900	1036521120	18830	18830	18830	18830	0
99	20230602	210800	1036521120	18830	18830	18830	18830	0
100	20230602	210700	1036521120	18830	18830	18830	18830	0
101	20230602	210600	1036521120	18830	18830	18830	18830	0
102	20230602	210500	1036521120	18830	18830	18830	18830	0
103	20230602	210400	1036521120	18830	18830	18830	18830	0
104	20230602	210300	1036521120	18830	18830	18830	18830	0
105	20230602	210200	1036521120	18830	18830	18830	18830	0
106	20230602	210100	1036521120	18830	18830	18830	18830	0
107	20230602	210000	1036521120	18830	18830	18830	18830	0
108	20230602	205900	1036521120	18830	18830	18830	18830	0
109	20230602	205800	1036521120	18830	18830	18830	18830	0
110	20230602	205700	1036521120	18830	18830	18830	18830	0
111	20230602	205600	1036521120	18830	18830	18830	18830	0
112	20230602	205500	1036521120	18830	18830	18830	18830	0
113	20230602	205400	1036521120	18830	18830	18830	18830	0
114	20230602	205300	1036521120	18830	18830	18830	18830	0
115	20230602	205200	1036521120	18830	18830	18830	18830	0
116	20230602	205100	1036521120	18830	18830	18830	18830	0
117	20230602	205000	1036521120	18830	18830	18830	18830	0
118	20230602	204900	1036521120	18830	18830	18830	18830	0
119	20230602	204800	1036521120	18830	18830	18830	18830	0
120	20230602	204700	1036521120	18830	18830	18830	18830	0
121	20230602	204600	1036521120	18830	18830	18830	18830	0
122	20230602	204500	1036521120	18830	18830	18830	18830	2005
123	20230602	204400	1036521120	18830	18830	18830	18830	0
124	20230602	204300	1036521120	18830	18830	18830	18830	0
125	20230602	204200	1036521120	18830	18830	18830	18830	0
126	20230602	204100	1036521120	18830	18830	18830	18830	0
127	20230602	204000	1036521120	18830	18830	18830	18830	0
128	20230602	203900	1036521120	18830	18830	18830	18830	0
129	20230602	203800	1036521120	18830	18830	18830	18830	0
130	20230602	203700	1036521120	18830	18830	18830	18830	0
131	20230602	203600	1036521120	18830	18830	18830	18830	0
132	20230602	203500	1036521120	18830	18830	18830	18830	0
133	20230602	203400	1036521120	18830	18830	18830	18830	0
134	20230602	203300	1036521120	18830	18830	18830	18830	0
135	20230602	203200	1036521120	18830	18830	18830	18830	0
136	20230602	203100	1036521120	18830	18830	18830	18830	0
137	20230602	203000	1036521120	18830	18830	18830	18830	0
138	20230602	202900	1036521120	18830	18830	18830	18830	0
139	20230602	202800	1036521120	18830	18830	18830	18830	0
140	20230602	202700	1036521120	18830	18830	18830	18830	0
141	20230602	202600	1036521120	18830	18830	18830	18830	0
142	20230602	202500	1036521120	18830	18830	18830	18830	0
143	20230602	202400	1036521120	18830	18830	18830	18830	0
144	20230602	202300	1036521120	18830	18830	18830	18830	0
145	20230602	202200	1036521120	18830	18830	18830	18830	0
146	20230602	202100	1036521120	18830	18830	18830	18830	0
147	20230602	202000	1036521120	18830	18830	18830	18830	0
148	20230602	201900	1036521120	18830	18830	18830	18830	0
149	20230602	201800	1036521120	18830	18830	18830	18830	0
150	20230602	201700	1036521120	18830	18830	18830	18830	0
151	20230602	201600	1036521120	18830	18830	18830	18830	0
152	20230602	201500	1036521120	18830	18830	18830	18830	2005
153	20230602	201400	1036521120	18830	18830	18830	18830	0
154	20230602	201300	1036521120	18830	18830	18830	18830	0
155	20230602	201200	1036521120	18830	18830	18830	18830	0
156	20230602	201100	1036521120	18830	18830	18830	18830	0
157	20230602	201000	1036521120	18830	18830	18830	18830	0
158	20230602	200900	1036521120	18830	18830	18830	18830	0
159	20230602	200800	1036521120	18830	18830	18830	18830	0
160	20230602	200700	1036521120	18830	18830	18830	18830	0
161	20230602	200600	1036521120	18830	18830	18830	18830	0
162	20230602	200500	1036521120	18830	18830	18830	18830	0
163	20230602	200400	1036521120	18830	18830	18830	18830	0
164	20230602	200300	1036521120	18830	18830	18830	18830	0
165	20230602	200200	1036521120	18830	18830	18830	18830	0
166	20230602	200100	1036521120	18830	18830	18830	18830	0
167	20230602	200000	1036521120	18830	18830	18830	18830	0
168	20230602	195900	1036521120	18830	18830	18830	18830	0
169	20230602	195800	1036521120	18830	18830	18830	18830	0
170	20230602	195700	1036521120	18830	18830	18830	18830	0
171	20230602	195600	1036521120	18830	18830	18830	18830	0
172	20230602	195500	1036521120	18830	18830	18830	18830	0
173	20230602	195400	1036521120	18830	18830	18830	18830	0
174	20230602	195300	1036521120	18830	18830	18830	18830	0
175	20230602	195200	1036521120	18830	18830	18830	18830	0
176	20230602	195100	1036521120	18830	18830	18830	18830	0
177	20230602	195000	1036521120	18830	18830	18830	18830	0
178	20230602	194900	1036521120	18830	18830	18830	18830	0
179	20230602	194800	1036521120	18830	18830	18830	18830	0
180	20230602	194700	1036521120	18830	18830	18830	18830	0
181	20230602	194600	1036521120	18830	18830	18830	18830	0
182	20230602	194500	1036521120	18830	18830	18830	18830	2005
183	20230602	194400	1036521120	18830	18830	18830	18830	0
184	20230602	194300	1036521120	18830	18830	18830	18830	0
185	20230602	194200	1036521120	18830	18830	18830	18830	0
186	20230602	194100	1036521120	18830	18830	18830	18830	0
187	20230602	194000	1036521120	18830	18830	18830	18830	0
188	20230602	193900	1036521120	18830	18830	18830	18830	0
