KissMeData/000500/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223100	644258700	19110	19110	19110	19110	248
3	20230609	223000	644258700	19110	19110	19110	19110	0
4	20230609	222900	644258700	19110	19110	19110	19110	0
5	20230609	222800	644258700	19110	19110	19110	19110	0
6	20230609	222700	644258700	19110	19110	19110	19110	0
7	20230609	222600	644258700	19110	19110	19110	19110	0
8	20230609	222500	644258700	19110	19110	19110	19110	0
9	20230609	222400	644258700	19110	19110	19110	19110	0
10	20230609	222300	644258700	19110	19110	19110	19110	0
11	20230609	222200	644258700	19110	19110	19110	19110	0
12	20230609	222100	644258700	19110	19110	19110	19110	0
13	20230609	222000	644258700	19110	19110	19110	19110	0
14	20230609	221900	644258700	19110	19110	19110	19110	0
15	20230609	221800	644258700	19110	19110	19110	19110	0
16	20230609	221700	644258700	19110	19110	19110	19110	0
17	20230609	221600	644258700	19110	19110	19110	19110	0
18	20230609	221500	644258700	19110	19110	19110	19110	0
19	20230609	221400	644258700	19110	19110	19110	19110	0
20	20230609	221300	644258700	19110	19110	19110	19110	0
21	20230609	221200	644258700	19110	19110	19110	19110	0
22	20230609	221100	644258700	19110	19110	19110	19110	0
23	20230609	221000	644258700	19110	19110	19110	19110	0
24	20230609	220900	644258700	19110	19110	19110	19110	0
25	20230609	220800	644258700	19110	19110	19110	19110	0
26	20230609	220700	644258700	19110	19110	19110	19110	0
27	20230609	220600	644258700	19110	19110	19110	19110	0
28	20230609	220500	644258700	19110	19110	19110	19110	0
29	20230609	220400	644258700	19110	19110	19110	19110	0
30	20230609	220300	644258700	19110	19110	19110	19110	0
31	20230609	220200	644258700	19110	19110	19110	19110	0
32	20230609	220100	644258700	19110	19110	19110	19110	248
33	20230609	220000	644258700	19110	19110	19110	19110	0
34	20230609	215900	644258700	19110	19110	19110	19110	0
35	20230609	215800	644258700	19110	19110	19110	19110	0
36	20230609	215700	644258700	19110	19110	19110	19110	0
37	20230609	215600	644258700	19110	19110	19110	19110	0
38	20230609	215500	644258700	19110	19110	19110	19110	0
39	20230609	215400	644258700	19110	19110	19110	19110	0
40	20230609	215300	644258700	19110	19110	19110	19110	0
41	20230609	215200	644258700	19110	19110	19110	19110	0
42	20230609	215100	644258700	19110	19110	19110	19110	0
43	20230609	215000	644258700	19110	19110	19110	19110	0
44	20230609	214900	644258700	19110	19110	19110	19110	0
45	20230609	214800	644258700	19110	19110	19110	19110	0
46	20230609	214700	644258700	19110	19110	19110	19110	0
47	20230609	214600	644258700	19110	19110	19110	19110	0
48	20230609	214500	644258700	19110	19110	19110	19110	0
49	20230609	214400	644258700	19110	19110	19110	19110	0
50	20230609	214300	644258700	19110	19110	19110	19110	0
51	20230609	214200	644258700	19110	19110	19110	19110	0
52	20230609	214100	644258700	19110	19110	19110	19110	0
53	20230609	214000	644258700	19110	19110	19110	19110	0
54	20230609	213900	644258700	19110	19110	19110	19110	0
55	20230609	213800	644258700	19110	19110	19110	19110	0
56	20230609	213700	644258700	19110	19110	19110	19110	0
57	20230609	213600	644258700	19110	19110	19110	19110	0
58	20230609	213500	644258700	19110	19110	19110	19110	0
59	20230609	213400	644258700	19110	19110	19110	19110	0
60	20230609	213300	644258700	19110	19110	19110	19110	0
61	20230609	213200	644258700	19110	19110	19110	19110	0
62	20230609	213100	644258700	19110	19110	19110	19110	248
63	20230609	213000	644258700	19110	19110	19110	19110	0
64	20230609	212900	644258700	19110	19110	19110	19110	0
65	20230609	212800	644258700	19110	19110	19110	19110	0
66	20230609	212700	644258700	19110	19110	19110	19110	0
67	20230609	212600	644258700	19110	19110	19110	19110	0
68	20230609	212500	644258700	19110	19110	19110	19110	0
69	20230609	212400	644258700	19110	19110	19110	19110	0
70	20230609	212300	644258700	19110	19110	19110	19110	0
71	20230609	212200	644258700	19110	19110	19110	19110	0
72	20230609	212100	644258700	19110	19110	19110	19110	0
73	20230609	212000	644258700	19110	19110	19110	19110	0
74	20230609	211900	644258700	19110	19110	19110	19110	0
75	20230609	211800	644258700	19110	19110	19110	19110	0
76	20230609	211700	644258700	19110	19110	19110	19110	0
77	20230609	211600	644258700	19110	19110	19110	19110	0
78	20230609	211500	644258700	19110	19110	19110	19110	0
79	20230609	211400	644258700	19110	19110	19110	19110	0
80	20230609	211300	644258700	19110	19110	19110	19110	0
81	20230609	211200	644258700	19110	19110	19110	19110	0
82	20230609	211100	644258700	19110	19110	19110	19110	0
83	20230609	211000	644258700	19110	19110	19110	19110	0
84	20230609	210900	644258700	19110	19110	19110	19110	0
85	20230609	210800	644258700	19110	19110	19110	19110	0
86	20230609	210700	644258700	19110	19110	19110	19110	0
87	20230609	210600	644258700	19110	19110	19110	19110	0
88	20230609	210500	644258700	19110	19110	19110	19110	0
89	20230609	210400	644258700	19110	19110	19110	19110	0
90	20230609	210300	644258700	19110	19110	19110	19110	0
91	20230609	210200	644258700	19110	19110	19110	19110	0
92	20230609	210100	644258700	19110	19110	19110	19110	248
93	20230609	210000	644258700	19110	19110	19110	19110	0
94	20230609	205900	644258700	19110	19110	19110	19110	0
95	20230609	205800	644258700	19110	19110	19110	19110	0
96	20230609	205700	644258700	19110	19110	19110	19110	0
97	20230609	205600	644258700	19110	19110	19110	19110	0
98	20230609	205500	644258700	19110	19110	19110	19110	0
99	20230609	205400	644258700	19110	19110	19110	19110	0
100	20230609	205300	644258700	19110	19110	19110	19110	0
101	20230609	205200	644258700	19110	19110	19110	19110	0
102	20230609	205100	644258700	19110	19110	19110	19110	0
103	20230609	205000	644258700	19110	19110	19110	19110	0
104	20230609	204900	644258700	19110	19110	19110	19110	0
