KissMeData/092730/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	230300	879788190	20200	20200	20200	20200	1739
3	20230601	230200	879788190	20200	20200	20200	20200	0
4	20230601	230100	879788190	20200	20200	20200	20200	0
5	20230601	230000	879788190	20200	20200	20200	20200	0
6	20230601	225900	879788190	20200	20200	20200	20200	0
7	20230601	225800	879788190	20200	20200	20200	20200	0
8	20230601	225700	879788190	20200	20200	20200	20200	0
9	20230601	225600	879788190	20200	20200	20200	20200	0
10	20230601	225500	879788190	20200	20200	20200	20200	0
11	20230601	225400	879788190	20200	20200	20200	20200	0
12	20230601	225300	879788190	20200	20200	20200	20200	0
13	20230601	225200	879788190	20200	20200	20200	20200	0
14	20230601	225100	879788190	20200	20200	20200	20200	0
15	20230601	225000	879788190	20200	20200	20200	20200	0
16	20230601	224900	879788190	20200	20200	20200	20200	0
17	20230601	224800	879788190	20200	20200	20200	20200	0
18	20230601	224700	879788190	20200	20200	20200	20200	0
19	20230601	224600	879788190	20200	20200	20200	20200	0
20	20230601	224500	879788190	20200	20200	20200	20200	0
21	20230601	224400	879788190	20200	20200	20200	20200	0
22	20230601	224300	879788190	20200	20200	20200	20200	0
23	20230601	224200	879788190	20200	20200	20200	20200	0
24	20230601	224100	879788190	20200	20200	20200	20200	0
25	20230601	224000	879788190	20200	20200	20200	20200	0
26	20230601	223900	879788190	20200	20200	20200	20200	0
27	20230601	223800	879788190	20200	20200	20200	20200	0
28	20230601	223700	879788190	20200	20200	20200	20200	0
29	20230601	223600	879788190	20200	20200	20200	20200	0
30	20230601	223500	879788190	20200	20200	20200	20200	0
31	20230601	223400	879788190	20200	20200	20200	20200	0
32	20230601	223300	879788190	20200	20200	20200	20200	1739
33	20230601	223200	879788190	20200	20200	20200	20200	0
34	20230601	223100	879788190	20200	20200	20200	20200	0
35	20230601	223000	879788190	20200	20200	20200	20200	0
36	20230601	222900	879788190	20200	20200	20200	20200	0
37	20230601	222800	879788190	20200	20200	20200	20200	0
38	20230601	222700	879788190	20200	20200	20200	20200	0
39	20230601	222600	879788190	20200	20200	20200	20200	0
40	20230601	222500	879788190	20200	20200	20200	20200	0
41	20230601	222400	879788190	20200	20200	20200	20200	0
42	20230601	222300	879788190	20200	20200	20200	20200	0
43	20230601	222200	879788190	20200	20200	20200	20200	0
44	20230601	222100	879788190	20200	20200	20200	20200	0
45	20230601	222000	879788190	20200	20200	20200	20200	0
46	20230601	221900	879788190	20200	20200	20200	20200	0
47	20230601	221800	879788190	20200	20200	20200	20200	0
48	20230601	221700	879788190	20200	20200	20200	20200	0
49	20230601	221600	879788190	20200	20200	20200	20200	0
50	20230601	221500	879788190	20200	20200	20200	20200	0
51	20230601	221400	879788190	20200	20200	20200	20200	0
52	20230601	221300	879788190	20200	20200	20200	20200	0
53	20230601	221200	879788190	20200	20200	20200	20200	0
54	20230601	221100	879788190	20200	20200	20200	20200	0
55	20230601	221000	879788190	20200	20200	20200	20200	0
56	20230601	220900	879788190	20200	20200	20200	20200	0
57	20230601	220800	879788190	20200	20200	20200	20200	0
58	20230601	220700	879788190	20200	20200	20200	20200	0
59	20230601	220600	879788190	20200	20200	20200	20200	0
60	20230601	220500	879788190	20200	20200	20200	20200	0
61	20230601	220400	879788190	20200	20200	20200	20200	0
62	20230601	220300	879788190	20200	20200	20200	20200	1739
63	20230601	220200	879788190	20200	20200	20200	20200	0
64	20230601	220100	879788190	20200	20200	20200	20200	0
65	20230601	220000	879788190	20200	20200	20200	20200	0
66	20230601	215900	879788190	20200	20200	20200	20200	0
67	20230601	215800	879788190	20200	20200	20200	20200	0
68	20230601	215700	879788190	20200	20200	20200	20200	0
69	20230601	215600	879788190	20200	20200	20200	20200	0
70	20230601	215500	879788190	20200	20200	20200	20200	0
71	20230601	215400	879788190	20200	20200	20200	20200	0
72	20230601	215300	879788190	20200	20200	20200	20200	0
73	20230601	215200	879788190	20200	20200	20200	20200	0
74	20230601	215100	879788190	20200	20200	20200	20200	0
75	20230601	215000	879788190	20200	20200	20200	20200	0
76	20230601	214900	879788190	20200	20200	20200	20200	0
77	20230601	214800	879788190	20200	20200	20200	20200	0
78	20230601	214700	879788190	20200	20200	20200	20200	0
79	20230601	214600	879788190	20200	20200	20200	20200	0
80	20230601	214500	879788190	20200	20200	20200	20200	0
81	20230601	214400	879788190	20200	20200	20200	20200	0
82	20230601	214300	879788190	20200	20200	20200	20200	0
83	20230601	214200	879788190	20200	20200	20200	20200	0
84	20230601	214100	879788190	20200	20200	20200	20200	0
85	20230601	214000	879788190	20200	20200	20200	20200	0
