KissMeData/000440/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	215100	526968560	19300	19300	19300	19300	353
3	20230602	215000	526968560	19300	19300	19300	19300	0
4	20230602	214900	526968560	19300	19300	19300	19300	0
5	20230602	214800	526968560	19300	19300	19300	19300	0
6	20230602	214700	526968560	19300	19300	19300	19300	0
7	20230602	214600	526968560	19300	19300	19300	19300	0
8	20230602	214500	526968560	19300	19300	19300	19300	0
9	20230602	214400	526968560	19300	19300	19300	19300	0
10	20230602	214300	526968560	19300	19300	19300	19300	0
11	20230602	214200	526968560	19300	19300	19300	19300	0
12	20230602	214100	526968560	19300	19300	19300	19300	0
13	20230602	214000	526968560	19300	19300	19300	19300	0
14	20230602	213900	526968560	19300	19300	19300	19300	0
15	20230602	213800	526968560	19300	19300	19300	19300	0
16	20230602	213700	526968560	19300	19300	19300	19300	0
17	20230602	213600	526968560	19300	19300	19300	19300	0
18	20230602	213500	526968560	19300	19300	19300	19300	0
19	20230602	213400	526968560	19300	19300	19300	19300	0
20	20230602	213300	526968560	19300	19300	19300	19300	0
21	20230602	213200	526968560	19300	19300	19300	19300	0
22	20230602	213100	526968560	19300	19300	19300	19300	0
23	20230602	213000	526968560	19300	19300	19300	19300	0
24	20230602	212900	526968560	19300	19300	19300	19300	0
25	20230602	212800	526968560	19300	19300	19300	19300	0
26	20230602	212700	526968560	19300	19300	19300	19300	0
27	20230602	212600	526968560	19300	19300	19300	19300	0
28	20230602	212500	526968560	19300	19300	19300	19300	0
29	20230602	212400	526968560	19300	19300	19300	19300	0
30	20230602	212300	526968560	19300	19300	19300	19300	0
31	20230602	212200	526968560	19300	19300	19300	19300	0
32	20230602	212100	526968560	19300	19300	19300	19300	353
33	20230602	212000	526968560	19300	19300	19300	19300	0
34	20230602	211900	526968560	19300	19300	19300	19300	0
35	20230602	211800	526968560	19300	19300	19300	19300	0
36	20230602	211700	526968560	19300	19300	19300	19300	0
37	20230602	211600	526968560	19300	19300	19300	19300	0
38	20230602	211500	526968560	19300	19300	19300	19300	0
39	20230602	211400	526968560	19300	19300	19300	19300	0
40	20230602	211300	526968560	19300	19300	19300	19300	0
41	20230602	211200	526968560	19300	19300	19300	19300	0
42	20230602	211100	526968560	19300	19300	19300	19300	0
43	20230602	211000	526968560	19300	19300	19300	19300	0
44	20230602	210900	526968560	19300	19300	19300	19300	0
45	20230602	210800	526968560	19300	19300	19300	19300	0
46	20230602	210700	526968560	19300	19300	19300	19300	0
47	20230602	210600	526968560	19300	19300	19300	19300	0
48	20230602	210500	526968560	19300	19300	19300	19300	0
49	20230602	210400	526968560	19300	19300	19300	19300	0
50	20230602	210300	526968560	19300	19300	19300	19300	0
51	20230602	210200	526968560	19300	19300	19300	19300	0
52	20230602	210100	526968560	19300	19300	19300	19300	0
53	20230602	210000	526968560	19300	19300	19300	19300	0
54	20230602	205900	526968560	19300	19300	19300	19300	0
55	20230602	205800	526968560	19300	19300	19300	19300	0
56	20230602	205700	526968560	19300	19300	19300	19300	0
57	20230602	205600	526968560	19300	19300	19300	19300	0
58	20230602	205500	526968560	19300	19300	19300	19300	0
59	20230602	205400	526968560	19300	19300	19300	19300	0
60	20230602	205300	526968560	19300	19300	19300	19300	0
61	20230602	205200	526968560	19300	19300	19300	19300	0
62	20230602	205100	526968560	19300	19300	19300	19300	353
63	20230602	205000	526968560	19300	19300	19300	19300	0
64	20230602	204900	526968560	19300	19300	19300	19300	0
65	20230602	204800	526968560	19300	19300	19300	19300	0
66	20230602	204700	526968560	19300	19300	19300	19300	0
67	20230602	204600	526968560	19300	19300	19300	19300	0
68	20230602	204500	526968560	19300	19300	19300	19300	0
69	20230602	204400	526968560	19300	19300	19300	19300	0
70	20230602	204300	526968560	19300	19300	19300	19300	0
71	20230602	204200	526968560	19300	19300	19300	19300	0
72	20230602	204100	526968560	19300	19300	19300	19300	0
73	20230602	204000	526968560	19300	19300	19300	19300	0
74	20230602	203900	526968560	19300	19300	19300	19300	0
75	20230602	203800	526968560	19300	19300	19300	19300	0
76	20230602	203700	526968560	19300	19300	19300	19300	0
77	20230602	203600	526968560	19300	19300	19300	19300	0
78	20230602	203500	526968560	19300	19300	19300	19300	0
79	20230602	203400	526968560	19300	19300	19300	19300	0
80	20230602	203300	526968560	19300	19300	19300	19300	0
81	20230602	203200	526968560	19300	19300	19300	19300	0
82	20230602	203100	526968560	19300	19300	19300	19300	0
83	20230602	203000	526968560	19300	19300	19300	19300	0
84	20230602	202900	526968560	19300	19300	19300	19300	0
85	20230602	202800	526968560	19300	19300	19300	19300	0
86	20230602	202700	526968560	19300	19300	19300	19300	0
87	20230602	202600	526968560	19300	19300	19300	19300	0
88	20230602	202500	526968560	19300	19300	19300	19300	0
89	20230602	202400	526968560	19300	19300	19300	19300	0
90	20230602	202300	526968560	19300	19300	19300	19300	0
91	20230602	202200	526968560	19300	19300	19300	19300	0
92	20230602	202100	526968560	19300	19300	19300	19300	353
93	20230602	202000	526968560	19300	19300	19300	19300	0
94	20230602	201900	526968560	19300	19300	19300	19300	0
95	20230602	201800	526968560	19300	19300	19300	19300	0
96	20230602	201700	526968560	19300	19300	19300	19300	0
97	20230602	201600	526968560	19300	19300	19300	19300	0
98	20230602	201500	526968560	19300	19300	19300	19300	0
99	20230602	201400	526968560	19300	19300	19300	19300	0