105	20230609	204800	644258700	19110	19110	19110	19110	0
106	20230609	204700	644258700	19110	19110	19110	19110	0
107	20230609	204600	644258700	19110	19110	19110	19110	0
108	20230609	204500	644258700	19110	19110	19110	19110	0
109	20230609	204400	644258700	19110	19110	19110	19110	0
110	20230609	204300	644258700	19110	19110	19110	19110	0
111	20230609	204200	644258700	19110	19110	19110	19110	0
112	20230609	204100	644258700	19110	19110	19110	19110	0
113	20230609	204000	644258700	19110	19110	19110	19110	0
114	20230609	203900	644258700	19110	19110	19110	19110	0
115	20230609	203800	644258700	19110	19110	19110	19110	0
116	20230609	203700	644258700	19110	19110	19110	19110	0
117	20230609	203600	644258700	19110	19110	19110	19110	0
118	20230609	203500	644258700	19110	19110	19110	19110	0
119	20230609	203400	644258700	19110	19110	19110	19110	0
120	20230609	203300	644258700	19110	19110	19110	19110	0
121	20230609	203200	644258700	19110	19110	19110	19110	0
122	20230609	203100	644258700	19110	19110	19110	19110	248
123	20230609	203000	644258700	19110	19110	19110	19110	0
124	20230609	202900	644258700	19110	19110	19110	19110	0
125	20230609	202800	644258700	19110	19110	19110	19110	0
126	20230609	202700	644258700	19110	19110	19110	19110	0
127	20230609	202600	644258700	19110	19110	19110	19110	0
128	20230609	202500	644258700	19110	19110	19110	19110	0
129	20230609	202400	644258700	19110	19110	19110	19110	0
130	20230609	202300	644258700	19110	19110	19110	19110	0
131	20230609	202200	644258700	19110	19110	19110	19110	0
132	20230609	202100	644258700	19110	19110	19110	19110	0
133	20230609	202000	644258700	19110	19110	19110	19110	0
134	20230609	201900	644258700	19110	19110	19110	19110	0
135	20230609	201800	644258700	19110	19110	19110	19110	0
136	20230609	201700	644258700	19110	19110	19110	19110	0
137	20230609	201600	644258700	19110	19110	19110	19110	0
138	20230609	201500	644258700	19110	19110	19110	19110	0
139	20230609	201400	644258700	19110	19110	19110	19110	0
140	20230609	201300	644258700	19110	19110	19110	19110	0
141	20230609	201200	644258700	19110	19110	19110	19110	0
142	20230609	201100	644258700	19110	19110	19110	19110	0
143	20230609	201000	644258700	19110	19110	19110	19110	0
144	20230609	200900	644258700	19110	19110	19110	19110	0
145	20230609	200800	644258700	19110	19110	19110	19110	0
146	20230609	200700	644258700	19110	19110	19110	19110	0
147	20230609	200600	644258700	19110	19110	19110	19110	0
148	20230609	200500	644258700	19110	19110	19110	19110	0
149	20230609	200400	644258700	19110	19110	19110	19110	0
150	20230609	200300	644258700	19110	19110	19110	19110	0
151	20230609	200200	644258700	19110	19110	19110	19110	0
152	20230609	200100	644258700	19110	19110	19110	19110	248
153	20230609	200000	644258700	19110	19110	19110	19110	0
154	20230609	195900	644258700	19110	19110	19110	19110	0
155	20230609	195800	644258700	19110	19110	19110	19110	0
156	20230609	195700	644258700	19110	19110	19110	19110	0
157	20230609	195600	644258700	19110	19110	19110	19110	0
158	20230609	195500	644258700	19110	19110	19110	19110	0
159	20230609	195400	644258700	19110	19110	19110	19110	0
160	20230609	195300	644258700	19110	19110	19110	19110	0
161	20230609	195200	644258700	19110	19110	19110	19110	0
162	20230609	195100	644258700	19110	19110	19110	19110	0
163	20230609	195000	644258700	19110	19110	19110	19110	0
164	20230609	194900	644258700	19110	19110	19110	19110	0
165	20230609	194800	644258700	19110	19110	19110	19110	0
166	20230609	194700	644258700	19110	19110	19110	19110	0
167	20230609	194600	644258700	19110	19110	19110	19110	0
168	20230609	194500	644258700	19110	19110	19110	19110	0
169	20230609	194400	644258700	19110	19110	19110	19110	0
170	20230609	194300	644258700	19110	19110	19110	19110	0
171	20230609	194200	644258700	19110	19110	19110	19110	0
172	20230609	194100	644258700	19110	19110	19110	19110	0
173	20230609	194000	644258700	19110	19110	19110	19110	0
174	20230609	193900	644258700	19110	19110	19110	19110	0
175	20230609	193800	644258700	19110	19110	19110	19110	0
176	20230609	193700	644258700	19110	19110	19110	19110	0
177	20230609	193600	644258700	19110	19110	19110	19110	0
178	20230609	193500	644258700	19110	19110	19110	19110	0
179	20230609	193400	644258700	19110	19110	19110	19110	0
180	20230609	193300	644258700	19110	19110	19110	19110	0
181	20230609	193200	644258700	19110	19110	19110	19110	0
182	20230609	193100	644258700	19110	19110	19110	19110	248
183	20230609	193000	644258700	19110	19110	19110	19110	0
184	20230609	192900	644258700	19110	19110	19110	19110	0
185	20230609	192800	644258700	19110	19110	19110	19110	0
186	20230609	192700	644258700	19110	19110	19110	19110	0
187	20230609	192600	644258700	19110	19110	19110	19110	0
188	20230609	192500	644258700	19110	19110	19110	19110	0
189	20230609	192400	644258700	19110	19110	19110	19110	0
190	20230609	192300	644258700	19110	19110	19110	19110	0
191	20230609	192200	644258700	19110	19110	19110	19110	0
192	20230609	192100	644258700	19110	19110	19110	19110	0
193	20230609	192000	644258700	19110	19110	19110	19110	0
194	20230609	191900	644258700	19110	19110	19110	19110	0
195	20230609	191800	644258700	19110	19110	19110	19110	0
196	20230609	191700	644258700	19110	19110	19110	19110	0
197	20230609	191600	644258700	19110	19110	19110	19110	0
198	20230609	191500	644258700	19110	19110	19110	19110	0
199	20230609	191400	644258700	19110	19110	19110	19110	0
200	20230609	191300	644258700	19110	19110	19110	19110	0
201	20230609	191200	644258700	19110	19110	19110	19110	0
202	20230609	191100	644258700	19110	19110	19110	19110	0
203	20230609	191000	644258700	19110	19110	19110	19110	0
204	20230609	190900	644258700	19110	19110	19110	19110	0
205	20230609	190800	644258700	19110	19110	19110	19110	0