189	20230602	193800	1036521120	18830	18830	18830	18830	0
190	20230602	193700	1036521120	18830	18830	18830	18830	0
191	20230602	193600	1036521120	18830	18830	18830	18830	0
192	20230602	193500	1036521120	18830	18830	18830	18830	0
193	20230602	193400	1036521120	18830	18830	18830	18830	0
194	20230602	193300	1036521120	18830	18830	18830	18830	0
195	20230602	193200	1036521120	18830	18830	18830	18830	0
196	20230602	193100	1036521120	18830	18830	18830	18830	0
197	20230602	193000	1036521120	18830	18830	18830	18830	0
198	20230602	192900	1036521120	18830	18830	18830	18830	0
199	20230602	192800	1036521120	18830	18830	18830	18830	0
200	20230602	192700	1036521120	18830	18830	18830	18830	0
201	20230602	192600	1036521120	18830	18830	18830	18830	0
202	20230602	192500	1036521120	18830	18830	18830	18830	0
203	20230602	192400	1036521120	18830	18830	18830	18830	0
204	20230602	192300	1036521120	18830	18830	18830	18830	0
205	20230602	192200	1036521120	18830	18830	18830	18830	0
206	20230602	192100	1036521120	18830	18830	18830	18830	0
207	20230602	192000	1036521120	18830	18830	18830	18830	0
208	20230602	191900	1036521120	18830	18830	18830	18830	0
209	20230602	191800	1036521120	18830	18830	18830	18830	0
210	20230602	191700	1036521120	18830	18830	18830	18830	0
211	20230602	191600	1036521120	18830	18830	18830	18830	0
212	20230602	191500	1036521120	18830	18830	18830	18830	2005
213	20230602	191400	1036521120	18830	18830	18830	18830	0
214	20230602	191300	1036521120	18830	18830	18830	18830	0
215	20230602	191200	1036521120	18830	18830	18830	18830	0
216	20230602	191100	1036521120	18830	18830	18830	18830	0
217	20230602	191000	1036521120	18830	18830	18830	18830	0
218	20230602	190900	1036521120	18830	18830	18830	18830	0
219	20230602	190800	1036521120	18830	18830	18830	18830	0
220	20230602	190700	1036521120	18830	18830	18830	18830	0
221	20230602	190600	1036521120	18830	18830	18830	18830	0
222	20230602	190500	1036521120	18830	18830	18830	18830	0
223	20230602	190400	1036521120	18830	18830	18830	18830	0
224	20230602	190300	1036521120	18830	18830	18830	18830	0
225	20230602	190200	1036521120	18830	18830	18830	18830	0
226	20230602	190100	1036521120	18830	18830	18830	18830	0
227	20230602	190000	1036521120	18830	18830	18830	18830	0
228	20230602	185900	1036521120	18830	18830	18830	18830	0
229	20230602	185800	1036521120	18830	18830	18830	18830	0
230	20230602	185700	1036521120	18830	18830	18830	18830	0
231	20230602	185600	1036521120	18830	18830	18830	18830	0
232	20230602	185500	1036521120	18830	18830	18830	18830	0
233	20230602	185400	1036521120	18830	18830	18830	18830	0
234	20230602	185300	1036521120	18830	18830	18830	18830	0
235	20230602	185200	1036521120	18830	18830	18830	18830	0
236	20230602	185100	1036521120	18830	18830	18830	18830	0
237	20230602	185000	1036521120	18830	18830	18830	18830	0
238	20230602	184900	1036521120	18830	18830	18830	18830	0
239	20230602	184800	1036521120	18830	18830	18830	18830	0
240	20230602	184700	1036521120	18830	18830	18830	18830	0
241	20230602	184600	1036521120	18830	18830	18830	18830	0
242	20230602	184500	1036521120	18830	18830	18830	18830	2005
243	20230602	184400	1036521120	18830	18830	18830	18830	0
244	20230602	184300	1036521120	18830	18830	18830	18830	0
245	20230602	184200	1036521120	18830	18830	18830	18830	0
246	20230602	184100	1036521120	18830	18830	18830	18830	0
247	20230602	184000	1036521120	18830	18830	18830	18830	0
248	20230602	183900	1036521120	18830	18830	18830	18830	0
249	20230602	183800	1036521120	18830	18830	18830	18830	0
250	20230602	183700	1036521120	18830	18830	18830	18830	0
251	20230602	183600	1036521120	18830	18830	18830	18830	0
252	20230602	183500	1036521120	18830	18830	18830	18830	0
253	20230602	183400	1036521120	18830	18830	18830	18830	0
254	20230602	183300	1036521120	18830	18830	18830	18830	0
255	20230602	183200	1036521120	18830	18830	18830	18830	0
256	20230602	183100	1036521120	18830	18830	18830	18830	0
257	20230602	183000	1036521120	18830	18830	18830	18830	0
258	20230602	182900	1036521120	18830	18830	18830	18830	0
259	20230602	182800	1036521120	18830	18830	18830	18830	0
260	20230602	182700	1036521120	18830	18830	18830	18830	0
261	20230602	182600	1036521120	18830	18830	18830	18830	0
262	20230602	182500	1036521120	18830	18830	18830	18830	0
263	20230602	182400	1036521120	18830	18830	18830	18830	0
264	20230602	182300	1036521120	18830	18830	18830	18830	0
265	20230602	182200	1036521120	18830	18830	18830	18830	0
266	20230602	182100	1036521120	18830	18830	18830	18830	0
267	20230602	182000	1036521120	18830	18830	18830	18830	0
268	20230602	181900	1036521120	18830	18830	18830	18830	0
269	20230602	181800	1036521120	18830	18830	18830	18830	0
270	20230602	181700	1036521120	18830	18830	18830	18830	0
271	20230602	181600	1036521120	18830	18830	18830	18830	0
272	20230602	181500	1036521120	18830	18830	18830	18830	2005
273	20230602	181400	1036521120	18830	18830	18830	18830	0
274	20230602	181300	1036521120	18830	18830	18830	18830	0
275	20230602	181200	1036521120	18830	18830	18830	18830	0
276	20230602	181100	1036521120	18830	18830	18830	18830	0
277	20230602	181000	1036521120	18830	18830	18830	18830	0
278	20230602	180900	1036521120	18830	18830	18830	18830	0
279	20230602	180800	1036521120	18830	18830	18830	18830	0