86	20230601	213900	879788190	20200	20200	20200	20200	0
87	20230601	213800	879788190	20200	20200	20200	20200	0
88	20230601	213700	879788190	20200	20200	20200	20200	0
89	20230601	213600	879788190	20200	20200	20200	20200	0
90	20230601	213500	879788190	20200	20200	20200	20200	0
91	20230601	213400	879788190	20200	20200	20200	20200	0
92	20230601	213300	879788190	20200	20200	20200	20200	1739
93	20230601	213200	879788190	20200	20200	20200	20200	0
94	20230601	213100	879788190	20200	20200	20200	20200	0
95	20230601	213000	879788190	20200	20200	20200	20200	0
96	20230601	212900	879788190	20200	20200	20200	20200	0
97	20230601	212800	879788190	20200	20200	20200	20200	0
98	20230601	212700	879788190	20200	20200	20200	20200	0
99	20230601	212600	879788190	20200	20200	20200	20200	0
100	20230601	212500	879788190	20200	20200	20200	20200	0
101	20230601	212400	879788190	20200	20200	20200	20200	0
102	20230601	212300	879788190	20200	20200	20200	20200	0
103	20230601	212200	879788190	20200	20200	20200	20200	0
104	20230601	212100	879788190	20200	20200	20200	20200	0
105	20230601	212000	879788190	20200	20200	20200	20200	0
106	20230601	211900	879788190	20200	20200	20200	20200	0
107	20230601	211800	879788190	20200	20200	20200	20200	0
108	20230601	211700	879788190	20200	20200	20200	20200	0
109	20230601	211600	879788190	20200	20200	20200	20200	0
110	20230601	211500	879788190	20200	20200	20200	20200	0
111	20230601	211400	879788190	20200	20200	20200	20200	0
112	20230601	211300	879788190	20200	20200	20200	20200	0
113	20230601	211200	879788190	20200	20200	20200	20200	0
114	20230601	211100	879788190	20200	20200	20200	20200	0
115	20230601	211000	879788190	20200	20200	20200	20200	0
116	20230601	210900	879788190	20200	20200	20200	20200	0
117	20230601	210800	879788190	20200	20200	20200	20200	0
118	20230601	210700	879788190	20200	20200	20200	20200	0
119	20230601	210600	879788190	20200	20200	20200	20200	0
120	20230601	210500	879788190	20200	20200	20200	20200	0
121	20230601	210400	879788190	20200	20200	20200	20200	0
122	20230601	210300	879788190	20200	20200	20200	20200	1739
123	20230601	210200	879788190	20200	20200	20200	20200	0
124	20230601	210100	879788190	20200	20200	20200	20200	0
125	20230601	210000	879788190	20200	20200	20200	20200	0
126	20230601	205900	879788190	20200	20200	20200	20200	0
127	20230601	205800	879788190	20200	20200	20200	20200	0
128	20230601	205700	879788190	20200	20200	20200	20200	0
129	20230601	205600	879788190	20200	20200	20200	20200	0
130	20230601	205500	879788190	20200	20200	20200	20200	0
131	20230601	205400	879788190	20200	20200	20200	20200	0
132	20230601	205300	879788190	20200	20200	20200	20200	0
133	20230601	205200	879788190	20200	20200	20200	20200	0
134	20230601	205100	879788190	20200	20200	20200	20200	0
135	20230601	205000	879788190	20200	20200	20200	20200	0
136	20230601	204900	879788190	20200	20200	20200	20200	0
137	20230601	204800	879788190	20200	20200	20200	20200	0
138	20230601	204700	879788190	20200	20200	20200	20200	0
139	20230601	204600	879788190	20200	20200	20200	20200	0
140	20230601	204500	879788190	20200	20200	20200	20200	0
141	20230601	204400	879788190	20200	20200	20200	20200	0
142	20230601	204300	879788190	20200	20200	20200	20200	0
143	20230601	204200	879788190	20200	20200	20200	20200	0
144	20230601	204100	879788190	20200	20200	20200	20200	0
145	20230601	204000	879788190	20200	20200	20200	20200	0
146	20230601	203900	879788190	20200	20200	20200	20200	0
147	20230601	203800	879788190	20200	20200	20200	20200	0
148	20230601	203700	879788190	20200	20200	20200	20200	0
149	20230601	203600	879788190	20200	20200	20200	20200	0
150	20230601	203500	879788190	20200	20200	20200	20200	0
151	20230601	203400	879788190	20200	20200	20200	20200	0
152	20230601	203300	879788190	20200	20200	20200	20200	1739
153	20230601	203200	879788190	20200	20200	20200	20200	0
154	20230601	203100	879788190	20200	20200	20200	20200	0
155	20230601	203000	879788190	20200	20200	20200	20200	0
156	20230601	202900	879788190	20200	20200	20200	20200	0
157	20230601	202800	879788190	20200	20200	20200	20200	0
158	20230601	202700	879788190	20200	20200	20200	20200	0
159	20230601	202600	879788190	20200	20200	20200	20200	0
160	20230601	202500	879788190	20200	20200	20200	20200	0
161	20230601	202400	879788190	20200	20200	20200	20200	0
162	20230601	202300	879788190	20200	20200	20200	20200	0
163	20230601	202200	879788190	20200	20200	20200	20200	0
164	20230601	202100	879788190	20200	20200	20200	20200	0
165	20230601	202000	879788190	20200	20200	20200	20200	0
166	20230601	201900	879788190	20200	20200	20200	20200	0
167	20230601	201800	879788190	20200	20200	20200	20200	0
168	20230601	201700	879788190	20200	20200	20200	20200	0