206	20230609	190700	644258700	19110	19110	19110	19110	0
207	20230609	190600	644258700	19110	19110	19110	19110	0
208	20230609	190500	644258700	19110	19110	19110	19110	0
209	20230609	190400	644258700	19110	19110	19110	19110	0
210	20230609	190300	644258700	19110	19110	19110	19110	0
211	20230609	190200	644258700	19110	19110	19110	19110	0
212	20230609	190100	644258700	19110	19110	19110	19110	248
213	20230609	190000	644258700	19110	19110	19110	19110	0
214	20230609	185900	644258700	19110	19110	19110	19110	0
215	20230609	185800	644258700	19110	19110	19110	19110	0
216	20230609	185700	644258700	19110	19110	19110	19110	0
217	20230609	185600	644258700	19110	19110	19110	19110	0
218	20230609	185500	644258700	19110	19110	19110	19110	0
219	20230609	185400	644258700	19110	19110	19110	19110	0
220	20230609	185300	644258700	19110	19110	19110	19110	0
221	20230609	185200	644258700	19110	19110	19110	19110	0
222	20230609	185100	644258700	19110	19110	19110	19110	0
223	20230609	185000	644258700	19110	19110	19110	19110	0
224	20230609	184900	644258700	19110	19110	19110	19110	0
225	20230609	184800	644258700	19110	19110	19110	19110	0
226	20230609	184700	644258700	19110	19110	19110	19110	0
227	20230609	184600	644258700	19110	19110	19110	19110	0
228	20230609	184500	644258700	19110	19110	19110	19110	0
229	20230609	184400	644258700	19110	19110	19110	19110	0
230	20230609	184300	644258700	19110	19110	19110	19110	0
231	20230609	184200	644258700	19110	19110	19110	19110	0
232	20230609	184100	644258700	19110	19110	19110	19110	0
233	20230609	184000	644258700	19110	19110	19110	19110	0
234	20230609	183900	644258700	19110	19110	19110	19110	0
235	20230609	183800	644258700	19110	19110	19110	19110	0
236	20230609	183700	644258700	19110	19110	19110	19110	0
237	20230609	183600	644258700	19110	19110	19110	19110	0
238	20230609	183500	644258700	19110	19110	19110	19110	0
239	20230609	183400	644258700	19110	19110	19110	19110	0
240	20230609	183300	644258700	19110	19110	19110	19110	0
241	20230609	183200	644258700	19110	19110	19110	19110	0
242	20230609	183100	644258700	19110	19110	19110	19110	248
243	20230609	183000	644258700	19110	19110	19110	19110	0
244	20230609	182900	644258700	19110	19110	19110	19110	0
245	20230609	182800	644258700	19110	19110	19110	19110	0
246	20230609	182700	644258700	19110	19110	19110	19110	0
247	20230609	182600	644258700	19110	19110	19110	19110	0
248	20230609	182500	644258700	19110	19110	19110	19110	0
249	20230609	182400	644258700	19110	19110	19110	19110	0
250	20230609	182300	644258700	19110	19110	19110	19110	0
251	20230609	182200	644258700	19110	19110	19110	19110	0
252	20230609	182100	644258700	19110	19110	19110	19110	0
253	20230609	182000	644258700	19110	19110	19110	19110	0
254	20230609	181900	644258700	19110	19110	19110	19110	0
255	20230609	181800	644258700	19110	19110	19110	19110	0
256	20230609	181700	644258700	19110	19110	19110	19110	0
257	20230609	181600	644258700	19110	19110	19110	19110	0
258	20230609	181500	644258700	19110	19110	19110	19110	0
259	20230609	181400	644258700	19110	19110	19110	19110	0
260	20230609	181300	644258700	19110	19110	19110	19110	0
261	20230609	181200	644258700	19110	19110	19110	19110	0
262	20230609	181100	644258700	19110	19110	19110	19110	0
263	20230609	181000	644258700	19110	19110	19110	19110	0
264	20230609	180900	644258700	19110	19110	19110	19110	0
265	20230609	180800	644258700	19110	19110	19110	19110	0
266	20230609	180700	644258700	19110	19110	19110	19110	0
267	20230609	180600	644258700	19110	19110	19110	19110	0
268	20230609	180500	644258700	19110	19110	19110	19110	0
269	20230609	180400	644258700	19110	19110	19110	19110	0
270	20230609	180300	644258700	19110	19110	19110	19110	0
271	20230609	180200	644258700	19110	19110	19110	19110	0
272	20230609	180100	644258700	19110	19110	19110	19110	248
273	20230609	180000	644258700	19110	19110	19110	19110	0
274	20230609	175900	644258700	19110	19110	19110	19110	0
275	20230609	175800	644258700	19110	19110	19110	19110	0
276	20230609	175700	644258700	19110	19110	19110	19110	0
277	20230609	175600	644258700	19110	19110	19110	19110	0
278	20230609	175500	644258700	19110	19110	19110	19110	0
279	20230609	175400	644258700	19110	19110	19110	19110	0
280	20230609	175300	644258700	19110	19110	19110	19110	0
281	20230609	175200	644258700	19110	19110	19110	19110	0
282	20230609	175100	644258700	19110	19110	19110	19110	0
283	20230609	175000	644258700	19110	19110	19110	19110	0
284	20230609	174900	644258700	19110	19110	19110	19110	0
285	20230609	174800	644258700	19110	19110	19110	19110	0
286	20230609	174700	644258700	19110	19110	19110	19110	0
287	20230609	174600	644258700	19110	19110	19110	19110	0
288	20230609	174500	644258700	19110	19110	19110	19110	0
289	20230609	174400	644258700	19110	19110	19110	19110	0
290	20230609	174300	644258700	19110	19110	19110	19110	0
291	20230609	174200	644258700	19110	19110	19110	19110	0
292	20230609	174100	644258700	19110	19110	19110	19110	0
293	20230609	174000	644258700	19110	19110	19110	19110	0
294	20230609	173900	644258700	19110	19110	19110	19110	0
295	20230609	173800	644258700	19110	19110	19110	19110	0
296	20230609	173700	644258700	19110	19110	19110	19110	0
297	20230609	173600	644258700	19110	19110	19110	19110	0
298	20230609	173500	644258700	19110	19110	19110	19110	0
299	20230609	173400	644258700	19110	19110	19110	19110	0
300	20230609	173300	644258700	19110	19110	19110	19110	0
301	20230609	173200	644258700	19110	19110	19110	19110	0
302	20230609	173100	644258700	19110	19110	19110	19110	248
303	20230609	173000	644258700	19110	19110	19110	19110	0
304	20230609	172900	644258700	19110	19110	19110	19110	0
305	20230609	172800	644258700	19110	19110	19110	19110	0
306	20230609	172700	644258700	19110	19110	19110	19110	0
307	20230609	172600	644258700	19110	19110	19110	19110	0
