KissMeData/382800/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	231700	711171270	19210	19210	19210	19210	701
3	20230601	231600	711171270	19210	19210	19210	19210	0
4	20230601	231500	711171270	19210	19210	19210	19210	0
5	20230601	231400	711171270	19210	19210	19210	19210	0
6	20230601	231300	711171270	19210	19210	19210	19210	0
7	20230601	231200	711171270	19210	19210	19210	19210	0
8	20230601	231100	711171270	19210	19210	19210	19210	0
9	20230601	231000	711171270	19210	19210	19210	19210	0
10	20230601	230900	711171270	19210	19210	19210	19210	0
11	20230601	230800	711171270	19210	19210	19210	19210	0
12	20230601	230700	711171270	19210	19210	19210	19210	0
13	20230601	230600	711171270	19210	19210	19210	19210	0
14	20230601	230500	711171270	19210	19210	19210	19210	0
15	20230601	230400	711171270	19210	19210	19210	19210	0
16	20230601	230300	711171270	19210	19210	19210	19210	0
17	20230601	230200	711171270	19210	19210	19210	19210	0
18	20230601	230100	711171270	19210	19210	19210	19210	0
19	20230601	230000	711171270	19210	19210	19210	19210	0
20	20230601	225900	711171270	19210	19210	19210	19210	0
21	20230601	225800	711171270	19210	19210	19210	19210	0
22	20230601	225700	711171270	19210	19210	19210	19210	0
23	20230601	225600	711171270	19210	19210	19210	19210	0
24	20230601	225500	711171270	19210	19210	19210	19210	0
25	20230601	225400	711171270	19210	19210	19210	19210	0
26	20230601	225300	711171270	19210	19210	19210	19210	0
27	20230601	225200	711171270	19210	19210	19210	19210	0
28	20230601	225100	711171270	19210	19210	19210	19210	0
29	20230601	225000	711171270	19210	19210	19210	19210	0
30	20230601	224900	711171270	19210	19210	19210	19210	0
31	20230601	224800	711171270	19210	19210	19210	19210	0
32	20230601	224700	711171270	19210	19210	19210	19210	701
33	20230601	224600	711171270	19210	19210	19210	19210	0
34	20230601	224500	711171270	19210	19210	19210	19210	0
35	20230601	224400	711171270	19210	19210	19210	19210	0
36	20230601	224300	711171270	19210	19210	19210	19210	0
37	20230601	224200	711171270	19210	19210	19210	19210	0
38	20230601	224100	711171270	19210	19210	19210	19210	0
39	20230601	224000	711171270	19210	19210	19210	19210	0
40	20230601	223900	711171270	19210	19210	19210	19210	0
41	20230601	223800	711171270	19210	19210	19210	19210	0
42	20230601	223700	711171270	19210	19210	19210	19210	0
43	20230601	223600	711171270	19210	19210	19210	19210	0
44	20230601	223500	711171270	19210	19210	19210	19210	0
45	20230601	223400	711171270	19210	19210	19210	19210	0
46	20230601	223300	711171270	19210	19210	19210	19210	0
47	20230601	223200	711171270	19210	19210	19210	19210	0
48	20230601	223100	711171270	19210	19210	19210	19210	0
49	20230601	223000	711171270	19210	19210	19210	19210	0
50	20230601	222900	711171270	19210	19210	19210	19210	0
51	20230601	222800	711171270	19210	19210	19210	19210	0
52	20230601	222700	711171270	19210	19210	19210	19210	0
53	20230601	222600	711171270	19210	19210	19210	19210	0
54	20230601	222500	711171270	19210	19210	19210	19210	0
55	20230601	222400	711171270	19210	19210	19210	19210	0
56	20230601	222300	711171270	19210	19210	19210	19210	0
57	20230601	222200	711171270	19210	19210	19210	19210	0
58	20230601	222100	711171270	19210	19210	19210	19210	0
59	20230601	222000	711171270	19210	19210	19210	19210	0
60	20230601	221900	711171270	19210	19210	19210	19210	0
61	20230601	221800	711171270	19210	19210	19210	19210	0
62	20230601	221700	711171270	19210	19210	19210	19210	701
63	20230601	221600	711171270	19210	19210	19210	19210	0
64	20230601	221500	711171270	19210	19210	19210	19210	0
65	20230601	221400	711171270	19210	19210	19210	19210	0
66	20230601	221300	711171270	19210	19210	19210	19210	0
67	20230601	221200	711171270	19210	19210	19210	19210	0
68	20230601	221100	711171270	19210	19210	19210	19210	0
69	20230601	221000	711171270	19210	19210	19210	19210	0
70	20230601	220900	711171270	19210	19210	19210	19210	0
71	20230601	220800	711171270	19210	19210	19210	19210	0
72	20230601	220700	711171270	19210	19210	19210	19210	0
73	20230601	220600	711171270	19210	19210	19210	19210	0
74	20230601	220500	711171270	19210	19210	19210	19210	0
75	20230601	220400	711171270	19210	19210	19210	19210	0
76	20230601	220300	711171270	19210	19210	19210	19210	0
77	20230601	220200	711171270	19210	19210	19210	19210	0
78	20230601	220100	711171270	19210	19210	19210	19210	0
79	20230601	220000	711171270	19210	19210	19210	19210	0
80	20230601	215900	711171270	19210	19210	19210	19210	0
81	20230601	215800	711171270	19210	19210	19210	19210	0
82	20230601	215700	711171270	19210	19210	19210	19210	0
83	20230601	215600	711171270	19210	19210	19210	19210	0
84	20230601	215500	711171270	19210	19210	19210	19210	0
85	20230601	215400	711171270	19210	19210	19210	19210	0
86	20230601	215300	711171270	19210	19210	19210	19210	0
87	20230601	215200	711171270	19210	19210	19210	19210	0
88	20230601	215100	711171270	19210	19210	19210	19210	0
89	20230601	215000	711171270	19210	19210	19210	19210	0
90	20230601	214900	711171270	19210	19210	19210	19210	0
91	20230601	214800	711171270	19210	19210	19210	19210	0
92	20230601	214700	711171270	19210	19210	19210	19210	701
93	20230601	214600	711171270	19210	19210	19210	19210	0
94	20230601	214500	711171270	19210	19210	19210	19210	0
95	20230601	214400	711171270	19210	19210	19210	19210	0
96	20230601	214300	711171270	19210	19210	19210	19210	0
97	20230601	214200	711171270	19210	19210	19210	19210	0
98	20230601	214100	711171270	19210	19210	19210	19210	0
99	20230601	214000	711171270	19210	19210	19210	19210	0
100	20230601	213900	711171270	19210	19210	19210	19210	0
101	20230601	213800	711171270	19210	19210	19210	19210	0
102	20230601	213700	711171270	19210	19210	19210	19210	0
103	20230601	213600	711171270	19210	19210	19210	19210	0
104	20230601	213500	711171270	19210	19210	19210	19210	0
105	20230601	213400	711171270	19210	19210	19210	19210	0
106	20230601	213300	711171270	19210	19210	19210	19210	0
107	20230601	213200	711171270	19210	19210	19210	19210	0
108	20230601	213100	711171270	19210	19210	19210	19210	0
109	20230601	213000	711171270	19210	19210	19210	19210	0
