KissMeData/016710/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	230900	2836430660	18920	18920	18920	18920	2634
3	20230601	230800	2836430660	18920	18920	18920	18920	0
4	20230601	230700	2836430660	18920	18920	18920	18920	0
5	20230601	230600	2836430660	18920	18920	18920	18920	0
6	20230601	230500	2836430660	18920	18920	18920	18920	0
7	20230601	230400	2836430660	18920	18920	18920	18920	0
8	20230601	230300	2836430660	18920	18920	18920	18920	0
9	20230601	230200	2836430660	18920	18920	18920	18920	0
10	20230601	230100	2836430660	18920	18920	18920	18920	0
11	20230601	230000	2836430660	18920	18920	18920	18920	0
12	20230601	225900	2836430660	18920	18920	18920	18920	0
13	20230601	225800	2836430660	18920	18920	18920	18920	0
14	20230601	225700	2836430660	18920	18920	18920	18920	0
15	20230601	225600	2836430660	18920	18920	18920	18920	0
16	20230601	225500	2836430660	18920	18920	18920	18920	0
17	20230601	225400	2836430660	18920	18920	18920	18920	0
18	20230601	225300	2836430660	18920	18920	18920	18920	0
19	20230601	225200	2836430660	18920	18920	18920	18920	0
20	20230601	225100	2836430660	18920	18920	18920	18920	0
21	20230601	225000	2836430660	18920	18920	18920	18920	0
22	20230601	224900	2836430660	18920	18920	18920	18920	0
23	20230601	224800	2836430660	18920	18920	18920	18920	0
24	20230601	224700	2836430660	18920	18920	18920	18920	0
25	20230601	224600	2836430660	18920	18920	18920	18920	0
26	20230601	224500	2836430660	18920	18920	18920	18920	0
27	20230601	224400	2836430660	18920	18920	18920	18920	0
28	20230601	224300	2836430660	18920	18920	18920	18920	0
29	20230601	224200	2836430660	18920	18920	18920	18920	0
30	20230601	224100	2836430660	18920	18920	18920	18920	0
31	20230601	224000	2836430660	18920	18920	18920	18920	0
32	20230601	223900	2836430660	18920	18920	18920	18920	2634
33	20230601	223800	2836430660	18920	18920	18920	18920	0
34	20230601	223700	2836430660	18920	18920	18920	18920	0
35	20230601	223600	2836430660	18920	18920	18920	18920	0
36	20230601	223500	2836430660	18920	18920	18920	18920	0
37	20230601	223400	2836430660	18920	18920	18920	18920	0
38	20230601	223300	2836430660	18920	18920	18920	18920	0
39	20230601	223200	2836430660	18920	18920	18920	18920	0
40	20230601	223100	2836430660	18920	18920	18920	18920	0
41	20230601	223000	2836430660	18920	18920	18920	18920	0
42	20230601	222900	2836430660	18920	18920	18920	18920	0
43	20230601	222800	2836430660	18920	18920	18920	18920	0
44	20230601	222700	2836430660	18920	18920	18920	18920	0
45	20230601	222600	2836430660	18920	18920	18920	18920	0
46	20230601	222500	2836430660	18920	18920	18920	18920	0
47	20230601	222400	2836430660	18920	18920	18920	18920	0
48	20230601	222300	2836430660	18920	18920	18920	18920	0
49	20230601	222200	2836430660	18920	18920	18920	18920	0
50	20230601	222100	2836430660	18920	18920	18920	18920	0
51	20230601	222000	2836430660	18920	18920	18920	18920	0
52	20230601	221900	2836430660	18920	18920	18920	18920	0
53	20230601	221800	2836430660	18920	18920	18920	18920	0
54	20230601	221700	2836430660	18920	18920	18920	18920	0
55	20230601	221600	2836430660	18920	18920	18920	18920	0
56	20230601	221500	2836430660	18920	18920	18920	18920	0
57	20230601	221400	2836430660	18920	18920	18920	18920	0
58	20230601	221300	2836430660	18920	18920	18920	18920	0
59	20230601	221200	2836430660	18920	18920	18920	18920	0
60	20230601	221100	2836430660	18920	18920	18920	18920	0
61	20230601	221000	2836430660	18920	18920	18920	18920	0
62	20230601	220900	2836430660	18920	18920	18920	18920	2634
63	20230601	220800	2836430660	18920	18920	18920	18920	0
64	20230601	220700	2836430660	18920	18920	18920	18920	0
65	20230601	220600	2836430660	18920	18920	18920	18920	0
66	20230601	220500	2836430660	18920	18920	18920	18920	0
67	20230601	220400	2836430660	18920	18920	18920	18920	0
68	20230601	220300	2836430660	18920	18920	18920	18920	0
69	20230601	220200	2836430660	18920	18920	18920	18920	0
70	20230601	220100	2836430660	18920	18920	18920	18920	0
71	20230601	220000	2836430660	18920	18920	18920	18920	0
72	20230601	215900	2836430660	18920	18920	18920	18920	0
73	20230601	215800	2836430660	18920	18920	18920	18920	0
74	20230601	215700	2836430660	18920	18920	18920	18920	0
75	20230601	215600	2836430660	18920	18920	18920	18920	0
76	20230601	215500	2836430660	18920	18920	18920	18920	0
77	20230601	215400	2836430660	18920	18920	18920	18920	0
78	20230601	215300	2836430660	18920	18920	18920	18920	0
79	20230601	215200	2836430660	18920	18920	18920	18920	0
80	20230601	215100	2836430660	18920	18920	18920	18920	0
81	20230601	215000	2836430660	18920	18920	18920	18920	0
82	20230601	214900	2836430660	18920	18920	18920	18920	0
83	20230601	214800	2836430660	18920	18920	18920	18920	0
84	20230601	214700	2836430660	18920	18920	18920	18920	0
85	20230601	214600	2836430660	18920	18920	18920	18920	0
86	20230601	214500	2836430660	18920	18920	18920	18920	0
87	20230601	214400	2836430660	18920	18920	18920	18920	0
88	20230601	214300	2836430660	18920	18920	18920	18920	0
89	20230601	214200	2836430660	18920	18920	18920	18920	0
90	20230601	214100	2836430660	18920	18920	18920	18920	0
91	20230601	214000	2836430660	18920	18920	18920	18920	0
92	20230601	213900	2836430660	18920	18920	18920	18920	2634
93	20230601	213800	2836430660	18920	18920	18920	18920	0
94	20230601	213700	2836430660	18920	18920	18920	18920	0
95	20230601	213600	2836430660	18920	18920	18920	18920	0
96	20230601	213500	2836430660	18920	18920	18920	18920	0
97	20230601	213400	2836430660	18920	18920	18920	18920	0
98	20230601	213300	2836430660	18920	18920	18920	18920	0
99	20230601	213200	2836430660	18920	18920	18920	18920	0
100	20230601	213100	2836430660	18920	18920	18920	18920	0
101	20230601	213000	2836430660	18920	18920	18920	18920	0
102	20230601	212900	2836430660	18920	18920	18920	18920	0
103	20230601	212800	2836430660	18920	18920	18920	18920	0
104	20230601	212700	2836430660	18920	18920	18920	18920	0
105	20230601	212600	2836430660	18920	18920	18920	18920	0
106	20230601	212500	2836430660	18920	18920	18920	18920	0
107	20230601	212400	2836430660	18920	18920	18920	18920	0
108	20230601	212300	2836430660	18920	18920	18920	18920	0
109	20230601	212200	2836430660	18920	18920	18920	18920	0