308	20230609	172500	644258700	19110	19110	19110	19110	0
309	20230609	172400	644258700	19110	19110	19110	19110	0
310	20230609	172300	644258700	19110	19110	19110	19110	0
311	20230609	172200	644258700	19110	19110	19110	19110	0
312	20230609	172100	644258700	19110	19110	19110	19110	0
313	20230609	172000	644258700	19110	19110	19110	19110	0
314	20230609	171900	644258700	19110	19110	19110	19110	0
315	20230609	171800	644258700	19110	19110	19110	19110	0
316	20230609	171700	644258700	19110	19110	19110	19110	0
317	20230609	171600	644258700	19110	19110	19110	19110	0
318	20230609	171500	644258700	19110	19110	19110	19110	0
319	20230609	171400	644258700	19110	19110	19110	19110	0
320	20230609	171300	644258700	19110	19110	19110	19110	0
321	20230609	171200	644258700	19110	19110	19110	19110	0
322	20230609	171100	644258700	19110	19110	19110	19110	0
323	20230609	171000	644258700	19110	19110	19110	19110	0
324	20230609	170900	644258700	19110	19110	19110	19110	0
325	20230609	170800	644258700	19110	19110	19110	19110	0
326	20230609	170700	644258700	19110	19110	19110	19110	0
327	20230609	170600	644258700	19110	19110	19110	19110	0
328	20230609	170500	644258700	19110	19110	19110	19110	0
329	20230609	170400	644258700	19110	19110	19110	19110	0
330	20230609	170300	644258700	19110	19110	19110	19110	0
331	20230609	170200	644258700	19110	19110	19110	19110	0
332	20230609	170100	644258700	19110	19110	19110	19110	248
333	20230609	170000	644258700	19110	19110	19110	19110	0
334	20230609	165900	644258700	19110	19110	19110	19110	0
335	20230609	165800	644258700	19110	19110	19110	19110	0
336	20230609	165700	644258700	19110	19110	19110	19110	0
337	20230609	165600	644258700	19110	19110	19110	19110	0
338	20230609	165500	644258700	19110	19110	19110	19110	0
339	20230609	165400	644258700	19110	19110	19110	19110	0
340	20230609	165300	644258700	19110	19110	19110	19110	0
341	20230609	165200	644258700	19110	19110	19110	19110	0
342	20230609	165100	644258700	19110	19110	19110	19110	0
343	20230609	165000	644258700	19110	19110	19110	19110	0
344	20230609	164900	644258700	19110	19110	19110	19110	0
345	20230609	164800	644258700	19110	19110	19110	19110	0
346	20230609	164700	644258700	19110	19110	19110	19110	0
347	20230609	164600	644258700	19110	19110	19110	19110	0
348	20230609	164500	644258700	19110	19110	19110	19110	0
349	20230609	164400	644258700	19110	19110	19110	19110	0
350	20230609	164300	644258700	19110	19110	19110	19110	0
351	20230609	164200	644258700	19110	19110	19110	19110	0
352	20230609	164100	644258700	19110	19110	19110	19110	0
353	20230609	164000	644258700	19110	19110	19110	19110	0
354	20230609	163900	644258700	19110	19110	19110	19110	0
355	20230609	163800	644258700	19110	19110	19110	19110	0
356	20230609	163700	644258700	19110	19110	19110	19110	0
357	20230609	163600	644258700	19110	19110	19110	19110	0
358	20230609	163500	644258700	19110	19110	19110	19110	0
359	20230609	163400	644258700	19110	19110	19110	19110	0
360	20230609	163300	644258700	19110	19110	19110	19110	0
361	20230609	163200	644258700	19110	19110	19110	19110	0
362	20230609	163100	644258700	19110	19110	19110	19110	248
363	20230609	163000	644258700	19110	19110	19110	19110	0
364	20230609	162900	644258700	19110	19110	19110	19110	0
365	20230609	162800	644258700	19110	19110	19110	19110	0
366	20230609	162700	644258700	19110	19110	19110	19110	0
367	20230609	162600	644258700	19110	19110	19110	19110	0
368	20230609	162500	644258700	19110	19110	19110	19110	0
369	20230609	162400	644258700	19110	19110	19110	19110	0
370	20230609	162300	644258700	19110	19110	19110	19110	0
371	20230609	162200	644258700	19110	19110	19110	19110	0
372	20230609	162100	644258700	19110	19110	19110	19110	0
373	20230609	162000	644258700	19110	19110	19110	19110	0
374	20230609	161900	644258700	19110	19110	19110	19110	0
375	20230609	161800	644258700	19110	19110	19110	19110	0
376	20230609	161700	644258700	19110	19110	19110	19110	0
377	20230609	161600	644258700	19110	19110	19110	19110	0
378	20230609	161500	644258700	19110	19110	19110	19110	0
379	20230609	161400	644258700	19110	19110	19110	19110	0
380	20230609	161300	644258700	19110	19110	19110	19110	0
381	20230609	161200	644258700	19110	19110	19110	19110	0
382	20230609	161100	644258700	19110	19110	19110	19110	0
383	20230609	161000	644258700	19110	19110	19110	19110	0
384	20230609	160900	644258700	19110	19110	19110	19110	0
385	20230609	160800	644258700	19110	19110	19110	19110	0
386	20230609	160700	644258700	19110	19110	19110	19110	0
387	20230609	160600	644258700	19110	19110	19110	19110	0
388	20230609	160500	644258700	19110	19110	19110	19110	0
389	20230609	160400	644258700	19110	19110	19110	19110	0
390	20230609	160300	644258700	19110	19110	19110	19110	0
391	20230609	160200	644258700	19110	19110	19110	19110	0
392	20230609	160100	644258700	19110	19110	19110	19110	248
393	20230609	160000	644258700	19110	19110	19110	19110	0
394	20230609	155900	644258700	19110	19110	19110	19110	0
395	20230609	155800	644258700	19110	19110	19110	19110	0
396	20230609	155700	644258700	19110	19110	19110	19110	0
397	20230609	155600	644258700	19110	19110	19110	19110	0
398	20230609	155500	644258700	19110	19110	19110	19110	0
399	20230609	155400	644258700	19110	19110	19110	19110	0
400	20230609	155300	644258700	19110	19110	19110	19110	0
401	20230609	155200	644258700	19110	19110	19110	19110	0
402	20230609	155100	644258700	19110	19110	19110	19110	0
403	20230609	155000	644258700	19110	19110	19110	19110	0
404	20230609	154900	644258700	19110	19110	19110	19110	0
405	20230609	154800	644258700	19110	19110	19110	19110	0
406	20230609	154700	644258700	19110	19110	19110	19110	0
407	20230609	154600	644258700	19110	19110	19110	19110	0
408	20230609	154500	644258700	19110	19110	19110	19110	0
409	20230609	154400	644258700	19110	19110	19110	19110	0