100	20230602	201300	526968560	19300	19300	19300	19300	0
101	20230602	201200	526968560	19300	19300	19300	19300	0
102	20230602	201100	526968560	19300	19300	19300	19300	0
103	20230602	201000	526968560	19300	19300	19300	19300	0
104	20230602	200900	526968560	19300	19300	19300	19300	0
105	20230602	200800	526968560	19300	19300	19300	19300	0
106	20230602	200700	526968560	19300	19300	19300	19300	0
107	20230602	200600	526968560	19300	19300	19300	19300	0
108	20230602	200500	526968560	19300	19300	19300	19300	0
109	20230602	200400	526968560	19300	19300	19300	19300	0
110	20230602	200300	526968560	19300	19300	19300	19300	0
111	20230602	200200	526968560	19300	19300	19300	19300	0
112	20230602	200100	526968560	19300	19300	19300	19300	0
113	20230602	200000	526968560	19300	19300	19300	19300	0
114	20230602	195900	526968560	19300	19300	19300	19300	0
115	20230602	195800	526968560	19300	19300	19300	19300	0
116	20230602	195700	526968560	19300	19300	19300	19300	0
117	20230602	195600	526968560	19300	19300	19300	19300	0
118	20230602	195500	526968560	19300	19300	19300	19300	0
119	20230602	195400	526968560	19300	19300	19300	19300	0
120	20230602	195300	526968560	19300	19300	19300	19300	0
121	20230602	195200	526968560	19300	19300	19300	19300	0
122	20230602	195100	526968560	19300	19300	19300	19300	353
123	20230602	195000	526968560	19300	19300	19300	19300	0
124	20230602	194900	526968560	19300	19300	19300	19300	0
125	20230602	194800	526968560	19300	19300	19300	19300	0
126	20230602	194700	526968560	19300	19300	19300	19300	0
127	20230602	194600	526968560	19300	19300	19300	19300	0
128	20230602	194500	526968560	19300	19300	19300	19300	0
129	20230602	194400	526968560	19300	19300	19300	19300	0
130	20230602	194300	526968560	19300	19300	19300	19300	0
131	20230602	194200	526968560	19300	19300	19300	19300	0
132	20230602	194100	526968560	19300	19300	19300	19300	0
133	20230602	194000	526968560	19300	19300	19300	19300	0
134	20230602	193900	526968560	19300	19300	19300	19300	0
135	20230602	193800	526968560	19300	19300	19300	19300	0
136	20230602	193700	526968560	19300	19300	19300	19300	0
137	20230602	193600	526968560	19300	19300	19300	19300	0
138	20230602	193500	526968560	19300	19300	19300	19300	0
139	20230602	193400	526968560	19300	19300	19300	19300	0
140	20230602	193300	526968560	19300	19300	19300	19300	0
141	20230602	193200	526968560	19300	19300	19300	19300	0
142	20230602	193100	526968560	19300	19300	19300	19300	0
143	20230602	193000	526968560	19300	19300	19300	19300	0
144	20230602	192900	526968560	19300	19300	19300	19300	0
145	20230602	192800	526968560	19300	19300	19300	19300	0
146	20230602	192700	526968560	19300	19300	19300	19300	0
147	20230602	192600	526968560	19300	19300	19300	19300	0
148	20230602	192500	526968560	19300	19300	19300	19300	0
149	20230602	192400	526968560	19300	19300	19300	19300	0
150	20230602	192300	526968560	19300	19300	19300	19300	0
151	20230602	192200	526968560	19300	19300	19300	19300	0
152	20230602	192100	526968560	19300	19300	19300	19300	353
153	20230602	192000	526968560	19300	19300	19300	19300	0
154	20230602	191900	526968560	19300	19300	19300	19300	0
155	20230602	191800	526968560	19300	19300	19300	19300	0
156	20230602	191700	526968560	19300	19300	19300	19300	0
157	20230602	191600	526968560	19300	19300	19300	19300	0
158	20230602	191500	526968560	19300	19300	19300	19300	0
159	20230602	191400	526968560	19300	19300	19300	19300	0
160	20230602	191300	526968560	19300	19300	19300	19300	0
161	20230602	191200	526968560	19300	19300	19300	19300	0
162	20230602	191100	526968560	19300	19300	19300	19300	0
163	20230602	191000	526968560	19300	19300	19300	19300	0
164	20230602	190900	526968560	19300	19300	19300	19300	0
165	20230602	190800	526968560	19300	19300	19300	19300	0
166	20230602	190700	526968560	19300	19300	19300	19300	0
167	20230602	190600	526968560	19300	19300	19300	19300	0
168	20230602	190500	526968560	19300	19300	19300	19300	0
169	20230602	190400	526968560	19300	19300	19300	19300	0
170	20230602	190300	526968560	19300	19300	19300	19300	0
171	20230602	190200	526968560	19300	19300	19300	19300	0
172	20230602	190100	526968560	19300	19300	19300	19300	0
173	20230602	190000	526968560	19300	19300	19300	19300	0
174	20230602	185900	526968560	19300	19300	19300	19300	0
175	20230602	185800	526968560	19300	19300	19300	19300	0
176	20230602	185700	526968560	19300	19300	19300	19300	0
177	20230602	185600	526968560	19300	19300	19300	19300	0
178	20230602	185500	526968560	19300	19300	19300	19300	0
179	20230602	185400	526968560	19300	19300	19300	19300	0
180	20230602	185300	526968560	19300	19300	19300	19300	0
181	20230602	185200	526968560	19300	19300	19300	19300	0
182	20230602	185100	526968560	19300	19300	19300	19300	353
183	20230602	185000	526968560	19300	19300	19300	19300	0
184	20230602	184900	526968560	19300	19300	19300	19300	0
185	20230602	184800	526968560	19300	19300	19300	19300	0
186	20230602	184700	526968560	19300	19300	19300	19300	0
187	20230602	184600	526968560	19300	19300	19300	19300	0
188	20230602	184500	526968560	19300	19300	19300	19300	0
189	20230602	184400	526968560	19300	19300	19300	19300	0
190	20230602	184300	526968560	19300	19300	19300	19300	0
191	20230602	184200	526968560	19300	19300	19300	19300	0
192	20230602	184100	526968560	19300	19300	19300	19300	0
193	20230602	184000	526968560	19300	19300	19300	19300	0
194	20230602	183900	526968560	19300	19300	19300	19300	0
195	20230602	183800	526968560	19300	19300	19300	19300	0