169	20230601	201600	879788190	20200	20200	20200	20200	0
170	20230601	201500	879788190	20200	20200	20200	20200	0
171	20230601	201400	879788190	20200	20200	20200	20200	0
172	20230601	201300	879788190	20200	20200	20200	20200	0
173	20230601	201200	879788190	20200	20200	20200	20200	0
174	20230601	201100	879788190	20200	20200	20200	20200	0
175	20230601	201000	879788190	20200	20200	20200	20200	0
176	20230601	200900	879788190	20200	20200	20200	20200	0
177	20230601	200800	879788190	20200	20200	20200	20200	0
178	20230601	200700	879788190	20200	20200	20200	20200	0
179	20230601	200600	879788190	20200	20200	20200	20200	0
180	20230601	200500	879788190	20200	20200	20200	20200	0
181	20230601	200400	879788190	20200	20200	20200	20200	0
182	20230601	200300	879788190	20200	20200	20200	20200	1739
183	20230601	200200	879788190	20200	20200	20200	20200	0
184	20230601	200100	879788190	20200	20200	20200	20200	0
185	20230601	200000	879788190	20200	20200	20200	20200	0
186	20230601	195900	879788190	20200	20200	20200	20200	0
187	20230601	195800	879788190	20200	20200	20200	20200	0
188	20230601	195700	879788190	20200	20200	20200	20200	0
189	20230601	195600	879788190	20200	20200	20200	20200	0
190	20230601	195500	879788190	20200	20200	20200	20200	0
191	20230601	195400	879788190	20200	20200	20200	20200	0
192	20230601	195300	879788190	20200	20200	20200	20200	0
193	20230601	195200	879788190	20200	20200	20200	20200	0
194	20230601	195100	879788190	20200	20200	20200	20200	0
195	20230601	195000	879788190	20200	20200	20200	20200	0
196	20230601	194900	879788190	20200	20200	20200	20200	0
197	20230601	194800	879788190	20200	20200	20200	20200	0
198	20230601	194700	879788190	20200	20200	20200	20200	0
199	20230601	194600	879788190	20200	20200	20200	20200	0
200	20230601	194500	879788190	20200	20200	20200	20200	0
201	20230601	194400	879788190	20200	20200	20200	20200	0
202	20230601	194300	879788190	20200	20200	20200	20200	0
203	20230601	194200	879788190	20200	20200	20200	20200	0
204	20230601	194100	879788190	20200	20200	20200	20200	0
205	20230601	194000	879788190	20200	20200	20200	20200	0
206	20230601	193900	879788190	20200	20200	20200	20200	0
207	20230601	193800	879788190	20200	20200	20200	20200	0
208	20230601	193700	879788190	20200	20200	20200	20200	0
209	20230601	193600	879788190	20200	20200	20200	20200	0
210	20230601	193500	879788190	20200	20200	20200	20200	0
211	20230601	193400	879788190	20200	20200	20200	20200	0
212	20230601	193300	879788190	20200	20200	20200	20200	1739
213	20230601	193200	879788190	20200	20200	20200	20200	0
214	20230601	193100	879788190	20200	20200	20200	20200	0
215	20230601	193000	879788190	20200	20200	20200	20200	0
216	20230601	192900	879788190	20200	20200	20200	20200	0
217	20230601	192800	879788190	20200	20200	20200	20200	0
218	20230601	192700	879788190	20200	20200	20200	20200	0
219	20230601	192600	879788190	20200	20200	20200	20200	0
220	20230601	192500	879788190	20200	20200	20200	20200	0
221	20230601	192400	879788190	20200	20200	20200	20200	0
222	20230601	192300	879788190	20200	20200	20200	20200	0
223	20230601	192200	879788190	20200	20200	20200	20200	0
224	20230601	192100	879788190	20200	20200	20200	20200	0
225	20230601	192000	879788190	20200	20200	20200	20200	0
226	20230601	191900	879788190	20200	20200	20200	20200	0
227	20230601	191800	879788190	20200	20200	20200	20200	0
228	20230601	191700	879788190	20200	20200	20200	20200	0
229	20230601	191600	879788190	20200	20200	20200	20200	0
230	20230601	191500	879788190	20200	20200	20200	20200	0
231	20230601	191400	879788190	20200	20200	20200	20200	0
232	20230601	191300	879788190	20200	20200	20200	20200	0
233	20230601	191200	879788190	20200	20200	20200	20200	0
234	20230601	191100	879788190	20200	20200	20200	20200	0
235	20230601	191000	879788190	20200	20200	20200	20200	0
236	20230601	190900	879788190	20200	20200	20200	20200	0
237	20230601	190800	879788190	20200	20200	20200	20200	0
238	20230601	190700	879788190	20200	20200	20200	20200	0
239	20230601	190600	879788190	20200	20200	20200	20200	0
240	20230601	190500	879788190	20200	20200	20200	20200	0
241	20230601	190400	879788190	20200	20200	20200	20200	0
242	20230601	190300	879788190	20200	20200	20200	20200	1739
243	20230601	190200	879788190	20200	20200	20200	20200	0
244	20230601	190100	879788190	20200	20200	20200	20200	0
245	20230601	190000	879788190	20200	20200	20200	20200	0
246	20230601	185900	879788190	20200	20200	20200	20200	0
247	20230601	185800	879788190	20200	20200	20200	20200	0
248	20230601	185700	879788190	20200	20200	20200	20200	0
249	20230601	185600	879788190	20200	20200	20200	20200	0
250	20230601	185500	879788190	20200	20200	20200	20200	0
251	20230601	185400	879788190	20200	20200	20200	20200	0
252	20230601	185300	879788190	20200	20200	20200	20200	0