410	20230609	154300	644258700	19110	19110	19110	19110	0
411	20230609	154200	644258700	19110	19110	19110	19110	0
412	20230609	154100	644258700	19110	19110	19110	19110	0
413	20230609	154000	644258700	19110	19110	19110	19110	0
414	20230609	153900	644258700	19110	19110	19110	19110	0
415	20230609	153800	644258700	19110	19110	19110	19110	0
416	20230609	153700	644258700	19110	19110	19110	19110	0
417	20230609	153600	644258700	19110	19110	19110	19110	0
418	20230609	153500	644258700	19110	19110	19110	19110	0
419	20230609	153400	644258700	19110	19110	19110	19110	0
420	20230609	153300	644258700	19110	19110	19110	19110	0
421	20230609	153200	644258700	19110	19110	19110	19110	0
422	20230609	153100	644258700	19110	19110	19110	19110	248
423	20230609	153000	644258700	19110	19110	19110	19110	248
424	20230609	152900	639519420	19100	19100	19100	19100	0
425	20230609	152800	639519420	19100	19100	19100	19100	0
426	20230609	152700	639519420	19100	19100	19100	19100	0
427	20230609	152600	639519420	19100	19100	19100	19100	0
428	20230609	152500	639519420	19100	19100	19100	19100	0
429	20230609	152400	639519420	19100	19100	19100	19100	0
430	20230609	152300	639519420	19100	19100	19100	19100	0
431	20230609	152200	639519420	19100	19100	19100	19100	0
432	20230609	152100	639519420	19100	19100	19100	19100	0
433	20230609	152000	639519420	19100	19100	19100	19100	0
434	20230609	151900	639519420	19100	19100	19100	19090	33
435	20230609	151800	638889140	19110	19090	19110	19090	400
436	20230609	151700	631248150	19080	19080	19080	19080	1
437	20230609	151600	631229070	19110	19070	19110	19070	1000
438	20230609	151500	612133580	19070	19050	19070	19040	111
439	20230609	151400	610019930	19050	19050	19050	19050	10
440	20230609	151300	609829430	19050	19050	19050	19050	10
441	20230609	151200	609638930	19050	19050	19050	19050	52
442	20230609	151100	608648330	19050	19050	19050	19050	1
443	20230609	151000	608629280	19070	19040	19070	19040	9
444	20230609	150900	608457710	19070	19070	19070	19070	52
445	20230609	150800	607466070	19070	19070	19070	19070	1
446	20230609	150700	607447000	19030	19030	19030	19030	95
447	20230609	150600	605639150	19070	19070	19070	19070	0
448	20230609	150500	605639150	19070	19070	19070	19070	0
449	20230609	150400	605639150	19070	19070	19070	19070	220
450	20230609	150300	601443750	19070	19070	19070	19070	0
451	20230609	150200	601443750	19070	19070	19070	19070	3
452	20230609	150100	601386540	19070	19070	19070	19070	31
453	20230609	150000	600795370	19070	19070	19070	19070	1
454	20230609	145900	600776300	19070	19070	19070	19070	0
455	20230609	145800	600776300	19070	19070	19070	19070	0
456	20230609	145700	600776300	19070	19070	19070	19070	1
457	20230609	145600	600757230	19030	19030	19030	19030	268
458	20230609	145500	595657190	19030	19030	19030	19030	0
459	20230609	145400	595657190	19030	19030	19030	19030	0
460	20230609	145300	595657190	19030	19030	19030	19030	107
461	20230609	145200	593620980	19090	19090	19090	19090	0
462	20230609	145100	593620980	19090	19090	19090	19090	0
463	20230609	145000	593620980	19090	19090	19090	19090	0
464	20230609	144900	593620980	19090	19090	19090	19090	0
465	20230609	144800	593620980	19090	19090	19090	19090	0
466	20230609	144700	593620980	19090	19090	19090	19090	0
467	20230609	144600	593620980	19090	19090	19090	19090	0
468	20230609	144500	593620980	19090	19090	19090	19090	0
469	20230609	144400	593620980	19090	19090	19090	19090	0
470	20230609	144300	593620980	19090	19090	19090	19090	0
471	20230609	144200	593620980	19090	19090	19090	19090	0
472	20230609	144100	593620980	19090	19090	19090	19090	0
473	20230609	144000	593620980	19090	19090	19090	19090	0
474	20230609	143900	593620980	19090	19090	19090	19090	0
475	20230609	143800	593620980	19090	19090	19090	19090	0
476	20230609	143700	593620980	19090	19090	19090	19090	0
477	20230609	143600	593620980	19090	19090	19090	19090	0
478	20230609	143500	593620980	19090	19090	19090	19090	0
479	20230609	143400	593620980	19090	19090	19090	19090	0
480	20230609	143300	593620980	19090	19090	19090	19090	0
481	20230609	143200	593620980	19090	19020	19090	19020	104
482	20230609	143100	591639050	19020	19030	19030	19020	68
483	20230609	143000	590345610	19020	19020	19020	19020	0
484	20230609	142900	590345610	19020	19020	19020	19020	0
485	20230609	142800	590345610	19020	19020	19020	19020	0
486	20230609	142700	590345610	19020	19030	19030	19020	399
487	20230609	142600	582756620	19020	19040	19040	19020	573
488	20230609	142500	571852910	19040	19040	19040	19040	0
489	20230609	142400	571852910	19040	19050	19050	19040	176
490	20230609	142300	568500770	19070	19070	19070	19070	26
491	20230609	142200	568004950	19070	19070	19070	19070	5
492	20230609	142100	567909600	19040	19040	19040	19040	0
493	20230609	142000	567909600	19040	19040	19040	19040	258
494	20230609	141900	562997280	19040	19040	19040	19040	122
495	20230609	141800	560674400	19040	19040	19040	19040	7
496	20230609	141700	560541120	19040	19050	19050	19040	140
497	20230609	141600	557874340	19050	19050	19050	19050	0
498	20230609	141500	557874340	19050	19060	19060	19050	600
499	20230609	141400	546443840	19050	19050	19050	19050	0
500	20230609	141300	546443840	19050	19050	19050	19050	2
501	20230609	141200	546405740	19100	19050	19100	19050	4
502	20230609	141100	546329390	19100	19080	19100	19080	2220
503	20230609	141000	503951080	19050	19050	19050	19050	0
504	20230609	140900	503951080	19050	19050	19050	19050	300
505	20230609	140800	498236080	19080	19080	19080	19080	0
506	20230609	140700	498236080	19080	19080	19080	19080	0
507	20230609	140600	498236080	19080	19080	19080	19080	0
508	20230609	140500	498236080	19080	19080	19080	19080	0
509	20230609	140400	498236080	19080	19080	19080	19080	20
510	20230609	140300	497854480	19090	19090	19090	19090	0
