KissMeData/306040/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	230200	720625900	13270	13270	13270	13270	671
3	20230602	230100	720625900	13270	13270	13270	13270	0
4	20230602	230000	720625900	13270	13270	13270	13270	0
5	20230602	225900	720625900	13270	13270	13270	13270	0
6	20230602	225800	720625900	13270	13270	13270	13270	0
7	20230602	225700	720625900	13270	13270	13270	13270	0
8	20230602	225600	720625900	13270	13270	13270	13270	0
9	20230602	225500	720625900	13270	13270	13270	13270	0
10	20230602	225400	720625900	13270	13270	13270	13270	0
11	20230602	225300	720625900	13270	13270	13270	13270	0
12	20230602	225200	720625900	13270	13270	13270	13270	0
13	20230602	225100	720625900	13270	13270	13270	13270	0
14	20230602	225000	720625900	13270	13270	13270	13270	0
15	20230602	224900	720625900	13270	13270	13270	13270	0
16	20230602	224800	720625900	13270	13270	13270	13270	0
17	20230602	224700	720625900	13270	13270	13270	13270	0
18	20230602	224600	720625900	13270	13270	13270	13270	0
19	20230602	224500	720625900	13270	13270	13270	13270	0
20	20230602	224400	720625900	13270	13270	13270	13270	0
21	20230602	224300	720625900	13270	13270	13270	13270	0
22	20230602	224200	720625900	13270	13270	13270	13270	0
23	20230602	224100	720625900	13270	13270	13270	13270	0
24	20230602	224000	720625900	13270	13270	13270	13270	0
25	20230602	223900	720625900	13270	13270	13270	13270	0
26	20230602	223800	720625900	13270	13270	13270	13270	0
27	20230602	223700	720625900	13270	13270	13270	13270	0
28	20230602	223600	720625900	13270	13270	13270	13270	0
29	20230602	223500	720625900	13270	13270	13270	13270	0
30	20230602	223400	720625900	13270	13270	13270	13270	0
31	20230602	223300	720625900	13270	13270	13270	13270	0
32	20230602	223200	720625900	13270	13270	13270	13270	671
33	20230602	223100	720625900	13270	13270	13270	13270	0
34	20230602	223000	720625900	13270	13270	13270	13270	0
35	20230602	222900	720625900	13270	13270	13270	13270	0
36	20230602	222800	720625900	13270	13270	13270	13270	0
37	20230602	222700	720625900	13270	13270	13270	13270	0
38	20230602	222600	720625900	13270	13270	13270	13270	0
39	20230602	222500	720625900	13270	13270	13270	13270	0
40	20230602	222400	720625900	13270	13270	13270	13270	0
41	20230602	222300	720625900	13270	13270	13270	13270	0
42	20230602	222200	720625900	13270	13270	13270	13270	0
43	20230602	222100	720625900	13270	13270	13270	13270	0
44	20230602	222000	720625900	13270	13270	13270	13270	0
45	20230602	221900	720625900	13270	13270	13270	13270	0
46	20230602	221800	720625900	13270	13270	13270	13270	0
47	20230602	221700	720625900	13270	13270	13270	13270	0
48	20230602	221600	720625900	13270	13270	13270	13270	0
49	20230602	221500	720625900	13270	13270	13270	13270	0
50	20230602	221400	720625900	13270	13270	13270	13270	0
51	20230602	221300	720625900	13270	13270	13270	13270	0
52	20230602	221200	720625900	13270	13270	13270	13270	0
53	20230602	221100	720625900	13270	13270	13270	13270	0
54	20230602	221000	720625900	13270	13270	13270	13270	0
55	20230602	220900	720625900	13270	13270	13270	13270	0
56	20230602	220800	720625900	13270	13270	13270	13270	0
57	20230602	220700	720625900	13270	13270	13270	13270	0
58	20230602	220600	720625900	13270	13270	13270	13270	0
59	20230602	220500	720625900	13270	13270	13270	13270	0
60	20230602	220400	720625900	13270	13270	13270	13270	0
61	20230602	220300	720625900	13270	13270	13270	13270	0
62	20230602	220200	720625900	13270	13270	13270	13270	671
63	20230602	220100	720625900	13270	13270	13270	13270	0
64	20230602	220000	720625900	13270	13270	13270	13270	0
65	20230602	215900	720625900	13270	13270	13270	13270	0
66	20230602	215800	720625900	13270	13270	13270	13270	0
67	20230602	215700	720625900	13270	13270	13270	13270	0
68	20230602	215600	720625900	13270	13270	13270	13270	0
69	20230602	215500	720625900	13270	13270	13270	13270	0
70	20230602	215400	720625900	13270	13270	13270	13270	0
71	20230602	215300	720625900	13270	13270	13270	13270	0
72	20230602	215200	720625900	13270	13270	13270	13270	0
73	20230602	215100	720625900	13270	13270	13270	13270	0
74	20230602	215000	720625900	13270	13270	13270	13270	0
75	20230602	214900	720625900	13270	13270	13270	13270	0
76	20230602	214800	720625900	13270	13270	13270	13270	0
77	20230602	214700	720625900	13270	13270	13270	13270	0
78	20230602	214600	720625900	13270	13270	13270	13270	0
79	20230602	214500	720625900	13270	13270	13270	13270	0
80	20230602	214400	720625900	13270	13270	13270	13270	0
81	20230602	214300	720625900	13270	13270	13270	13270	0
82	20230602	214200	720625900	13270	13270	13270	13270	0
83	20230602	214100	720625900	13270	13270	13270	13270	0
84	20230602	214000	720625900	13270	13270	13270	13270	0
85	20230602	213900	720625900	13270	13270	13270	13270	0
86	20230602	213800	720625900	13270	13270	13270	13270	0
87	20230602	213700	720625900	13270	13270	13270	13270	0
88	20230602	213600	720625900	13270	13270	13270	13270	0
89	20230602	213500	720625900	13270	13270	13270	13270	0
90	20230602	213400	720625900	13270	13270	13270	13270	0
91	20230602	213300	720625900	13270	13270	13270	13270	0
92	20230602	213200	720625900	13270	13270	13270	13270	671
93	20230602	213100	720625900	13270	13270	13270	13270	0
94	20230602	213000	720625900	13270	13270	13270	13270	0
95	20230602	212900	720625900	13270	13270	13270	13270	0
96	20230602	212800	720625900	13270	13270	13270	13270	0
97	20230602	212700	720625900	13270	13270	13270	13270	0
98	20230602	212600	720625900	13270	13270	13270	13270	0
99	20230602	212500	720625900	13270	13270	13270	13270	0
100	20230602	212400	720625900	13270	13270	13270	13270	0
101	20230602	212300	720625900	13270	13270	13270	13270	0
102	20230602	212200	720625900	13270	13270	13270	13270	0
103	20230602	212100	720625900	13270	13270	13270	13270	0
104	20230602	212000	720625900	13270	13270	13270	13270	0
105	20230602	211900	720625900	13270	13270	13270	13270	0
106	20230602	211800	720625900	13270	13270	13270	13270	0
107	20230602	211700	720625900	13270	13270	13270	13270	0
108	20230602	211600	720625900	13270	13270	13270	13270	0