280	20230602	180700	1036521120	18830	18830	18830	18830	0
281	20230602	180600	1036521120	18830	18830	18830	18830	0
282	20230602	180500	1036521120	18830	18830	18830	18830	0
283	20230602	180400	1036521120	18830	18830	18830	18830	0
284	20230602	180300	1036521120	18830	18830	18830	18830	0
285	20230602	180200	1036521120	18830	18830	18830	18830	0
286	20230602	180100	1036521120	18830	18830	18830	18830	0
287	20230602	180000	1036521120	18830	18830	18830	18830	0
288	20230602	175900	1036521120	18830	18830	18830	18830	0
289	20230602	175800	1036521120	18830	18830	18830	18830	0
290	20230602	175700	1036521120	18830	18830	18830	18830	0
291	20230602	175600	1036521120	18830	18830	18830	18830	0
292	20230602	175500	1036521120	18830	18830	18830	18830	0
293	20230602	175400	1036521120	18830	18830	18830	18830	0
294	20230602	175300	1036521120	18830	18830	18830	18830	0
295	20230602	175200	1036521120	18830	18830	18830	18830	0
296	20230602	175100	1036521120	18830	18830	18830	18830	0
297	20230602	175000	1036521120	18830	18830	18830	18830	0
298	20230602	174900	1036521120	18830	18830	18830	18830	0
299	20230602	174800	1036521120	18830	18830	18830	18830	0
300	20230602	174700	1036521120	18830	18830	18830	18830	0
301	20230602	174600	1036521120	18830	18830	18830	18830	0
302	20230602	174500	1036521120	18830	18830	18830	18830	2005
303	20230602	174400	1036521120	18830	18830	18830	18830	0
304	20230602	174300	1036521120	18830	18830	18830	18830	0
305	20230602	174200	1036521120	18830	18830	18830	18830	0
306	20230602	174100	1036521120	18830	18830	18830	18830	0
307	20230602	174000	1036521120	18830	18830	18830	18830	0
308	20230602	173900	1036521120	18830	18830	18830	18830	0
309	20230602	173800	1036521120	18830	18830	18830	18830	0
310	20230602	173700	1036521120	18830	18830	18830	18830	0
311	20230602	173600	1036521120	18830	18830	18830	18830	0
312	20230602	173500	1036521120	18830	18830	18830	18830	0
313	20230602	173400	1036521120	18830	18830	18830	18830	0
314	20230602	173300	1036521120	18830	18830	18830	18830	0
315	20230602	173200	1036521120	18830	18830	18830	18830	0
316	20230602	173100	1036521120	18830	18830	18830	18830	0
317	20230602	173000	1036521120	18830	18830	18830	18830	0
318	20230602	172900	1036521120	18830	18830	18830	18830	0
319	20230602	172800	1036521120	18830	18830	18830	18830	0
320	20230602	172700	1036521120	18830	18830	18830	18830	0
321	20230602	172600	1036521120	18830	18830	18830	18830	0
322	20230602	172500	1036521120	18830	18830	18830	18830	0
323	20230602	172400	1036521120	18830	18830	18830	18830	0
324	20230602	172300	1036521120	18830	18830	18830	18830	0
325	20230602	172200	1036521120	18830	18830	18830	18830	0
326	20230602	172100	1036521120	18830	18830	18830	18830	0
327	20230602	172000	1036521120	18830	18830	18830	18830	0
328	20230602	171900	1036521120	18830	18830	18830	18830	0
329	20230602	171800	1036521120	18830	18830	18830	18830	0
330	20230602	171700	1036521120	18830	18830	18830	18830	0
331	20230602	171600	1036521120	18830	18830	18830	18830	0
332	20230602	171500	1036521120	18830	18830	18830	18830	2005
333	20230602	171400	1036521120	18830	18830	18830	18830	0
334	20230602	171300	1036521120	18830	18830	18830	18830	0
335	20230602	171200	1036521120	18830	18830	18830	18830	0
336	20230602	171100	1036521120	18830	18830	18830	18830	0
337	20230602	171000	1036521120	18830	18830	18830	18830	0
338	20230602	170900	1036521120	18830	18830	18830	18830	0
339	20230602	170800	1036521120	18830	18830	18830	18830	0
340	20230602	170700	1036521120	18830	18830	18830	18830	0
341	20230602	170600	1036521120	18830	18830	18830	18830	0
342	20230602	170500	1036521120	18830	18830	18830	18830	0
343	20230602	170400	1036521120	18830	18830	18830	18830	0
344	20230602	170300	1036521120	18830	18830	18830	18830	0
345	20230602	170200	1036521120	18830	18830	18830	18830	0
346	20230602	170100	1036521120	18830	18830	18830	18830	0
347	20230602	170000	1036521120	18830	18830	18830	18830	0
348	20230602	165900	1036521120	18830	18830	18830	18830	0
349	20230602	165800	1036521120	18830	18830	18830	18830	0
350	20230602	165700	1036521120	18830	18830	18830	18830	0
351	20230602	165600	1036521120	18830	18830	18830	18830	0
352	20230602	165500	1036521120	18830	18830	18830	18830	0
353	20230602	165400	1036521120	18830	18830	18830	18830	0
354	20230602	165300	1036521120	18830	18830	18830	18830	0
355	20230602	165200	1036521120	18830	18830	18830	18830	0
356	20230602	165100	1036521120	18830	18830	18830	18830	0
357	20230602	165000	1036521120	18830	18830	18830	18830	0
358	20230602	164900	1036521120	18830	18830	18830	18830	0
359	20230602	164800	1036521120	18830	18830	18830	18830	0
360	20230602	164700	1036521120	18830	18830	18830	18830	0
361	20230602	164600	1036521120	18830	18830	18830	18830	0
362	20230602	164500	1036521120	18830	18830	18830	18830	2005
363	20230602	164400	1036521120	18830	18830	18830	18830	0
364	20230602	164300	1036521120	18830	18830	18830	18830	0
365	20230602	164200	1036521120	18830	18830	18830	18830	0
366	20230602	164100	1036521120	18830	18830	18830	18830	0
367	20230602	164000	1036521120	18830	18830	18830	18830	0
368	20230602	163900	1036521120	18830	18830	18830	18830	0
369	20230602	163800	1036521120	18830	18830	18830	18830	0
370	20230602	163700	1036521120	18830	18830	18830	18830	0