196	20230602	183700	526968560	19300	19300	19300	19300	0
197	20230602	183600	526968560	19300	19300	19300	19300	0
198	20230602	183500	526968560	19300	19300	19300	19300	0
199	20230602	183400	526968560	19300	19300	19300	19300	0
200	20230602	183300	526968560	19300	19300	19300	19300	0
201	20230602	183200	526968560	19300	19300	19300	19300	0
202	20230602	183100	526968560	19300	19300	19300	19300	0
203	20230602	183000	526968560	19300	19300	19300	19300	0
204	20230602	182900	526968560	19300	19300	19300	19300	0
205	20230602	182800	526968560	19300	19300	19300	19300	0
206	20230602	182700	526968560	19300	19300	19300	19300	0
207	20230602	182600	526968560	19300	19300	19300	19300	0
208	20230602	182500	526968560	19300	19300	19300	19300	0
209	20230602	182400	526968560	19300	19300	19300	19300	0
210	20230602	182300	526968560	19300	19300	19300	19300	0
211	20230602	182200	526968560	19300	19300	19300	19300	0
212	20230602	182100	526968560	19300	19300	19300	19300	353
213	20230602	182000	526968560	19300	19300	19300	19300	0
214	20230602	181900	526968560	19300	19300	19300	19300	0
215	20230602	181800	526968560	19300	19300	19300	19300	0
216	20230602	181700	526968560	19300	19300	19300	19300	0
217	20230602	181600	526968560	19300	19300	19300	19300	0
218	20230602	181500	526968560	19300	19300	19300	19300	0
219	20230602	181400	526968560	19300	19300	19300	19300	0
220	20230602	181300	526968560	19300	19300	19300	19300	0
221	20230602	181200	526968560	19300	19300	19300	19300	0
222	20230602	181100	526968560	19300	19300	19300	19300	0
223	20230602	181000	526968560	19300	19300	19300	19300	0
224	20230602	180900	526968560	19300	19300	19300	19300	0
225	20230602	180800	526968560	19300	19300	19300	19300	0
226	20230602	180700	526968560	19300	19300	19300	19300	0
227	20230602	180600	526968560	19300	19300	19300	19300	0
228	20230602	180500	526968560	19300	19300	19300	19300	0
229	20230602	180400	526968560	19300	19300	19300	19300	0
230	20230602	180300	526968560	19300	19300	19300	19300	0
231	20230602	180200	526968560	19300	19300	19300	19300	0
232	20230602	180100	526968560	19300	19300	19300	19300	0
233	20230602	180000	526968560	19300	19300	19300	19300	0
234	20230602	175900	526968560	19300	19300	19300	19300	0
235	20230602	175800	526968560	19300	19300	19300	19300	0
236	20230602	175700	526968560	19300	19300	19300	19300	0
237	20230602	175600	526968560	19300	19300	19300	19300	0
238	20230602	175500	526968560	19300	19300	19300	19300	0
239	20230602	175400	526968560	19300	19300	19300	19300	0
240	20230602	175300	526968560	19300	19300	19300	19300	0
241	20230602	175200	526968560	19300	19300	19300	19300	0
242	20230602	175100	526968560	19300	19300	19300	19300	353
243	20230602	175000	526968560	19300	19300	19300	19300	0
244	20230602	174900	526968560	19300	19300	19300	19300	0
245	20230602	174800	526968560	19300	19300	19300	19300	0
246	20230602	174700	526968560	19300	19300	19300	19300	0
247	20230602	174600	526968560	19300	19300	19300	19300	0
248	20230602	174500	526968560	19300	19300	19300	19300	0
249	20230602	174400	526968560	19300	19300	19300	19300	0
250	20230602	174300	526968560	19300	19300	19300	19300	0
251	20230602	174200	526968560	19300	19300	19300	19300	0
252	20230602	174100	526968560	19300	19300	19300	19300	0
253	20230602	174000	526968560	19300	19300	19300	19300	0
254	20230602	173900	526968560	19300	19300	19300	19300	0
255	20230602	173800	526968560	19300	19300	19300	19300	0
256	20230602	173700	526968560	19300	19300	19300	19300	0
257	20230602	173600	526968560	19300	19300	19300	19300	0
258	20230602	173500	526968560	19300	19300	19300	19300	0
259	20230602	173400	526968560	19300	19300	19300	19300	0
260	20230602	173300	526968560	19300	19300	19300	19300	0
261	20230602	173200	526968560	19300	19300	19300	19300	0
262	20230602	173100	526968560	19300	19300	19300	19300	0
263	20230602	173000	526968560	19300	19300	19300	19300	0
264	20230602	172900	526968560	19300	19300	19300	19300	0
265	20230602	172800	526968560	19300	19300	19300	19300	0
266	20230602	172700	526968560	19300	19300	19300	19300	0
267	20230602	172600	526968560	19300	19300	19300	19300	0
268	20230602	172500	526968560	19300	19300	19300	19300	0
269	20230602	172400	526968560	19300	19300	19300	19300	0
270	20230602	172300	526968560	19300	19300	19300	19300	0
271	20230602	172200	526968560	19300	19300	19300	19300	0
272	20230602	172100	526968560	19300	19300	19300	19300	353
273	20230602	172000	526968560	19300	19300	19300	19300	0
274	20230602	171900	526968560	19300	19300	19300	19300	0
275	20230602	171800	526968560	19300	19300	19300	19300	0
276	20230602	171700	526968560	19300	19300	19300	19300	0
277	20230602	171600	526968560	19300	19300	19300	19300	0
278	20230602	171500	526968560	19300	19300	19300	19300	0
279	20230602	171400	526968560	19300	19300	19300	19300	0
280	20230602	171300	526968560	19300	19300	19300	19300	0
281	20230602	171200	526968560	19300	19300	19300	19300	0
282	20230602	171100	526968560	19300	19300	19300	19300	0
283	20230602	171000	526968560	19300	19300	19300	19300	0
284	20230602	170900	526968560	19300	19300	19300	19300	0
285	20230602	170800	526968560	19300	19300	19300	19300	0
286	20230602	170700	526968560	19300	19300	19300	19300	0
287	20230602	170600	526968560	19300	19300	19300	19300	0
288	20230602	170500	526968560	19300	19300	19300	19300	0
289	20230602	170400	526968560	19300	19300	19300	19300	0
290	20230602	170300	526968560	19300	19300	19300	19300	0
291	20230602	170200	526968560	19300	19300	19300	19300	0
292	20230602	170100	526968560	19300	19300	19300	19300	0