110	20230601	212900	711171270	19210	19210	19210	19210	0
111	20230601	212800	711171270	19210	19210	19210	19210	0
112	20230601	212700	711171270	19210	19210	19210	19210	0
113	20230601	212600	711171270	19210	19210	19210	19210	0
114	20230601	212500	711171270	19210	19210	19210	19210	0
115	20230601	212400	711171270	19210	19210	19210	19210	0
116	20230601	212300	711171270	19210	19210	19210	19210	0
117	20230601	212200	711171270	19210	19210	19210	19210	0
118	20230601	212100	711171270	19210	19210	19210	19210	0
119	20230601	212000	711171270	19210	19210	19210	19210	0
120	20230601	211900	711171270	19210	19210	19210	19210	0
121	20230601	211800	711171270	19210	19210	19210	19210	0
122	20230601	211700	711171270	19210	19210	19210	19210	701
123	20230601	211600	711171270	19210	19210	19210	19210	0
124	20230601	211500	711171270	19210	19210	19210	19210	0
125	20230601	211400	711171270	19210	19210	19210	19210	0
126	20230601	211300	711171270	19210	19210	19210	19210	0
127	20230601	211200	711171270	19210	19210	19210	19210	0
128	20230601	211100	711171270	19210	19210	19210	19210	0
129	20230601	211000	711171270	19210	19210	19210	19210	0
130	20230601	210900	711171270	19210	19210	19210	19210	0
131	20230601	210800	711171270	19210	19210	19210	19210	0
132	20230601	210700	711171270	19210	19210	19210	19210	0
133	20230601	210600	711171270	19210	19210	19210	19210	0
134	20230601	210500	711171270	19210	19210	19210	19210	0
135	20230601	210400	711171270	19210	19210	19210	19210	0
136	20230601	210300	711171270	19210	19210	19210	19210	0
137	20230601	210200	711171270	19210	19210	19210	19210	0
138	20230601	210100	711171270	19210	19210	19210	19210	0
139	20230601	210000	711171270	19210	19210	19210	19210	0
140	20230601	205900	711171270	19210	19210	19210	19210	0
141	20230601	205800	711171270	19210	19210	19210	19210	0
142	20230601	205700	711171270	19210	19210	19210	19210	0
143	20230601	205600	711171270	19210	19210	19210	19210	0
144	20230601	205500	711171270	19210	19210	19210	19210	0
145	20230601	205400	711171270	19210	19210	19210	19210	0
146	20230601	205300	711171270	19210	19210	19210	19210	0
147	20230601	205200	711171270	19210	19210	19210	19210	0
148	20230601	205100	711171270	19210	19210	19210	19210	0
149	20230601	205000	711171270	19210	19210	19210	19210	0
150	20230601	204900	711171270	19210	19210	19210	19210	0
151	20230601	204800	711171270	19210	19210	19210	19210	0
152	20230601	204700	711171270	19210	19210	19210	19210	701
153	20230601	204600	711171270	19210	19210	19210	19210	0
154	20230601	204500	711171270	19210	19210	19210	19210	0
155	20230601	204400	711171270	19210	19210	19210	19210	0
156	20230601	204300	711171270	19210	19210	19210	19210	0
157	20230601	204200	711171270	19210	19210	19210	19210	0
158	20230601	204100	711171270	19210	19210	19210	19210	0
159	20230601	204000	711171270	19210	19210	19210	19210	0
160	20230601	203900	711171270	19210	19210	19210	19210	0
161	20230601	203800	711171270	19210	19210	19210	19210	0
162	20230601	203700	711171270	19210	19210	19210	19210	0
163	20230601	203600	711171270	19210	19210	19210	19210	0
164	20230601	203500	711171270	19210	19210	19210	19210	0
165	20230601	203400	711171270	19210	19210	19210	19210	0
166	20230601	203300	711171270	19210	19210	19210	19210	0
167	20230601	203200	711171270	19210	19210	19210	19210	0
168	20230601	203100	711171270	19210	19210	19210	19210	0
169	20230601	203000	711171270	19210	19210	19210	19210	0
170	20230601	202900	711171270	19210	19210	19210	19210	0
171	20230601	202800	711171270	19210	19210	19210	19210	0
172	20230601	202700	711171270	19210	19210	19210	19210	0
173	20230601	202600	711171270	19210	19210	19210	19210	0
174	20230601	202500	711171270	19210	19210	19210	19210	0
175	20230601	202400	711171270	19210	19210	19210	19210	0
176	20230601	202300	711171270	19210	19210	19210	19210	0
177	20230601	202200	711171270	19210	19210	19210	19210	0
178	20230601	202100	711171270	19210	19210	19210	19210	0
179	20230601	202000	711171270	19210	19210	19210	19210	0
180	20230601	201900	711171270	19210	19210	19210	19210	0
181	20230601	201800	711171270	19210	19210	19210	19210	0
182	20230601	201700	711171270	19210	19210	19210	19210	701
183	20230601	201600	711171270	19210	19210	19210	19210	0
184	20230601	201500	711171270	19210	19210	19210	19210	0
185	20230601	201400	711171270	19210	19210	19210	19210	0
186	20230601	201300	711171270	19210	19210	19210	19210	0
187	20230601	201200	711171270	19210	19210	19210	19210	0
188	20230601	201100	711171270	19210	19210	19210	19210	0
189	20230601	201000	711171270	19210	19210	19210	19210	0
190	20230601	200900	711171270	19210	19210	19210	19210	0
191	20230601	200800	711171270	19210	19210	19210	19210	0
192	20230601	200700	711171270	19210	19210	19210	19210	0
193	20230601	200600	711171270	19210	19210	19210	19210	0
194	20230601	200500	711171270	19210	19210	19210	19210	0
195	20230601	200400	711171270	19210	19210	19210	19210	0
196	20230601	200300	711171270	19210	19210	19210	19210	0
197	20230601	200200	711171270	19210	19210	19210	19210	0
198	20230601	200100	711171270	19210	19210	19210	19210	0
199	20230601	200000	711171270	19210	19210	19210	19210	0
200	20230601	195900	711171270	19210	19210	19210	19210	0
201	20230601	195800	711171270	19210	19210	19210	19210	0
202	20230601	195700	711171270	19210	19210	19210	19210	0
203	20230601	195600	711171270	19210	19210	19210	19210	0
204	20230601	195500	711171270	19210	19210	19210	19210	0
205	20230601	195400	711171270	19210	19210	19210	19210	0
206	20230601	195300	711171270	19210	19210	19210	19210	0
207	20230601	195200	711171270	19210	19210	19210	19210	0
208	20230601	195100	711171270	19210	19210	19210	19210	0
209	20230601	195000	711171270	19210	19210	19210	19210	0
210	20230601	194900	711171270	19210	19210	19210	19210	0
211	20230601	194800	711171270	19210	19210	19210	19210	0
212	20230601	194700	711171270	19210	19210	19210	19210	701
213	20230601	194600	711171270	19210	19210	19210	19210	0
214	20230601	194500	711171270	19210	19210	19210	19210	0
215	20230601	194400	711171270	19210	19210	19210	19210	0
216	20230601	194300	711171270	19210	19210	19210	19210	0
217	20230601	194200	711171270	19210	19210	19210	19210	0