253	20230601	185200	879788190	20200	20200	20200	20200	0
254	20230601	185100	879788190	20200	20200	20200	20200	0
255	20230601	185000	879788190	20200	20200	20200	20200	0
256	20230601	184900	879788190	20200	20200	20200	20200	0
257	20230601	184800	879788190	20200	20200	20200	20200	0
258	20230601	184700	879788190	20200	20200	20200	20200	0
259	20230601	184600	879788190	20200	20200	20200	20200	0
260	20230601	184500	879788190	20200	20200	20200	20200	0
261	20230601	184400	879788190	20200	20200	20200	20200	0
262	20230601	184300	879788190	20200	20200	20200	20200	0
263	20230601	184200	879788190	20200	20200	20200	20200	0
264	20230601	184100	879788190	20200	20200	20200	20200	0
265	20230601	184000	879788190	20200	20200	20200	20200	0
266	20230601	183900	879788190	20200	20200	20200	20200	0
267	20230601	183800	879788190	20200	20200	20200	20200	0
268	20230601	183700	879788190	20200	20200	20200	20200	0
269	20230601	183600	879788190	20200	20200	20200	20200	0
270	20230601	183500	879788190	20200	20200	20200	20200	0
271	20230601	183400	879788190	20200	20200	20200	20200	0
272	20230601	183300	879788190	20200	20200	20200	20200	1739
273	20230601	183200	879788190	20200	20200	20200	20200	0
274	20230601	183100	879788190	20200	20200	20200	20200	0
275	20230601	183000	879788190	20200	20200	20200	20200	0
276	20230601	182900	879788190	20200	20200	20200	20200	0
277	20230601	182800	879788190	20200	20200	20200	20200	0
278	20230601	182700	879788190	20200	20200	20200	20200	0
279	20230601	182600	879788190	20200	20200	20200	20200	0
280	20230601	182500	879788190	20200	20200	20200	20200	0
281	20230601	182400	879788190	20200	20200	20200	20200	0
282	20230601	182300	879788190	20200	20200	20200	20200	0
283	20230601	182200	879788190	20200	20200	20200	20200	0
284	20230601	182100	879788190	20200	20200	20200	20200	0
285	20230601	182000	879788190	20200	20200	20200	20200	0
286	20230601	181900	879788190	20200	20200	20200	20200	0
287	20230601	181800	879788190	20200	20200	20200	20200	0
288	20230601	181700	879788190	20200	20200	20200	20200	0
289	20230601	181600	879788190	20200	20200	20200	20200	0
290	20230601	181500	879788190	20200	20200	20200	20200	0
291	20230601	181400	879788190	20200	20200	20200	20200	0
292	20230601	181300	879788190	20200	20200	20200	20200	0
293	20230601	181200	879788190	20200	20200	20200	20200	0
294	20230601	181100	879788190	20200	20200	20200	20200	0
295	20230601	181000	879788190	20200	20200	20200	20200	0
296	20230601	180900	879788190	20200	20200	20200	20200	0
297	20230601	180800	879788190	20200	20200	20200	20200	0
298	20230601	180700	879788190	20200	20200	20200	20200	0
299	20230601	180600	879788190	20200	20200	20200	20200	0
300	20230601	180500	879788190	20200	20200	20200	20200	0
301	20230601	180400	879788190	20200	20200	20200	20200	0
302	20230601	180300	879788190	20200	20200	20200	20200	1739
303	20230601	180200	879788190	20200	20200	20200	20200	0
304	20230601	180100	879788190	20200	20200	20200	20200	0
305	20230601	180000	879788190	20200	20200	20200	20200	0
306	20230601	175900	879788190	20200	20200	20200	20200	0
307	20230601	175800	879788190	20200	20200	20200	20200	0
308	20230601	175700	879788190	20200	20200	20200	20200	0
309	20230601	175600	879788190	20200	20200	20200	20200	0
310	20230601	175500	879788190	20200	20200	20200	20200	0
311	20230601	175400	879788190	20200	20200	20200	20200	0
312	20230601	175300	879788190	20200	20200	20200	20200	0
313	20230601	175200	879788190	20200	20200	20200	20200	0
314	20230601	175100	879788190	20200	20200	20200	20200	0
315	20230601	175000	879788190	20200	20200	20200	20200	0
316	20230601	174900	879788190	20200	20200	20200	20200	0
317	20230601	174800	879788190	20200	20200	20200	20200	0
318	20230601	174700	879788190	20200	20200	20200	20200	0
319	20230601	174600	879788190	20200	20200	20200	20200	0
320	20230601	174500	879788190	20200	20200	20200	20200	0
321	20230601	174400	879788190	20200	20200	20200	20200	0
322	20230601	174300	879788190	20200	20200	20200	20200	0
323	20230601	174200	879788190	20200	20200	20200	20200	0
324	20230601	174100	879788190	20200	20200	20200	20200	0
325	20230601	174000	879788190	20200	20200	20200	20200	0
326	20230601	173900	879788190	20200	20200	20200	20200	0
327	20230601	173800	879788190	20200	20200	20200	20200	0
328	20230601	173700	879788190	20200	20200	20200	20200	0
329	20230601	173600	879788190	20200	20200	20200	20200	0
330	20230601	173500	879788190	20200	20200	20200	20200	0
331	20230601	173400	879788190	20200	20200	20200	20200	0
332	20230601	173300	879788190	20200	20200	20200	20200	1739
333	20230601	173200	879788190	20200	20200	20200	20200	0
334	20230601	173100	879788190	20200	20200	20200	20200	0
335	20230601	173000	879788190	20200	20200	20200	20200	0