109	20230602	211500	720625900	13270	13270	13270	13270	0
110	20230602	211400	720625900	13270	13270	13270	13270	0
111	20230602	211300	720625900	13270	13270	13270	13270	0
112	20230602	211200	720625900	13270	13270	13270	13270	0
113	20230602	211100	720625900	13270	13270	13270	13270	0
114	20230602	211000	720625900	13270	13270	13270	13270	0
115	20230602	210900	720625900	13270	13270	13270	13270	0
116	20230602	210800	720625900	13270	13270	13270	13270	0
117	20230602	210700	720625900	13270	13270	13270	13270	0
118	20230602	210600	720625900	13270	13270	13270	13270	0
119	20230602	210500	720625900	13270	13270	13270	13270	0
120	20230602	210400	720625900	13270	13270	13270	13270	0
121	20230602	210300	720625900	13270	13270	13270	13270	0
122	20230602	210200	720625900	13270	13270	13270	13270	671
123	20230602	210100	720625900	13270	13270	13270	13270	0
124	20230602	210000	720625900	13270	13270	13270	13270	0
125	20230602	205900	720625900	13270	13270	13270	13270	0
126	20230602	205800	720625900	13270	13270	13270	13270	0
127	20230602	205700	720625900	13270	13270	13270	13270	0
128	20230602	205600	720625900	13270	13270	13270	13270	0
129	20230602	205500	720625900	13270	13270	13270	13270	0
130	20230602	205400	720625900	13270	13270	13270	13270	0
131	20230602	205300	720625900	13270	13270	13270	13270	0
132	20230602	205200	720625900	13270	13270	13270	13270	0
133	20230602	205100	720625900	13270	13270	13270	13270	0
134	20230602	205000	720625900	13270	13270	13270	13270	0
135	20230602	204900	720625900	13270	13270	13270	13270	0
136	20230602	204800	720625900	13270	13270	13270	13270	0
137	20230602	204700	720625900	13270	13270	13270	13270	0
138	20230602	204600	720625900	13270	13270	13270	13270	0
139	20230602	204500	720625900	13270	13270	13270	13270	0
140	20230602	204400	720625900	13270	13270	13270	13270	0
141	20230602	204300	720625900	13270	13270	13270	13270	0
142	20230602	204200	720625900	13270	13270	13270	13270	0
143	20230602	204100	720625900	13270	13270	13270	13270	0
144	20230602	204000	720625900	13270	13270	13270	13270	0
145	20230602	203900	720625900	13270	13270	13270	13270	0
146	20230602	203800	720625900	13270	13270	13270	13270	0
147	20230602	203700	720625900	13270	13270	13270	13270	0
148	20230602	203600	720625900	13270	13270	13270	13270	0
149	20230602	203500	720625900	13270	13270	13270	13270	0
150	20230602	203400	720625900	13270	13270	13270	13270	0
151	20230602	203300	720625900	13270	13270	13270	13270	0
152	20230602	203200	720625900	13270	13270	13270	13270	671
153	20230602	203100	720625900	13270	13270	13270	13270	0
154	20230602	203000	720625900	13270	13270	13270	13270	0
155	20230602	202900	720625900	13270	13270	13270	13270	0
156	20230602	202800	720625900	13270	13270	13270	13270	0
157	20230602	202700	720625900	13270	13270	13270	13270	0
158	20230602	202600	720625900	13270	13270	13270	13270	0
159	20230602	202500	720625900	13270	13270	13270	13270	0
160	20230602	202400	720625900	13270	13270	13270	13270	0
161	20230602	202300	720625900	13270	13270	13270	13270	0
162	20230602	202200	720625900	13270	13270	13270	13270	0
163	20230602	202100	720625900	13270	13270	13270	13270	0
164	20230602	202000	720625900	13270	13270	13270	13270	0
165	20230602	201900	720625900	13270	13270	13270	13270	0
166	20230602	201800	720625900	13270	13270	13270	13270	0
167	20230602	201700	720625900	13270	13270	13270	13270	0
168	20230602	201600	720625900	13270	13270	13270	13270	0
169	20230602	201500	720625900	13270	13270	13270	13270	0
170	20230602	201400	720625900	13270	13270	13270	13270	0
171	20230602	201300	720625900	13270	13270	13270	13270	0
172	20230602	201200	720625900	13270	13270	13270	13270	0
173	20230602	201100	720625900	13270	13270	13270	13270	0
174	20230602	201000	720625900	13270	13270	13270	13270	0
175	20230602	200900	720625900	13270	13270	13270	13270	0
176	20230602	200800	720625900	13270	13270	13270	13270	0
177	20230602	200700	720625900	13270	13270	13270	13270	0
178	20230602	200600	720625900	13270	13270	13270	13270	0
179	20230602	200500	720625900	13270	13270	13270	13270	0
180	20230602	200400	720625900	13270	13270	13270	13270	0
181	20230602	200300	720625900	13270	13270	13270	13270	0
182	20230602	200200	720625900	13270	13270	13270	13270	671
183	20230602	200100	720625900	13270	13270	13270	13270	0
184	20230602	200000	720625900	13270	13270	13270	13270	0
185	20230602	195900	720625900	13270	13270	13270	13270	0
186	20230602	195800	720625900	13270	13270	13270	13270	0
187	20230602	195700	720625900	13270	13270	13270	13270	0
188	20230602	195600	720625900	13270	13270	13270	13270	0
189	20230602	195500	720625900	13270	13270	13270	13270	0
190	20230602	195400	720625900	13270	13270	13270	13270	0
191	20230602	195300	720625900	13270	13270	13270	13270	0
192	20230602	195200	720625900	13270	13270	13270	13270	0
193	20230602	195100	720625900	13270	13270	13270	13270	0
194	20230602	195000	720625900	13270	13270	13270	13270	0
195	20230602	194900	720625900	13270	13270	13270	13270	0
196	20230602	194800	720625900	13270	13270	13270	13270	0
197	20230602	194700	720625900	13270	13270	13270	13270	0
198	20230602	194600	720625900	13270	13270	13270	13270	0
199	20230602	194500	720625900	13270	13270	13270	13270	0
200	20230602	194400	720625900	13270	13270	13270	13270	0
201	20230602	194300	720625900	13270	13270	13270	13270	0
202	20230602	194200	720625900	13270	13270	13270	13270	0
203	20230602	194100	720625900	13270	13270	13270	13270	0
204	20230602	194000	720625900	13270	13270	13270	13270	0
205	20230602	193900	720625900	13270	13270	13270	13270	0
206	20230602	193800	720625900	13270	13270	13270	13270	0
207	20230602	193700	720625900	13270	13270	13270	13270	0
208	20230602	193600	720625900	13270	13270	13270	13270	0
209	20230602	193500	720625900	13270	13270	13270	13270	0
210	20230602	193400	720625900	13270	13270	13270	13270	0
211	20230602	193300	720625900	13270	13270	13270	13270	0
212	20230602	193200	720625900	13270	13270	13270	13270	671
213	20230602	193100	720625900	13270	13270	13270	13270	0
214	20230602	193000	720625900	13270	13270	13270	13270	0