218	20230601	194100	711171270	19210	19210	19210	19210	0
219	20230601	194000	711171270	19210	19210	19210	19210	0
220	20230601	193900	711171270	19210	19210	19210	19210	0
221	20230601	193800	711171270	19210	19210	19210	19210	0
222	20230601	193700	711171270	19210	19210	19210	19210	0
223	20230601	193600	711171270	19210	19210	19210	19210	0
224	20230601	193500	711171270	19210	19210	19210	19210	0
225	20230601	193400	711171270	19210	19210	19210	19210	0
226	20230601	193300	711171270	19210	19210	19210	19210	0
227	20230601	193200	711171270	19210	19210	19210	19210	0
228	20230601	193100	711171270	19210	19210	19210	19210	0
229	20230601	193000	711171270	19210	19210	19210	19210	0
230	20230601	192900	711171270	19210	19210	19210	19210	0
231	20230601	192800	711171270	19210	19210	19210	19210	0
232	20230601	192700	711171270	19210	19210	19210	19210	0
233	20230601	192600	711171270	19210	19210	19210	19210	0
234	20230601	192500	711171270	19210	19210	19210	19210	0
235	20230601	192400	711171270	19210	19210	19210	19210	0
236	20230601	192300	711171270	19210	19210	19210	19210	0
237	20230601	192200	711171270	19210	19210	19210	19210	0
238	20230601	192100	711171270	19210	19210	19210	19210	0
239	20230601	192000	711171270	19210	19210	19210	19210	0
240	20230601	191900	711171270	19210	19210	19210	19210	0
241	20230601	191800	711171270	19210	19210	19210	19210	0
242	20230601	191700	711171270	19210	19210	19210	19210	701
243	20230601	191600	711171270	19210	19210	19210	19210	0
244	20230601	191500	711171270	19210	19210	19210	19210	0
245	20230601	191400	711171270	19210	19210	19210	19210	0
246	20230601	191300	711171270	19210	19210	19210	19210	0
247	20230601	191200	711171270	19210	19210	19210	19210	0
248	20230601	191100	711171270	19210	19210	19210	19210	0
249	20230601	191000	711171270	19210	19210	19210	19210	0
250	20230601	190900	711171270	19210	19210	19210	19210	0
251	20230601	190800	711171270	19210	19210	19210	19210	0
252	20230601	190700	711171270	19210	19210	19210	19210	0
253	20230601	190600	711171270	19210	19210	19210	19210	0
254	20230601	190500	711171270	19210	19210	19210	19210	0
255	20230601	190400	711171270	19210	19210	19210	19210	0
256	20230601	190300	711171270	19210	19210	19210	19210	0
257	20230601	190200	711171270	19210	19210	19210	19210	0
258	20230601	190100	711171270	19210	19210	19210	19210	0
259	20230601	190000	711171270	19210	19210	19210	19210	0
260	20230601	185900	711171270	19210	19210	19210	19210	0
261	20230601	185800	711171270	19210	19210	19210	19210	0
262	20230601	185700	711171270	19210	19210	19210	19210	0
263	20230601	185600	711171270	19210	19210	19210	19210	0
264	20230601	185500	711171270	19210	19210	19210	19210	0
265	20230601	185400	711171270	19210	19210	19210	19210	0
266	20230601	185300	711171270	19210	19210	19210	19210	0
267	20230601	185200	711171270	19210	19210	19210	19210	0
268	20230601	185100	711171270	19210	19210	19210	19210	0
269	20230601	185000	711171270	19210	19210	19210	19210	0
270	20230601	184900	711171270	19210	19210	19210	19210	0
271	20230601	184800	711171270	19210	19210	19210	19210	0
272	20230601	184700	711171270	19210	19210	19210	19210	701
273	20230601	184600	711171270	19210	19210	19210	19210	0
274	20230601	184500	711171270	19210	19210	19210	19210	0
275	20230601	184400	711171270	19210	19210	19210	19210	0
276	20230601	184300	711171270	19210	19210	19210	19210	0
277	20230601	184200	711171270	19210	19210	19210	19210	0
278	20230601	184100	711171270	19210	19210	19210	19210	0
279	20230601	184000	711171270	19210	19210	19210	19210	0
280	20230601	183900	711171270	19210	19210	19210	19210	0
281	20230601	183800	711171270	19210	19210	19210	19210	0
282	20230601	183700	711171270	19210	19210	19210	19210	0
283	20230601	183600	711171270	19210	19210	19210	19210	0
284	20230601	183500	711171270	19210	19210	19210	19210	0
285	20230601	183400	711171270	19210	19210	19210	19210	0
286	20230601	183300	711171270	19210	19210	19210	19210	0
287	20230601	183200	711171270	19210	19210	19210	19210	0
288	20230601	183100	711171270	19210	19210	19210	19210	0
289	20230601	183000	711171270	19210	19210	19210	19210	0
290	20230601	182900	711171270	19210	19210	19210	19210	0
291	20230601	182800	711171270	19210	19210	19210	19210	0
292	20230601	182700	711171270	19210	19210	19210	19210	0
293	20230601	182600	711171270	19210	19210	19210	19210	0
294	20230601	182500	711171270	19210	19210	19210	19210	0
295	20230601	182400	711171270	19210	19210	19210	19210	0
296	20230601	182300	711171270	19210	19210	19210	19210	0
297	20230601	182200	711171270	19210	19210	19210	19210	0
298	20230601	182100	711171270	19210	19210	19210	19210	0
299	20230601	182000	711171270	19210	19210	19210	19210	0
300	20230601	181900	711171270	19210	19210	19210	19210	0
301	20230601	181800	711171270	19210	19210	19210	19210	0
302	20230601	181700	711171270	19210	19210	19210	19210	701
303	20230601	181600	711171270	19210	19210	19210	19210	0
304	20230601	181500	711171270	19210	19210	19210	19210	0
305	20230601	181400	711171270	19210	19210	19210	19210	0
306	20230601	181300	711171270	19210	19210	19210	19210	0
307	20230601	181200	711171270	19210	19210	19210	19210	0
308	20230601	181100	711171270	19210	19210	19210	19210	0
309	20230601	181000	711171270	19210	19210	19210	19210	0
310	20230601	180900	711171270	19210	19210	19210	19210	0
311	20230601	180800	711171270	19210	19210	19210	19210	0
312	20230601	180700	711171270	19210	19210	19210	19210	0
313	20230601	180600	711171270	19210	19210	19210	19210	0
314	20230601	180500	711171270	19210	19210	19210	19210	0
315	20230601	180400	711171270	19210	19210	19210	19210	0
316	20230601	180300	711171270	19210	19210	19210	19210	0
317	20230601	180200	711171270	19210	19210	19210	19210	0
318	20230601	180100	711171270	19210	19210	19210	19210	0
319	20230601	180000	711171270	19210	19210	19210	19210	0
320	20230601	175900	711171270	19210	19210	19210	19210	0
321	20230601	175800	711171270	19210	19210	19210	19210	0
322	20230601	175700	711171270	19210	19210	19210	19210	0
323	20230601	175600	711171270	19210	19210	19210	19210	0
324	20230601	175500	711171270	19210	19210	19210	19210	0