371	20230602	163600	1036521120	18830	18830	18830	18830	0
372	20230602	163500	1036521120	18830	18830	18830	18830	0
373	20230602	163400	1036521120	18830	18830	18830	18830	0
374	20230602	163300	1036521120	18830	18830	18830	18830	0
375	20230602	163200	1036521120	18830	18830	18830	18830	0
376	20230602	163100	1036521120	18830	18830	18830	18830	0
377	20230602	163000	1036521120	18830	18830	18830	18830	0
378	20230602	162900	1036521120	18830	18830	18830	18830	0
379	20230602	162800	1036521120	18830	18830	18830	18830	0
380	20230602	162700	1036521120	18830	18830	18830	18830	0
381	20230602	162600	1036521120	18830	18830	18830	18830	0
382	20230602	162500	1036521120	18830	18830	18830	18830	0
383	20230602	162400	1036521120	18830	18830	18830	18830	0
384	20230602	162300	1036521120	18830	18830	18830	18830	0
385	20230602	162200	1036521120	18830	18830	18830	18830	0
386	20230602	162100	1036521120	18830	18830	18830	18830	0
387	20230602	162000	1036521120	18830	18830	18830	18830	0
388	20230602	161900	1036521120	18830	18830	18830	18830	0
389	20230602	161800	1036521120	18830	18830	18830	18830	0
390	20230602	161700	1036521120	18830	18830	18830	18830	0
391	20230602	161600	1036521120	18830	18830	18830	18830	0
392	20230602	161500	1036521120	18830	18830	18830	18830	2005
393	20230602	161400	1036521120	18830	18830	18830	18830	0
394	20230602	161300	1036521120	18830	18830	18830	18830	0
395	20230602	161200	1036521120	18830	18830	18830	18830	0
396	20230602	161100	1036521120	18830	18830	18830	18830	0
397	20230602	161000	1036521120	18830	18830	18830	18830	0
398	20230602	160900	1036521120	18830	18830	18830	18830	0
399	20230602	160800	1036521120	18830	18830	18830	18830	0
400	20230602	160700	1036521120	18830	18830	18830	18830	0
401	20230602	160600	1036521120	18830	18830	18830	18830	0
402	20230602	160500	1036521120	18830	18830	18830	18830	0
403	20230602	160400	1036521120	18830	18830	18830	18830	0
404	20230602	160300	1036521120	18830	18830	18830	18830	0
405	20230602	160200	1036521120	18830	18830	18830	18830	0
406	20230602	160100	1036521120	18830	18830	18830	18830	0
407	20230602	160000	1036521120	18830	18830	18830	18830	0
408	20230602	155900	1036521120	18830	18830	18830	18830	0
409	20230602	155800	1036521120	18830	18830	18830	18830	0
410	20230602	155700	1036521120	18830	18830	18830	18830	0
411	20230602	155600	1036521120	18830	18830	18830	18830	0
412	20230602	155500	1036521120	18830	18830	18830	18830	0
413	20230602	155400	1036521120	18830	18830	18830	18830	0
414	20230602	155300	1036521120	18830	18830	18830	18830	0
415	20230602	155200	1036521120	18830	18830	18830	18830	0
416	20230602	155100	1036521120	18830	18830	18830	18830	0
417	20230602	155000	1036521120	18830	18830	18830	18830	0
418	20230602	154900	1036521120	18830	18830	18830	18830	0
419	20230602	154800	1036521120	18830	18830	18830	18830	0
420	20230602	154700	1036521120	18830	18830	18830	18830	0
421	20230602	154600	1036521120	18830	18830	18830	18830	0
422	20230602	154500	1036521120	18830	18830	18830	18830	2005
423	20230602	154400	1036521120	18830	18830	18830	18830	0
424	20230602	154300	1036521120	18830	18830	18830	18830	0
425	20230602	154200	1036521120	18830	18830	18830	18830	0
426	20230602	154100	1036521120	18830	18830	18830	18830	0
427	20230602	154000	1036521120	18830	18830	18830	18830	0
428	20230602	153900	1036521120	18830	18830	18830	18830	0
429	20230602	153800	1036521120	18830	18830	18830	18830	0
430	20230602	153700	1036521120	18830	18830	18830	18830	0
431	20230602	153600	1036521120	18830	18830	18830	18830	0
432	20230602	153500	1036521120	18830	18830	18830	18830	0
433	20230602	153400	1036521120	18830	18830	18830	18830	0
434	20230602	153300	1036521120	18830	18830	18830	18830	0
435	20230602	153200	1036521120	18830	18830	18830	18830	0
436	20230602	153100	1036521120	18830	18830	18830	18830	0
437	20230602	153000	1036521120	18830	18830	18830	18830	2005
438	20230602	152900	998766970	18880	18880	18880	18880	0
439	20230602	152800	998766970	18880	18880	18880	18880	0
440	20230602	152700	998766970	18880	18880	18880	18880	0
441	20230602	152600	998766970	18880	18880	18880	18880	0
442	20230602	152500	998766970	18880	18880	18880	18880	0
443	20230602	152400	998766970	18880	18880	18880	18880	0
444	20230602	152300	998766970	18880	18880	18880	18880	0
445	20230602	152200	998766970	18880	18880	18880	18880	0
446	20230602	152100	998766970	18880	18880	18880	18880	0
447	20230602	152000	998766970	18880	18880	18880	18880	0
448	20230602	151900	998766970	18880	18900	18900	18870	228
449	20230602	151800	994460780	18890	18870	18890	18870	301
450	20230602	151700	988776990	18870	18870	18870	18870	45
451	20230602	151600	987927840	18870	18870	18890	18860	350
452	20230602	151500	981319710	18870	18860	18900	18850	2518
453	20230602	151400	933813710	18860	18860	18860	18860	103
454	20230602	151300	931871130	18860	18860	18860	18860	11
455	20230602	151200	931663670	18860	18860	18860	18860	118
456	20230602	151100	929438190	18850	18850	18850	18850	0
457	20230602	151000	929438190	18850	18850	18850	18850	27
458	20230602	150900	928929240	18850	18850	18850	18850	0
459	20230602	150800	928929240	18850	18850	18860	18850	253
460	20230602	150700	924160060	18850	18850	18850	18850	2
461	20230602	150600	924122360	18850	18830	18850	18830	2605