511	20230609	140200	497854480	19090	19070	19090	19060	134
512	20230609	140100	495300070	19070	19070	19070	19070	6
513	20230609	140000	495185650	19100	19100	19100	19100	0
514	20230609	135900	495185650	19100	19100	19100	19100	0
515	20230609	135800	495185650	19100	19100	19100	19100	0
516	20230609	135700	495185650	19100	19100	19100	19100	0
517	20230609	135600	495185650	19100	19100	19100	19100	0
518	20230609	135500	495185650	19100	19100	19100	19100	110
519	20230609	135400	493084650	19060	19060	19060	19060	0
520	20230609	135300	493084650	19060	19060	19060	19060	1
521	20230609	135200	493065590	19100	19100	19100	19100	1
522	20230609	135100	493046490	19100	19100	19100	19100	4
523	20230609	135000	492970090	19050	19050	19050	19050	0
524	20230609	134900	492970090	19050	19050	19050	19050	0
525	20230609	134800	492970090	19050	19050	19050	19050	0
526	20230609	134700	492970090	19050	19050	19050	19050	0
527	20230609	134600	492970090	19050	19060	19060	19050	149
528	20230609	134500	490130540	19050	19050	19050	19050	108
529	20230609	134400	488073140	19050	19050	19050	19050	0
530	20230609	134300	488073140	19050	19050	19050	19050	0
531	20230609	134200	488073140	19050	19050	19050	19050	20
532	20230609	134100	487692140	19050	19090	19090	19050	1105
533	20230609	134000	466622390	19100	19120	19120	19100	634
534	20230609	133900	454508260	19140	19140	19140	19140	40
535	20230609	133800	453742660	19140	19140	19140	19140	0
536	20230609	133700	453742660	19140	19140	19140	19140	0
537	20230609	133600	453742660	19140	19130	19140	19130	263
538	20230609	133500	448709970	19140	19140	19140	19140	0
539	20230609	133400	448709970	19140	19140	19140	19140	0
540	20230609	133300	448709970	19140	19140	19140	19140	66
541	20230609	133200	447446730	19140	19140	19140	19140	10
542	20230609	133100	447255330	19140	19140	19140	19140	0
543	20230609	133000	447255330	19140	19140	19160	19140	7
544	20230609	132900	447121320	19140	19140	19140	19140	143
545	20230609	132800	444384300	19140	19140	19140	19140	0
546	20230609	132700	444384300	19140	19140	19140	19140	0
547	20230609	132600	444384300	19140	19140	19140	19140	0
548	20230609	132500	444384300	19140	19140	19140	19140	6
549	20230609	132400	444269460	19140	19140	19140	19140	11
550	20230609	132300	444058920	19140	19140	19140	19140	104
551	20230609	132200	442068360	19140	19140	19140	19140	6
552	20230609	132100	441953520	19140	19140	19140	19140	0
553	20230609	132000	441953520	19140	19150	19150	19140	28
554	20230609	131900	441417590	19150	19160	19160	19150	89
555	20230609	131800	439712410	19150	19150	19150	19150	0
556	20230609	131700	439712410	19150	19150	19150	19150	0
557	20230609	131600	439712410	19150	19150	19150	19150	18
558	20230609	131500	439367710	19150	19150	19150	19150	50
559	20230609	131400	438410210	19150	19150	19150	19150	0
560	20230609	131300	438410210	19150	19150	19150	19150	0
561	20230609	131200	438410210	19150	19150	19150	19150	10
562	20230609	131100	438218710	19150	19150	19150	19150	1
563	20230609	131000	438199560	19160	19160	19160	19160	1
564	20230609	130900	438180400	19160	19160	19160	19160	0
565	20230609	130800	438180400	19160	19160	19160	19160	1
566	20230609	130700	438161240	19160	19160	19160	19160	0
567	20230609	130600	438161240	19160	19160	19160	19160	1
568	20230609	130500	438142080	19160	19150	19160	19150	3
569	20230609	130400	438084610	19150	19150	19150	19150	0
570	20230609	130300	438084610	19150	19150	19150	19150	0
571	20230609	130200	438084610	19150	19150	19150	19150	0
572	20230609	130100	438084610	19150	19150	19150	19150	249
573	20230609	130000	433316260	19160	19160	19160	19160	4
574	20230609	125900	433239620	19150	19150	19150	19150	0
575	20230609	125800	433239620	19150	19150	19150	19150	6
576	20230609	125700	433124720	19170	19170	19170	19170	0
577	20230609	125600	433124720	19170	19170	19170	19170	0
578	20230609	125500	433124720	19170	19150	19170	19150	9
579	20230609	125400	432952310	19150	19150	19150	19150	0
580	20230609	125300	432952310	19150	19150	19150	19150	0
581	20230609	125200	432952310	19150	19150	19150	19150	0
582	20230609	125100	432952310	19150	19150	19150	19150	6
583	20230609	125000	432837410	19150	19150	19170	19150	12
584	20230609	124900	432607530	19150	19160	19170	19150	106
585	20230609	124800	430576510	19160	19160	19160	19160	0
586	20230609	124700	430576510	19160	19150	19160	19150	36
587	20230609	124600	429886810	19150	19150	19150	19150	6
588	20230609	124500	429771910	19160	19150	19160	19150	9
589	20230609	124400	429599530	19160	19150	19160	19150	7
590	20230609	124300	429465470	19150	19150	19150	19150	65
591	20230609	124200	428220720	19150	19150	19150	19150	0
592	20230609	124100	428220720	19150	19150	19150	19150	0
593	20230609	124000	428220720	19150	19160	19160	19150	4
594	20230609	123900	428144090	19150	19150	19150	19150	0
595	20230609	123800	428144090	19150	19150	19150	19150	0
596	20230609	123700	428144090	19150	19150	19150	19150	1
597	20230609	123600	428124940	19160	19160	19160	19160	4
598	20230609	123500	428048300	19160	19150	19160	19150	194
599	20230609	123400	424333170	19150	19150	19150	19150	0
600	20230609	123300	424333170	19150	19150	19150	19150	0
601	20230609	123200	424333170	19150	19150	19150	19150	0
602	20230609	123100	424333170	19150	19150	19150	19150	0
603	20230609	123000	424333170	19150	19150	19150	19150	3
604	20230609	122900	424275720	19150	19150	19150	19150	0
605	20230609	122800	424275720	19150	19150	19150	19150	5
606	20230609	122700	424179970	19150	19150	19150	19150	0
607	20230609	122600	424179970	19150	19150	19150	19150	0
608	20230609	122500	424179970	19150	19150	19150	19150	3
609	20230609	122400	424122520	19120	19120	19120	19120	0
610	20230609	122300	424122520	19120	19120	19120	19120	0
611	20230609	122200	424122520	19120	19120	19120	19120	0