336	20230601	172900	879788190	20200	20200	20200	20200	0
337	20230601	172800	879788190	20200	20200	20200	20200	0
338	20230601	172700	879788190	20200	20200	20200	20200	0
339	20230601	172600	879788190	20200	20200	20200	20200	0
340	20230601	172500	879788190	20200	20200	20200	20200	0
341	20230601	172400	879788190	20200	20200	20200	20200	0
342	20230601	172300	879788190	20200	20200	20200	20200	0
343	20230601	172200	879788190	20200	20200	20200	20200	0
344	20230601	172100	879788190	20200	20200	20200	20200	0
345	20230601	172000	879788190	20200	20200	20200	20200	0
346	20230601	171900	879788190	20200	20200	20200	20200	0
347	20230601	171800	879788190	20200	20200	20200	20200	0
348	20230601	171700	879788190	20200	20200	20200	20200	0
349	20230601	171600	879788190	20200	20200	20200	20200	0
350	20230601	171500	879788190	20200	20200	20200	20200	0
351	20230601	171400	879788190	20200	20200	20200	20200	0
352	20230601	171300	879788190	20200	20200	20200	20200	0
353	20230601	171200	879788190	20200	20200	20200	20200	0
354	20230601	171100	879788190	20200	20200	20200	20200	0
355	20230601	171000	879788190	20200	20200	20200	20200	0
356	20230601	170900	879788190	20200	20200	20200	20200	0
357	20230601	170800	879788190	20200	20200	20200	20200	0
358	20230601	170700	879788190	20200	20200	20200	20200	0
359	20230601	170600	879788190	20200	20200	20200	20200	0
360	20230601	170500	879788190	20200	20200	20200	20200	0
361	20230601	170400	879788190	20200	20200	20200	20200	0
362	20230601	170300	879788190	20200	20200	20200	20200	1739
363	20230601	170200	879788190	20200	20200	20200	20200	0
364	20230601	170100	879788190	20200	20200	20200	20200	0
365	20230601	170000	879788190	20200	20200	20200	20200	0
366	20230601	165900	879788190	20200	20200	20200	20200	0
367	20230601	165800	879788190	20200	20200	20200	20200	0
368	20230601	165700	879788190	20200	20200	20200	20200	0
369	20230601	165600	879788190	20200	20200	20200	20200	0
370	20230601	165500	879788190	20200	20200	20200	20200	0
371	20230601	165400	879788190	20200	20200	20200	20200	0
372	20230601	165300	879788190	20200	20200	20200	20200	0
373	20230601	165200	879788190	20200	20200	20200	20200	0
374	20230601	165100	879788190	20200	20200	20200	20200	0
375	20230601	165000	879788190	20200	20200	20200	20200	0
376	20230601	164900	879788190	20200	20200	20200	20200	0
377	20230601	164800	879788190	20200	20200	20200	20200	0
378	20230601	164700	879788190	20200	20200	20200	20200	0
379	20230601	164600	879788190	20200	20200	20200	20200	0
380	20230601	164500	879788190	20200	20200	20200	20200	0
381	20230601	164400	879788190	20200	20200	20200	20200	0
382	20230601	164300	879788190	20200	20200	20200	20200	0
383	20230601	164200	879788190	20200	20200	20200	20200	0
384	20230601	164100	879788190	20200	20200	20200	20200	0
385	20230601	164000	879788190	20200	20200	20200	20200	0
386	20230601	163900	879788190	20200	20200	20200	20200	0
387	20230601	163800	879788190	20200	20200	20200	20200	0
388	20230601	163700	879788190	20200	20200	20200	20200	0
389	20230601	163600	879788190	20200	20200	20200	20200	0
390	20230601	163500	879788190	20200	20200	20200	20200	0
391	20230601	163400	879788190	20200	20200	20200	20200	0
392	20230601	163300	879788190	20200	20200	20200	20200	1739
393	20230601	163200	879788190	20200	20200	20200	20200	0
394	20230601	163100	879788190	20200	20200	20200	20200	0
395	20230601	163000	879788190	20200	20200	20200	20200	0
396	20230601	162900	879788190	20200	20200	20200	20200	0
397	20230601	162800	879788190	20200	20200	20200	20200	0
398	20230601	162700	879788190	20200	20200	20200	20200	0
399	20230601	162600	879788190	20200	20200	20200	20200	0
400	20230601	162500	879788190	20200	20200	20200	20200	0
401	20230601	162400	879788190	20200	20200	20200	20200	0
402	20230601	162300	879788190	20200	20200	20200	20200	0
403	20230601	162200	879788190	20200	20200	20200	20200	0
404	20230601	162100	879788190	20200	20200	20200	20200	0
405	20230601	162000	879788190	20200	20200	20200	20200	0
406	20230601	161900	879788190	20200	20200	20200	20200	0
407	20230601	161800	879788190	20200	20200	20200	20200	0
408	20230601	161700	879788190	20200	20200	20200	20200	0
409	20230601	161600	879788190	20200	20200	20200	20200	0
410	20230601	161500	879788190	20200	20200	20200	20200	0
411	20230601	161400	879788190	20200	20200	20200	20200	0
412	20230601	161300	879788190	20200	20200	20200	20200	0
413	20230601	161200	879788190	20200	20200	20200	20200	0
414	20230601	161100	879788190	20200	20200	20200	20200	0
415	20230601	161000	879788190	20200	20200	20200	20200	0
416	20230601	160900	879788190	20200	20200	20200	20200	0
417	20230601	160800	879788190	20200	20200	20200	20200	0
418	20230601	160700	879788190	20200	20200	20200	20200	0
419	20230601	160600	879788190	20200	20200	20200	20200	0