215	20230602	192900	720625900	13270	13270	13270	13270	0
216	20230602	192800	720625900	13270	13270	13270	13270	0
217	20230602	192700	720625900	13270	13270	13270	13270	0
218	20230602	192600	720625900	13270	13270	13270	13270	0
219	20230602	192500	720625900	13270	13270	13270	13270	0
220	20230602	192400	720625900	13270	13270	13270	13270	0
221	20230602	192300	720625900	13270	13270	13270	13270	0
222	20230602	192200	720625900	13270	13270	13270	13270	0
223	20230602	192100	720625900	13270	13270	13270	13270	0
224	20230602	192000	720625900	13270	13270	13270	13270	0
225	20230602	191900	720625900	13270	13270	13270	13270	0
226	20230602	191800	720625900	13270	13270	13270	13270	0
227	20230602	191700	720625900	13270	13270	13270	13270	0
228	20230602	191600	720625900	13270	13270	13270	13270	0
229	20230602	191500	720625900	13270	13270	13270	13270	0
230	20230602	191400	720625900	13270	13270	13270	13270	0
231	20230602	191300	720625900	13270	13270	13270	13270	0
232	20230602	191200	720625900	13270	13270	13270	13270	0
233	20230602	191100	720625900	13270	13270	13270	13270	0
234	20230602	191000	720625900	13270	13270	13270	13270	0
235	20230602	190900	720625900	13270	13270	13270	13270	0
236	20230602	190800	720625900	13270	13270	13270	13270	0
237	20230602	190700	720625900	13270	13270	13270	13270	0
238	20230602	190600	720625900	13270	13270	13270	13270	0
239	20230602	190500	720625900	13270	13270	13270	13270	0
240	20230602	190400	720625900	13270	13270	13270	13270	0
241	20230602	190300	720625900	13270	13270	13270	13270	0
242	20230602	190200	720625900	13270	13270	13270	13270	671
243	20230602	190100	720625900	13270	13270	13270	13270	0
244	20230602	190000	720625900	13270	13270	13270	13270	0
245	20230602	185900	720625900	13270	13270	13270	13270	0
246	20230602	185800	720625900	13270	13270	13270	13270	0
247	20230602	185700	720625900	13270	13270	13270	13270	0
248	20230602	185600	720625900	13270	13270	13270	13270	0
249	20230602	185500	720625900	13270	13270	13270	13270	0
250	20230602	185400	720625900	13270	13270	13270	13270	0
251	20230602	185300	720625900	13270	13270	13270	13270	0
252	20230602	185200	720625900	13270	13270	13270	13270	0
253	20230602	185100	720625900	13270	13270	13270	13270	0
254	20230602	185000	720625900	13270	13270	13270	13270	0
255	20230602	184900	720625900	13270	13270	13270	13270	0
256	20230602	184800	720625900	13270	13270	13270	13270	0
257	20230602	184700	720625900	13270	13270	13270	13270	0
258	20230602	184600	720625900	13270	13270	13270	13270	0
259	20230602	184500	720625900	13270	13270	13270	13270	0
260	20230602	184400	720625900	13270	13270	13270	13270	0
261	20230602	184300	720625900	13270	13270	13270	13270	0
262	20230602	184200	720625900	13270	13270	13270	13270	0
263	20230602	184100	720625900	13270	13270	13270	13270	0
264	20230602	184000	720625900	13270	13270	13270	13270	0
265	20230602	183900	720625900	13270	13270	13270	13270	0
266	20230602	183800	720625900	13270	13270	13270	13270	0
267	20230602	183700	720625900	13270	13270	13270	13270	0
268	20230602	183600	720625900	13270	13270	13270	13270	0
269	20230602	183500	720625900	13270	13270	13270	13270	0
270	20230602	183400	720625900	13270	13270	13270	13270	0
271	20230602	183300	720625900	13270	13270	13270	13270	0
272	20230602	183200	720625900	13270	13270	13270	13270	671
273	20230602	183100	720625900	13270	13270	13270	13270	0
274	20230602	183000	720625900	13270	13270	13270	13270	0
275	20230602	182900	720625900	13270	13270	13270	13270	0
276	20230602	182800	720625900	13270	13270	13270	13270	0
277	20230602	182700	720625900	13270	13270	13270	13270	0
278	20230602	182600	720625900	13270	13270	13270	13270	0
279	20230602	182500	720625900	13270	13270	13270	13270	0
280	20230602	182400	720625900	13270	13270	13270	13270	0
281	20230602	182300	720625900	13270	13270	13270	13270	0
282	20230602	182200	720625900	13270	13270	13270	13270	0
283	20230602	182100	720625900	13270	13270	13270	13270	0
284	20230602	182000	720625900	13270	13270	13270	13270	0
285	20230602	181900	720625900	13270	13270	13270	13270	0
286	20230602	181800	720625900	13270	13270	13270	13270	0
287	20230602	181700	720625900	13270	13270	13270	13270	0
288	20230602	181600	720625900	13270	13270	13270	13270	0
289	20230602	181500	720625900	13270	13270	13270	13270	0
290	20230602	181400	720625900	13270	13270	13270	13270	0
291	20230602	181300	720625900	13270	13270	13270	13270	0
292	20230602	181200	720625900	13270	13270	13270	13270	0
293	20230602	181100	720625900	13270	13270	13270	13270	0
294	20230602	181000	720625900	13270	13270	13270	13270	0
295	20230602	180900	720625900	13270	13270	13270	13270	0
296	20230602	180800	720625900	13270	13270	13270	13270	0
297	20230602	180700	720625900	13270	13270	13270	13270	0
298	20230602	180600	720625900	13270	13270	13270	13270	0
299	20230602	180500	720625900	13270	13270	13270	13270	0
300	20230602	180400	720625900	13270	13270	13270	13270	0
301	20230602	180300	720625900	13270	13270	13270	13270	0
302	20230602	180200	720625900	13270	13270	13270	13270	671
303	20230602	180100	720625900	13270	13270	13270	13270	0
304	20230602	180000	720625900	13270	13270	13270	13270	0
305	20230602	175900	720625900	13270	13270	13270	13270	0
306	20230602	175800	720625900	13270	13270	13270	13270	0
307	20230602	175700	720625900	13270	13270	13270	13270	0
308	20230602	175600	720625900	13270	13270	13270	13270	0
309	20230602	175500	720625900	13270	13270	13270	13270	0
310	20230602	175400	720625900	13270	13270	13270	13270	0
311	20230602	175300	720625900	13270	13270	13270	13270	0
312	20230602	175200	720625900	13270	13270	13270	13270	0
313	20230602	175100	720625900	13270	13270	13270	13270	0
314	20230602	175000	720625900	13270	13270	13270	13270	0
315	20230602	174900	720625900	13270	13270	13270	13270	0
316	20230602	174800	720625900	13270	13270	13270	13270	0
317	20230602	174700	720625900	13270	13270	13270	13270	0
318	20230602	174600	720625900	13270	13270	13270	13270	0
319	20230602	174500	720625900	13270	13270	13270	13270	0
320	20230602	174400	720625900	13270	13270	13270	13270	0