612	20230609	122100	424122520	19120	19120	19120	19120	0
613	20230609	122000	424122520	19120	19110	19120	19110	9
614	20230609	121900	423950460	19110	19110	19110	19110	46
615	20230609	121800	423071400	19110	19110	19110	19110	0
616	20230609	121700	423071400	19110	19110	19110	19110	0
617	20230609	121600	423071400	19110	19110	19110	19110	5
618	20230609	121500	422975850	19110	19110	19110	19110	0
619	20230609	121400	422975850	19110	19110	19110	19110	0
620	20230609	121300	422975850	19110	19110	19110	19100	53
621	20230609	121200	421963090	19100	19100	19100	19100	9
622	20230609	121100	421791190	19110	19110	19110	19110	0
623	20230609	121000	421791190	19110	19110	19110	19110	2
624	20230609	120900	421752970	19110	19110	19110	19110	0
625	20230609	120800	421752970	19110	19110	19110	19110	0
626	20230609	120700	421752970	19110	19110	19110	19110	1
627	20230609	120600	421733860	19110	19110	19110	19110	2
628	20230609	120500	421695640	19110	19110	19110	19110	21
629	20230609	120400	421294330	19110	19110	19110	19110	30
630	20230609	120300	420721030	19070	19070	19070	19070	0
631	20230609	120200	420721030	19070	19070	19070	19070	0
632	20230609	120100	420721030	19070	19100	19100	19070	108
633	20230609	120000	418660780	19100	19110	19110	19100	203
634	20230609	115900	414783470	19110	19110	19110	19110	2
635	20230609	115800	414745250	19100	19100	19100	19100	0
636	20230609	115700	414745250	19100	19100	19100	19100	0
637	20230609	115600	414745250	19100	19100	19100	19100	30
638	20230609	115500	414172250	19100	19110	19110	19100	130
639	20230609	115400	411688150	19110	19110	19110	19110	2
640	20230609	115300	411649930	19110	19110	19110	19110	0
641	20230609	115200	411649930	19110	19110	19110	19110	1
642	20230609	115100	411630820	19100	19100	19100	19100	8
643	20230609	115000	411478020	19100	19070	19100	19070	92
644	20230609	114900	409722890	19070	19090	19090	19070	176
645	20230609	114800	406365420	19090	19090	19090	19090	0
646	20230609	114700	406365420	19090	19090	19090	19090	0
647	20230609	114600	406365420	19090	19090	19090	19090	100
648	20230609	114500	404456420	19100	19100	19100	19100	4
649	20230609	114400	404380020	19100	19100	19100	19100	75
650	20230609	114300	402947520	19100	19100	19100	19100	0
651	20230609	114200	402947520	19100	19100	19100	19100	0
652	20230609	114100	402947520	19100	19100	19100	19100	110
653	20230609	114000	400846520	19090	19090	19090	19090	2
654	20230609	113900	400808340	19090	19090	19090	19090	0
655	20230609	113800	400808340	19090	19090	19090	19090	0
656	20230609	113700	400808340	19090	19090	19090	19090	0
657	20230609	113600	400808340	19090	19090	19090	19090	111
658	20230609	113500	398689350	19100	19100	19100	19100	2
659	20230609	113400	398651150	19090	19080	19090	19080	206
660	20230609	113300	394720610	19090	19090	19090	19090	94
661	20230609	113200	392926150	19100	19110	19110	19100	99
662	20230609	113100	391035170	19110	19120	19120	19100	297
663	20230609	113000	385361490	19120	19130	19130	19110	108
664	20230609	112900	383296410	19130	19130	19130	19130	130
665	20230609	112800	380809510	19120	19120	19120	19120	0
666	20230609	112700	380809510	19120	19120	19120	19120	0
667	20230609	112600	380809510	19120	19120	19120	19120	0
668	20230609	112500	380809510	19120	19120	19120	19120	4
669	20230609	112400	380733030	19160	19160	19160	19160	0
670	20230609	112300	380733030	19160	19160	19160	19160	0
671	20230609	112200	380733030	19160	19160	19160	19160	0
672	20230609	112100	380733030	19160	19160	19160	19160	12
673	20230609	112000	380503110	19160	19160	19160	19160	0
674	20230609	111900	380503110	19160	19160	19160	19160	25
675	20230609	111800	380024110	19150	19150	19150	19150	0
676	20230609	111700	380024110	19150	19150	19150	19150	425
677	20230609	111600	371885360	19150	19100	19150	19100	6
678	20230609	111500	371770510	19150	19150	19150	19150	26
679	20230609	111400	371272610	19150	19150	19150	19150	0
680	20230609	111300	371272610	19150	19150	19150	19150	522
681	20230609	111200	361276310	19150	19150	19150	19150	0
682	20230609	111100	361276310	19150	19150	19150	19150	31
683	20230609	111000	360682660	19150	19150	19150	19150	1
684	20230609	110900	360663510	19080	19080	19080	19080	20
685	20230609	110800	360281910	19080	19110	19110	19080	983
686	20230609	110700	341507010	19110	19110	19110	19110	0
687	20230609	110600	341507010	19110	19110	19110	19110	0
688	20230609	110500	341507010	19110	19110	19110	19110	0
689	20230609	110400	341507010	19110	19110	19110	19110	0
690	20230609	110300	341507010	19110	19110	19110	19110	0
691	20230609	110200	341507010	19110	19110	19110	19110	2
692	20230609	110100	341468790	19160	19160	19160	19160	0
693	20230609	110000	341468790	19160	19160	19160	19160	2
694	20230609	105900	341430470	19160	19160	19160	19160	0
695	20230609	105800	341430470	19160	19160	19160	19160	1
696	20230609	105700	341411310	19080	19080	19080	19080	0
697	20230609	105600	341411310	19080	19150	19150	19080	655
698	20230609	105500	328888770	19150	19150	19150	19150	9
699	20230609	105400	328716420	19150	19150	19150	19150	0
700	20230609	105300	328716420	19150	19150	19150	19150	0
701	20230609	105200	328716420	19150	19170	19170	19150	12
702	20230609	105100	328486580	19170	19150	19170	19150	11
703	20230609	105000	328275910	19160	19160	19160	19160	144
704	20230609	104900	325516870	19160	19160	19160	19160	125
705	20230609	104800	323121870	19170	19170	19170	19170	2
706	20230609	104700	323083530	19160	19160	19160	19160	117
707	20230609	104600	320841810	19160	19160	19160	19160	0
708	20230609	104500	320841810	19160	19160	19160	19160	12
709	20230609	104400	320611890	19150	19150	19150	19150	10
710	20230609	104300	320420390	19150	19130	19150	19130	143
711	20230609	104200	317682080	19140	19140	19140	19140	100
712	20230609	104100	315768080	19140	19110	19140	19110	18