462	20230602	150500	875049900	18830	18830	18830	18820	233
463	20230602	150400	870663580	18820	18820	18820	18820	3
464	20230602	150300	870607120	18820	18820	18820	18820	0
465	20230602	150200	870607120	18820	18830	18830	18820	413
466	20230602	150100	862834330	18820	18830	18830	18820	795
467	20230602	150000	847867580	18830	18830	18830	18830	12
468	20230602	145900	847641620	18830	18830	18830	18830	19
469	20230602	145800	847283850	18830	18830	18830	18830	103
470	20230602	145700	845344360	18830	18820	18830	18820	60
471	20230602	145600	844215110	18820	18820	18820	18820	35
472	20230602	145500	843556410	18830	18830	18830	18830	44
473	20230602	145400	842727890	18830	18830	18830	18830	3
474	20230602	145300	842671400	18820	18820	18820	18820	3
475	20230602	145200	842614940	18830	18830	18830	18830	143
476	20230602	145100	839922250	18830	18830	18830	18830	7
477	20230602	145000	839790440	18830	18830	18830	18830	269
478	20230602	144900	834725170	18830	18840	18840	18830	245
479	20230602	144800	830111790	18840	18840	18840	18840	0
480	20230602	144700	830111790	18840	18840	18840	18840	2
481	20230602	144600	830074110	18840	18850	18850	18840	1853
482	20230602	144500	795148590	18850	18860	18860	18850	342
483	20230602	144400	788701830	18860	18860	18860	18860	13
484	20230602	144300	788456650	18860	18860	18860	18860	8
485	20230602	144200	788305770	18860	18850	18860	18850	34
486	20230602	144100	787664850	18860	18860	18860	18860	1
487	20230602	144000	787645990	18860	18860	18860	18860	14
488	20230602	143900	787381950	18860	18860	18860	18860	1
489	20230602	143800	787363090	18860	18850	18860	18850	228
490	20230602	143700	783065160	18860	18860	18860	18860	0
491	20230602	143600	783065160	18860	18860	18860	18860	8
492	20230602	143500	782914280	18850	18850	18850	18850	0
493	20230602	143400	782914280	18850	18860	18860	18850	524
494	20230602	143300	773033520	18860	18860	18860	18860	84
495	20230602	143200	771449280	18860	18860	18860	18860	100
496	20230602	143100	769563280	18850	18860	18860	18850	421
497	20230602	143000	761623230	18850	18850	18850	18850	50
498	20230602	142900	760680730	18850	18860	18860	18850	101
499	20230602	142800	758776870	18850	18850	18850	18850	125
500	20230602	142700	756420620	18850	18850	18850	18850	270
501	20230602	142600	751331120	18860	18860	18860	18850	37
502	20230602	142500	750633350	18860	18860	18860	18860	8
503	20230602	142400	750482470	18850	18850	18850	18850	7
504	20230602	142300	750350520	18860	18860	18860	18860	0
505	20230602	142200	750350520	18860	18860	18860	18860	6
506	20230602	142100	750237360	18860	18850	18860	18850	156
507	20230602	142000	747296510	18860	18860	18860	18860	36
508	20230602	141900	746617550	18860	18860	18860	18860	13
509	20230602	141800	746372370	18860	18860	18860	18860	3
510	20230602	141700	746315790	18860	18850	18860	18850	18
511	20230602	141600	745976360	18860	18860	18860	18860	2
512	20230602	141500	745938640	18860	18860	18860	18860	22
513	20230602	141400	745523720	18850	18850	18850	18850	5
514	20230602	141300	745429470	18860	18850	18860	18850	76
515	20230602	141200	743996350	18850	18850	18850	18850	11
516	20230602	141100	743789000	18850	18850	18850	18850	0
517	20230602	141000	743789000	18850	18850	18850	18850	1
518	20230602	140900	743770150	18850	18850	18850	18850	0
519	20230602	140800	743770150	18850	18850	18850	18850	0
520	20230602	140700	743770150	18850	18850	18850	18850	11
521	20230602	140600	743562800	18850	18850	18850	18850	0
522	20230602	140500	743562800	18850	18850	18850	18850	8
523	20230602	140400	743412000	18860	18860	18860	18860	50
524	20230602	140300	742469000	18860	18860	18860	18860	265
525	20230602	140200	737471100	18850	18850	18850	18850	3
526	20230602	140100	737414550	18850	18850	18850	18850	0
527	20230602	140000	737414550	18850	18850	18850	18850	178
528	20230602	135900	734059250	18850	18850	18850	18850	0
529	20230602	135800	734059250	18850	18850	18850	18850	1338
530	20230602	135700	708837950	18850	18850	18850	18850	63
531	20230602	135600	707650400	18860	18860	18860	18860	1
532	20230602	135500	707631540	18860	18850	18860	18850	115
533	20230602	135400	705463690	18850	18860	18860	18850	14
534	20230602	135300	705199660	18860	18860	18860	18860	0
535	20230602	135200	705199660	18860	18860	18860	18860	0
536	20230602	135100	705199660	18860	18860	18860	18860	4
537	20230602	135000	705124220	18860	18860	18860	18860	88
538	20230602	134900	703464540	18850	18850	18850	18850	0
539	20230602	134800	703464540	18850	18850	18850	18850	2
540	20230602	134700	703426840	18850	18850	18850	18850	0
541	20230602	134600	703426840	18850	18850	18850	18850	100
542	20230602	134500	701541840	18850	18850	18850	18850	20
543	20230602	134400	701164840	18870	18860	18870	18860	92
544	20230602	134300	699429710	18860	18860	18860	18860	1
545	20230602	134200	699410850	18860	18870	18870	18860	201
546	20230602	134100	695619170	18880	18880	18880	18880	0
547	20230602	134000	695619170	18880	18880	18880	18880	47
548	20230602	133900	694731810	18880	18880	18880	18880	0
549	20230602	133800	694731810	18880	18880	18880	18880	28
550	20230602	133700	694203170	18880	18880	18880	18880	1
551	20230602	133600	694184290	18880	18880	18880	18880	1
552	20230602	133500	694165410	18880	18880	18880	18880	100
553	20230602	133400	692277410	18880	18880	18880	18880	8