420	20230601	160500	879788190	20200	20200	20200	20200	0
421	20230601	160400	879788190	20200	20200	20200	20200	0
422	20230601	160300	879788190	20200	20200	20200	20200	1739
423	20230601	160200	879788190	20200	20200	20200	20200	0
424	20230601	160100	879788190	20200	20200	20200	20200	0
425	20230601	160000	879788190	20200	20200	20200	20200	0
426	20230601	155900	879788190	20200	20200	20200	20200	0
427	20230601	155800	879788190	20200	20200	20200	20200	0
428	20230601	155700	879788190	20200	20200	20200	20200	0
429	20230601	155600	879788190	20200	20200	20200	20200	0
430	20230601	155500	879788190	20200	20200	20200	20200	0
431	20230601	155400	879788190	20200	20200	20200	20200	0
432	20230601	155300	879788190	20200	20200	20200	20200	0
433	20230601	155200	879788190	20200	20200	20200	20200	0
434	20230601	155100	879788190	20200	20200	20200	20200	0
435	20230601	155000	879788190	20200	20200	20200	20200	0
436	20230601	154900	879788190	20200	20200	20200	20200	0
437	20230601	154800	879788190	20200	20200	20200	20200	0
438	20230601	154700	879788190	20200	20200	20200	20200	0
439	20230601	154600	879788190	20200	20200	20200	20200	0
440	20230601	154500	879788190	20200	20200	20200	20200	0
441	20230601	154400	879788190	20200	20200	20200	20200	0
442	20230601	154300	879788190	20200	20200	20200	20200	0
443	20230601	154200	879788190	20200	20200	20200	20200	0
444	20230601	154100	879788190	20200	20200	20200	20200	0
445	20230601	154000	879788190	20200	20200	20200	20200	0
446	20230601	153900	879788190	20200	20200	20200	20200	0
447	20230601	153800	879788190	20200	20200	20200	20200	0
448	20230601	153700	879788190	20200	20200	20200	20200	0
449	20230601	153600	879788190	20200	20200	20200	20200	0
450	20230601	153500	879788190	20200	20200	20200	20200	0
451	20230601	153400	879788190	20200	20200	20200	20200	0
452	20230601	153300	879788190	20200	20200	20200	20200	1739
453	20230601	153200	879788190	20200	20200	20200	20200	0
454	20230601	153100	879788190	20200	20200	20200	20200	0
455	20230601	153000	879788190	20200	20200	20200	20200	1739
456	20230601	152900	844660390	20000	20000	20000	20000	0
457	20230601	152800	844660390	20000	20000	20000	20000	0
458	20230601	152700	844660390	20000	20000	20000	20000	0
459	20230601	152600	844660390	20000	20000	20000	20000	0
460	20230601	152500	844660390	20000	20000	20000	20000	0
461	20230601	152400	844660390	20000	20000	20000	20000	0
462	20230601	152300	844660390	20000	20000	20000	20000	0
463	20230601	152200	844660390	20000	20000	20000	20000	0
464	20230601	152100	844660390	20000	20000	20000	20000	0
465	20230601	152000	844660390	20000	20000	20000	20000	0
466	20230601	151900	844660390	20000	20000	20000	20000	10
467	20230601	151800	844460390	20000	20000	20000	20000	500
468	20230601	151700	834460390	20000	20000	20000	20000	404
469	20230601	151600	826380390	20050	20050	20050	20050	353
470	20230601	151500	819302740	20100	20050	20100	20050	52
471	20230601	151400	818260040	20050	20050	20050	20050	100
472	20230601	151300	816255040	20050	20050	20050	20050	1
473	20230601	151200	816234990	20050	20100	20100	20050	52
474	20230601	151100	815192290	20050	20050	20050	20050	52
475	20230601	151000	814149690	20100	20100	20100	20100	0
476	20230601	150900	814149690	20100	20100	20100	20100	0
477	20230601	150800	814149690	20100	20100	20100	20100	2
478	20230601	150700	814109490	20100	20100	20100	20100	3
479	20230601	150600	814049190	20100	20100	20100	20100	107
480	20230601	150500	811898490	20100	20100	20100	20100	47
481	20230601	150400	810953790	20100	20100	20100	20100	0
482	20230601	150300	810953790	20100	20100	20100	20100	0
483	20230601	150200	810953790	20100	20100	20100	20100	0
484	20230601	150100	810953790	20100	20100	20100	20100	32
485	20230601	150000	810310590	20100	20100	20100	20100	5
486	20230601	145900	810210090	20100	20100	20100	20100	0
487	20230601	145800	810210090	20100	20100	20100	20100	70
488	20230601	145700	808803090	20100	20100	20100	20100	0
489	20230601	145600	808803090	20100	20100	20100	20100	74
490	20230601	145500	807315690	20100	20100	20100	20100	1
491	20230601	145400	807295590	20050	20100	20100	20050	250
492	20230601	145300	802275590	20100	20150	20150	20100	261
493	20230601	145200	797021890	20050	20100	20100	20050	1082
494	20230601	145100	775297490	20100	20100	20100	20100	262
495	20230601	145000	770031290	20100	20150	20150	20100	106
496	20230601	144900	767900190	20150	20150	20150	20150	646
497	20230601	144800	754883290	20200	20200	20200	20200	0
498	20230601	144700	754883290	20200	20200	20200	20200	0
499	20230601	144600	754883290	20200	20200	20250	20200	351
500	20230601	144500	747785740	20150	20150	20150	20150	12
501	20230601	144400	747543940	20200	20200	20200	20200	4