325	20230601	175400	711171270	19210	19210	19210	19210	0
326	20230601	175300	711171270	19210	19210	19210	19210	0
327	20230601	175200	711171270	19210	19210	19210	19210	0
328	20230601	175100	711171270	19210	19210	19210	19210	0
329	20230601	175000	711171270	19210	19210	19210	19210	0
330	20230601	174900	711171270	19210	19210	19210	19210	0
331	20230601	174800	711171270	19210	19210	19210	19210	0
332	20230601	174700	711171270	19210	19210	19210	19210	701
333	20230601	174600	711171270	19210	19210	19210	19210	0
334	20230601	174500	711171270	19210	19210	19210	19210	0
335	20230601	174400	711171270	19210	19210	19210	19210	0
336	20230601	174300	711171270	19210	19210	19210	19210	0
337	20230601	174200	711171270	19210	19210	19210	19210	0
338	20230601	174100	711171270	19210	19210	19210	19210	0
339	20230601	174000	711171270	19210	19210	19210	19210	0
340	20230601	173900	711171270	19210	19210	19210	19210	0
341	20230601	173800	711171270	19210	19210	19210	19210	0
342	20230601	173700	711171270	19210	19210	19210	19210	0
343	20230601	173600	711171270	19210	19210	19210	19210	0
344	20230601	173500	711171270	19210	19210	19210	19210	0
345	20230601	173400	711171270	19210	19210	19210	19210	0
346	20230601	173300	711171270	19210	19210	19210	19210	0
347	20230601	173200	711171270	19210	19210	19210	19210	0
348	20230601	173100	711171270	19210	19210	19210	19210	0
349	20230601	173000	711171270	19210	19210	19210	19210	0
350	20230601	172900	711171270	19210	19210	19210	19210	0
351	20230601	172800	711171270	19210	19210	19210	19210	0
352	20230601	172700	711171270	19210	19210	19210	19210	0
353	20230601	172600	711171270	19210	19210	19210	19210	0
354	20230601	172500	711171270	19210	19210	19210	19210	0
355	20230601	172400	711171270	19210	19210	19210	19210	0
356	20230601	172300	711171270	19210	19210	19210	19210	0
357	20230601	172200	711171270	19210	19210	19210	19210	0
358	20230601	172100	711171270	19210	19210	19210	19210	0
359	20230601	172000	711171270	19210	19210	19210	19210	0
360	20230601	171900	711171270	19210	19210	19210	19210	0
361	20230601	171800	711171270	19210	19210	19210	19210	0
362	20230601	171700	711171270	19210	19210	19210	19210	701
363	20230601	171600	711171270	19210	19210	19210	19210	0
364	20230601	171500	711171270	19210	19210	19210	19210	0
365	20230601	171400	711171270	19210	19210	19210	19210	0
366	20230601	171300	711171270	19210	19210	19210	19210	0
367	20230601	171200	711171270	19210	19210	19210	19210	0
368	20230601	171100	711171270	19210	19210	19210	19210	0
369	20230601	171000	711171270	19210	19210	19210	19210	0
370	20230601	170900	711171270	19210	19210	19210	19210	0
371	20230601	170800	711171270	19210	19210	19210	19210	0
372	20230601	170700	711171270	19210	19210	19210	19210	0
373	20230601	170600	711171270	19210	19210	19210	19210	0
374	20230601	170500	711171270	19210	19210	19210	19210	0
375	20230601	170400	711171270	19210	19210	19210	19210	0
376	20230601	170300	711171270	19210	19210	19210	19210	0
377	20230601	170200	711171270	19210	19210	19210	19210	0
378	20230601	170100	711171270	19210	19210	19210	19210	0
379	20230601	170000	711171270	19210	19210	19210	19210	0
380	20230601	165900	711171270	19210	19210	19210	19210	0
381	20230601	165800	711171270	19210	19210	19210	19210	0
382	20230601	165700	711171270	19210	19210	19210	19210	0
383	20230601	165600	711171270	19210	19210	19210	19210	0
384	20230601	165500	711171270	19210	19210	19210	19210	0
385	20230601	165400	711171270	19210	19210	19210	19210	0
386	20230601	165300	711171270	19210	19210	19210	19210	0
387	20230601	165200	711171270	19210	19210	19210	19210	0
388	20230601	165100	711171270	19210	19210	19210	19210	0
389	20230601	165000	711171270	19210	19210	19210	19210	0
390	20230601	164900	711171270	19210	19210	19210	19210	0
391	20230601	164800	711171270	19210	19210	19210	19210	0
392	20230601	164700	711171270	19210	19210	19210	19210	701
393	20230601	164600	711171270	19210	19210	19210	19210	0
394	20230601	164500	711171270	19210	19210	19210	19210	0
395	20230601	164400	711171270	19210	19210	19210	19210	0
396	20230601	164300	711171270	19210	19210	19210	19210	0
397	20230601	164200	711171270	19210	19210	19210	19210	0
398	20230601	164100	711171270	19210	19210	19210	19210	0
399	20230601	164000	711171270	19210	19210	19210	19210	0
400	20230601	163900	711171270	19210	19210	19210	19210	0
401	20230601	163800	711171270	19210	19210	19210	19210	0
402	20230601	163700	711171270	19210	19210	19210	19210	0
403	20230601	163600	711171270	19210	19210	19210	19210	0
404	20230601	163500	711171270	19210	19210	19210	19210	0
405	20230601	163400	711171270	19210	19210	19210	19210	0
406	20230601	163300	711171270	19210	19210	19210	19210	0
407	20230601	163200	711171270	19210	19210	19210	19210	0
408	20230601	163100	711171270	19210	19210	19210	19210	0
409	20230601	163000	711171270	19210	19210	19210	19210	0
410	20230601	162900	711171270	19210	19210	19210	19210	0
411	20230601	162800	711171270	19210	19210	19210	19210	0
412	20230601	162700	711171270	19210	19210	19210	19210	0
413	20230601	162600	711171270	19210	19210	19210	19210	0
414	20230601	162500	711171270	19210	19210	19210	19210	0
415	20230601	162400	711171270	19210	19210	19210	19210	0
416	20230601	162300	711171270	19210	19210	19210	19210	0
417	20230601	162200	711171270	19210	19210	19210	19210	0
418	20230601	162100	711171270	19210	19210	19210	19210	0
419	20230601	162000	711171270	19210	19210	19210	19210	0
420	20230601	161900	711171270	19210	19210	19210	19210	0
421	20230601	161800	711171270	19210	19210	19210	19210	0
422	20230601	161700	711171270	19210	19210	19210	19210	701
423	20230601	161600	711171270	19210	19210	19210	19210	0
424	20230601	161500	711171270	19210	19210	19210	19210	0
425	20230601	161400	711171270	19210	19210	19210	19210	0
426	20230601	161300	711171270	19210	19210	19210	19210	0
427	20230601	161200	711171270	19210	19210	19210	19210	0
428	20230601	161100	711171270	19210	19210	19210	19210	0
429	20230601	161000	711171270	19210	19210	19210	19210	0
430	20230601	160900	711171270	19210	19210	19210	19210	0
431	20230601	160800	711171270	19210	19210	19210	19210	0
432	20230601	160700	711171270	19210	19210	19210	19210	0