554	20230602	133300	692126370	18880	18880	18880	18880	17
555	20230602	133200	691805410	18880	18880	18880	18880	3
556	20230602	133100	691748770	18880	18890	18890	18880	331
557	20230602	133000	685499190	18890	18890	18890	18890	27
558	20230602	132900	684989160	18880	18890	18890	18880	115
559	20230602	132800	682816860	18890	18880	18890	18880	16
560	20230602	132700	682514770	18880	18880	18880	18880	101
561	20230602	132600	680607890	18890	18890	18890	18890	1
562	20230602	132500	680589000	18890	18890	18890	18890	0
563	20230602	132400	680589000	18890	18890	18890	18890	0
564	20230602	132300	680589000	18890	18890	18890	18890	0
565	20230602	132200	680589000	18890	18880	18900	18880	420
566	20230602	132100	672654650	18890	18890	18890	18890	0
567	20230602	132000	672654650	18890	18890	18890	18890	1
568	20230602	131900	672635760	18890	18890	18900	18890	347
569	20230602	131800	666080720	18900	18900	18900	18900	5
570	20230602	131700	665986220	18900	18850	18900	18850	1254
571	20230602	131600	642319680	18850	18860	18860	18850	113
572	20230602	131500	640189500	18850	18860	18860	18850	22
573	20230602	131400	639774730	18850	18850	18850	18850	0
574	20230602	131300	639774730	18850	18850	18850	18850	13
575	20230602	131200	639529680	18860	18860	18860	18860	1
576	20230602	131100	639510820	18860	18860	18860	18860	7
577	20230602	131000	639378800	18860	18860	18860	18850	137
578	20230602	130900	636795610	18860	18860	18860	18860	0
579	20230602	130800	636795610	18860	18840	18860	18840	768
580	20230602	130700	622322940	18840	18840	18840	18840	67
581	20230602	130600	621060660	18840	18840	18840	18830	25
582	20230602	130500	620589670	18840	18840	18840	18840	8
583	20230602	130400	620438950	18840	18840	18840	18840	28
584	20230602	130300	619911430	18840	18840	18840	18840	0
585	20230602	130200	619911430	18840	18840	18840	18840	11
586	20230602	130100	619704190	18840	18840	18840	18840	0
587	20230602	130000	619704190	18840	18840	18840	18840	7
588	20230602	125900	619572310	18820	18820	18820	18820	0
589	20230602	125800	619572310	18820	18820	18820	18820	857
590	20230602	125700	603443570	18820	18820	18820	18820	1
591	20230602	125600	603424750	18820	18810	18820	18810	61
592	20230602	125500	602277240	18810	18810	18810	18810	30
593	20230602	125400	601712940	18810	18810	18810	18810	200
594	20230602	125300	597950940	18810	18810	18810	18810	43
595	20230602	125200	597142110	18820	18810	18820	18810	28
596	20230602	125100	596615300	18820	18820	18820	18820	23
597	20230602	125000	596182440	18820	18820	18820	18820	5
598	20230602	124900	596088340	18820	18820	18820	18820	13
599	20230602	124800	595843680	18820	18820	18820	18820	5
600	20230602	124700	595749580	18820	18810	18820	18810	35
601	20230602	124600	595091130	18810	18810	18810	18810	130
602	20230602	124500	592645830	18810	18810	18810	18810	48
603	20230602	124400	591742950	18810	18820	18820	18810	20
604	20230602	124300	591366650	18820	18820	18820	18820	10
605	20230602	124200	591178450	18820	18840	18840	18820	794
606	20230602	124100	576229230	18840	18840	18840	18840	10
607	20230602	124000	576040830	18840	18840	18840	18840	12
608	20230602	123900	575814750	18840	18840	18840	18840	0
609	20230602	123800	575814750	18840	18840	18840	18840	11
610	20230602	123700	575607510	18840	18840	18840	18840	0
611	20230602	123600	575607510	18840	18830	18840	18830	401
612	20230602	123500	568056170	18830	18830	18830	18830	0
613	20230602	123400	568056170	18830	18830	18830	18830	0
614	20230602	123300	568056170	18830	18830	18830	18830	0
615	20230602	123200	568056170	18830	18830	18830	18830	7
616	20230602	123100	567924360	18830	18830	18830	18830	0
617	20230602	123000	567924360	18830	18830	18830	18830	7
618	20230602	122900	567792550	18830	18830	18830	18830	0
619	20230602	122800	567792550	18830	18850	18850	18830	716
620	20230602	122700	554300740	18850	18850	18850	18850	7
621	20230602	122600	554168790	18850	18850	18850	18850	0
622	20230602	122500	554168790	18850	18850	18850	18850	0
623	20230602	122400	554168790	18850	18860	18860	18850	220
624	20230602	122300	550019610	18870	18880	18880	18870	295
625	20230602	122200	544451600	18890	18880	18890	18880	23
626	20230602	122100	544017180	18890	18890	18890	18890	0
627	20230602	122000	544017180	18890	18890	18890	18890	0
628	20230602	121900	544017180	18890	18890	18890	18890	0
629	20230602	121800	544017180	18890	18890	18890	18890	0
630	20230602	121700	544017180	18890	18890	18890	18890	258
631	20230602	121600	539143560	18890	18890	18890	18890	20
632	20230602	121500	538765760	18890	18890	18890	18890	270
633	20230602	121400	533665460	18900	18900	18900	18900	0
634	20230602	121300	533665460	18900	18900	18900	18900	22
635	20230602	121200	533249660	18890	18890	18890	18890	0
636	20230602	121100	533249660	18890	18900	18900	18890	305
637	20230602	121000	527485180	18900	18900	18900	18900	0
638	20230602	120900	527485180	18900	18900	18900	18900	4
639	20230602	120800	527409580	18900	18890	18900	18890	13
640	20230602	120700	527164000	18880	18880	18880	18880	1
641	20230602	120600	527145120	18880	18880	18880	18880	22
642	20230602	120500	526729760	18880	18860	18880	18860	408
643	20230602	120400	519028270	18860	18860	18860	18860	1
644	20230602	120300	519009410	18860	18860	18860	18860	196