502	20230601	144300	747463140	20250	20250	20250	20250	0
503	20230601	144200	747463140	20250	20250	20250	20250	0
504	20230601	144100	747463140	20250	20250	20250	20250	60
505	20230601	144000	746248140	20200	20200	20200	20200	191
506	20230601	143900	742389940	20200	20200	20200	20200	2
507	20230601	143800	742349540	20200	20200	20200	20200	0
508	20230601	143700	742349540	20200	20200	20200	20200	0
509	20230601	143600	742349540	20200	20200	20200	20200	0
510	20230601	143500	742349540	20200	20200	20200	20200	0
511	20230601	143400	742349540	20200	20200	20200	20200	50
512	20230601	143300	741339540	20200	20200	20200	20200	3
513	20230601	143200	741278940	20200	20200	20200	20200	0
514	20230601	143100	741278940	20200	20200	20200	20200	81
515	20230601	143000	739642740	20200	20200	20200	20200	14
516	20230601	142900	739359940	20200	20200	20200	20200	0
517	20230601	142800	739359940	20200	20200	20200	20200	0
518	20230601	142700	739359940	20200	20200	20200	20200	1
519	20230601	142600	739339740	20200	20200	20200	20200	0
520	20230601	142500	739339740	20200	20200	20200	20200	5
521	20230601	142400	739238740	20200	20200	20200	20200	0
522	20230601	142300	739238740	20200	20200	20200	20200	130
523	20230601	142200	736612740	20200	20200	20200	20200	1
524	20230601	142100	736592540	20200	20200	20200	20200	0
525	20230601	142000	736592540	20200	20200	20200	20200	0
526	20230601	141900	736592540	20200	20200	20200	20200	0
527	20230601	141800	736592540	20200	20200	20200	20200	0
528	20230601	141700	736592540	20200	20200	20200	20200	7
529	20230601	141600	736451140	20200	20150	20200	20150	18
530	20230601	141500	736088090	20150	20150	20150	20150	10
531	20230601	141400	735886590	20200	20200	20200	20200	0
532	20230601	141300	735886590	20200	20200	20200	20200	0
533	20230601	141200	735886590	20200	20200	20200	20200	0
534	20230601	141100	735886590	20200	20200	20200	20200	0
535	20230601	141000	735886590	20200	20200	20200	20200	0
536	20230601	140900	735886590	20200	20200	20200	20200	50
537	20230601	140800	734876590	20200	20200	20200	20200	0
538	20230601	140700	734876590	20200	20200	20200	20200	0
539	20230601	140600	734876590	20200	20200	20200	20200	0
540	20230601	140500	734876590	20200	20200	20200	20200	85
541	20230601	140400	733159590	20200	20200	20200	20200	831
542	20230601	140300	716373390	20150	20150	20150	20150	30
543	20230601	140200	715768890	20150	20150	20150	20150	0
544	20230601	140100	715768890	20150	20150	20150	20150	0
545	20230601	140000	715768890	20150	20150	20150	20150	0
546	20230601	135900	715768890	20150	20150	20150	20150	0
547	20230601	135800	715768890	20150	20150	20150	20150	0
548	20230601	135700	715768890	20150	20150	20150	20150	0
549	20230601	135600	715768890	20150	20150	20150	20150	0
550	20230601	135500	715768890	20150	20150	20150	20150	0
551	20230601	135400	715768890	20150	20150	20150	20150	90
552	20230601	135300	713955390	20100	20100	20100	20100	0
553	20230601	135200	713955390	20100	20100	20100	20100	0
554	20230601	135100	713955390	20100	20100	20100	20100	61
555	20230601	135000	712729290	20200	20200	20200	20200	0
556	20230601	134900	712729290	20200	20200	20200	20200	2
557	20230601	134800	712688890	20200	20200	20200	20200	0
558	20230601	134700	712688890	20200	20150	20200	20150	594
559	20230601	134600	700700090	20150	20150	20150	20150	351
560	20230601	134500	693627440	20200	20200	20200	20200	22
561	20230601	134400	693183040	20200	20200	20200	20200	0
562	20230601	134300	693183040	20200	20200	20200	20200	264
563	20230601	134200	687850240	20200	20200	20200	20200	179
564	20230601	134100	684234440	20200	20200	20200	20200	3
565	20230601	134000	684173840	20200	20200	20200	20200	277
566	20230601	133900	678578440	20200	20200	20200	20200	13
567	20230601	133800	678315840	20250	20200	20250	20200	263
568	20230601	133700	672994890	20150	20200	20200	20150	30
569	20230601	133600	672389140	20200	20200	20200	20200	100
570	20230601	133500	670369140	20200	20200	20200	20200	0
571	20230601	133400	670369140	20200	20200	20200	20200	2
572	20230601	133300	670328740	20200	20200	20200	20200	0
573	20230601	133200	670328740	20200	20200	20200	20200	4
574	20230601	133100	670247940	20200	20200	20200	20200	10
575	20230601	133000	670045940	20200	20200	20200	20200	32
576	20230601	132900	669399540	20200	20200	20200	20200	0
577	20230601	132800	669399540	20200	20200	20200	20200	102
578	20230601	132700	667339140	20150	20150	20150	20150	126
579	20230601	132600	664800240	20150	20150	20150	20150	62
580	20230601	132500	663550940	20100	20100	20100	20100	0
581	20230601	132400	663550940	20100	20100	20100	20100	0
582	20230601	132300	663550940	20100	20100	20100	20100	20
583	20230601	132200	663148940	20100	20100	20100	20100	0
584	20230601	132100	663148940	20100	20100	20100	20100	26