110	20230601	212100	2836430660	18920	18920	18920	18920	0
111	20230601	212000	2836430660	18920	18920	18920	18920	0
112	20230601	211900	2836430660	18920	18920	18920	18920	0
113	20230601	211800	2836430660	18920	18920	18920	18920	0
114	20230601	211700	2836430660	18920	18920	18920	18920	0
115	20230601	211600	2836430660	18920	18920	18920	18920	0
116	20230601	211500	2836430660	18920	18920	18920	18920	0
117	20230601	211400	2836430660	18920	18920	18920	18920	0
118	20230601	211300	2836430660	18920	18920	18920	18920	0
119	20230601	211200	2836430660	18920	18920	18920	18920	0
120	20230601	211100	2836430660	18920	18920	18920	18920	0
121	20230601	211000	2836430660	18920	18920	18920	18920	0
122	20230601	210900	2836430660	18920	18920	18920	18920	2634
123	20230601	210800	2836430660	18920	18920	18920	18920	0
124	20230601	210700	2836430660	18920	18920	18920	18920	0
125	20230601	210600	2836430660	18920	18920	18920	18920	0
126	20230601	210500	2836430660	18920	18920	18920	18920	0
127	20230601	210400	2836430660	18920	18920	18920	18920	0
128	20230601	210300	2836430660	18920	18920	18920	18920	0
129	20230601	210200	2836430660	18920	18920	18920	18920	0
130	20230601	210100	2836430660	18920	18920	18920	18920	0
131	20230601	210000	2836430660	18920	18920	18920	18920	0
132	20230601	205900	2836430660	18920	18920	18920	18920	0
133	20230601	205800	2836430660	18920	18920	18920	18920	0
134	20230601	205700	2836430660	18920	18920	18920	18920	0
135	20230601	205600	2836430660	18920	18920	18920	18920	0
136	20230601	205500	2836430660	18920	18920	18920	18920	0
137	20230601	205400	2836430660	18920	18920	18920	18920	0
138	20230601	205300	2836430660	18920	18920	18920	18920	0
139	20230601	205200	2836430660	18920	18920	18920	18920	0
140	20230601	205100	2836430660	18920	18920	18920	18920	0
141	20230601	205000	2836430660	18920	18920	18920	18920	0
142	20230601	204900	2836430660	18920	18920	18920	18920	0
143	20230601	204800	2836430660	18920	18920	18920	18920	0
144	20230601	204700	2836430660	18920	18920	18920	18920	0
145	20230601	204600	2836430660	18920	18920	18920	18920	0
146	20230601	204500	2836430660	18920	18920	18920	18920	0
147	20230601	204400	2836430660	18920	18920	18920	18920	0
148	20230601	204300	2836430660	18920	18920	18920	18920	0
149	20230601	204200	2836430660	18920	18920	18920	18920	0
150	20230601	204100	2836430660	18920	18920	18920	18920	0
151	20230601	204000	2836430660	18920	18920	18920	18920	0
152	20230601	203900	2836430660	18920	18920	18920	18920	2634
153	20230601	203800	2836430660	18920	18920	18920	18920	0
154	20230601	203700	2836430660	18920	18920	18920	18920	0
155	20230601	203600	2836430660	18920	18920	18920	18920	0
156	20230601	203500	2836430660	18920	18920	18920	18920	0
157	20230601	203400	2836430660	18920	18920	18920	18920	0
158	20230601	203300	2836430660	18920	18920	18920	18920	0
159	20230601	203200	2836430660	18920	18920	18920	18920	0
160	20230601	203100	2836430660	18920	18920	18920	18920	0
161	20230601	203000	2836430660	18920	18920	18920	18920	0
162	20230601	202900	2836430660	18920	18920	18920	18920	0
163	20230601	202800	2836430660	18920	18920	18920	18920	0
164	20230601	202700	2836430660	18920	18920	18920	18920	0
165	20230601	202600	2836430660	18920	18920	18920	18920	0
166	20230601	202500	2836430660	18920	18920	18920	18920	0
167	20230601	202400	2836430660	18920	18920	18920	18920	0
168	20230601	202300	2836430660	18920	18920	18920	18920	0
169	20230601	202200	2836430660	18920	18920	18920	18920	0
170	20230601	202100	2836430660	18920	18920	18920	18920	0
171	20230601	202000	2836430660	18920	18920	18920	18920	0
172	20230601	201900	2836430660	18920	18920	18920	18920	0
173	20230601	201800	2836430660	18920	18920	18920	18920	0
174	20230601	201700	2836430660	18920	18920	18920	18920	0
175	20230601	201600	2836430660	18920	18920	18920	18920	0
176	20230601	201500	2836430660	18920	18920	18920	18920	0
177	20230601	201400	2836430660	18920	18920	18920	18920	0
178	20230601	201300	2836430660	18920	18920	18920	18920	0
179	20230601	201200	2836430660	18920	18920	18920	18920	0
180	20230601	201100	2836430660	18920	18920	18920	18920	0
181	20230601	201000	2836430660	18920	18920	18920	18920	0
182	20230601	200900	2836430660	18920	18920	18920	18920	2634
183	20230601	200800	2836430660	18920	18920	18920	18920	0
184	20230601	200700	2836430660	18920	18920	18920	18920	0
185	20230601	200600	2836430660	18920	18920	18920	18920	0
186	20230601	200500	2836430660	18920	18920	18920	18920	0
187	20230601	200400	2836430660	18920	18920	18920	18920	0
188	20230601	200300	2836430660	18920	18920	18920	18920	0
189	20230601	200200	2836430660	18920	18920	18920	18920	0
190	20230601	200100	2836430660	18920	18920	18920	18920	0
191	20230601	200000	2836430660	18920	18920	18920	18920	0
192	20230601	195900	2836430660	18920	18920	18920	18920	0
193	20230601	195800	2836430660	18920	18920	18920	18920	0
194	20230601	195700	2836430660	18920	18920	18920	18920	0
195	20230601	195600	2836430660	18920	18920	18920	18920	0
196	20230601	195500	2836430660	18920	18920	18920	18920	0
197	20230601	195400	2836430660	18920	18920	18920	18920	0
198	20230601	195300	2836430660	18920	18920	18920	18920	0
199	20230601	195200	2836430660	18920	18920	18920	18920	0
200	20230601	195100	2836430660	18920	18920	18920	18920	0
201	20230601	195000	2836430660	18920	18920	18920	18920	0
202	20230601	194900	2836430660	18920	18920	18920	18920	0
203	20230601	194800	2836430660	18920	18920	18920	18920	0
204	20230601	194700	2836430660	18920	18920	18920	18920	0
205	20230601	194600	2836430660	18920	18920	18920	18920	0
206	20230601	194500	2836430660	18920	18920	18920	18920	0
207	20230601	194400	2836430660	18920	18920	18920	18920	0
208	20230601	194300	2836430660	18920	18920	18920	18920	0
209	20230601	194200	2836430660	18920	18920	18920	18920	0
210	20230601	194100	2836430660	18920	18920	18920	18920	0
211	20230601	194000	2836430660	18920	18920	18920	18920	0
212	20230601	193900	2836430660	18920	18920	18920	18920	2634
213	20230601	193800	2836430660	18920	18920	18920	18920	0
214	20230601	193700	2836430660	18920	18920	18920	18920	0
215	20230601	193600	2836430660	18920	18920	18920	18920	0
216	20230601	193500	2836430660	18920	18920	18920	18920	0