433	20230601	160600	711171270	19210	19210	19210	19210	0
434	20230601	160500	711171270	19210	19210	19210	19210	0
435	20230601	160400	711171270	19210	19210	19210	19210	0
436	20230601	160300	711171270	19210	19210	19210	19210	0
437	20230601	160200	711171270	19210	19210	19210	19210	0
438	20230601	160100	711171270	19210	19210	19210	19210	0
439	20230601	160000	711171270	19210	19210	19210	19210	0
440	20230601	155900	711171270	19210	19210	19210	19210	0
441	20230601	155800	711171270	19210	19210	19210	19210	0
442	20230601	155700	711171270	19210	19210	19210	19210	0
443	20230601	155600	711171270	19210	19210	19210	19210	0
444	20230601	155500	711171270	19210	19210	19210	19210	0
445	20230601	155400	711171270	19210	19210	19210	19210	0
446	20230601	155300	711171270	19210	19210	19210	19210	0
447	20230601	155200	711171270	19210	19210	19210	19210	0
448	20230601	155100	711171270	19210	19210	19210	19210	0
449	20230601	155000	711171270	19210	19210	19210	19210	0
450	20230601	154900	711171270	19210	19210	19210	19210	0
451	20230601	154800	711171270	19210	19210	19210	19210	0
452	20230601	154700	711171270	19210	19210	19210	19210	701
453	20230601	154600	711171270	19210	19210	19210	19210	0
454	20230601	154500	711171270	19210	19210	19210	19210	0
455	20230601	154400	711171270	19210	19210	19210	19210	0
456	20230601	154300	711171270	19210	19210	19210	19210	0
457	20230601	154200	711171270	19210	19210	19210	19210	0
458	20230601	154100	711171270	19210	19210	19210	19210	0
459	20230601	154000	711171270	19210	19210	19210	19210	0
460	20230601	153900	711171270	19210	19210	19210	19210	0
461	20230601	153800	711171270	19210	19210	19210	19210	0
462	20230601	153700	711171270	19210	19210	19210	19210	0
463	20230601	153600	711171270	19210	19210	19210	19210	0
464	20230601	153500	711171270	19210	19210	19210	19210	0
465	20230601	153400	711171270	19210	19210	19210	19210	0
466	20230601	153300	711171270	19210	19210	19210	19210	0
467	20230601	153200	711171270	19210	19210	19210	19210	0
468	20230601	153100	711171270	19210	19210	19210	19210	0
469	20230601	153000	711171270	19210	19210	19210	19210	701
470	20230601	152900	697705060	19200	19200	19200	19200	0
471	20230601	152800	697705060	19200	19200	19200	19200	0
472	20230601	152700	697705060	19200	19200	19200	19200	0
473	20230601	152600	697705060	19200	19200	19200	19200	0
474	20230601	152500	697705060	19200	19200	19200	19200	0
475	20230601	152400	697705060	19200	19200	19200	19200	0
476	20230601	152300	697705060	19200	19200	19200	19200	0
477	20230601	152200	697705060	19200	19200	19200	19200	0
478	20230601	152100	697705060	19200	19200	19200	19200	0
479	20230601	152000	697705060	19200	19200	19200	19200	0
480	20230601	151900	697705060	19200	19230	19260	19200	90
481	20230601	151800	695976130	19210	19210	19210	19210	0
482	20230601	151700	695976130	19210	19230	19230	19210	16
483	20230601	151600	695668470	19230	19230	19230	19230	100
484	20230601	151500	693745470	19220	19220	19220	19220	8
485	20230601	151400	693591710	19220	19220	19220	19220	0
486	20230601	151300	693591710	19220	19220	19220	19220	0
487	20230601	151200	693591710	19220	19230	19230	19220	10
488	20230601	151100	693399500	19230	19230	19230	19230	13
489	20230601	151000	693149510	19230	19230	19230	19230	0
490	20230601	150900	693149510	19230	19230	19230	19230	0
491	20230601	150800	693149510	19230	19230	19230	19230	0
492	20230601	150700	693149510	19230	19230	19230	19230	0
493	20230601	150600	693149510	19230	19230	19230	19230	8
494	20230601	150500	692995670	19230	19230	19230	19230	660
495	20230601	150400	680303870	19210	19210	19210	19210	37
496	20230601	150300	679593100	19210	19210	19210	19210	190
497	20230601	150200	675943200	19210	19210	19210	19210	0
498	20230601	150100	675943200	19210	19210	19210	19210	12
499	20230601	150000	675712680	19200	19200	19200	19200	2
500	20230601	145900	675674280	19210	19210	19210	19210	0
501	20230601	145800	675674280	19210	19210	19210	19210	0
502	20230601	145700	675674280	19210	19210	19210	19210	0
503	20230601	145600	675674280	19210	19220	19220	19210	8
504	20230601	145500	675520590	19210	19250	19250	19210	81
505	20230601	145400	673962820	19230	19230	19230	19230	0
506	20230601	145300	673962820	19230	19230	19230	19230	0
507	20230601	145200	673962820	19230	19230	19230	19230	0
508	20230601	145100	673962820	19230	19230	19230	19230	1
509	20230601	145000	673943590	19290	19290	19290	19290	0
510	20230601	144900	673943590	19290	19290	19290	19290	0
511	20230601	144800	673943590	19290	19230	19290	19230	374
512	20230601	144700	666747800	19230	19230	19230	19230	5
513	20230601	144600	666651650	19230	19230	19230	19230	10
514	20230601	144500	666459350	19210	19210	19210	19210	2
515	20230601	144400	666420930	19230	19230	19230	19230	10
516	20230601	144300	666228630	19230	19230	19230	19230	5
517	20230601	144200	666132480	19230	19230	19230	19230	0
518	20230601	144100	666132480	19230	19230	19230	19230	0
519	20230601	144000	666132480	19230	19230	19230	19230	0
520	20230601	143900	666132480	19230	19230	19230	19230	53
521	20230601	143800	665113290	19230	19210	19230	19210	187
522	20230601	143700	661518640	19190	19190	19190	19190	0
523	20230601	143600	661518640	19190	19190	19190	19190	0
524	20230601	143500	661518640	19190	19190	19190	19190	0
525	20230601	143400	661518640	19190	19190	19190	19190	0
526	20230601	143300	661518640	19190	19190	19190	19190	0
527	20230601	143200	661518640	19190	19190	19190	19190	0
528	20230601	143100	661518640	19190	19190	19190	19190	83
529	20230601	143000	659925870	19180	19190	19190	19180	29
530	20230601	142900	659369380	19190	19190	19190	19190	0
531	20230601	142800	659369380	19190	19190	19190	19190	0
532	20230601	142700	659369380	19190	19190	19190	19190	0
533	20230601	142600	659369380	19190	19190	19190	19190	1
534	20230601	142500	659350190	19200	19200	19200	19200	10
535	20230601	142400	659158190	19160	19160	19160	19160	0
536	20230601	142300	659158190	19160	19160	19160	19160	0
537	20230601	142200	659158190	19160	19160	19160	19160	10
538	20230601	142100	658966590	19160	19160	19160	19160	0
539	20230601	142000	658966590	19160	19160	19160	19160	0