713	20230609	104000	315423950	19110	19120	19120	19110	92
714	20230609	103900	313665180	19110	19110	19110	19110	70
715	20230609	103800	312327480	19110	19110	19110	19110	21
716	20230609	103700	311926170	19110	19100	19110	19100	29
717	20230609	103600	311372040	19100	19100	19100	19100	0
718	20230609	103500	311372040	19100	19100	19100	19100	70
719	20230609	103400	310035040	19100	19100	19100	19100	10
720	20230609	103300	309844040	19100	19100	19100	19100	0
721	20230609	103200	309844040	19100	19100	19100	19100	41
722	20230609	103100	309060940	19100	19100	19100	19100	100
723	20230609	103000	307150940	19100	19100	19100	19100	0
724	20230609	102900	307150940	19100	19100	19100	19100	0
725	20230609	102800	307150940	19100	19100	19100	19100	0
726	20230609	102700	307150940	19100	19100	19100	19100	1
727	20230609	102600	307131840	19100	19100	19100	19100	1
728	20230609	102500	307112740	19100	19100	19100	19100	0
729	20230609	102400	307112740	19100	19060	19100	19060	7
730	20230609	102300	306979200	19060	19060	19060	19060	0
731	20230609	102200	306979200	19060	19060	19060	19060	3
732	20230609	102100	306922020	19040	19040	19040	19040	0
733	20230609	102000	306922020	19040	19040	19040	19040	4
734	20230609	101900	306845860	19040	19040	19040	19040	0
735	20230609	101800	306845860	19040	19040	19040	19040	0
736	20230609	101700	306845860	19040	19040	19040	19040	0
737	20230609	101600	306845860	19040	19040	19040	19040	38
738	20230609	101500	306122340	19030	19030	19030	19030	0
739	20230609	101400	306122340	19030	19030	19030	19030	100
740	20230609	101300	304219340	19020	19020	19020	19020	1
741	20230609	101200	304200320	19040	19040	19040	19040	30
742	20230609	101100	303629120	19040	19040	19040	19040	22
743	20230609	101000	303210240	19050	19040	19050	19040	96
744	20230609	100900	301381470	19050	19050	19050	19050	18
745	20230609	100800	301038570	19050	19070	19070	19050	115
746	20230609	100700	298846680	19060	19060	19060	19060	0
747	20230609	100600	298846680	19060	19060	19060	19060	0
748	20230609	100500	298846680	19060	19060	19060	19060	1
749	20230609	100400	298827620	19020	19020	19020	19020	251
750	20230609	100300	294053600	19060	19060	19060	19060	0
751	20230609	100200	294053600	19060	19000	19060	19000	34
752	20230609	100100	293407060	19000	19040	19040	18990	55
753	20230609	100000	292361660	19040	19060	19060	19040	131
754	20230609	095900	289865840	19060	19060	19060	19060	0
755	20230609	095800	289865840	19060	19060	19060	19060	100
756	20230609	095700	287959840	19060	19080	19080	19060	557
757	20230609	095600	277343380	19060	19070	19070	19060	349
758	20230609	095500	270689810	19070	19070	19070	19070	0
759	20230609	095400	270689810	19070	19070	19080	19070	774
760	20230609	095300	255929380	19060	19150	19150	18910	6456
761	20230609	095200	132977070	19190	19150	19190	19150	70
762	20230609	095100	131635530	19150	19150	19150	19150	0
763	20230609	095000	131635530	19150	19150	19150	19150	5
764	20230609	094900	131539780	19150	19140	19150	19140	35
765	20230609	094800	130869580	19140	19140	19140	19140	0
766	20230609	094700	130869580	19140	19140	19140	19140	11
767	20230609	094600	130659040	19130	19130	19130	19130	0
768	20230609	094500	130659040	19130	19130	19130	19130	0
769	20230609	094400	130659040	19130	19150	19150	19130	597
770	20230609	094300	119230580	19150	19150	19150	19150	2
771	20230609	094200	119192280	19150	19150	19150	19150	3
772	20230609	094100	119134830	19150	19150	19150	19150	0
773	20230609	094000	119134830	19150	19150	19150	19150	7
774	20230609	093900	119000780	19150	19150	19150	19150	23
775	20230609	093800	118560330	19150	19170	19170	19150	32
776	20230609	093700	117947090	19170	19210	19210	19170	143
777	20230609	093600	115203970	19220	19220	19220	19220	1
778	20230609	093500	115184750	19230	19230	19230	19230	0
779	20230609	093400	115184750	19230	19230	19230	19230	5
780	20230609	093300	115088600	19210	19180	19210	19180	107
781	20230609	093200	113034340	19200	19200	19200	19200	100
782	20230609	093100	111114340	19170	19170	19170	19170	0
783	20230609	093000	111114340	19170	19160	19170	19160	18
784	20230609	092900	110769290	19170	19170	19170	19170	0
785	20230609	092800	110769290	19170	19170	19170	19170	5
786	20230609	092700	110673440	19170	19170	19170	19170	5
787	20230609	092600	110577590	19170	19130	19170	19120	296
788	20230609	092500	104914460	19130	19140	19170	19130	277
789	20230609	092400	99615010	19130	19160	19160	19130	655
790	20230609	092300	87073030	19160	19160	19160	19160	18
791	20230609	092200	86728150	19170	19180	19180	19170	111
792	20230609	092100	84600170	19210	19210	19210	19210	0
793	20230609	092000	84600170	19210	19210	19210	19210	0
794	20230609	091900	84600170	19210	19160	19210	19160	101
795	20230609	091800	82664960	19160	19170	19170	19160	60
796	20230609	091700	81515060	19140	19240	19240	19140	164
797	20230609	091600	78373400	19270	19130	19270	19130	57
798	20230609	091500	77278760	19140	19150	19150	19140	187
799	20230609	091400	73699200	19160	19160	19160	19160	81
800	20230609	091300	72147240	19170	19170	19170	19170	0
801	20230609	091200	72147240	19170	19160	19170	19160	965
802	20230609	091100	53650590	19160	19180	19190	19160	491
803	20230609	091000	44237440	19180	19190	19190	19180	255
804	20230609	090900	39344100	19190	19190	19190	19190	44
805	20230609	090800	38499740	19180	19180	19180	19180	69
806	20230609	090700	37176320	19180	19180	19180	19180	499
807	20230609	090600	27605500	19180	19180	19180	19180	2
808	20230609	090500	27567140	19220	19220	19220	19220	57
809	20230609	090400	26471600	19190	19220	19230	19190	338
810	20230609	090300	19981550	19220	19230	19230	19220	125
811	20230609	090200	17579030	19220	19280	19280	19220	532
812	20230609	090100	7342460	19320	19260	19320	19260	6
813	20230609	090000	7226840	19250	19480	19480	19250	371