645	20230602	120200	515312850	18870	18870	18870	18870	0
646	20230602	120100	515312850	18870	18870	18870	18870	20
647	20230602	120000	514935450	18870	18870	18870	18870	13
648	20230602	115900	514690140	18870	18870	18870	18870	0
649	20230602	115800	514690140	18870	18870	18870	18870	56
650	20230602	115700	513633420	18870	18870	18870	18870	142
651	20230602	115600	510953880	18870	18870	18870	18870	21
652	20230602	115500	510557610	18870	18860	18870	18860	27
653	20230602	115400	510048130	18870	18870	18870	18870	51
654	20230602	115300	509085760	18870	18870	18870	18870	0
655	20230602	115200	509085760	18870	18870	18870	18870	12
656	20230602	115100	508859320	18870	18870	18870	18870	0
657	20230602	115000	508859320	18870	18870	18870	18870	0
658	20230602	114900	508859320	18870	18880	18880	18870	656
659	20230602	114800	496475440	18890	18900	18900	18890	800
660	20230602	114700	481356470	18900	18900	18910	18900	270
661	20230602	114600	476253160	18900	18900	18910	18900	48
662	20230602	114500	475345520	18900	18900	18900	18900	0
663	20230602	114400	475345520	18900	18900	18900	18900	3
664	20230602	114300	475288820	18900	18900	18910	18900	15
665	20230602	114200	475005300	18910	18910	18910	18910	29
666	20230602	114100	474456910	18910	18910	18910	18910	0
667	20230602	114000	474456910	18910	18900	18910	18900	3
668	20230602	113900	474400190	18910	18900	18910	18900	13
669	20230602	113800	474154400	18900	18890	18900	18890	912
670	20230602	113700	456924660	18890	18890	18890	18890	24
671	20230602	113600	456471300	18890	18890	18890	18880	43
672	20230602	113500	455659050	18890	18890	18890	18890	0
673	20230602	113400	455659050	18890	18880	18890	18880	202
674	20230602	113300	451844070	18890	18890	18890	18890	37
675	20230602	113200	451145140	18890	18880	18890	18880	86
676	20230602	113100	449520610	18880	18880	18890	18880	76
677	20230602	113000	448085530	18880	18880	18880	18880	171
678	20230602	112900	444857050	18880	18880	18880	18880	5
679	20230602	112800	444762650	18890	18880	18890	18880	732
680	20230602	112700	430941670	18870	18870	18870	18870	53
681	20230602	112600	429941560	18870	18870	18870	18870	2
682	20230602	112500	429903820	18880	18880	18880	18880	25
683	20230602	112400	429431820	18880	18880	18880	18870	385
684	20230602	112300	422163030	18880	18880	18880	18870	77
685	20230602	112200	420709370	18880	18880	18880	18880	28
686	20230602	112100	420180730	18880	18880	18880	18880	2
687	20230602	112000	420142970	18870	18860	18870	18860	288
688	20230602	111900	414708420	18860	18860	18870	18860	18
689	20230602	111800	414368930	18870	18870	18870	18860	39
690	20230602	111700	413633010	18870	18870	18870	18870	1
691	20230602	111600	413614140	18870	18870	18870	18860	20
692	20230602	111500	413236770	18870	18870	18870	18870	2
693	20230602	111400	413199030	18870	18880	18880	18870	1114
694	20230602	111300	392169160	18890	18890	18890	18890	0
695	20230602	111200	392169160	18890	18890	18890	18890	50
696	20230602	111100	391224660	18890	18890	18890	18890	9
697	20230602	111000	391054650	18890	18890	18890	18890	34
698	20230602	110900	390412390	18890	18890	18890	18890	10
699	20230602	110800	390223490	18890	18890	18890	18890	0
700	20230602	110700	390223490	18890	18890	18890	18880	286
701	20230602	110600	384822450	18880	18880	18880	18880	70
702	20230602	110500	383500850	18880	18880	18880	18880	24
703	20230602	110400	383047730	18880	18880	18880	18880	20
704	20230602	110300	382670130	18880	18880	18880	18880	149
705	20230602	110200	379857010	18880	18880	18880	18880	46
706	20230602	110100	378988530	18870	18870	18870	18870	1
707	20230602	110000	378969660	18870	18870	18880	18870	136
708	20230602	105900	376402870	18870	18860	18870	18860	2
709	20230602	105800	376365140	18860	18830	18860	18830	420
710	20230602	105700	368452870	18830	18820	18830	18820	153
711	20230602	105600	365573000	18810	18800	18820	18800	284
712	20230602	105500	360230520	18800	18790	18800	18790	1450
713	20230602	105400	332970530	18800	18800	18800	18800	0
714	20230602	105300	332970530	18800	18800	18800	18800	30
715	20230602	105200	332406530	18800	18800	18800	18800	0
716	20230602	105100	332406530	18800	18800	18800	18800	34
717	20230602	105000	331767330	18790	18790	18790	18790	10
718	20230602	104900	331579430	18790	18800	18800	18790	80
719	20230602	104800	330076130	18790	18800	18800	18790	81
720	20230602	104700	328554010	18790	18790	18800	18790	227
721	20230602	104600	324287130	18790	18790	18790	18790	107
722	20230602	104500	322276600	18790	18800	18800	18790	103
723	20230602	104400	320340700	18800	18800	18800	18790	101
724	20230602	104300	318442440	18800	18790	18800	18790	13
725	20230602	104200	318198060	18800	18800	18800	18800	10
726	20230602	104100	318010060	18800	18790	18800	18790	65
727	20230602	104000	316788180	18790	18790	18790	18790	0
728	20230602	103900	316788180	18790	18790	18790	18790	1
729	20230602	103800	316769390	18800	18800	18800	18800	0
730	20230602	103700	316769390	18800	18800	18800	18800	46
731	20230602	103600	315904590	18800	18800	18800	18800	17
732	20230602	103500	315584990	18800	18800	18800	18800	0
733	20230602	103400	315584990	18800	18800	18800	18800	2
734	20230602	103300	315547390	18790	18790	18790	18790	10
735	20230602	103200	315359490	18800	18790	18800	18790	19
736	20230602	103100	315002350	18800	18800	18800	18790	197