540	20230601	141900	658966590	19160	19160	19160	19160	0
541	20230601	141800	658966590	19160	19160	19160	19160	6
542	20230601	141700	658851630	19160	19160	19160	19160	50
543	20230601	141600	657893630	19160	19160	19160	19160	0
544	20230601	141500	657893630	19160	19160	19160	19160	0
545	20230601	141400	657893630	19160	19160	19160	19160	0
546	20230601	141300	657893630	19160	19160	19160	19160	0
547	20230601	141200	657893630	19160	19160	19160	19160	0
548	20230601	141100	657893630	19160	19220	19220	19160	297
549	20230601	141000	652186670	19250	19250	19250	19250	0
550	20230601	140900	652186670	19250	19250	19250	19250	0
551	20230601	140800	652186670	19250	19250	19250	19250	0
552	20230601	140700	652186670	19250	19250	19250	19250	0
553	20230601	140600	652186670	19250	19250	19250	19250	0
554	20230601	140500	652186670	19250	19250	19250	19250	1
555	20230601	140400	652167420	19140	19140	19140	19140	0
556	20230601	140300	652167420	19140	19140	19140	19140	0
557	20230601	140200	652167420	19140	19150	19150	19140	14
558	20230601	140100	651899430	19250	19250	19250	19250	0
559	20230601	140000	651899430	19250	19250	19250	19250	0
560	20230601	135900	651899430	19250	19250	19250	19250	100
561	20230601	135800	649974430	19250	19250	19250	19250	0
562	20230601	135700	649974430	19250	19250	19250	19250	0
563	20230601	135600	649974430	19250	19250	19250	19250	0
564	20230601	135500	649974430	19250	19250	19250	19250	0
565	20230601	135400	649974430	19250	19250	19250	19250	0
566	20230601	135300	649974430	19250	19250	19250	19250	0
567	20230601	135200	649974430	19250	19250	19250	19250	2
568	20230601	135100	649935930	19250	19240	19250	19240	8
569	20230601	135000	649782000	19130	19130	19130	19130	0
570	20230601	134900	649782000	19130	19200	19200	19130	931
571	20230601	134800	631950490	19280	19270	19280	19270	50
572	20230601	134700	630986790	19280	19280	19280	19280	0
573	20230601	134600	630986790	19280	19280	19280	19280	33
574	20230601	134500	630350550	19280	19280	19280	19280	0
575	20230601	134400	630350550	19280	19280	19280	19280	0
576	20230601	134300	630350550	19280	19280	19280	19280	10
577	20230601	134200	630157750	19170	19170	19170	19170	0
578	20230601	134100	630157750	19170	19280	19280	19170	1445
579	20230601	134000	602417670	19280	19280	19280	19280	11
580	20230601	133900	602205590	19280	19280	19280	19280	0
581	20230601	133800	602205590	19280	19280	19280	19280	50
582	20230601	133700	601241590	19290	19290	19290	19290	1
583	20230601	133600	601222300	19280	19280	19280	19280	0
584	20230601	133500	601222300	19280	19280	19280	19280	0
585	20230601	133400	601222300	19280	19280	19280	19280	0
586	20230601	133300	601222300	19280	19280	19280	19280	0
587	20230601	133200	601222300	19280	19280	19280	19280	5
588	20230601	133100	601125900	19280	19280	19280	19280	1
589	20230601	133000	601106620	19280	19290	19290	19220	49
590	20230601	132900	600161570	19220	19220	19220	19220	234
591	20230601	132800	595664090	19220	19270	19280	19220	786
592	20230601	132700	580537020	19270	19270	19270	19270	0
593	20230601	132600	580537020	19270	19270	19270	19270	0
594	20230601	132500	580537020	19270	19270	19270	19270	0
595	20230601	132400	580537020	19270	19270	19270	19270	8
596	20230601	132300	580382860	19270	19270	19270	19270	10
597	20230601	132200	580190160	19270	19270	19270	19270	20
598	20230601	132100	579804760	19250	19250	19250	19250	0
599	20230601	132000	579804760	19250	19250	19250	19250	2
600	20230601	131900	579766260	19250	19250	19250	19250	0
601	20230601	131800	579766260	19250	19250	19250	19250	0
602	20230601	131700	579766260	19250	19250	19250	19250	0
603	20230601	131600	579766260	19250	19250	19250	19250	0
604	20230601	131500	579766260	19250	19250	19250	19250	0
605	20230601	131400	579766260	19250	19250	19250	19250	2
606	20230601	131300	579727760	19270	19270	19270	19270	10
607	20230601	131200	579535060	19250	19250	19250	19250	0
608	20230601	131100	579535060	19250	19250	19250	19250	0
609	20230601	131000	579535060	19250	19250	19250	19250	1
610	20230601	130900	579515810	19280	19260	19280	19260	40
611	20230601	130800	578745170	19260	19260	19260	19260	60
612	20230601	130700	577589570	19260	19260	19260	19260	20
613	20230601	130600	577204370	19240	19240	19240	19240	0
614	20230601	130500	577204370	19240	19240	19240	19240	0
615	20230601	130400	577204370	19240	19240	19240	19240	61
616	20230601	130300	576030730	19240	19260	19260	19240	105
617	20230601	130200	574010130	19260	19260	19260	19260	60
618	20230601	130100	572854530	19260	19260	19260	19260	40
619	20230601	130000	572084130	19240	19240	19240	19240	2
620	20230601	125900	572045650	19240	19240	19240	19240	0
621	20230601	125800	572045650	19240	19240	19240	19240	0
622	20230601	125700	572045650	19240	19240	19240	19240	0
623	20230601	125600	572045650	19240	19240	19240	19240	0
624	20230601	125500	572045650	19240	19240	19240	19240	0
625	20230601	125400	572045650	19240	19240	19240	19240	130
626	20230601	125300	569544450	19240	19240	19240	19240	0
627	20230601	125200	569544450	19240	19240	19240	19240	2
628	20230601	125100	569505970	19230	19230	19230	19230	0
629	20230601	125000	569505970	19230	19230	19230	19230	0
630	20230601	124900	569505970	19230	19230	19230	19230	0
631	20230601	124800	569505970	19230	19230	19230	19230	0
632	20230601	124700	569505970	19230	19230	19230	19230	0
633	20230601	124600	569505970	19230	19230	19230	19230	0
634	20230601	124500	569505970	19230	19230	19230	19230	0
635	20230601	124400	569505970	19230	19230	19230	19230	0
636	20230601	124300	569505970	19230	19230	19230	19230	10
637	20230601	124200	569313670	19230	19230	19230	19230	0
638	20230601	124100	569313670	19230	19230	19230	19230	101
639	20230601	124000	567371440	19230	19240	19240	19230	271
640	20230601	123900	562160100	19240	19240	19240	19240	0
641	20230601	123800	562160100	19240	19240	19240	19240	0
642	20230601	123700	562160100	19240	19240	19240	19240	55
643	20230601	123600	561101900	19240	19240	19240	19240	333
644	20230601	123500	554694980	19240	19250	19250	19240	200
645	20230601	123400	550846780	19250	19250	19250	19250	0
646	20230601	123300	550846780	19250	19250	19250	19250	0