293	20230602	170000	526968560	19300	19300	19300	19300	0
294	20230602	165900	526968560	19300	19300	19300	19300	0
295	20230602	165800	526968560	19300	19300	19300	19300	0
296	20230602	165700	526968560	19300	19300	19300	19300	0
297	20230602	165600	526968560	19300	19300	19300	19300	0
298	20230602	165500	526968560	19300	19300	19300	19300	0
299	20230602	165400	526968560	19300	19300	19300	19300	0
300	20230602	165300	526968560	19300	19300	19300	19300	0
301	20230602	165200	526968560	19300	19300	19300	19300	0
302	20230602	165100	526968560	19300	19300	19300	19300	353
303	20230602	165000	526968560	19300	19300	19300	19300	0
304	20230602	164900	526968560	19300	19300	19300	19300	0
305	20230602	164800	526968560	19300	19300	19300	19300	0
306	20230602	164700	526968560	19300	19300	19300	19300	0
307	20230602	164600	526968560	19300	19300	19300	19300	0
308	20230602	164500	526968560	19300	19300	19300	19300	0
309	20230602	164400	526968560	19300	19300	19300	19300	0
310	20230602	164300	526968560	19300	19300	19300	19300	0
311	20230602	164200	526968560	19300	19300	19300	19300	0
312	20230602	164100	526968560	19300	19300	19300	19300	0
313	20230602	164000	526968560	19300	19300	19300	19300	0
314	20230602	163900	526968560	19300	19300	19300	19300	0
315	20230602	163800	526968560	19300	19300	19300	19300	0
316	20230602	163700	526968560	19300	19300	19300	19300	0
317	20230602	163600	526968560	19300	19300	19300	19300	0
318	20230602	163500	526968560	19300	19300	19300	19300	0
319	20230602	163400	526968560	19300	19300	19300	19300	0
320	20230602	163300	526968560	19300	19300	19300	19300	0
321	20230602	163200	526968560	19300	19300	19300	19300	0
322	20230602	163100	526968560	19300	19300	19300	19300	0
323	20230602	163000	526968560	19300	19300	19300	19300	0
324	20230602	162900	526968560	19300	19300	19300	19300	0
325	20230602	162800	526968560	19300	19300	19300	19300	0
326	20230602	162700	526968560	19300	19300	19300	19300	0
327	20230602	162600	526968560	19300	19300	19300	19300	0
328	20230602	162500	526968560	19300	19300	19300	19300	0
329	20230602	162400	526968560	19300	19300	19300	19300	0
330	20230602	162300	526968560	19300	19300	19300	19300	0
331	20230602	162200	526968560	19300	19300	19300	19300	0
332	20230602	162100	526968560	19300	19300	19300	19300	353
333	20230602	162000	526968560	19300	19300	19300	19300	0
334	20230602	161900	526968560	19300	19300	19300	19300	0
335	20230602	161800	526968560	19300	19300	19300	19300	0
336	20230602	161700	526968560	19300	19300	19300	19300	0
337	20230602	161600	526968560	19300	19300	19300	19300	0
338	20230602	161500	526968560	19300	19300	19300	19300	0
339	20230602	161400	526968560	19300	19300	19300	19300	0
340	20230602	161300	526968560	19300	19300	19300	19300	0
341	20230602	161200	526968560	19300	19300	19300	19300	0
342	20230602	161100	526968560	19300	19300	19300	19300	0
343	20230602	161000	526968560	19300	19300	19300	19300	0
344	20230602	160900	526968560	19300	19300	19300	19300	0
345	20230602	160800	526968560	19300	19300	19300	19300	0
346	20230602	160700	526968560	19300	19300	19300	19300	0
347	20230602	160600	526968560	19300	19300	19300	19300	0
348	20230602	160500	526968560	19300	19300	19300	19300	0
349	20230602	160400	526968560	19300	19300	19300	19300	0
350	20230602	160300	526968560	19300	19300	19300	19300	0
351	20230602	160200	526968560	19300	19300	19300	19300	0
352	20230602	160100	526968560	19300	19300	19300	19300	0
353	20230602	160000	526968560	19300	19300	19300	19300	0
354	20230602	155900	526968560	19300	19300	19300	19300	0
355	20230602	155800	526968560	19300	19300	19300	19300	0
356	20230602	155700	526968560	19300	19300	19300	19300	0
357	20230602	155600	526968560	19300	19300	19300	19300	0
358	20230602	155500	526968560	19300	19300	19300	19300	0
359	20230602	155400	526968560	19300	19300	19300	19300	0
360	20230602	155300	526968560	19300	19300	19300	19300	0
361	20230602	155200	526968560	19300	19300	19300	19300	0
362	20230602	155100	526968560	19300	19300	19300	19300	353
363	20230602	155000	526968560	19300	19300	19300	19300	0
364	20230602	154900	526968560	19300	19300	19300	19300	0
365	20230602	154800	526968560	19300	19300	19300	19300	0
366	20230602	154700	526968560	19300	19300	19300	19300	0
367	20230602	154600	526968560	19300	19300	19300	19300	0
368	20230602	154500	526968560	19300	19300	19300	19300	0
369	20230602	154400	526968560	19300	19300	19300	19300	0
370	20230602	154300	526968560	19300	19300	19300	19300	0
371	20230602	154200	526968560	19300	19300	19300	19300	0
372	20230602	154100	526968560	19300	19300	19300	19300	0
373	20230602	154000	526968560	19300	19300	19300	19300	0
374	20230602	153900	526968560	19300	19300	19300	19300	0
375	20230602	153800	526968560	19300	19300	19300	19300	0
376	20230602	153700	526968560	19300	19300	19300	19300	0
377	20230602	153600	526968560	19300	19300	19300	19300	0
378	20230602	153500	526968560	19300	19300	19300	19300	0
379	20230602	153400	526968560	19300	19300	19300	19300	0
380	20230602	153300	526968560	19300	19300	19300	19300	0
381	20230602	153200	526968560	19300	19300	19300	19300	0
382	20230602	153100	526968560	19300	19300	19300	19300	0
383	20230602	153000	526968560	19300	19300	19300	19300	353
384	20230602	152900	520155660	19300	19300	19300	19300	0
385	20230602	152800	520155660	19300	19300	19300	19300	0
386	20230602	152700	520155660	19300	19300	19300	19300	0
387	20230602	152600	520155660	19300	19300	19300	19300	0
388	20230602	152500	520155660	19300	19300	19300	19300	0
389	20230602	152400	520155660	19300	19300	19300	19300	0