321	20230602	174300	720625900	13270	13270	13270	13270	0
322	20230602	174200	720625900	13270	13270	13270	13270	0
323	20230602	174100	720625900	13270	13270	13270	13270	0
324	20230602	174000	720625900	13270	13270	13270	13270	0
325	20230602	173900	720625900	13270	13270	13270	13270	0
326	20230602	173800	720625900	13270	13270	13270	13270	0
327	20230602	173700	720625900	13270	13270	13270	13270	0
328	20230602	173600	720625900	13270	13270	13270	13270	0
329	20230602	173500	720625900	13270	13270	13270	13270	0
330	20230602	173400	720625900	13270	13270	13270	13270	0
331	20230602	173300	720625900	13270	13270	13270	13270	0
332	20230602	173200	720625900	13270	13270	13270	13270	671
333	20230602	173100	720625900	13270	13270	13270	13270	0
334	20230602	173000	720625900	13270	13270	13270	13270	0
335	20230602	172900	720625900	13270	13270	13270	13270	0
336	20230602	172800	720625900	13270	13270	13270	13270	0
337	20230602	172700	720625900	13270	13270	13270	13270	0
338	20230602	172600	720625900	13270	13270	13270	13270	0
339	20230602	172500	720625900	13270	13270	13270	13270	0
340	20230602	172400	720625900	13270	13270	13270	13270	0
341	20230602	172300	720625900	13270	13270	13270	13270	0
342	20230602	172200	720625900	13270	13270	13270	13270	0
343	20230602	172100	720625900	13270	13270	13270	13270	0
344	20230602	172000	720625900	13270	13270	13270	13270	0
345	20230602	171900	720625900	13270	13270	13270	13270	0
346	20230602	171800	720625900	13270	13270	13270	13270	0
347	20230602	171700	720625900	13270	13270	13270	13270	0
348	20230602	171600	720625900	13270	13270	13270	13270	0
349	20230602	171500	720625900	13270	13270	13270	13270	0
350	20230602	171400	720625900	13270	13270	13270	13270	0
351	20230602	171300	720625900	13270	13270	13270	13270	0
352	20230602	171200	720625900	13270	13270	13270	13270	0
353	20230602	171100	720625900	13270	13270	13270	13270	0
354	20230602	171000	720625900	13270	13270	13270	13270	0
355	20230602	170900	720625900	13270	13270	13270	13270	0
356	20230602	170800	720625900	13270	13270	13270	13270	0
357	20230602	170700	720625900	13270	13270	13270	13270	0
358	20230602	170600	720625900	13270	13270	13270	13270	0
359	20230602	170500	720625900	13270	13270	13270	13270	0
360	20230602	170400	720625900	13270	13270	13270	13270	0
361	20230602	170300	720625900	13270	13270	13270	13270	0
362	20230602	170200	720625900	13270	13270	13270	13270	671
363	20230602	170100	720625900	13270	13270	13270	13270	0
364	20230602	170000	720625900	13270	13270	13270	13270	0
365	20230602	165900	720625900	13270	13270	13270	13270	0
366	20230602	165800	720625900	13270	13270	13270	13270	0
367	20230602	165700	720625900	13270	13270	13270	13270	0
368	20230602	165600	720625900	13270	13270	13270	13270	0
369	20230602	165500	720625900	13270	13270	13270	13270	0
370	20230602	165400	720625900	13270	13270	13270	13270	0
371	20230602	165300	720625900	13270	13270	13270	13270	0
372	20230602	165200	720625900	13270	13270	13270	13270	0
373	20230602	165100	720625900	13270	13270	13270	13270	0
374	20230602	165000	720625900	13270	13270	13270	13270	0
375	20230602	164900	720625900	13270	13270	13270	13270	0
376	20230602	164800	720625900	13270	13270	13270	13270	0
377	20230602	164700	720625900	13270	13270	13270	13270	0
378	20230602	164600	720625900	13270	13270	13270	13270	0
379	20230602	164500	720625900	13270	13270	13270	13270	0
380	20230602	164400	720625900	13270	13270	13270	13270	0
381	20230602	164300	720625900	13270	13270	13270	13270	0
382	20230602	164200	720625900	13270	13270	13270	13270	0
383	20230602	164100	720625900	13270	13270	13270	13270	0
384	20230602	164000	720625900	13270	13270	13270	13270	0
385	20230602	163900	720625900	13270	13270	13270	13270	0
386	20230602	163800	720625900	13270	13270	13270	13270	0
387	20230602	163700	720625900	13270	13270	13270	13270	0
388	20230602	163600	720625900	13270	13270	13270	13270	0
389	20230602	163500	720625900	13270	13270	13270	13270	0
390	20230602	163400	720625900	13270	13270	13270	13270	0
391	20230602	163300	720625900	13270	13270	13270	13270	0
392	20230602	163200	720625900	13270	13270	13270	13270	671
393	20230602	163100	720625900	13270	13270	13270	13270	0
394	20230602	163000	720625900	13270	13270	13270	13270	0
395	20230602	162900	720625900	13270	13270	13270	13270	0
396	20230602	162800	720625900	13270	13270	13270	13270	0
397	20230602	162700	720625900	13270	13270	13270	13270	0
398	20230602	162600	720625900	13270	13270	13270	13270	0
399	20230602	162500	720625900	13270	13270	13270	13270	0
400	20230602	162400	720625900	13270	13270	13270	13270	0
401	20230602	162300	720625900	13270	13270	13270	13270	0
402	20230602	162200	720625900	13270	13270	13270	13270	0
403	20230602	162100	720625900	13270	13270	13270	13270	0
404	20230602	162000	720625900	13270	13270	13270	13270	0
405	20230602	161900	720625900	13270	13270	13270	13270	0
406	20230602	161800	720625900	13270	13270	13270	13270	0
407	20230602	161700	720625900	13270	13270	13270	13270	0
408	20230602	161600	720625900	13270	13270	13270	13270	0
409	20230602	161500	720625900	13270	13270	13270	13270	0
410	20230602	161400	720625900	13270	13270	13270	13270	0
411	20230602	161300	720625900	13270	13270	13270	13270	0
412	20230602	161200	720625900	13270	13270	13270	13270	0
413	20230602	161100	720625900	13270	13270	13270	13270	0
414	20230602	161000	720625900	13270	13270	13270	13270	0
415	20230602	160900	720625900	13270	13270	13270	13270	0
416	20230602	160800	720625900	13270	13270	13270	13270	0
417	20230602	160700	720625900	13270	13270	13270	13270	0
418	20230602	160600	720625900	13270	13270	13270	13270	0
419	20230602	160500	720625900	13270	13270	13270	13270	0
420	20230602	160400	720625900	13270	13270	13270	13270	0
421	20230602	160300	720625900	13270	13270	13270	13270	0
422	20230602	160200	720625900	13270	13270	13270	13270	671
423	20230602	160100	720625900	13270	13270	13270	13270	0
424	20230602	160000	720625900	13270	13270	13270	13270	0
425	20230602	155900	720625900	13270	13270	13270	13270	0
426	20230602	155800	720625900	13270	13270	13270	13270	0