217	20230601	193400	2836430660	18920	18920	18920	18920	0
218	20230601	193300	2836430660	18920	18920	18920	18920	0
219	20230601	193200	2836430660	18920	18920	18920	18920	0
220	20230601	193100	2836430660	18920	18920	18920	18920	0
221	20230601	193000	2836430660	18920	18920	18920	18920	0
222	20230601	192900	2836430660	18920	18920	18920	18920	0
223	20230601	192800	2836430660	18920	18920	18920	18920	0
224	20230601	192700	2836430660	18920	18920	18920	18920	0
225	20230601	192600	2836430660	18920	18920	18920	18920	0
226	20230601	192500	2836430660	18920	18920	18920	18920	0
227	20230601	192400	2836430660	18920	18920	18920	18920	0
228	20230601	192300	2836430660	18920	18920	18920	18920	0
229	20230601	192200	2836430660	18920	18920	18920	18920	0
230	20230601	192100	2836430660	18920	18920	18920	18920	0
231	20230601	192000	2836430660	18920	18920	18920	18920	0
232	20230601	191900	2836430660	18920	18920	18920	18920	0
233	20230601	191800	2836430660	18920	18920	18920	18920	0
234	20230601	191700	2836430660	18920	18920	18920	18920	0
235	20230601	191600	2836430660	18920	18920	18920	18920	0
236	20230601	191500	2836430660	18920	18920	18920	18920	0
237	20230601	191400	2836430660	18920	18920	18920	18920	0
238	20230601	191300	2836430660	18920	18920	18920	18920	0
239	20230601	191200	2836430660	18920	18920	18920	18920	0
240	20230601	191100	2836430660	18920	18920	18920	18920	0
241	20230601	191000	2836430660	18920	18920	18920	18920	0
242	20230601	190900	2836430660	18920	18920	18920	18920	2634
243	20230601	190800	2836430660	18920	18920	18920	18920	0
244	20230601	190700	2836430660	18920	18920	18920	18920	0
245	20230601	190600	2836430660	18920	18920	18920	18920	0
246	20230601	190500	2836430660	18920	18920	18920	18920	0
247	20230601	190400	2836430660	18920	18920	18920	18920	0
248	20230601	190300	2836430660	18920	18920	18920	18920	0
249	20230601	190200	2836430660	18920	18920	18920	18920	0
250	20230601	190100	2836430660	18920	18920	18920	18920	0
251	20230601	190000	2836430660	18920	18920	18920	18920	0
252	20230601	185900	2836430660	18920	18920	18920	18920	0
253	20230601	185800	2836430660	18920	18920	18920	18920	0
254	20230601	185700	2836430660	18920	18920	18920	18920	0
255	20230601	185600	2836430660	18920	18920	18920	18920	0
256	20230601	185500	2836430660	18920	18920	18920	18920	0
257	20230601	185400	2836430660	18920	18920	18920	18920	0
258	20230601	185300	2836430660	18920	18920	18920	18920	0
259	20230601	185200	2836430660	18920	18920	18920	18920	0
260	20230601	185100	2836430660	18920	18920	18920	18920	0
261	20230601	185000	2836430660	18920	18920	18920	18920	0
262	20230601	184900	2836430660	18920	18920	18920	18920	0
263	20230601	184800	2836430660	18920	18920	18920	18920	0
264	20230601	184700	2836430660	18920	18920	18920	18920	0
265	20230601	184600	2836430660	18920	18920	18920	18920	0
266	20230601	184500	2836430660	18920	18920	18920	18920	0
267	20230601	184400	2836430660	18920	18920	18920	18920	0
268	20230601	184300	2836430660	18920	18920	18920	18920	0
269	20230601	184200	2836430660	18920	18920	18920	18920	0
270	20230601	184100	2836430660	18920	18920	18920	18920	0
271	20230601	184000	2836430660	18920	18920	18920	18920	0
272	20230601	183900	2836430660	18920	18920	18920	18920	2634
273	20230601	183800	2836430660	18920	18920	18920	18920	0
274	20230601	183700	2836430660	18920	18920	18920	18920	0
275	20230601	183600	2836430660	18920	18920	18920	18920	0
276	20230601	183500	2836430660	18920	18920	18920	18920	0
277	20230601	183400	2836430660	18920	18920	18920	18920	0
278	20230601	183300	2836430660	18920	18920	18920	18920	0
279	20230601	183200	2836430660	18920	18920	18920	18920	0
280	20230601	183100	2836430660	18920	18920	18920	18920	0
281	20230601	183000	2836430660	18920	18920	18920	18920	0
282	20230601	182900	2836430660	18920	18920	18920	18920	0
283	20230601	182800	2836430660	18920	18920	18920	18920	0
284	20230601	182700	2836430660	18920	18920	18920	18920	0
285	20230601	182600	2836430660	18920	18920	18920	18920	0
286	20230601	182500	2836430660	18920	18920	18920	18920	0
287	20230601	182400	2836430660	18920	18920	18920	18920	0
288	20230601	182300	2836430660	18920	18920	18920	18920	0
289	20230601	182200	2836430660	18920	18920	18920	18920	0
290	20230601	182100	2836430660	18920	18920	18920	18920	0
291	20230601	182000	2836430660	18920	18920	18920	18920	0
292	20230601	181900	2836430660	18920	18920	18920	18920	0
293	20230601	181800	2836430660	18920	18920	18920	18920	0
294	20230601	181700	2836430660	18920	18920	18920	18920	0
295	20230601	181600	2836430660	18920	18920	18920	18920	0
296	20230601	181500	2836430660	18920	18920	18920	18920	0
297	20230601	181400	2836430660	18920	18920	18920	18920	0
298	20230601	181300	2836430660	18920	18920	18920	18920	0
299	20230601	181200	2836430660	18920	18920	18920	18920	0
300	20230601	181100	2836430660	18920	18920	18920	18920	0
301	20230601	181000	2836430660	18920	18920	18920	18920	0
302	20230601	180900	2836430660	18920	18920	18920	18920	2634
303	20230601	180800	2836430660	18920	18920	18920	18920	0
304	20230601	180700	2836430660	18920	18920	18920	18920	0
305	20230601	180600	2836430660	18920	18920	18920	18920	0
306	20230601	180500	2836430660	18920	18920	18920	18920	0
307	20230601	180400	2836430660	18920	18920	18920	18920	0
308	20230601	180300	2836430660	18920	18920	18920	18920	0
309	20230601	180200	2836430660	18920	18920	18920	18920	0
310	20230601	180100	2836430660	18920	18920	18920	18920	0
311	20230601	180000	2836430660	18920	18920	18920	18920	0
312	20230601	175900	2836430660	18920	18920	18920	18920	0
313	20230601	175800	2836430660	18920	18920	18920	18920	0
314	20230601	175700	2836430660	18920	18920	18920	18920	0
315	20230601	175600	2836430660	18920	18920	18920	18920	0
316	20230601	175500	2836430660	18920	18920	18920	18920	0
317	20230601	175400	2836430660	18920	18920	18920	18920	0
318	20230601	175300	2836430660	18920	18920	18920	18920	0
319	20230601	175200	2836430660	18920	18920	18920	18920	0
320	20230601	175100	2836430660	18920	18920	18920	18920	0
321	20230601	175000	2836430660	18920	18920	18920	18920	0
322	20230601	174900	2836430660	18920	18920	18920	18920	0
323	20230601	174800	2836430660	18920	18920	18920	18920	0
324	20230601	174700	2836430660	18920	18920	18920	18920	0