390	20230602	152300	520155660	19300	19300	19300	19300	0
391	20230602	152200	520155660	19300	19300	19300	19300	0
392	20230602	152100	520155660	19300	19300	19300	19300	0
393	20230602	152000	520155660	19300	19300	19300	19300	0
394	20230602	151900	520155660	19300	19300	19300	19300	176
395	20230602	151800	516758860	19310	19310	19310	19310	105
396	20230602	151700	514731310	19310	19310	19310	19310	105
397	20230602	151600	512703760	19350	19350	19350	19350	0
398	20230602	151500	512703760	19350	19350	19350	19350	1
399	20230602	151400	512684410	19300	19300	19300	19300	320
400	20230602	151300	506508410	19300	19290	19300	19290	239
401	20230602	151200	501897100	19290	19290	19290	19290	2
402	20230602	151100	501858520	19300	19300	19300	19290	36
403	20230602	151000	501163760	19300	19300	19300	19300	12
404	20230602	150900	500932160	19300	19300	19300	19300	13
405	20230602	150800	500681260	19300	19300	19300	19300	0
406	20230602	150700	500681260	19300	19300	19300	19300	189
407	20230602	150600	497033560	19300	19300	19300	19300	21
408	20230602	150500	496628260	19300	19300	19300	19300	0
409	20230602	150400	496628260	19300	19300	19300	19300	100
410	20230602	150300	494698260	19290	19290	19290	19290	0
411	20230602	150200	494698260	19290	19320	19320	19290	380
412	20230602	150100	487360260	19300	19300	19300	19300	0
413	20230602	150000	487360260	19300	19300	19300	19300	15
414	20230602	145900	487070760	19300	19300	19300	19300	10
415	20230602	145800	486877760	19300	19300	19300	19300	0
416	20230602	145700	486877760	19300	19300	19300	19300	0
417	20230602	145600	486877760	19300	19300	19300	19300	16
418	20230602	145500	486568960	19310	19310	19310	19310	5
419	20230602	145400	486472410	19310	19310	19310	19310	0
420	20230602	145300	486472410	19310	19310	19310	19310	0
421	20230602	145200	486472410	19310	19310	19310	19310	0
422	20230602	145100	486472410	19310	19310	19310	19310	49
423	20230602	145000	485526220	19310	19310	19310	19310	0
424	20230602	144900	485526220	19310	19310	19310	19310	5
425	20230602	144800	485429670	19310	19310	19310	19310	231
426	20230602	144700	480969060	19310	19310	19310	19310	30
427	20230602	144600	480389760	19320	19320	19320	19320	128
428	20230602	144500	477916800	19320	19320	19320	19320	0
429	20230602	144400	477916800	19320	19320	19320	19320	30
430	20230602	144300	477337200	19320	19320	19320	19320	15
431	20230602	144200	477047400	19320	19340	19340	19320	56
432	20230602	144100	475964520	19340	19390	19390	19340	36
433	20230602	144000	475267780	19400	19390	19430	19390	429
434	20230602	143900	466944200	19390	19390	19390	19390	365
435	20230602	143800	459866850	19390	19360	19390	19360	394
436	20230602	143700	452234810	19390	19370	19400	19360	108
437	20230602	143600	450141130	19380	19380	19380	19380	10
438	20230602	143500	449947330	19390	19360	19390	19360	13
439	20230602	143400	449695620	19360	19360	19360	19360	1
440	20230602	143300	449676260	19400	19400	19400	19400	10
441	20230602	143200	449482260	19400	19390	19400	19390	419
442	20230602	143100	441355210	19380	19350	19380	19350	423
443	20230602	143000	433159570	19350	19320	19350	19320	792
444	20230602	142900	417837180	19320	19320	19320	19320	43
445	20230602	142800	417006420	19320	19320	19330	19320	228
446	20230602	142700	412601260	19320	19310	19320	19310	86
447	20230602	142600	410940400	19290	19310	19310	19290	105
448	20230602	142500	408912950	19290	19290	19290	19290	96
449	20230602	142400	407061110	19290	19310	19310	19290	201
450	20230602	142300	403179820	19310	19270	19340	19270	324
451	20230602	142200	396930510	19270	19270	19270	19270	0
452	20230602	142100	396930510	19270	19270	19270	19270	3
453	20230602	142000	396872700	19270	19270	19270	19270	10
454	20230602	141900	396680000	19270	19260	19270	19260	261
455	20230602	141800	391650540	19250	19250	19250	19250	21
456	20230602	141700	391246290	19250	19280	19280	19250	325
457	20230602	141600	384988330	19280	19300	19300	19280	328
458	20230602	141500	378659630	19300	19300	19300	19280	349
459	20230602	141400	371924720	19300	19280	19300	19280	264
460	20230602	141300	366831310	19280	19260	19280	19260	185
461	20230602	141200	363266620	19260	19260	19260	19260	150
462	20230602	141100	360377620	19250	19240	19250	19240	138
463	20230602	141000	357721620	19230	19220	19230	19220	300
464	20230602	140900	351952800	19230	19220	19230	19220	100
465	20230602	140800	350029900	19220	19220	19220	19220	3
466	20230602	140700	349972240	19220	19220	19220	19220	10
467	20230602	140600	349780040	19200	19210	19210	19200	100
468	20230602	140500	347859790	19230	19230	19230	19230	0
469	20230602	140400	347859790	19230	19230	19230	19230	10
470	20230602	140300	347667490	19230	19230	19230	19230	26
471	20230602	140200	347167510	19230	19200	19230	19200	130
472	20230602	140100	344670950	19190	19190	19190	19190	121
473	20230602	140000	342348960	19190	19190	19190	19190	0
474	20230602	135900	342348960	19190	19190	19190	19190	10
475	20230602	135800	342157060	19240	19240	19240	19240	0
476	20230602	135700	342157060	19240	19220	19240	19220	7
477	20230602	135600	342022420	19250	19250	19250	19250	0
478	20230602	135500	342022420	19250	19250	19250	19250	10
479	20230602	135400	341829920	19250	19240	19250	19240	254
480	20230602	135300	336942300	19140	19140	19140	19140	11
481	20230602	135200	336731760	19250	19240	19280	19200	374
482	20230602	135100	329545170	19290	19220	19300	19220	2984
483	20230602	135000	272057090	19210	19140	19210	19140	2691
484	20230602	134900	220453100	19140	19140	19140	19140	0