427	20230602	155700	720625900	13270	13270	13270	13270	0
428	20230602	155600	720625900	13270	13270	13270	13270	0
429	20230602	155500	720625900	13270	13270	13270	13270	0
430	20230602	155400	720625900	13270	13270	13270	13270	0
431	20230602	155300	720625900	13270	13270	13270	13270	0
432	20230602	155200	720625900	13270	13270	13270	13270	0
433	20230602	155100	720625900	13270	13270	13270	13270	0
434	20230602	155000	720625900	13270	13270	13270	13270	0
435	20230602	154900	720625900	13270	13270	13270	13270	0
436	20230602	154800	720625900	13270	13270	13270	13270	0
437	20230602	154700	720625900	13270	13270	13270	13270	0
438	20230602	154600	720625900	13270	13270	13270	13270	0
439	20230602	154500	720625900	13270	13270	13270	13270	0
440	20230602	154400	720625900	13270	13270	13270	13270	0
441	20230602	154300	720625900	13270	13270	13270	13270	0
442	20230602	154200	720625900	13270	13270	13270	13270	0
443	20230602	154100	720625900	13270	13270	13270	13270	0
444	20230602	154000	720625900	13270	13270	13270	13270	0
445	20230602	153900	720625900	13270	13270	13270	13270	0
446	20230602	153800	720625900	13270	13270	13270	13270	0
447	20230602	153700	720625900	13270	13270	13270	13270	0
448	20230602	153600	720625900	13270	13270	13270	13270	0
449	20230602	153500	720625900	13270	13270	13270	13270	0
450	20230602	153400	720625900	13270	13270	13270	13270	0
451	20230602	153300	720625900	13270	13270	13270	13270	0
452	20230602	153200	720625900	13270	13270	13270	13270	671
453	20230602	153100	720625900	13270	13270	13270	13270	0
454	20230602	153000	720625900	13270	13270	13270	13270	671
455	20230602	152900	711721730	13160	13160	13160	13160	0
456	20230602	152800	711721730	13160	13160	13160	13160	0
457	20230602	152700	711721730	13160	13160	13160	13160	0
458	20230602	152600	711721730	13160	13160	13160	13160	0
459	20230602	152500	711721730	13160	13160	13160	13160	0
460	20230602	152400	711721730	13160	13160	13160	13160	0
461	20230602	152300	711721730	13160	13160	13160	13160	0
462	20230602	152200	711721730	13160	13160	13160	13160	0
463	20230602	152100	711721730	13160	13160	13160	13160	0
464	20230602	152000	711721730	13160	13160	13160	13160	0
465	20230602	151900	711721730	13160	13170	13170	13160	71
466	20230602	151800	710787220	13160	13170	13170	13150	103
467	20230602	151700	709431190	13170	13180	13180	13170	8
468	20230602	151600	709325770	13180	13190	13190	13180	126
469	20230602	151500	707664790	13190	13190	13190	13190	50
470	20230602	151400	707005290	13190	13190	13200	13190	284
471	20230602	151300	703258530	13180	13190	13190	13180	50
472	20230602	151200	702599320	13200	13200	13200	13190	75
473	20230602	151100	701609570	13200	13210	13210	13190	241
474	20230602	151000	698427600	13200	13200	13200	13190	176
475	20230602	150900	696104430	13190	13210	13210	13190	51
476	20230602	150800	695431210	13200	13200	13200	13200	56
477	20230602	150700	694692010	13190	13200	13200	13190	99
478	20230602	150600	693386140	13200	13200	13200	13200	110
479	20230602	150500	691934140	13220	13210	13220	13200	215
480	20230602	150400	689092340	13220	13210	13220	13210	20
481	20230602	150300	688828130	13230	13240	13240	13230	19
482	20230602	150200	688576720	13250	13260	13260	13250	27
483	20230602	150100	688218940	13250	13280	13280	13250	54
484	20230602	150000	687502720	13290	13280	13290	13260	145
485	20230602	145900	685578180	13300	13260	13300	13250	1077
486	20230602	145800	671264830	13250	13260	13270	13250	141
487	20230602	145700	669395300	13270	13240	13270	13240	92
488	20230602	145600	668176440	13230	13240	13240	13220	137
489	20230602	145500	666363420	13240	13250	13250	13240	67
490	20230602	145400	665475800	13220	13260	13260	13220	174
491	20230602	145300	663171820	13270	13270	13280	13260	92
492	20230602	145200	661950800	13260	13270	13270	13250	254
493	20230602	145100	658581860	13240	13230	13240	13230	104
494	20230602	145000	657205300	13240	13240	13250	13240	75
495	20230602	144900	656211900	13250	13240	13250	13240	89
496	20230602	144800	655032840	13240	13230	13250	13230	121
497	20230602	144700	653430970	13210	13290	13290	13210	1177
498	20230602	144600	637874100	13290	13280	13290	13270	109
499	20230602	144500	636426820	13270	13290	13290	13270	94
500	20230602	144400	635177730	13290	13290	13300	13290	129
501	20230602	144300	633462390	13300	13280	13300	13270	116
502	20230602	144200	631921570	13280	13300	13300	13280	228
503	20230602	144100	628890920	13300	13290	13300	13290	88
504	20230602	144000	627720600	13290	13300	13300	13290	131
505	20230602	143900	625978870	13300	13290	13310	13290	76
506	20230602	143800	624967600	13290	13310	13310	13290	148
507	20230602	143700	622998770	13300	13290	13300	13290	86
508	20230602	143600	621855100	13290	13300	13310	13290	150
509	20230602	143500	619859780	13310	13300	13320	13300	117
510	20230602	143400	618302510	13310	13280	13310	13280	55
511	20230602	143300	617571870	13280	13280	13290	13280	97
512	20230602	143200	616282820	13280	13300	13300	13280	64
513	20230602	143100	615432190	13300	13300	13300	13290	106
514	20230602	143000	614022450	13310	13290	13310	13290	57
515	20230602	142900	613264250	13300	13310	13310	13290	151
516	20230602	142800	611255570	13320	13310	13320	13310	123
517	20230602	142700	609617570	13320	13310	13320	13310	32
518	20230602	142600	609191590	13300	13310	13310	13300	138
519	20230602	142500	607355440	13290	13290	13290	13280	37
520	20230602	142400	606863940	13300	13310	13310	13300	153
521	20230602	142300	604828420	13310	13300	13310	13300	101
522	20230602	142200	603484310	13310	13300	13310	13300	34
523	20230602	142100	603032030	13290	13300	13310	13290	166
524	20230602	142000	600823580	13300	13300	13300	13290	144
525	20230602	141900	598908980	13300	13300	13300	13290	48
526	20230602	141800	598270830	13300	13290	13300	13290	127
527	20230602	141700	596582340	13290	13300	13300	13290	173
528	20230602	141600	594282380	13310	13300	13310	13300	134
529	20230602	141500	592499280	13300	13300	13300	13300	88
530	20230602	141400	591328880	13280	13300	13300	13270	759
531	20230602	141300	581248240	13310	13290	13310	13280	189