325	20230601	174600	2836430660	18920	18920	18920	18920	0
326	20230601	174500	2836430660	18920	18920	18920	18920	0
327	20230601	174400	2836430660	18920	18920	18920	18920	0
328	20230601	174300	2836430660	18920	18920	18920	18920	0
329	20230601	174200	2836430660	18920	18920	18920	18920	0
330	20230601	174100	2836430660	18920	18920	18920	18920	0
331	20230601	174000	2836430660	18920	18920	18920	18920	0
332	20230601	173900	2836430660	18920	18920	18920	18920	2634
333	20230601	173800	2836430660	18920	18920	18920	18920	0
334	20230601	173700	2836430660	18920	18920	18920	18920	0
335	20230601	173600	2836430660	18920	18920	18920	18920	0
336	20230601	173500	2836430660	18920	18920	18920	18920	0
337	20230601	173400	2836430660	18920	18920	18920	18920	0
338	20230601	173300	2836430660	18920	18920	18920	18920	0
339	20230601	173200	2836430660	18920	18920	18920	18920	0
340	20230601	173100	2836430660	18920	18920	18920	18920	0
341	20230601	173000	2836430660	18920	18920	18920	18920	0
342	20230601	172900	2836430660	18920	18920	18920	18920	0
343	20230601	172800	2836430660	18920	18920	18920	18920	0
344	20230601	172700	2836430660	18920	18920	18920	18920	0
345	20230601	172600	2836430660	18920	18920	18920	18920	0
346	20230601	172500	2836430660	18920	18920	18920	18920	0
347	20230601	172400	2836430660	18920	18920	18920	18920	0
348	20230601	172300	2836430660	18920	18920	18920	18920	0
349	20230601	172200	2836430660	18920	18920	18920	18920	0
350	20230601	172100	2836430660	18920	18920	18920	18920	0
351	20230601	172000	2836430660	18920	18920	18920	18920	0
352	20230601	171900	2836430660	18920	18920	18920	18920	0
353	20230601	171800	2836430660	18920	18920	18920	18920	0
354	20230601	171700	2836430660	18920	18920	18920	18920	0
355	20230601	171600	2836430660	18920	18920	18920	18920	0
356	20230601	171500	2836430660	18920	18920	18920	18920	0
357	20230601	171400	2836430660	18920	18920	18920	18920	0
358	20230601	171300	2836430660	18920	18920	18920	18920	0
359	20230601	171200	2836430660	18920	18920	18920	18920	0
360	20230601	171100	2836430660	18920	18920	18920	18920	0
361	20230601	171000	2836430660	18920	18920	18920	18920	0
362	20230601	170900	2836430660	18920	18920	18920	18920	2634
363	20230601	170800	2836430660	18920	18920	18920	18920	0
364	20230601	170700	2836430660	18920	18920	18920	18920	0
365	20230601	170600	2836430660	18920	18920	18920	18920	0
366	20230601	170500	2836430660	18920	18920	18920	18920	0
367	20230601	170400	2836430660	18920	18920	18920	18920	0
368	20230601	170300	2836430660	18920	18920	18920	18920	0
369	20230601	170200	2836430660	18920	18920	18920	18920	0
370	20230601	170100	2836430660	18920	18920	18920	18920	0
371	20230601	170000	2836430660	18920	18920	18920	18920	0
372	20230601	165900	2836430660	18920	18920	18920	18920	0
373	20230601	165800	2836430660	18920	18920	18920	18920	0
374	20230601	165700	2836430660	18920	18920	18920	18920	0
375	20230601	165600	2836430660	18920	18920	18920	18920	0
376	20230601	165500	2836430660	18920	18920	18920	18920	0
377	20230601	165400	2836430660	18920	18920	18920	18920	0
378	20230601	165300	2836430660	18920	18920	18920	18920	0
379	20230601	165200	2836430660	18920	18920	18920	18920	0
380	20230601	165100	2836430660	18920	18920	18920	18920	0
381	20230601	165000	2836430660	18920	18920	18920	18920	0
382	20230601	164900	2836430660	18920	18920	18920	18920	0
383	20230601	164800	2836430660	18920	18920	18920	18920	0
384	20230601	164700	2836430660	18920	18920	18920	18920	0
385	20230601	164600	2836430660	18920	18920	18920	18920	0
386	20230601	164500	2836430660	18920	18920	18920	18920	0
387	20230601	164400	2836430660	18920	18920	18920	18920	0
388	20230601	164300	2836430660	18920	18920	18920	18920	0
389	20230601	164200	2836430660	18920	18920	18920	18920	0
390	20230601	164100	2836430660	18920	18920	18920	18920	0
391	20230601	164000	2836430660	18920	18920	18920	18920	0
392	20230601	163900	2836430660	18920	18920	18920	18920	2634
393	20230601	163800	2836430660	18920	18920	18920	18920	0
394	20230601	163700	2836430660	18920	18920	18920	18920	0
395	20230601	163600	2836430660	18920	18920	18920	18920	0
396	20230601	163500	2836430660	18920	18920	18920	18920	0
397	20230601	163400	2836430660	18920	18920	18920	18920	0
398	20230601	163300	2836430660	18920	18920	18920	18920	0
399	20230601	163200	2836430660	18920	18920	18920	18920	0
400	20230601	163100	2836430660	18920	18920	18920	18920	0
401	20230601	163000	2836430660	18920	18920	18920	18920	0
402	20230601	162900	2836430660	18920	18920	18920	18920	0
403	20230601	162800	2836430660	18920	18920	18920	18920	0
404	20230601	162700	2836430660	18920	18920	18920	18920	0
405	20230601	162600	2836430660	18920	18920	18920	18920	0
406	20230601	162500	2836430660	18920	18920	18920	18920	0
407	20230601	162400	2836430660	18920	18920	18920	18920	0
408	20230601	162300	2836430660	18920	18920	18920	18920	0
409	20230601	162200	2836430660	18920	18920	18920	18920	0
410	20230601	162100	2836430660	18920	18920	18920	18920	0
411	20230601	162000	2836430660	18920	18920	18920	18920	0
412	20230601	161900	2836430660	18920	18920	18920	18920	0
413	20230601	161800	2836430660	18920	18920	18920	18920	0
414	20230601	161700	2836430660	18920	18920	18920	18920	0
415	20230601	161600	2836430660	18920	18920	18920	18920	0
416	20230601	161500	2836430660	18920	18920	18920	18920	0
417	20230601	161400	2836430660	18920	18920	18920	18920	0
418	20230601	161300	2836430660	18920	18920	18920	18920	0
419	20230601	161200	2836430660	18920	18920	18920	18920	0
420	20230601	161100	2836430660	18920	18920	18920	18920	0
421	20230601	161000	2836430660	18920	18920	18920	18920	0
422	20230601	160900	2836430660	18920	18920	18920	18920	2634
423	20230601	160800	2836430660	18920	18920	18920	18920	0
424	20230601	160700	2836430660	18920	18920	18920	18920	0
425	20230601	160600	2836430660	18920	18920	18920	18920	0
426	20230601	160500	2836430660	18920	18920	18920	18920	0
427	20230601	160400	2836430660	18920	18920	18920	18920	0
428	20230601	160300	2836430660	18920	18920	18920	18920	0
429	20230601	160200	2836430660	18920	18920	18920	18920	0
430	20230601	160100	2836430660	18920	18920	18920	18920	0
431	20230601	160000	2836430660	18920	18920	18920	18920	0