737	20230602	103000	311300380	18790	18790	18790	18790	91
738	20230602	102900	309590490	18800	18790	18800	18790	14
739	20230602	102800	309327300	18790	18790	18790	18790	0
740	20230602	102700	309327300	18790	18800	18800	18790	21
741	20230602	102600	308932700	18800	18820	18820	18800	2847
742	20230602	102500	255401540	18820	18820	18820	18820	0
743	20230602	102400	255401540	18820	18820	18820	18820	163
744	20230602	102300	252333880	18820	18820	18820	18820	178
745	20230602	102200	248983920	18820	18810	18820	18810	32
746	20230602	102100	248381980	18820	18820	18820	18820	71
747	20230602	102000	247045760	18830	18830	18830	18830	15
748	20230602	101900	246763310	18820	18820	18820	18820	0
749	20230602	101800	246763310	18820	18820	18820	18820	103
750	20230602	101700	244824850	18820	18820	18820	18820	0
751	20230602	101600	244824850	18820	18820	18820	18820	684
752	20230602	101500	231951970	18820	18820	18820	18820	14
753	20230602	101400	231688490	18820	18820	18820	18820	21
754	20230602	101300	231293270	18820	18820	18820	18810	60
755	20230602	101200	230164270	18820	18820	18820	18820	2
756	20230602	101100	230126630	18820	18820	18820	18820	30
757	20230602	101000	229562030	18820	18810	18820	18800	1073
758	20230602	100900	209384290	18820	18820	18820	18820	26
759	20230602	100800	208894970	18820	18820	18820	18820	71
760	20230602	100700	207558750	18820	18820	18820	18820	1
761	20230602	100600	207539930	18820	18820	18820	18820	34
762	20230602	100500	206900050	18820	18820	18820	18820	21
763	20230602	100400	206504830	18820	18820	18820	18820	6
764	20230602	100300	206391910	18820	18820	18820	18820	59
765	20230602	100200	205281530	18820	18820	18820	18820	41
766	20230602	100100	204509910	18820	18820	18820	18820	100
767	20230602	100000	202627910	18840	18840	18840	18840	2
768	20230602	095900	202590230	18820	18820	18820	18820	81
769	20230602	095800	201065810	18830	18830	18830	18830	23
770	20230602	095700	200632720	18840	18830	18840	18830	89
771	20230602	095600	198956160	18830	18830	18830	18830	13
772	20230602	095500	198711370	18830	18830	18830	18830	0
773	20230602	095400	198711370	18830	18830	18830	18830	0
774	20230602	095300	198711370	18830	18810	18830	18810	333
775	20230602	095200	192446800	18810	18810	18810	18810	11
776	20230602	095100	192239890	18810	18860	18860	18800	2064
777	20230602	095000	153380050	18870	18870	18870	18870	27
778	20230602	094900	152870560	18870	18870	18870	18870	9
779	20230602	094800	152700730	18860	18860	18860	18850	266
780	20230602	094700	147684860	18870	18880	18880	18870	439
781	20230602	094600	139400140	18880	18880	18880	18880	20
782	20230602	094500	139022540	18880	18880	18880	18880	18
783	20230602	094400	138682700	18880	18870	18880	18870	4
784	20230602	094300	138607210	18870	18870	18880	18870	25
785	20230602	094200	138135370	18880	18880	18880	18880	1
786	20230602	094100	138116490	18880	18880	18880	18880	74
787	20230602	094000	136719370	18880	18880	18880	18880	98
788	20230602	093900	134869130	18880	18880	18880	18880	10
789	20230602	093800	134680330	18880	18870	18880	18870	100
790	20230602	093700	132793290	18870	18860	18870	18860	211
791	20230602	093600	128813580	18860	18850	18860	18850	40
792	20230602	093500	128059450	18850	18840	18850	18840	172
793	20230602	093400	124818960	18840	18840	18840	18840	0
794	20230602	093300	124818960	18840	18840	18840	18840	119
795	20230602	093200	122577000	18830	18840	18840	18830	90
796	20230602	093100	120881770	18840	18860	18860	18840	451
797	20230602	093000	112382990	18850	18870	18870	18850	255
798	20230602	092900	107571240	18870	18870	18870	18860	167
799	20230602	092800	104421410	18870	18860	18870	18860	145
800	20230602	092700	101686700	18860	18860	18870	18860	114
801	20230602	092600	99535630	18870	18880	18880	18870	233
802	20230602	092500	95138550	18880	18860	18880	18860	16
803	20230602	092400	94836570	18860	18860	18860	18860	263
804	20230602	092300	89876390	18880	18840	18880	18840	21
805	20230602	092200	89480710	18840	18830	18840	18830	311
806	20230602	092100	83622670	18820	18840	18840	18820	320
807	20230602	092000	77598060	18830	18840	18840	18830	109
808	20230602	091900	75545540	18840	18890	18890	18840	71
809	20230602	091800	74207160	18890	18890	18890	18890	134
810	20230602	091700	71675900	18850	18820	18850	18820	1563
811	20230602	091600	42243390	18830	18830	18830	18830	9
812	20230602	091500	42073920	18830	18830	18830	18820	193
813	20230602	091400	38441170	18830	18830	18830	18820	153
814	20230602	091300	35560910	18820	18830	18830	18820	92
815	20230602	091200	33829070	18820	18830	18830	18820	32
816	20230602	091100	33226710	18830	18820	18830	18810	217
817	20230602	091000	29144580	18810	18810	18810	18810	2
818	20230602	090900	29106960	18810	18810	18810	18810	2
819	20230602	090800	29069340	18830	18820	18830	18820	13
820	20230602	090700	28824570	18820	18820	18830	18810	142
821	20230602	090600	26152100	18820	18830	18830	18820	389
822	20230602	090500	18831030	18820	18850	18850	18820	91
823	20230602	090400	17117610	18850	18850	18850	18850	83
824	20230602	090300	15553060	18850	18850	18850	18850	184
825	20230602	090200	12084660	18850	18850	18850	18810	232
826	20230602	090100	7715130	18850	18850	18850	18840	32
827	20230602	090000	7111960	18850	18810	18850	18810	378