485	20230602	134800	220453100	19140	19140	19140	19140	53
486	20230602	134700	219438680	19140	19140	19140	19140	0
487	20230602	134600	219438680	19140	19140	19140	19140	0
488	20230602	134500	219438680	19140	19140	19140	19140	7
489	20230602	134400	219304700	19140	19140	19140	19140	0
490	20230602	134300	219304700	19140	19140	19140	19140	0
491	20230602	134200	219304700	19140	19140	19140	19140	0
492	20230602	134100	219304700	19140	19140	19140	19140	65
493	20230602	134000	218060600	19140	19140	19140	19140	0
494	20230602	133900	218060600	19140	19140	19140	19140	0
495	20230602	133800	218060600	19140	19140	19140	19140	0
496	20230602	133700	218060600	19140	19140	19140	19140	1
497	20230602	133600	218041460	19140	19140	19140	19140	6
498	20230602	133500	217926620	19140	19140	19140	19140	0
499	20230602	133400	217926620	19140	19140	19140	19140	0
500	20230602	133300	217926620	19140	19140	19140	19140	0
501	20230602	133200	217926620	19140	19140	19140	19140	0
502	20230602	133100	217926620	19140	19140	19140	19140	0
503	20230602	133000	217926620	19140	19140	19140	19140	0
504	20230602	132900	217926620	19140	19140	19140	19140	16
505	20230602	132800	217620380	19140	19150	19150	19140	22
506	20230602	132700	217199280	19140	19140	19140	19140	0
507	20230602	132600	217199280	19140	19140	19140	19140	0
508	20230602	132500	217199280	19140	19140	19140	19140	0
509	20230602	132400	217199280	19140	19140	19140	19140	0
510	20230602	132300	217199280	19140	19140	19140	19140	141
511	20230602	132200	214500540	19130	19130	19130	19130	0
512	20230602	132100	214500540	19130	19130	19130	19130	0
513	20230602	132000	214500540	19130	19130	19130	19130	71
514	20230602	131900	213142310	19130	19130	19130	19130	0
515	20230602	131800	213142310	19130	19130	19130	19130	0
516	20230602	131700	213142310	19130	19130	19130	19130	0
517	20230602	131600	213142310	19130	19130	19130	19130	0
518	20230602	131500	213142310	19130	19130	19130	19130	0
519	20230602	131400	213142310	19130	19130	19130	19130	9
520	20230602	131300	212970140	19140	19140	19140	19140	39
521	20230602	131200	212223680	19140	19140	19140	19140	1
522	20230602	131100	212204540	19140	19140	19140	19140	10
523	20230602	131000	212013140	19130	19130	19130	19130	0
524	20230602	130900	212013140	19130	19130	19130	19130	5
525	20230602	130800	211917490	19130	19130	19130	19130	286
526	20230602	130700	206446310	19130	19130	19130	19130	0
527	20230602	130600	206446310	19130	19130	19130	19130	0
528	20230602	130500	206446310	19130	19130	19130	19130	0
529	20230602	130400	206446310	19130	19140	19140	19130	37
530	20230602	130300	205738450	19140	19140	19140	19140	0
531	20230602	130200	205738450	19140	19140	19140	19140	30
532	20230602	130100	205164250	19140	19140	19140	19140	10
533	20230602	130000	204972850	19140	19140	19140	19140	10
534	20230602	125900	204781450	19150	19150	19150	19150	1
535	20230602	125800	204762300	19150	19150	19150	19150	3
536	20230602	125700	204704850	19150	19150	19150	19150	1
537	20230602	125600	204685700	19150	19150	19150	19150	0
538	20230602	125500	204685700	19150	19150	19150	19150	0
539	20230602	125400	204685700	19150	19150	19150	19150	0
540	20230602	125300	204685700	19150	19150	19150	19150	0
541	20230602	125200	204685700	19150	19150	19150	19150	0
542	20230602	125100	204685700	19150	19150	19150	19150	0
543	20230602	125000	204685700	19150	19150	19150	19150	0
544	20230602	124900	204685700	19150	19150	19150	19150	23
545	20230602	124800	204245250	19150	19150	19150	19150	7
546	20230602	124700	204111200	19150	19140	19150	19140	148
547	20230602	124600	201278130	19140	19140	19140	19140	10
548	20230602	124500	201086730	19130	19130	19130	19130	0
549	20230602	124400	201086730	19130	19130	19130	19130	0
550	20230602	124300	201086730	19130	19110	19130	19110	265
551	20230602	124200	196022330	19100	19100	19100	19100	18
552	20230602	124100	195678530	19100	19110	19110	19100	60
553	20230602	124000	194532030	19110	19110	19110	19110	157
554	20230602	123900	191531760	19110	19110	19110	19110	0
555	20230602	123800	191531760	19110	19110	19110	19110	248
556	20230602	123700	186792480	19100	19100	19100	19100	0
557	20230602	123600	186792480	19100	19100	19100	19100	115
558	20230602	123500	184595980	19100	19100	19100	19100	0
559	20230602	123400	184595980	19100	19100	19100	19100	96
560	20230602	123300	182762380	19100	19100	19100	19100	105
561	20230602	123200	180756880	19090	19090	19090	19090	0
562	20230602	123100	180756880	19090	19090	19090	19090	60
563	20230602	123000	179611480	19090	19090	19090	19090	50
564	20230602	122900	178656980	19100	19100	19100	19100	0
565	20230602	122800	178656980	19100	19100	19100	19100	0
566	20230602	122700	178656980	19100	19100	19100	19100	0
567	20230602	122600	178656980	19100	19100	19100	19100	0
568	20230602	122500	178656980	19100	19100	19100	19100	0
569	20230602	122400	178656980	19100	19100	19100	19100	0
570	20230602	122300	178656980	19100	19100	19100	19100	2
571	20230602	122200	178618780	19090	19090	19090	19090	20
572	20230602	122100	178236980	19090	19090	19090	19090	0
573	20230602	122000	178236980	19090	19090	19090	19090	0
574	20230602	121900	178236980	19090	19090	19090	19090	0
575	20230602	121800	178236980	19090	19090	19090	19090	0
576	20230602	121700	178236980	19090	19090	19090	19090	0
577	20230602	121600	178236980	19090	19090	19090	19090	26
578	20230602	121500	177740640	19090	19090	19090	19090	0
579	20230602	121400	177740640	19090	19090	19090	19090	0
580	20230602	121300	177740640	19090	19090	19090	19090	0