432	20230601	155900	2836430660	18920	18920	18920	18920	0
433	20230601	155800	2836430660	18920	18920	18920	18920	0
434	20230601	155700	2836430660	18920	18920	18920	18920	0
435	20230601	155600	2836430660	18920	18920	18920	18920	0
436	20230601	155500	2836430660	18920	18920	18920	18920	0
437	20230601	155400	2836430660	18920	18920	18920	18920	0
438	20230601	155300	2836430660	18920	18920	18920	18920	0
439	20230601	155200	2836430660	18920	18920	18920	18920	0
440	20230601	155100	2836430660	18920	18920	18920	18920	0
441	20230601	155000	2836430660	18920	18920	18920	18920	0
442	20230601	154900	2836430660	18920	18920	18920	18920	0
443	20230601	154800	2836430660	18920	18920	18920	18920	0
444	20230601	154700	2836430660	18920	18920	18920	18920	0
445	20230601	154600	2836430660	18920	18920	18920	18920	0
446	20230601	154500	2836430660	18920	18920	18920	18920	0
447	20230601	154400	2836430660	18920	18920	18920	18920	0
448	20230601	154300	2836430660	18920	18920	18920	18920	0
449	20230601	154200	2836430660	18920	18920	18920	18920	0
450	20230601	154100	2836430660	18920	18920	18920	18920	0
451	20230601	154000	2836430660	18920	18920	18920	18920	0
452	20230601	153900	2836430660	18920	18920	18920	18920	2634
453	20230601	153800	2836430660	18920	18920	18920	18920	0
454	20230601	153700	2836430660	18920	18920	18920	18920	0
455	20230601	153600	2836430660	18920	18920	18920	18920	0
456	20230601	153500	2836430660	18920	18920	18920	18920	0
457	20230601	153400	2836430660	18920	18920	18920	18920	0
458	20230601	153300	2836430660	18920	18920	18920	18920	0
459	20230601	153200	2836430660	18920	18920	18920	18920	0
460	20230601	153100	2836430660	18920	18920	18920	18920	0
461	20230601	153000	2836430660	18920	18920	18920	18920	2634
462	20230601	152900	2786595380	18910	18910	18910	18910	0
463	20230601	152800	2786595380	18910	18910	18910	18910	0
464	20230601	152700	2786595380	18910	18910	18910	18910	0
465	20230601	152600	2786595380	18910	18910	18910	18910	0
466	20230601	152500	2786595380	18910	18910	18910	18910	0
467	20230601	152400	2786595380	18910	18910	18910	18910	0
468	20230601	152300	2786595380	18910	18910	18910	18910	0
469	20230601	152200	2786595380	18910	18910	18910	18910	0
470	20230601	152100	2786595380	18910	18910	18910	18910	0
471	20230601	152000	2786595380	18910	18910	18910	18910	0
472	20230601	151900	2786595380	18910	18910	18910	18900	1215
473	20230601	151800	2763630760	18910	18920	18920	18910	233
474	20230601	151700	2759224610	18920	18900	18920	18900	576
475	20230601	151600	2748332970	18900	18900	18910	18890	117
476	20230601	151500	2746121790	18900	18900	18910	18900	347
477	20230601	151400	2739563420	18900	18900	18900	18900	282
478	20230601	151300	2734233620	18900	18890	18900	18890	316
479	20230601	151200	2728261570	18900	18900	18900	18900	310
480	20230601	151100	2722402570	18900	18900	18900	18890	133
481	20230601	151000	2719889510	18900	18900	18900	18890	234
482	20230601	150900	2715467290	18890	18900	18900	18890	127
483	20230601	150800	2713067300	18900	18900	18900	18890	733
484	20230601	150700	2699214900	18900	18900	18900	18890	77
485	20230601	150600	2697759950	18900	18900	18910	18890	471
486	20230601	150500	2688859060	18900	18900	18910	18890	65
487	20230601	150400	2687630550	18900	18900	18900	18880	273
488	20230601	150300	2682471790	18900	18880	18900	18880	50
489	20230601	150200	2681527490	18880	18880	18880	18870	627
490	20230601	150100	2669689820	18880	18870	18880	18870	547
491	20230601	150000	2659365670	18870	18870	18870	18870	932
492	20230601	145900	2641778830	18870	18870	18870	18860	198
493	20230601	145800	2638044000	18870	18870	18870	18860	1676
494	20230601	145700	2606417890	18870	18860	18870	18860	155
495	20230601	145600	2603493370	18860	18860	18870	18860	68
496	20230601	145500	2602210650	18870	18870	18870	18870	853
497	20230601	145400	2586114540	18880	18870	18880	18870	233
498	20230601	145300	2581717380	18880	18870	18880	18870	420
499	20230601	145200	2573791280	18870	18870	18870	18870	117
500	20230601	145100	2571583490	18860	18870	18870	18860	287
501	20230601	145000	2566167810	18870	18880	18880	18870	270
502	20230601	144900	2561072640	18870	18870	18870	18870	0
503	20230601	144800	2561072640	18870	18870	18880	18870	125
504	20230601	144700	2558713560	18880	18860	18880	18860	328
505	20230601	144600	2552524010	18860	18850	18870	18850	116
506	20230601	144500	2550337020	18840	18840	18850	18840	361
507	20230601	144400	2543534560	18840	18820	18840	18820	747
508	20230601	144300	2529466710	18820	18830	18830	18820	648
509	20230601	144200	2517265710	18830	18830	18840	18830	590
510	20230601	144100	2506153780	18830	18840	18850	18830	393
511	20230601	144000	2498749440	18840	18850	18850	18840	481
512	20230601	143900	2489684860	18850	18850	18870	18840	1072
513	20230601	143800	2469476690	18850	18900	18900	18850	5153
514	20230601	143700	2372248680	18900	18910	18910	18900	256
515	20230601	143600	2367410270	18900	18900	18900	18900	98
516	20230601	143500	2365558070	18900	18890	18900	18890	236
517	20230601	143400	2361098090	18890	18900	18900	18890	95
518	20230601	143300	2359303340	18890	18890	18890	18890	48
519	20230601	143200	2358396620	18890	18890	18900	18890	363
520	20230601	143100	2351539250	18890	18900	18900	18890	1184
521	20230601	143000	2329162510	18910	18910	18910	18910	10
522	20230601	142900	2328973410	18910	18910	18910	18900	98
523	20230601	142800	2327120570	18910	18910	18910	18900	302
524	20230601	142700	2321411280	18900	18890	18900	18890	161
525	20230601	142600	2318368720	18900	18900	18900	18900	71
526	20230601	142500	2317026820	18900	18890	18900	18890	197
527	20230601	142400	2313303920	18890	18910	18910	18890	80
528	20230601	142300	2311792630	18910	18880	18910	18880	297
529	20230601	142200	2306179080	18880	18890	18900	18880	576
530	20230601	142100	2295300970	18890	18880	18900	18880	345
531	20230601	142000	2288786600	18880	18900	18910	18870	1786
532	20230601	141900	2255040530	18910	18900	18910	18900	693
533	20230601	141800	2241940920	18900	18910	18910	18900	144
534	20230601	141700	2239218270	18910	18920	18920	18900	2472
535	20230601	141600	2192476810	18920	18920	18920	18910	276
536	20230601	141500	2187254900	18920	18930	18930	18920	1157