532	20230602	141200	578736070	13290	13290	13300	13290	97
533	20230602	141100	577446910	13290	13290	13290	13280	122
534	20230602	141000	575825740	13290	13280	13300	13280	106
535	20230602	140900	574417230	13290	13290	13290	13290	95
536	20230602	140800	573154680	13300	13300	13300	13290	168
537	20230602	140700	570921020	13280	13280	13290	13280	313
538	20230602	140600	566763340	13290	13300	13300	13290	117
539	20230602	140500	565208120	13280	13280	13280	13270	186
540	20230602	140400	562738240	13290	13290	13290	13290	218
541	20230602	140300	559841020	13300	13280	13300	13280	171
542	20230602	140200	557569780	13280	13320	13320	13280	8
543	20230602	140100	557463500	13330	13330	13330	13330	0
544	20230602	140000	557463500	13330	13340	13340	13330	154
545	20230602	135900	555409880	13340	13350	13350	13340	192
546	20230602	135800	552846810	13350	13360	13360	13340	248
547	20230602	135700	549535390	13350	13350	13350	13340	176
548	20230602	135600	547185980	13350	13340	13350	13340	252
549	20230602	135500	543823300	13340	13320	13340	13320	116
550	20230602	135400	542276110	13310	13290	13310	13280	127
551	20230602	135300	540587990	13290	13280	13300	13280	158
552	20230602	135200	538488700	13250	13310	13310	13250	210
553	20230602	135100	535693900	13320	13330	13340	13320	124
554	20230602	135000	534041010	13330	13320	13340	13320	431
555	20230602	134900	528295680	13310	13290	13310	13290	327
556	20230602	134800	523943660	13280	13250	13280	13250	207
557	20230602	134700	521197710	13250	13240	13250	13230	133
558	20230602	134600	519436890	13240	13180	13240	13180	260
559	20230602	134500	516000610	13170	13180	13200	13170	439
560	20230602	134400	510214760	13190	13120	13190	13120	1465
561	20230602	134300	490920600	13130	13110	13130	13110	39
562	20230602	134200	490408940	13100	13100	13100	13090	122
563	20230602	134100	488810800	13100	13110	13110	13100	26
564	20230602	134000	488470120	13110	13100	13110	13100	82
565	20230602	133900	487395880	13090	13110	13110	13090	35
566	20230602	133800	486937610	13110	13110	13110	13110	24
567	20230602	133700	486622970	13100	13090	13100	13090	36
568	20230602	133600	486151500	13080	13090	13090	13080	146
569	20230602	133500	484241550	13100	13090	13100	13090	19
570	20230602	133400	483992830	13080	13080	13080	13080	181
571	20230602	133300	481625350	13080	13090	13090	13080	31
572	20230602	133200	481219860	13090	13090	13090	13090	14
573	20230602	133100	481036600	13100	13100	13100	13100	1
574	20230602	133000	481023500	13070	13070	13070	13070	43
575	20230602	132900	480461490	13080	13080	13080	13080	97
576	20230602	132800	479192730	13110	13110	13110	13110	0
577	20230602	132700	479192730	13110	13120	13120	13110	207
578	20230602	132600	476478850	13110	13110	13110	13110	24
579	20230602	132500	476164210	13070	13070	13070	13070	10
580	20230602	132400	476033510	13070	13070	13080	13060	187
581	20230602	132300	473589580	13070	13080	13090	13070	38
582	20230602	132200	473092710	13060	13080	13080	13060	42
583	20230602	132100	472544110	13070	13070	13070	13070	60
584	20230602	132000	471759910	13070	13080	13080	13070	119
585	20230602	131900	470204550	13080	13080	13080	13080	68
586	20230602	131800	469315110	13090	13090	13090	13090	1
587	20230602	131700	469302020	13120	13120	13120	13120	0
588	20230602	131600	469302020	13120	13090	13120	13080	157
589	20230602	131500	467247390	13100	13100	13100	13100	3
590	20230602	131400	467208090	13070	13070	13070	13070	53
591	20230602	131300	466515380	13060	13070	13070	13060	146
592	20230602	131200	464607910	13070	13100	13100	13070	29
593	20230602	131100	464228100	13100	13110	13110	13100	23
594	20230602	131000	463926770	13110	13100	13110	13100	374
595	20230602	130900	459027130	13100	13090	13100	13090	104
596	20230602	130800	457665510	13050	13050	13050	13050	32
597	20230602	130700	457247910	13060	13060	13060	13050	87
598	20230602	130600	456112470	13060	13060	13060	13060	98
599	20230602	130500	454832590	13050	13050	13050	13050	49
600	20230602	130400	454193140	13050	13050	13050	13050	21
601	20230602	130300	453919090	13060	13050	13060	13050	80
602	20230602	130200	452874770	13050	13060	13060	13050	128
603	20230602	130100	451203580	13050	13050	13050	13050	26
604	20230602	130000	450864280	13050	13060	13100	13050	60
605	20230602	125900	450081220	13060	13060	13060	13060	19
606	20230602	125800	449833080	13050	13050	13050	13050	0
607	20230602	125700	449833080	13050	13050	13050	13050	50
608	20230602	125600	449180580	13050	13060	13060	13050	136
609	20230602	125500	447405580	13050	13050	13050	13050	1
610	20230602	125400	447392530	13050	13050	13050	13050	135
611	20230602	125300	445630780	13060	13060	13060	13050	49
612	20230602	125200	444991030	13050	13060	13060	13050	104
613	20230602	125100	443633680	13050	13050	13050	13050	0
614	20230602	125000	443633680	13050	13050	13050	13050	112
615	20230602	124900	442172080	13060	13060	13060	13060	49
616	20230602	124800	441532140	13050	13050	13050	13050	37
617	20230602	124700	441049290	13050	13070	13070	13050	89
618	20230602	124600	439887010	13060	13050	13060	13050	63
619	20230602	124500	439064620	13050	13050	13050	13050	98
620	20230602	124400	437785720	13050	13050	13050	13050	26
621	20230602	124300	437446420	13050	13040	13050	13040	105
622	20230602	124200	436076960	13040	13050	13050	13040	59
623	20230602	124100	435307400	13150	13010	13150	13010	339
624	20230602	124000	430858470	13000	13000	13000	13000	100
625	20230602	123900	429558470	13000	13000	13020	13000	35
626	20230602	123800	429103210	13010	13020	13020	13010	111
627	20230602	123700	427658980	13020	13020	13020	13010	35
628	20230602	123600	427203520	13010	13010	13010	13010	111
629	20230602	123500	425759410	13020	13030	13030	13020	30
630	20230602	123400	425368520	13080	13050	13080	13050	100
631	20230602	123300	424061540	13000	13020	13020	13000	85
632	20230602	123200	422955910	13010	13010	13010	13000	138
633	20230602	123100	421161160	13030	13040	13040	13030	32
634	20230602	123000	420743900	13060	13060	13060	13060	16