647	20230601	123200	550846780	19250	19250	19250	19250	0
648	20230601	123100	550846780	19250	19250	19250	19250	3
649	20230601	123000	550789030	19240	19240	19240	19240	1
650	20230601	122900	550769790	19250	19250	19250	19250	0
651	20230601	122800	550769790	19250	19250	19250	19250	0
652	20230601	122700	550769790	19250	19250	19250	19250	0
653	20230601	122600	550769790	19250	19250	19250	19250	6
654	20230601	122500	550654290	19240	19240	19240	19240	1
655	20230601	122400	550635050	19250	19250	19250	19250	0
656	20230601	122300	550635050	19250	19250	19250	19250	0
657	20230601	122200	550635050	19250	19250	19250	19250	30
658	20230601	122100	550057550	19240	19240	19240	19240	0
659	20230601	122000	550057550	19240	19240	19240	19240	0
660	20230601	121900	550057550	19240	19240	19240	19240	0
661	20230601	121800	550057550	19240	19240	19240	19240	0
662	20230601	121700	550057550	19240	19240	19240	19240	249
663	20230601	121600	545266790	19220	19220	19220	19220	0
664	20230601	121500	545266790	19220	19220	19220	19220	0
665	20230601	121400	545266790	19220	19220	19220	19220	0
666	20230601	121300	545266790	19220	19220	19220	19220	0
667	20230601	121200	545266790	19220	19220	19220	19220	0
668	20230601	121100	545266790	19220	19220	19220	19220	25
669	20230601	121000	544786290	19270	19270	19270	19270	0
670	20230601	120900	544786290	19270	19270	19270	19270	0
671	20230601	120800	544786290	19270	19270	19270	19270	5
672	20230601	120700	544689940	19280	19280	19280	19280	0
673	20230601	120600	544689940	19280	19280	19280	19280	0
674	20230601	120500	544689940	19280	19280	19280	19280	10
675	20230601	120400	544497140	19270	19270	19270	19270	100
676	20230601	120300	542570140	19270	19270	19270	19270	0
677	20230601	120200	542570140	19270	19260	19270	19260	20
678	20230601	120100	542184860	19220	19220	19220	19220	0
679	20230601	120000	542184860	19220	19220	19220	19220	2
680	20230601	115900	542146420	19270	19270	19270	19270	0
681	20230601	115800	542146420	19270	19250	19270	19250	53
682	20230601	115700	541126050	19210	19210	19210	19210	0
683	20230601	115600	541126050	19210	19210	19210	19210	0
684	20230601	115500	541126050	19210	19210	19210	19210	0
685	20230601	115400	541126050	19210	19210	19210	19210	0
686	20230601	115300	541126050	19210	19210	19210	19210	0
687	20230601	115200	541126050	19210	19210	19210	19210	1
688	20230601	115100	541106840	19210	19210	19210	19210	0
689	20230601	115000	541106840	19210	19210	19210	19210	0
690	20230601	114900	541106840	19210	19210	19210	19210	1
691	20230601	114800	541087630	19220	19220	19220	19220	0
692	20230601	114700	541087630	19220	19220	19220	19220	0
693	20230601	114600	541087630	19220	19210	19220	19210	233
694	20230601	114500	536609380	19210	19210	19210	19210	76
695	20230601	114400	535149420	19210	19210	19210	19210	0
696	20230601	114300	535149420	19210	19210	19210	19210	0
697	20230601	114200	535149420	19210	19210	19210	19210	0
698	20230601	114100	535149420	19210	19210	19210	19210	0
699	20230601	114000	535149420	19210	19210	19210	19210	0
700	20230601	113900	535149420	19210	19210	19210	19210	0
701	20230601	113800	535149420	19210	19210	19210	19210	1
702	20230601	113700	535130210	19200	19200	19200	19200	0
703	20230601	113600	535130210	19200	19200	19200	19200	0
704	20230601	113500	535130210	19200	19200	19200	19200	0
705	20230601	113400	535130210	19200	19200	19200	19200	0
706	20230601	113300	535130210	19200	19200	19200	19200	0
707	20230601	113200	535130210	19200	19200	19200	19200	0
708	20230601	113100	535130210	19200	19200	19200	19200	23
709	20230601	113000	534688610	19200	19220	19220	19200	1400
710	20230601	112900	507795530	19220	19220	19220	19220	0
711	20230601	112800	507795530	19220	19220	19220	19220	0
712	20230601	112700	507795530	19220	19220	19220	19220	0
713	20230601	112600	507795530	19220	19220	19220	19220	0
714	20230601	112500	507795530	19220	19220	19220	19220	0
715	20230601	112400	507795530	19220	19250	19250	19220	67
716	20230601	112300	506507330	19260	19260	19260	19260	0
717	20230601	112200	506507330	19260	19260	19260	19260	0
718	20230601	112100	506507330	19260	19260	19260	19260	5
719	20230601	112000	506411030	19260	19260	19260	19260	5
720	20230601	111900	506314730	19260	19260	19260	19260	1
721	20230601	111800	506295470	19270	19270	19270	19270	0
722	20230601	111700	506295470	19270	19270	19270	19270	0
723	20230601	111600	506295470	19270	19270	19270	19270	0
724	20230601	111500	506295470	19270	19270	19270	19270	0
725	20230601	111400	506295470	19270	19270	19270	19270	0
726	20230601	111300	506295470	19270	19270	19270	19270	0
727	20230601	111200	506295470	19270	19270	19270	19270	0
728	20230601	111100	506295470	19270	19270	19270	19270	120
729	20230601	111000	503983070	19270	19270	19270	19270	3
730	20230601	110900	503925260	19270	19270	19270	19270	0
731	20230601	110800	503925260	19270	19270	19270	19270	0
732	20230601	110700	503925260	19270	19270	19270	19270	0
733	20230601	110600	503925260	19270	19270	19270	19270	0
734	20230601	110500	503925260	19270	19270	19270	19270	0
735	20230601	110400	503925260	19270	19270	19270	19270	13
736	20230601	110300	503674750	19270	19270	19270	19270	0
737	20230601	110200	503674750	19270	19270	19270	19270	0
738	20230601	110100	503674750	19270	19270	19270	19270	17
739	20230601	110000	503347160	19270	19270	19270	19270	2
740	20230601	105900	503308620	19280	19280	19280	19280	0
741	20230601	105800	503308620	19280	19280	19280	19280	94
742	20230601	105700	501496300	19280	19280	19280	19280	0
743	20230601	105600	501496300	19280	19280	19280	19280	13
744	20230601	105500	501245660	19290	19290	19290	19290	100
745	20230601	105400	499316660	19290	19290	19290	19290	9
746	20230601	105300	499143050	19290	19290	19290	19290	1
747	20230601	105200	499123760	19280	19280	19280	19280	0
748	20230601	105100	499123760	19280	19280	19280	19280	0
749	20230601	105000	499123760	19280	19280	19280	19280	0
750	20230601	104900	499123760	19280	19280	19280	19280	0
751	20230601	104800	499123760	19280	19280	19280	19280	0
752	20230601	104700	499123760	19280	19280	19280	19280	0
753	20230601	104600	499123760	19280	19280	19280	19280	1