537	20230601	141400	2165364010	18930	18930	18930	18920	209
538	20230601	141300	2161408950	18930	18920	18930	18920	372
539	20230601	141200	2154367330	18920	18940	18940	18920	740
540	20230601	141100	2140359140	18940	18930	18940	18930	549
541	20230601	141000	2129964720	18930	18950	18950	18930	1004
542	20230601	140900	2110947530	18950	18950	18950	18940	371
543	20230601	140800	2103920380	18950	18950	18950	18940	92
544	20230601	140700	2102177720	18950	18960	18960	18950	1017
545	20230601	140600	2082905120	18960	18950	18960	18950	51
546	20230601	140500	2081938500	18960	18950	18960	18950	360
547	20230601	140400	2075115900	18960	18960	18960	18950	199
548	20230601	140300	2071344040	18950	18960	18960	18950	164
549	20230601	140200	2068234930	18960	18960	18960	18950	103
550	20230601	140100	2066282060	18960	18970	18970	18950	382
551	20230601	140000	2059039420	18960	18960	18960	18960	153
552	20230601	135900	2056138540	18960	18960	18960	18950	250
553	20230601	135800	2051398880	18960	18960	18960	18950	224
554	20230601	135700	2047152840	18960	18960	18960	18960	43
555	20230601	135600	2046337560	18960	18950	18960	18950	224
556	20230601	135500	2042090950	18960	18970	18980	18950	2644
557	20230601	135400	1991945800	18970	18980	18980	18970	169
558	20230601	135300	1988739510	18970	18970	18980	18970	137
559	20230601	135200	1986140420	18980	18970	18980	18970	141
560	20230601	135100	1983465590	18980	18970	18980	18970	458
561	20230601	135000	1974776740	18980	18980	18980	18970	505
562	20230601	134900	1965193620	18980	18990	18990	18980	850
563	20230601	134800	1949060260	18990	18990	18990	18980	194
564	20230601	134700	1945377850	18990	18990	18990	18980	78
565	20230601	134600	1943896960	18990	18990	18990	18990	707
566	20230601	134500	1930471030	18990	19000	19000	18990	95
567	20230601	134400	1928666700	19000	19000	19000	19000	19
568	20230601	134300	1928305700	19000	19000	19000	19000	58
569	20230601	134200	1927203700	19000	19000	19000	18990	68
570	20230601	134100	1925912030	19000	19000	19000	18990	30
571	20230601	134000	1925342040	18990	19000	19000	18980	456
572	20230601	133900	1916682300	18990	18990	18990	18990	170
573	20230601	133800	1913454000	18990	18980	19000	18980	113
574	20230601	133700	1911308580	19000	18990	19000	18990	128
575	20230601	133600	1908877800	18990	19000	19000	18990	39
576	20230601	133500	1908136980	19000	18990	19000	18980	346
577	20230601	133400	1901566530	18990	18980	18990	18980	72
578	20230601	133300	1900199650	18980	18990	18990	18980	72
579	20230601	133200	1898832890	18990	18990	18990	18990	68
580	20230601	133100	1897541570	18990	18990	18990	18980	73
581	20230601	133000	1896155640	18990	18980	18990	18980	3
582	20230601	132900	1896098680	18980	18990	18990	18980	58
583	20230601	132800	1894997810	19000	18970	19000	18970	229
584	20230601	132700	1890650930	18970	18980	18980	18970	49
585	20230601	132600	1889721390	18970	19000	19000	18970	1280
586	20230601	132500	1865425410	19000	18990	19000	18980	78
587	20230601	132400	1863944290	18990	18990	18990	18980	238
588	20230601	132300	1859425690	18990	18990	19000	18980	979
589	20230601	132200	1840835170	18990	19000	19010	18990	350
590	20230601	132100	1834185440	19000	19010	19010	19000	95
591	20230601	132000	1832380300	19010	19000	19010	19000	268
592	20230601	131900	1827287860	19010	19020	19020	19000	291
593	20230601	131800	1821753940	19020	19000	19050	19000	206
594	20230601	131700	1817837910	19000	19000	19010	18990	504
595	20230601	131600	1808261410	18990	18990	18990	18990	168
596	20230601	131500	1805071090	18990	18990	18990	18990	210
597	20230601	131400	1801083190	18980	18990	19000	18980	506
598	20230601	131300	1791474390	18990	19000	19000	18990	135
599	20230601	131200	1788910730	19000	18990	19000	18990	58
600	20230601	131100	1787809200	19000	19000	19000	18980	336
601	20230601	131000	1781431210	19000	19000	19000	18980	131
602	20230601	130900	1778943780	18990	18990	19000	18990	121
603	20230601	130800	1776645970	18990	18990	18990	18990	66
604	20230601	130700	1775392630	18980	18990	18990	18980	1047
605	20230601	130600	1755512920	18990	19000	19000	18990	44
606	20230601	130500	1754677000	19000	19000	19000	18990	362
607	20230601	130400	1747800730	19000	19000	19000	19000	79
608	20230601	130300	1746299730	19000	19000	19000	19000	132
609	20230601	130200	1743791730	19000	19010	19010	19000	508
610	20230601	130100	1734135070	19010	19000	19010	19000	269
611	20230601	130000	1729023870	19000	19000	19010	19000	167
612	20230601	125900	1725850520	19010	19010	19010	19010	32
613	20230601	125800	1725242200	19010	19010	19020	19000	469
614	20230601	125700	1716329670	19010	19010	19020	19010	540
615	20230601	125600	1706064100	19020	19020	19020	19010	96
616	20230601	125500	1704238930	19010	19020	19020	19010	170
617	20230601	125400	1701006720	19010	19010	19020	19010	556
618	20230601	125300	1690434000	19020	19020	19020	19010	120
619	20230601	125200	1688152460	19050	19050	19050	19050	107
620	20230601	125100	1686114110	19010	19020	19030	19010	279
621	20230601	125000	1680807350	19020	19000	19020	19000	1200
622	20230601	124900	1657995430	19000	18990	19010	18990	69
623	20230601	124800	1656684640	19000	19000	19010	19000	71
624	20230601	124700	1655335480	19000	18990	19010	18990	60
625	20230601	124600	1654195530	18990	19000	19010	18990	499
626	20230601	124500	1644714450	19010	19000	19010	18990	239
627	20230601	124400	1640173950	19000	19000	19000	19000	301
628	20230601	124300	1634454950	19000	18990	19000	18990	107
629	20230601	124200	1632422020	18990	19000	19000	18980	580
630	20230601	124100	1621409400	19000	19000	19010	19000	2245
631	20230601	124000	1578753930	19000	19000	19010	19000	662
632	20230601	123900	1566175780	19000	19010	19010	19000	241
633	20230601	123800	1561595260	19010	19010	19020	19010	398
634	20230601	123700	1554029170	19010	19010	19020	19010	91
635	20230601	123600	1552299100	19020	19020	19030	19020	145
636	20230601	123500	1549541080	19020	19010	19020	19010	243
637	20230601	123400	1544920080	19010	19010	19020	19010	236
638	20230601	123300	1540433580	19010	19010	19010	19010	375
639	20230601	123200	1533304830	19010	19020	19020	19010	62
640	20230601	123100	1532126060	19010	19010	19010	19010	41
641	20230601	123000	1531346650	19010	19020	19020	19010	397