581	20230602	121200	177740640	19090	19090	19090	19090	106
582	20230602	121100	175717100	19090	19090	19090	19090	0
583	20230602	121000	175717100	19090	19090	19090	19090	0
584	20230602	120900	175717100	19090	19090	19090	19090	0
585	20230602	120800	175717100	19090	19090	19090	19090	0
586	20230602	120700	175717100	19090	19090	19090	19090	0
587	20230602	120600	175717100	19090	19090	19090	19090	0
588	20230602	120500	175717100	19090	19090	19090	19090	14
589	20230602	120400	175449840	19090	19090	19090	19090	0
590	20230602	120300	175449840	19090	19090	19090	19090	0
591	20230602	120200	175449840	19090	19090	19090	19090	0
592	20230602	120100	175449840	19090	19090	19090	19090	5
593	20230602	120000	175354390	19100	19100	19100	19100	0
594	20230602	115900	175354390	19100	19100	19100	19100	0
595	20230602	115800	175354390	19100	19100	19100	19100	0
596	20230602	115700	175354390	19100	19100	19100	19100	0
597	20230602	115600	175354390	19100	19100	19100	19100	15
598	20230602	115500	175067890	19090	19090	19090	19090	1
599	20230602	115400	175048800	19090	19090	19090	19090	76
600	20230602	115300	173597960	19100	19100	19100	19100	0
601	20230602	115200	173597960	19100	19100	19100	19100	11
602	20230602	115100	173387860	19090	19090	19090	19090	0
603	20230602	115000	173387860	19090	19090	19090	19090	0
604	20230602	114900	173387860	19090	19100	19100	19090	88
605	20230602	114800	171707350	19110	19110	19110	19110	0
606	20230602	114700	171707350	19110	19110	19110	19110	20
607	20230602	114600	171325150	19110	19110	19110	19110	0
608	20230602	114500	171325150	19110	19110	19110	19110	0
609	20230602	114400	171325150	19110	19110	19110	19110	0
610	20230602	114300	171325150	19110	19110	19110	19110	0
611	20230602	114200	171325150	19110	19110	19110	19110	0
612	20230602	114100	171325150	19110	19110	19110	19110	44
613	20230602	114000	170484310	19110	19110	19110	19110	0
614	20230602	113900	170484310	19110	19110	19110	19110	0
615	20230602	113800	170484310	19110	19110	19110	19110	0
616	20230602	113700	170484310	19110	19110	19110	19110	10
617	20230602	113600	170293210	19110	19110	19110	19110	1
618	20230602	113500	170274100	19100	19100	19100	19100	20
619	20230602	113400	169892100	19100	19100	19100	19100	110
620	20230602	113300	167791100	19100	19100	19100	19100	12
621	20230602	113200	167561900	19110	19110	19110	19110	0
622	20230602	113100	167561900	19110	19110	19110	19110	37
623	20230602	113000	166854830	19100	19110	19110	19100	21
624	20230602	112900	166453570	19110	19110	19110	19110	0
625	20230602	112800	166453570	19110	19100	19110	19100	26
626	20230602	112700	165956910	19100	19100	19100	19100	21
627	20230602	112600	165555810	19100	19100	19100	19100	0
628	20230602	112500	165555810	19100	19100	19100	19100	20
629	20230602	112400	165173810	19100	19100	19100	19100	0
630	20230602	112300	165173810	19100	19100	19100	19100	0
631	20230602	112200	165173810	19100	19100	19100	19100	32
632	20230602	112100	164562610	19100	19100	19100	19100	0
633	20230602	112000	164562610	19100	19100	19100	19100	0
634	20230602	111900	164562610	19100	19100	19100	19100	0
635	20230602	111800	164562610	19100	19100	19100	19100	0
636	20230602	111700	164562610	19100	19100	19100	19100	0
637	20230602	111600	164562610	19100	19100	19100	19100	71
638	20230602	111500	163206510	19100	19100	19100	19100	29
639	20230602	111400	162652610	19110	19110	19110	19110	0
640	20230602	111300	162652610	19110	19100	19110	19100	118
641	20230602	111200	160397810	19110	19110	19110	19110	311
642	20230602	111100	154454600	19110	19110	19110	19110	0
643	20230602	111000	154454600	19110	19110	19110	19110	0
644	20230602	110900	154454600	19110	19110	19110	19110	0
645	20230602	110800	154454600	19110	19110	19110	19110	0
646	20230602	110700	154454600	19110	19110	19110	19110	0
647	20230602	110600	154454600	19110	19110	19110	19110	0
648	20230602	110500	154454600	19110	19110	19110	19110	0
649	20230602	110400	154454600	19110	19110	19110	19110	0
650	20230602	110300	154454600	19110	19110	19110	19110	0
651	20230602	110200	154454600	19110	19110	19110	19110	3
652	20230602	110100	154397270	19130	19130	19130	19130	0
653	20230602	110000	154397270	19130	19140	19140	19130	23
654	20230602	105900	153957200	19140	19140	19140	19140	12
655	20230602	105800	153727520	19140	19150	19150	19140	7
656	20230602	105700	153593510	19140	19140	19140	19140	10
657	20230602	105600	153402110	19140	19140	19140	19140	0
658	20230602	105500	153402110	19140	19140	19140	19140	0
659	20230602	105400	153402110	19140	19140	19140	19140	6
660	20230602	105300	153287270	19150	19150	19150	19150	2
661	20230602	105200	153248970	19140	19140	19140	19140	0
662	20230602	105100	153248970	19140	19140	19140	19140	1
663	20230602	105000	153229830	19140	19150	19150	19140	183
664	20230602	104900	149727170	19150	19150	19150	19150	0
665	20230602	104800	149727170	19150	19160	19160	19150	67
666	20230602	104700	148444100	19160	19160	19160	19160	0
667	20230602	104600	148444100	19160	19160	19160	19160	5
668	20230602	104500	148348300	19160	19150	19160	19150	90
669	20230602	104400	146623920	19150	19150	19150	19140	631
670	20230602	104300	134540290	19150	19140	19150	19140	12
671	20230602	104200	134310570	19150	19110	19150	19110	1012
672	20230602	104100	114934590	19110	19110	19110	19110	0
673	20230602	104000	114934590	19110	19110	19110	19110	5
674	20230602	103900	114839040	19110	19110	19110	19110	10
675	20230602	103800	114647940	19100	19100	19100	19100	0
676	20230602	103700	114647940	19100	19110	19110	19100	426