754	20230601	104500	499104480	19280	19280	19280	19280	0
755	20230601	104400	499104480	19280	19280	19280	19280	0
756	20230601	104300	499104480	19280	19280	19280	19280	693
757	20230601	104200	485743440	19280	19280	19280	19280	6
758	20230601	104100	485627760	19260	19270	19270	19260	1027
759	20230601	104000	465847670	19320	19320	19320	19320	0
760	20230601	103900	465847670	19320	19320	19320	19320	1
761	20230601	103800	465828350	19320	19310	19320	19310	7
762	20230601	103700	465693140	19310	19310	19310	19310	1
763	20230601	103600	465673830	19320	19320	19320	19320	26
764	20230601	103500	465171510	19320	19260	19320	19260	4
765	20230601	103400	465094410	19260	19260	19260	19260	0
766	20230601	103300	465094410	19260	19260	19260	19260	0
767	20230601	103200	465094410	19260	19260	19260	19260	38
768	20230601	103100	464362530	19210	19210	19210	19210	0
769	20230601	103000	464362530	19210	19210	19210	19210	3
770	20230601	102900	464304900	19260	19260	19260	19260	0
771	20230601	102800	464304900	19260	19260	19260	19260	0
772	20230601	102700	464304900	19260	19260	19260	19260	10
773	20230601	102600	464112300	19200	19200	19200	19200	0
774	20230601	102500	464112300	19200	19200	19200	19200	0
775	20230601	102400	464112300	19200	19200	19200	19200	0
776	20230601	102300	464112300	19200	19200	19200	19200	0
777	20230601	102200	464112300	19200	19200	19200	19200	934
778	20230601	102100	446179500	19170	19170	19170	19170	0
779	20230601	102000	446179500	19170	19170	19170	19170	0
780	20230601	101900	446179500	19170	19170	19170	19170	206
781	20230601	101800	442230480	19170	19170	19170	19170	20
782	20230601	101700	441847080	19160	19160	19160	19160	0
783	20230601	101600	441847080	19160	19160	19160	19160	0
784	20230601	101500	441847080	19160	19160	19160	19160	0
785	20230601	101400	441847080	19160	19160	19160	19160	70
786	20230601	101300	440505880	19160	19160	19160	19160	0
787	20230601	101200	440505880	19160	19180	19180	19160	246
788	20230601	101100	435789820	19180	19180	19180	19180	60
789	20230601	101000	434639020	19200	19180	19200	19180	4
790	20230601	100900	434562260	19180	19180	19180	19180	1
791	20230601	100800	434543080	19190	19190	19190	19190	4
792	20230601	100700	434466320	19180	19200	19200	19180	133
793	20230601	100600	431912800	19200	19200	19200	19200	0
794	20230601	100500	431912800	19200	19200	19200	19200	0
795	20230601	100400	431912800	19200	19260	19260	19200	62
796	20230601	100300	430721800	19270	19310	19310	19270	62
797	20230601	100200	429526080	19380	19380	19380	19380	0
798	20230601	100100	429526080	19380	19190	19380	19190	1554
799	20230601	100000	399658860	19160	19150	19160	19150	17
800	20230601	095900	399333170	19150	19150	19150	19150	0
801	20230601	095800	399333170	19150	19140	19150	19140	377
802	20230601	095700	392117120	19120	19120	19120	19120	2
803	20230601	095600	392078880	19110	19110	19110	19110	340
804	20230601	095500	385581480	19140	19140	19140	19140	0
805	20230601	095400	385581480	19140	19140	19140	19140	0
806	20230601	095300	385581480	19140	19140	19140	19140	1
807	20230601	095200	385562340	19110	19110	19110	19110	161
808	20230601	095100	382485630	19110	19110	19110	19110	100
809	20230601	095000	380574630	19110	19110	19110	19110	0
810	20230601	094900	380574630	19110	19110	19110	19110	690
811	20230601	094800	367388730	19160	19160	19160	19160	10
812	20230601	094700	367197130	19110	19110	19110	19110	50
813	20230601	094600	366241630	19100	19100	19100	19100	0
814	20230601	094500	366241630	19100	19190	19190	19100	54
815	20230601	094400	365209330	19110	19140	19160	19100	2658
816	20230601	094300	314357520	19140	19140	19140	19140	108
817	20230601	094200	312290400	19130	19120	19130	19120	508
818	20230601	094100	302573360	19130	19130	19130	19130	0
819	20230601	094000	302573360	19130	19100	19130	19100	423
820	20230601	093900	294486930	19110	19110	19110	19110	20
821	20230601	093800	294104730	19110	19110	19110	19110	0
822	20230601	093700	294104730	19110	19100	19110	19100	596
823	20230601	093600	282717110	19080	19080	19100	19080	86
824	20230601	093500	281076210	19100	19100	19100	19100	0
825	20230601	093400	281076210	19100	19100	19100	19090	763
826	20230601	093300	266506200	19100	19100	19100	19100	54
827	20230601	093200	265474800	19100	19100	19100	19100	132
828	20230601	093100	262953600	19100	19110	19110	19100	45
829	20230601	093000	262094000	19100	19100	19100	19100	50
830	20230601	092900	261139000	19100	19100	19100	19100	100
831	20230601	092800	259229000	19100	19100	19100	19100	15
832	20230601	092700	258942500	19100	19110	19110	19100	320
833	20230601	092600	252830480	19130	19130	19130	19130	0
834	20230601	092500	252830480	19130	19100	19130	19100	89
835	20230601	092400	251130520	19100	19110	19110	19100	1014
836	20230601	092300	231759080	19130	19130	19130	19130	19
837	20230601	092200	231395610	19140	19140	19140	19140	3
838	20230601	092100	231338190	19130	19130	19130	19130	22
839	20230601	092000	230917330	19130	19130	19130	19120	399
840	20230601	091900	223284760	19140	19140	19140	19140	2
841	20230601	091800	223246480	19140	19140	19140	19140	1
842	20230601	091700	223227340	19070	19060	19070	19060	148
843	20230601	091600	220405280	19050	19110	19110	19050	2270
844	20230601	091500	177117500	19110	19100	19110	19100	176
845	20230601	091400	173754990	19100	19100	19100	19100	16
846	20230601	091300	173449390	19100	19090	19100	19070	623
847	20230601	091200	161566200	19090	19100	19100	19090	21
848	20230601	091100	161165210	19090	19090	19090	19090	24
849	20230601	091000	160707050	19090	19090	19090	19080	486
850	20230601	090900	151432490	19090	19060	19090	19060	259
851	20230601	090800	146492440	19060	19060	19060	19060	139
852	20230601	090700	143843100	19020	19060	19070	19020	1184
853	20230601	090600	121297440	19030	19060	19070	19030	1166
854	20230601	090500	99080680	19050	19080	19130	19050	858
855	20230601	090400	82732750	19080	19140	19140	19080	1131
856	20230601	090300	61129310	19140	19150	19150	19140	1091
857	20230601	090200	40242020	19150	19230	19230	19150	947
858	20230601	090100	22058030	19230	19250	19250	19220	30
859	20230601	090000	21480880	19250	19300	19300	19250	1114