642	20230601	122900	1523798960	19020	19040	19040	19020	684
643	20230601	122800	1510784150	19040	19040	19050	19040	325
644	20230601	122700	1504596050	19050	19050	19050	19050	29
645	20230601	122600	1504043600	19050	19040	19050	19040	33
646	20230601	122500	1503415200	19040	19050	19050	19040	139
647	20230601	122400	1500768500	19040	19040	19040	19040	65
648	20230601	122300	1499530900	19040	19040	19060	19040	52
649	20230601	122200	1498540700	19040	19040	19040	19040	43
650	20230601	122100	1497721980	19040	19040	19040	19030	65
651	20230601	122000	1496484720	19040	19030	19040	19030	62
652	20230601	121900	1495304260	19040	19040	19040	19030	195
653	20230601	121800	1491591520	19040	19040	19040	19030	161
654	20230601	121700	1488526410	19040	19030	19060	19030	134
655	20230601	121600	1485975140	19030	19060	19060	19030	157
656	20230601	121500	1482984600	19060	19060	19060	19060	0
657	20230601	121400	1482984600	19060	19060	19070	19050	328
658	20230601	121300	1476734760	19060	19070	19070	19060	42
659	20230601	121200	1475934230	19070	19070	19070	19070	44
660	20230601	121100	1475095150	19070	19060	19070	19060	86
661	20230601	121000	1473455800	19060	19060	19060	19060	2
662	20230601	120900	1473417680	19070	19080	19090	19070	39
663	20230601	120800	1472673760	19080	19080	19080	19080	71
664	20230601	120700	1471319080	19090	19100	19100	19090	64
665	20230601	120600	1470097000	19090	19090	19090	19090	54
666	20230601	120500	1469066140	19080	19090	19110	19080	200
667	20230601	120400	1465248250	19090	19080	19090	19080	68
668	20230601	120300	1463950480	19120	19070	19120	19070	1464
669	20230601	120200	1435981660	19080	19080	19080	19070	73
670	20230601	120100	1434589150	19090	19090	19090	19090	1
671	20230601	120000	1434570060	19070	19070	19090	19070	201
672	20230601	115900	1430734320	19080	19060	19080	19060	137
673	20230601	115800	1428120780	19060	19060	19060	19060	41
674	20230601	115700	1427339320	19060	19090	19090	19060	131
675	20230601	115600	1424840940	19090	19090	19090	19070	184
676	20230601	115500	1421331860	19070	19110	19120	19070	42
677	20230601	115400	1420530590	19100	19080	19100	19060	512
678	20230601	115300	1410753990	19060	19070	19080	19060	126
679	20230601	115200	1408350740	19080	19060	19080	19060	189
680	20230601	115100	1404745210	19080	19040	19090	19040	279
681	20230601	115000	1399423580	19070	19070	19070	19050	183
682	20230601	114900	1395934850	19050	19040	19050	19040	42
683	20230601	114800	1395134770	19060	19040	19060	19040	150
684	20230601	114700	1392277640	19040	19060	19060	19040	148
685	20230601	114600	1389458940	19060	19060	19070	19050	194
686	20230601	114500	1385760850	19070	19070	19070	19070	9
687	20230601	114400	1385589220	19070	19060	19070	19060	41
688	20230601	114300	1384807680	19070	19070	19070	19070	10
689	20230601	114200	1384616980	19070	19070	19070	19060	105
690	20230601	114100	1382614690	19070	19080	19080	19070	56
691	20230601	114000	1381546670	19080	19070	19080	19070	3
692	20230601	113900	1381489450	19070	19060	19080	19060	189
693	20230601	113800	1377884970	19070	19070	19070	19070	34
694	20230601	113700	1377236590	19060	19050	19070	19050	141
695	20230601	113600	1374548460	19070	19060	19070	19050	222
696	20230601	113500	1370317240	19050	19050	19060	19050	139
697	20230601	113400	1367668290	19050	19050	19060	19050	97
698	20230601	113300	1365820320	19040	19050	19060	19040	127
699	20230601	113200	1363401090	19050	19040	19050	19040	120
700	20230601	113100	1361116280	19040	19040	19040	19040	133
701	20230601	113000	1358583960	19040	19040	19040	19040	171
702	20230601	112900	1355328120	19050	19040	19050	19040	143
703	20230601	112800	1352604270	19050	19050	19050	19040	39
704	20230601	112700	1351861330	19040	19050	19050	19040	369
705	20230601	112600	1344832540	19060	19050	19060	19050	160
706	20230601	112500	1341784360	19040	19060	19060	19040	66
707	20230601	112400	1340527320	19040	19060	19060	19040	104
708	20230601	112300	1338545160	19060	19040	19060	19040	389
709	20230601	112200	1331137580	19060	19060	19060	19060	30
710	20230601	112100	1330565780	19060	19030	19060	19030	16
711	20230601	112000	1330261270	19030	19060	19060	19030	240
712	20230601	111900	1325692000	19060	19050	19060	19050	46
713	20230601	111800	1324815690	19050	19040	19050	19040	86
714	20230601	111700	1323178190	19030	19030	19040	19020	254
715	20230601	111600	1318345560	19040	19000	19040	18990	528
716	20230601	111500	1308305270	19000	18980	19010	18980	198
717	20230601	111400	1304543590	18990	19000	19000	18990	1717
718	20230601	111300	1271924850	19000	19010	19020	19000	449
719	20230601	111200	1263389250	19000	19010	19010	19000	436
720	20230601	111100	1255101220	19010	19010	19020	19010	224
721	20230601	111000	1250842150	19010	19010	19020	19010	32
722	20230601	110900	1250233790	19020	19020	19020	19010	82
723	20230601	110800	1248674610	19010	19000	19020	19000	150
724	20230601	110700	1245822750	19020	19000	19020	19000	140
725	20230601	110600	1243160650	19000	19010	19020	19000	316
726	20230601	110500	1237153830	19000	19010	19010	19000	164
727	20230601	110400	1234036980	19010	19010	19010	19000	111
728	20230601	110300	1231927720	19000	19010	19010	19000	27
729	20230601	110200	1231414460	19010	19000	19020	19000	43
730	20230601	110100	1230597280	19010	19010	19010	19000	141
731	20230601	110000	1227917070	19010	19020	19020	19010	222
732	20230601	105900	1223696740	19010	19020	19020	19010	228
733	20230601	105800	1219361900	19020	19010	19020	19010	154
734	20230601	105700	1216434240	19010	19010	19010	19010	265
735	20230601	105600	1211396590	19010	18990	19010	18990	279
736	20230601	105500	1206096370	18990	19000	19000	18990	205
737	20230601	105400	1202202300	19010	18990	19010	18990	240
738	20230601	105300	1197643340	18990	18980	18990	18980	134
739	20230601	105200	1195099860	18970	19000	19000	18970	164
740	20230601	105100	1191987360	18990	18990	19020	18990	366
741	20230601	105000	1185034310	18990	18990	18990	18970	483
742	20230601	104900	1175867870	18980	18990	18990	18980	18
743	20230601	104800	1175526200	18980	18980	18980	18970	1273
744	20230601	104700	1151374550	18970	18980	18980	18970	291
745	20230601	104600	1145851820	18980	18980	18980	18970	93