635	20230602	122900	420534940	13000	13000	13000	12990	380
636	20230602	122800	415595720	12990	12990	12990	12990	26
637	20230602	122700	415257980	12990	13000	13000	12990	45
638	20230602	122600	414673200	12990	12990	12990	12990	19
639	20230602	122500	414426390	12990	12990	12990	12990	58
640	20230602	122400	413672970	12990	12990	12990	12990	25
641	20230602	122300	413348220	13000	13000	13000	12990	28
642	20230602	122200	412984450	12990	12980	12990	12980	84
643	20230602	122100	411893680	12990	12980	12990	12980	267
644	20230602	122000	408427980	12980	12990	12990	12980	1040
645	20230602	121900	394925930	13000	13000	13000	13000	187
646	20230602	121800	392494930	13000	13000	13000	13000	24
647	20230602	121700	392182930	13000	13000	13000	13000	18
648	20230602	121600	391948930	13120	13120	13120	13120	2
649	20230602	121500	391922690	13000	13000	13000	12990	142
650	20230602	121400	390077070	13020	13040	13040	13020	50
651	20230602	121300	389426050	13170	13170	13170	13170	16
652	20230602	121200	389215330	13170	13000	13170	13000	223
653	20230602	121100	386310320	13000	13000	13000	13000	42
654	20230602	121000	385764320	13000	13000	13000	13000	0
655	20230602	120900	385764320	13000	13010	13010	13000	98
656	20230602	120800	384490310	13000	13010	13010	13000	117
657	20230602	120700	382968520	13010	13010	13020	13010	52
658	20230602	120600	382291940	13020	13040	13040	13020	89
659	20230602	120500	381131600	13040	13040	13040	13040	39
660	20230602	120400	380623040	13070	13040	13070	13040	31
661	20230602	120300	380218470	13030	13040	13040	13030	106
662	20230602	120200	378836660	13040	13040	13040	13030	47
663	20230602	120100	378223850	13030	13030	13030	13030	57
664	20230602	120000	377481140	13040	13050	13050	13040	89
665	20230602	115900	376319720	13050	13050	13050	13050	18
666	20230602	115800	376084820	13060	13070	13070	13060	161
667	20230602	115700	373981160	13060	13060	13060	13060	25
668	20230602	115600	373654660	13260	13200	13260	13200	1000
669	20230602	115500	360401330	13200	12980	13200	12980	1061
670	20230602	115400	346492350	12990	12990	13000	12990	64
671	20230602	115300	345660840	12990	12990	12990	12990	24
672	20230602	115200	345349080	13000	12990	13000	12990	30
673	20230602	115100	344959370	12990	13000	13000	12990	131
674	20230602	115000	343257140	13000	13010	13010	13000	23
675	20230602	114900	342958130	13000	13000	13000	13000	104
676	20230602	114800	341606130	13000	13010	13010	13000	34
677	20230602	114700	341164030	13000	13000	13000	13000	18
678	20230602	114600	340930030	13000	13000	13000	13000	125
679	20230602	114500	339305030	13010	13010	13010	13010	14
680	20230602	114400	339122890	13010	13000	13010	13000	28
681	20230602	114300	338758820	13000	13000	13000	13000	138
682	20230602	114200	336964820	12990	12990	12990	12990	42
683	20230602	114100	336419240	13000	13000	13000	13000	20
684	20230602	114000	336159240	13000	12990	13000	12990	65
685	20230602	113900	335314650	13000	13020	13020	13000	86
686	20230602	113800	334196440	13020	13020	13020	13020	7
687	20230602	113700	334105300	13020	13000	13020	13000	125
688	20230602	113600	332480100	13010	13020	13020	13010	81
689	20230602	113500	331426000	13010	13010	13010	13010	25
690	20230602	113400	331100750	13010	13000	13010	13000	125
691	20230602	113300	329474720	13000	13000	13000	13000	26
692	20230602	113200	329136720	13000	13020	13020	13000	79
693	20230602	113100	328108860	13010	13010	13010	13010	43
694	20230602	113000	327549430	13010	13030	13030	13010	86
695	20230602	112900	326430040	13020	13030	13030	13020	30
696	20230602	112800	326039360	13030	13000	13030	13000	127
697	20230602	112700	324387080	13000	13010	13010	13000	82
698	20230602	112600	323320660	13010	13010	13010	13010	24
699	20230602	112500	323008420	13010	13020	13020	13010	97
700	20230602	112400	321746350	13020	13020	13020	13020	0
701	20230602	112300	321746350	13020	13010	13020	13010	89
702	20230602	112200	320588210	13020	13020	13020	13020	22
703	20230602	112100	320301770	13030	13030	13030	13030	0
704	20230602	112000	320301770	13030	13030	13030	13020	84
705	20230602	111900	319207500	13030	13030	13030	13030	0
706	20230602	111800	319207500	13030	13020	13030	13020	25
707	20230602	111700	318881780	13040	13040	13040	13040	23
708	20230602	111600	318581860	13050	13050	13050	13050	56
709	20230602	111500	317851060	13060	13050	13060	13050	90
710	20230602	111400	316675920	13050	13050	13050	13050	82
711	20230602	111300	315605820	13050	13050	13060	13050	76
712	20230602	111200	314613910	13050	13030	13050	13030	918
713	20230602	111100	302648290	13020	13030	13030	13020	103
714	20230602	111000	301306520	13030	13020	13030	13020	94
715	20230602	110900	300082190	13020	13040	13040	13020	303
716	20230602	110800	296132710	13030	13030	13030	13030	55
717	20230602	110700	295416060	13020	13020	13030	13020	1141
718	20230602	110600	280553270	13010	13010	13010	13000	260
719	20230602	110500	277171050	13010	13010	13010	13000	166
720	20230602	110400	275012340	13010	12980	13010	12980	55
721	20230602	110300	274297840	12980	12960	12980	12960	458
722	20230602	110200	268357520	12970	12940	12970	12940	110
723	20230602	110100	266931600	12940	12940	12940	12940	77
724	20230602	110000	265935220	12940	12940	12940	12930	94
725	20230602	105900	264719100	12910	12910	12910	12910	17
726	20230602	105800	264499630	12900	12940	12970	12900	3146
727	20230602	105700	223894600	13030	13000	13030	12910	6007
728	20230602	105600	146131640	13010	13000	13010	13000	110
729	20230602	105500	144701590	13010	13010	13010	13010	2
730	20230602	105400	144675570	13000	13000	13000	13000	0
731	20230602	105300	144675570	13000	13000	13000	13000	21
732	20230602	105200	144402570	12990	13000	13000	12990	76
733	20230602	105100	143415160	13010	13010	13010	13010	4
734	20230602	105000	143363120	13020	13020	13020	13020	0
735	20230602	104900	143363120	13020	13020	13020	13020	79
736	20230602	104800	142334540	13030	13030	13030	13030	2
737	20230602	104700	142308480	13030	13020	13030	13020	40
738	20230602	104600	141787670	13020	13000	13020	13000	6