677	20230602	103600	106507170	19120	19120	19120	19120	2
678	20230602	103500	106468930	19110	19110	19110	19110	85
679	20230602	103400	104844580	19110	19120	19120	19110	39
680	20230602	103300	104099170	19150	19150	19150	19150	0
681	20230602	103200	104099170	19150	19150	19150	19150	0
682	20230602	103100	104099170	19150	19150	19150	19150	0
683	20230602	103000	104099170	19150	19150	19150	19150	13
684	20230602	102900	103850220	19110	19110	19110	19110	0
685	20230602	102800	103850220	19110	19110	19110	19110	7
686	20230602	102700	103716450	19150	19150	19150	19150	0
687	20230602	102600	103716450	19150	19150	19150	19150	15
688	20230602	102500	103429200	19150	19150	19150	19150	20
689	20230602	102400	103046200	19150	19150	19150	19150	0
690	20230602	102300	103046200	19150	19150	19150	19150	0
691	20230602	102200	103046200	19150	19150	19150	19150	1
692	20230602	102100	103027050	19160	19160	19160	19160	0
693	20230602	102000	103027050	19160	19160	19160	19160	0
694	20230602	101900	103027050	19160	19160	19160	19160	0
695	20230602	101800	103027050	19160	19160	19160	19160	0
696	20230602	101700	103027050	19160	19160	19160	19160	0
697	20230602	101600	103027050	19160	19160	19160	19160	0
698	20230602	101500	103027050	19160	19160	19160	19160	0
699	20230602	101400	103027050	19160	19150	19160	19150	52
700	20230602	101300	102030740	19160	19160	19160	19160	5
701	20230602	101200	101934940	19180	19180	19180	19180	0
702	20230602	101100	101934940	19180	19180	19180	19180	0
703	20230602	101000	101934940	19180	19180	19180	19180	0
704	20230602	100900	101934940	19180	19180	19180	19180	0
705	20230602	100800	101934940	19180	19180	19180	19180	32
706	20230602	100700	101321180	19180	19190	19190	19180	75
707	20230602	100600	99881970	19180	19160	19180	19160	479
708	20230602	100500	90695250	19160	19110	19160	19110	407
709	20230602	100400	82911280	19110	19110	19110	19110	8
710	20230602	100300	82758400	19100	19130	19130	19100	320
711	20230602	100200	76640240	19150	19150	19150	19150	239
712	20230602	100100	72063390	19140	19140	19140	19140	125
713	20230602	100000	69670890	19130	19130	19130	19120	141
714	20230602	095900	66973580	19120	19120	19130	19120	81
715	20230602	095800	65424840	19120	19080	19120	19080	41
716	20230602	095700	64641630	19080	19080	19080	19080	23
717	20230602	095600	64202790	19070	19080	19080	19070	92
718	20230602	095500	62448330	19090	19100	19100	19090	263
719	20230602	095400	57425040	19110	19100	19120	19100	97
720	20230602	095300	55571980	19070	19070	19070	19070	0
721	20230602	095200	55571980	19070	19070	19070	19070	50
722	20230602	095100	54618480	19070	19070	19070	19070	3
723	20230602	095000	54561270	19060	19060	19060	19060	0
724	20230602	094900	54561270	19060	19060	19060	19060	265
725	20230602	094800	49510370	19060	19060	19060	19060	0
726	20230602	094700	49510370	19060	19090	19090	19060	501
727	20230602	094600	39953070	19110	19110	19110	19110	0
728	20230602	094500	39953070	19110	19080	19110	19080	150
729	20230602	094400	37090770	19070	19070	19070	19070	0
730	20230602	094300	37090770	19070	19070	19070	19070	38
731	20230602	094200	36366110	19060	19060	19060	19060	5
732	20230602	094100	36270810	19060	19080	19080	19060	12
733	20230602	094000	36042050	19070	19070	19070	19070	18
734	20230602	093900	35698790	19060	19060	19060	19060	0
735	20230602	093800	35698790	19060	19060	19060	19060	10
736	20230602	093700	35508190	19060	19060	19060	19060	0
737	20230602	093600	35508190	19060	19070	19070	19060	13
738	20230602	093500	35260290	19070	19070	19070	19070	49
739	20230602	093400	34325860	19070	19080	19080	19060	69
740	20230602	093300	33010320	19080	19080	19080	19080	0
741	20230602	093200	33010320	19080	19080	19080	19080	110
742	20230602	093100	30911520	19080	19080	19080	19080	0
743	20230602	093000	30911520	19080	19080	19080	19080	0
744	20230602	092900	30911520	19080	19080	19080	19080	0
745	20230602	092800	30911520	19080	19090	19090	19080	31
746	20230602	092700	30319980	19130	19120	19130	19120	30
747	20230602	092600	29746120	19130	19140	19140	19130	2
748	20230602	092500	29707850	19150	19080	19160	19080	131
749	20230602	092400	27200260	19050	19050	19050	19050	5
750	20230602	092300	27105010	19050	19050	19050	19050	54
751	20230602	092200	26076310	19040	19040	19040	19040	9
752	20230602	092100	25904950	19050	19050	19050	19050	1
753	20230602	092000	25885900	19050	19050	19050	19050	8
754	20230602	091900	25733500	19050	19050	19050	19050	0
755	20230602	091800	25733500	19050	19050	19050	19050	10
756	20230602	091700	25543000	19050	19050	19050	19050	5
757	20230602	091600	25447750	19050	19050	19050	19050	0
758	20230602	091500	25447750	19050	19070	19070	19050	89
759	20230602	091400	23751660	19060	19060	19060	19060	161
760	20230602	091300	20683000	19060	19060	19060	19060	8
761	20230602	091200	20530520	19130	19130	19130	19130	100
762	20230602	091100	18617520	19140	19140	19140	19140	0
763	20230602	091000	18617520	19140	19140	19140	19140	0
764	20230602	090900	18617520	19140	19060	19140	19060	57
765	20230602	090800	17527790	19060	19060	19060	19060	0
766	20230602	090700	17527790	19060	19060	19060	19060	10
767	20230602	090600	17337190	19060	19060	19060	19060	32
768	20230602	090500	16727270	19050	19060	19060	19050	20
769	20230602	090400	16346100	19060	19060	19060	19060	5
770	20230602	090300	16250800	19050	19050	19050	19050	121
771	20230602	090200	13945750	19050	19100	19100	19050	55
772	20230602	090100	12895500	19100	19100	19100	19100	20
773	20230602	090000	12513500	19110	19200	19200	19110	652