746	20230601	104500	1144086750	18970	18970	18990	18970	472
747	20230601	104400	1135130450	18980	19010	19020	18980	2594
748	20230601	104300	1085857480	19000	19030	19030	19000	3156
749	20230601	104200	1025846730	19030	19030	19050	19030	194
750	20230601	104100	1022154410	19030	19060	19060	19020	2186
751	20230601	104000	980552930	19060	19060	19060	19060	122
752	20230601	103900	978227610	19060	19060	19070	19060	128
753	20230601	103800	975787680	19060	19070	19070	19060	52
754	20230601	103700	974796370	19060	19060	19060	19060	95
755	20230601	103600	972985670	19060	19070	19070	19060	412
756	20230601	103500	965132300	19070	19070	19070	19070	25
757	20230601	103400	964655550	19090	19050	19090	19050	215
758	20230601	103300	960556090	19060	19050	19060	19050	55
759	20230601	103200	959507880	19050	19060	19070	19040	1058
760	20230601	103100	939348610	19050	19060	19070	19050	123
761	20230601	103000	937004550	19060	19050	19060	19050	133
762	20230601	102900	934470370	19050	19040	19060	19040	120
763	20230601	102800	932184560	19040	19060	19060	19040	1299
764	20230601	102700	907436150	19060	19050	19060	19050	46
765	20230601	102600	906559720	19060	19060	19060	19040	195
766	20230601	102500	902845520	19050	19050	19060	19040	221
767	20230601	102400	898636240	19050	19040	19050	19040	211
768	20230601	102300	894618000	19050	19050	19050	19040	282
769	20230601	102200	889248490	19040	19040	19060	19040	301
770	20230601	102100	883515550	19040	19040	19040	19030	145
771	20230601	102000	880755940	19040	19050	19050	19020	792
772	20230601	101900	865681090	19040	19060	19060	19040	892
773	20230601	101800	848688700	19060	19080	19080	19060	1811
774	20230601	101700	814161850	19080	19080	19100	19070	485
775	20230601	101600	804908220	19100	19090	19100	19090	221
776	20230601	101500	800689220	19100	19100	19100	19080	42
777	20230601	101400	799887700	19080	19070	19080	19070	67
778	20230601	101300	798609410	19080	19080	19080	19070	639
779	20230601	101200	786421020	19070	19120	19120	19070	670
780	20230601	101100	773627500	19100	19120	19120	19100	141
781	20230601	101000	770933380	19100	19130	19130	19100	934
782	20230601	100900	753081440	19130	19140	19140	19130	641
783	20230601	100800	740818080	19140	19150	19150	19140	274
784	20230601	100700	735573620	19150	19140	19150	19140	122
785	20230601	100600	733238460	19140	19150	19150	19130	134
786	20230601	100500	730673960	19150	19140	19150	19140	134
787	20230601	100400	728109110	19140	19160	19160	19130	152
788	20230601	100300	725199630	19160	19150	19160	19140	124
789	20230601	100200	722825280	19150	19140	19150	19140	285
790	20230601	100100	717369210	19140	19120	19140	19120	204
791	20230601	100000	713466710	19130	19110	19140	19110	129
792	20230601	095900	711000130	19120	19120	19120	19120	403
793	20230601	095800	703294770	19140	19140	19150	19120	527
794	20230601	095700	693213030	19150	19140	19150	19140	257
795	20230601	095600	688292360	19140	19140	19150	19140	175
796	20230601	095500	684942690	19140	19130	19140	19130	361
797	20230601	095400	678035130	19130	19140	19140	19130	362
798	20230601	095300	671107950	19140	19140	19140	19140	104
799	20230601	095200	669117390	19140	19140	19140	19110	178
800	20230601	095100	665712800	19140	19110	19140	19110	528
801	20230601	095000	655618540	19110	19140	19140	19090	1198
802	20230601	094900	632716720	19140	19150	19200	19140	265
803	20230601	094800	627637640	19210	19210	19220	19140	2065
804	20230601	094700	588019020	19210	19090	19220	19090	5879
805	20230601	094600	475280190	19080	19080	19080	19080	120
806	20230601	094500	472990590	19080	19070	19080	19060	316
807	20230601	094400	466963910	19060	19060	19060	19060	54
808	20230601	094300	465934670	19060	19080	19080	19060	571
809	20230601	094200	455047100	19080	19080	19100	19070	605
810	20230601	094100	443503140	19100	19070	19100	19070	296
811	20230601	094000	437851060	19070	19050	19100	19050	849
812	20230601	093900	421655970	19050	19040	19060	19040	126
813	20230601	093800	419255660	19040	19040	19040	19040	271
814	20230601	093700	414095820	19040	19050	19050	19040	419
815	20230601	093600	406113890	19050	19040	19050	19040	242
816	20230601	093500	401505980	19040	19040	19050	19040	85
817	20230601	093400	399887350	19050	19040	19050	19040	275
818	20230601	093300	394651160	19030	19040	19050	19030	308
819	20230601	093200	388788230	19040	19040	19040	19040	1
820	20230601	093100	388769190	19040	19050	19050	19030	190
821	20230601	093000	385151770	19050	19050	19050	19040	245
822	20230601	092900	380484540	19040	19030	19070	19030	345
823	20230601	092800	373916040	19030	19030	19040	19030	52
824	20230601	092700	372926050	19030	19030	19030	19030	133
825	20230601	092600	370395060	19030	19010	19070	19010	899
826	20230601	092500	353294910	19020	19030	19030	19010	1893
827	20230601	092400	317306580	19030	19030	19040	19020	2063
828	20230601	092300	278058820	19070	19030	19070	19030	90
829	20230601	092200	276344140	19060	19080	19080	19030	472
830	20230601	092100	267348150	19080	19080	19090	19070	933
831	20230601	092000	249546650	19080	19090	19090	19070	140
832	20230601	091900	246875020	19090	19060	19100	19060	165
833	20230601	091800	243726090	19060	19090	19090	19060	51
834	20230601	091700	242753880	19100	19030	19100	19030	1587
835	20230601	091600	212509160	19030	19020	19030	19020	433
836	20230601	091500	204272500	19020	19020	19030	19020	499
837	20230601	091400	194780660	19020	19050	19050	19020	718
838	20230601	091300	181124020	19020	19020	19050	19010	871
839	20230601	091200	164555900	19020	19030	19030	19010	2147
840	20230601	091100	123717530	19030	19030	19040	19030	957
841	20230601	091000	105505060	19030	19030	19030	19020	156
842	20230601	090900	102536390	19030	19020	19030	19020	44
843	20230601	090800	101699260	19050	19050	19060	19020	761
844	20230601	090700	87214260	19050	19030	19050	19030	365
845	20230601	090600	80264090	19030	19030	19030	19020	368
846	20230601	090500	73261100	19030	19040	19040	19030	545
847	20230601	090400	62889490	19040	19040	19070	19030	186
848	20230601	090300	59349290	19020	19040	19040	19020	216
849	20230601	090200	55236670	19070	19110	19110	19070	894
850	20230601	090100	38173470	19100	19020	19100	19020	1319
851	20230601	090000	13048780	19010	19020	19060	19010	679