739	20230602	104500	141709570	13000	13000	13000	12990	94
740	20230602	104400	140488140	13000	12990	13000	12990	293
741	20230602	104300	136681280	13000	12990	13000	12990	37
742	20230602	104200	136200460	12990	12990	12990	12990	58
743	20230602	104100	135447040	13000	12990	13000	12990	40
744	20230602	104000	134927270	12990	12990	13000	12990	169
745	20230602	103900	132731680	13000	13000	13000	13000	267
746	20230602	103800	129260680	13010	13000	13010	13000	38
747	20230602	103700	128766480	13010	13000	13010	13000	33
748	20230602	103600	128337330	13000	13000	13000	13000	200
749	20230602	103500	125737330	13000	13010	13010	13000	66
750	20230602	103400	124879310	13000	13000	13000	13000	19
751	20230602	103300	124632310	13000	13010	13010	13000	25
752	20230602	103200	124307300	13000	13000	13010	13000	66
753	20230602	103100	123449260	13000	13010	13010	13000	24
754	20230602	103000	123137250	13000	13000	13010	13000	28
755	20230602	102900	122773230	13000	13000	13000	13000	34
756	20230602	102800	122331230	13000	12990	13000	12990	136
757	20230602	102700	120564110	12990	13000	13000	12990	289
758	20230602	102600	116809110	13000	13000	13000	13000	22
759	20230602	102500	116523110	13000	13000	13000	13000	60
760	20230602	102400	115743110	13010	13000	13010	13000	51
761	20230602	102300	115079780	13000	13000	13000	13000	25
762	20230602	102200	114754780	13000	13000	13000	13000	18
763	20230602	102100	114520780	13000	13010	13010	13000	54
764	20230602	102000	113818550	13020	13010	13020	13010	31
765	20230602	101900	113415190	13000	13010	13010	13000	860
766	20230602	101800	102234190	13010	13010	13020	13010	75
767	20230602	101700	101258320	13010	13020	13020	13010	14
768	20230602	101600	101076090	13010	13010	13010	13010	46
769	20230602	101500	100477630	13020	13020	13020	13020	4
770	20230602	101400	100425550	13020	13020	13020	13020	60
771	20230602	101300	99644350	13020	13030	13030	13020	25
772	20230602	101200	99318780	13020	13020	13020	13020	25
773	20230602	101100	98993280	13020	13030	13030	13020	28
774	20230602	101000	98628700	13020	13030	13030	13020	37
775	20230602	100900	98146880	13030	13020	13030	13020	15
776	20230602	100800	97951500	13020	13000	13020	13000	791
777	20230602	100700	87661200	13010	13010	13010	13000	198
778	20230602	100600	85085440	13010	13010	13010	13000	57
779	20230602	100500	84344100	13010	13000	13010	13000	30
780	20230602	100400	83954000	13010	13000	13020	13000	48
781	20230602	100300	83329790	13010	13010	13010	13010	12
782	20230602	100200	83173670	13020	13000	13020	13000	65
783	20230602	100100	82328520	13000	13020	13020	13000	350
784	20230602	100000	77778330	13010	13010	13010	13010	26
785	20230602	095900	77440070	13020	13000	13020	13000	131
786	20230602	095800	75735220	13010	13010	13010	13010	5
787	20230602	095700	75670170	13010	13010	13010	13000	1288
788	20230602	095600	58913510	13010	13030	13030	13010	46
789	20230602	095500	58314580	13020	13040	13040	13020	440
790	20230602	095400	52584930	13040	13040	13040	13030	77
791	20230602	095300	51581420	13030	13030	13030	13030	21
792	20230602	095200	51307790	13040	13050	13050	13040	229
793	20230602	095100	48320020	13060	13060	13060	13060	16
794	20230602	095000	48111060	13070	13080	13080	13070	4
795	20230602	094900	48058770	13090	13090	13090	13090	1
796	20230602	094800	48045680	13100	13100	13100	13100	10
797	20230602	094700	47914680	13100	13100	13100	13100	28
798	20230602	094600	47547880	13100	13100	13100	13100	29
799	20230602	094500	47167980	13110	13110	13110	13110	20
800	20230602	094400	46905780	13110	13110	13110	13110	22
801	20230602	094300	46617360	13110	13110	13110	13110	61
802	20230602	094200	45817650	13110	13110	13110	13110	46
803	20230602	094100	45214590	13110	13110	13110	13110	20
804	20230602	094000	44952390	13120	13110	13120	13110	47
805	20230602	093900	44336210	13120	13120	13120	13120	1
806	20230602	093800	44323090	13110	13120	13120	13110	81
807	20230602	093700	43260600	13120	13110	13130	13110	81
808	20230602	093600	42198260	13110	13110	13110	13110	20
809	20230602	093500	41936060	13110	13110	13110	13110	24
810	20230602	093400	41621420	13100	13110	13110	13090	47
811	20230602	093300	41005940	13090	13090	13090	13090	46
812	20230602	093200	40403800	13090	13150	13150	13090	2
813	20230602	093100	40377560	13110	13160	13160	13110	436
814	20230602	093000	34661030	13170	13110	13170	13110	114
815	20230602	092900	33165630	13110	13080	13110	13080	118
816	20230602	092800	31619650	13070	13070	13070	13070	22
817	20230602	092700	31332110	13070	13060	13070	13060	36
818	20230602	092600	30861850	13040	13030	13040	13030	78
819	20230602	092500	29845310	13030	13030	13030	13030	7
820	20230602	092400	29754100	13060	13070	13070	13060	18
821	20230602	092300	29519000	13070	13060	13070	13050	181
822	20230602	092200	27154960	13060	13040	13060	13040	67
823	20230602	092100	26280950	13040	13030	13040	13030	28
824	20230602	092000	25916070	13030	13030	13030	13030	0
825	20230602	091900	25916070	13030	13080	13080	13030	26
826	20230602	091800	25576760	13090	13080	13090	13020	782
827	20230602	091700	15384660	13080	13080	13080	13080	24
828	20230602	091600	15070740	13080	13100	13100	13080	160
829	20230602	091500	12975610	13110	13130	13130	13110	18
830	20230602	091400	12739610	13130	13130	13130	13130	100
831	20230602	091300	11426610	13150	13150	13150	13150	19
832	20230602	091200	11176760	13150	13120	13150	13120	81
833	20230602	091100	10113160	13130	13130	13130	13130	0
834	20230602	091000	10113160	13130	13130	13130	13130	0
835	20230602	090900	10113160	13130	13130	13130	13120	29
836	20230602	090800	9732470	13130	13150	13150	13130	6
837	20230602	090700	9653670	13150	13150	13150	13150	29
838	20230602	090600	9272320	13150	13140	13150	13140	274
839	20230602	090500	5669610	13150	13150	13150	13150	155
840	20230602	090400	3631360	13140	13150	13150	13140	140
841	20230602	090300	1790410	13150	13150	13150	13150	0
842	20230602	090200	1790410	13150	13160	13160	13150	41
843	20230602	090100	1251250	13170	13170	13170	13170	0
844	20230602	090000	1251250	13170	13180	13180	13170	95