585	20230601	132000	662626340	20050	20050	20050	20050	0
586	20230601	131900	662626340	20050	20050	20050	20050	0
587	20230601	131800	662626340	20050	20050	20050	20050	0
588	20230601	131700	662626340	20050	20050	20050	20050	50
589	20230601	131600	661623840	20100	20100	20100	20100	0
590	20230601	131500	661623840	20100	20100	20100	20100	0
591	20230601	131400	661623840	20100	20100	20100	20100	0
592	20230601	131300	661623840	20100	20100	20100	20100	8
593	20230601	131200	661463040	20100	20100	20100	20100	0
594	20230601	131100	661463040	20100	20100	20100	20100	0
595	20230601	131000	661463040	20100	20100	20100	20100	0
596	20230601	130900	661463040	20100	20100	20100	20100	0
597	20230601	130800	661463040	20100	20100	20100	20100	0
598	20230601	130700	661463040	20100	20100	20100	20100	0
599	20230601	130600	661463040	20100	20100	20100	20100	0
600	20230601	130500	661463040	20100	20100	20100	20100	0
601	20230601	130400	661463040	20100	20100	20100	20100	2
602	20230601	130300	661422840	20100	20100	20100	20100	0
603	20230601	130200	661422840	20100	20100	20100	20100	1
604	20230601	130100	661402740	20100	20100	20100	20100	0
605	20230601	130000	661402740	20100	20100	20100	20100	11
606	20230601	125900	661181640	20100	20100	20100	20100	0
607	20230601	125800	661181640	20100	20100	20100	20100	0
608	20230601	125700	661181640	20100	20100	20100	20100	150
609	20230601	125600	658166640	20050	20050	20050	20050	24
610	20230601	125500	657685440	20050	20050	20050	20050	25
611	20230601	125400	657184190	20050	20050	20050	20050	40
612	20230601	125300	656382190	20050	20050	20050	20050	1
613	20230601	125200	656362140	20050	20050	20050	20050	0
614	20230601	125100	656362140	20050	20050	20050	20050	25
615	20230601	125000	655860890	20050	20050	20050	20050	100
616	20230601	124900	653855890	20000	20000	20000	20000	50
617	20230601	124800	652855890	20000	20000	20000	20000	0
618	20230601	124700	652855890	20000	20000	20000	20000	25
619	20230601	124600	652355890	20000	20000	20000	20000	1
620	20230601	124500	652335890	20000	20000	20000	20000	5
621	20230601	124400	652235890	20000	20000	20000	20000	20
622	20230601	124300	651835890	20000	20000	20000	20000	0
623	20230601	124200	651835890	20000	20000	20000	20000	0
624	20230601	124100	651835890	20000	20000	20000	20000	55
625	20230601	124000	650735890	20000	20000	20000	20000	0
626	20230601	123900	650735890	20000	20000	20000	20000	0
627	20230601	123800	650735890	20000	20000	20000	20000	0
628	20230601	123700	650735890	20000	20000	20000	20000	0
629	20230601	123600	650735890	20000	20000	20000	20000	0
630	20230601	123500	650735890	20000	20000	20000	20000	0
631	20230601	123400	650735890	20000	20000	20000	20000	0
632	20230601	123300	650735890	20000	20000	20000	20000	0
633	20230601	123200	650735890	20000	20000	20000	20000	11
634	20230601	123100	650515890	20000	20000	20000	20000	0
635	20230601	123000	650515890	20000	20000	20000	20000	0
636	20230601	122900	650515890	20000	20000	20000	20000	52
637	20230601	122800	649475890	20050	20000	20050	20000	6
638	20230601	122700	649355640	20000	20000	20000	20000	29
639	20230601	122600	648775640	20050	20050	20050	20050	5
640	20230601	122500	648675390	20050	20050	20050	20050	10
641	20230601	122400	648474890	20050	20050	20050	20050	20
642	20230601	122300	648073890	20000	20000	20000	20000	30
643	20230601	122200	647473890	20050	20050	20050	20050	0
644	20230601	122100	647473890	20050	20050	20050	20050	5
645	20230601	122000	647373640	20050	20050	20050	20050	0
646	20230601	121900	647373640	20050	20050	20050	20050	1
647	20230601	121800	647353590	20000	20000	20000	20000	395
648	20230601	121700	639453590	20000	20000	20000	20000	2
649	20230601	121600	639413590	20000	20000	20000	20000	0
650	20230601	121500	639413590	20000	20000	20000	20000	1
651	20230601	121400	639393590	19970	20050	20050	19970	41
652	20230601	121300	638574440	19960	19960	19960	19960	0
653	20230601	121200	638574440	19960	19960	19960	19960	0
654	20230601	121100	638574440	19960	19960	19960	19960	200
655	20230601	121000	634582440	20050	20050	20050	20050	0
656	20230601	120900	634582440	20050	20050	20050	20050	0
657	20230601	120800	634582440	20050	20050	20050	20050	0
658	20230601	120700	634582440	20050	20050	20050	20050	20
659	20230601	120600	634181440	20050	20050	20050	20050	0
660	20230601	120500	634181440	20050	20000	20050	20000	209
661	20230601	120400	629993490	20000	19970	20000	19970	793
662	20230601	120300	614133790	19940	19940	19940	19940	0
663	20230601	120200	614133790	19940	19940	19940	19940	0
664	20230601	120100	614133790	19940	19940	19940	19940	0
665	20230601	120000	614133790	19940	19940	19940	19940	0
666	20230601	115900	614133790	19940	19940	19940	19940	0
667	20230601	115800	614133790	19940	19940	19940	19940	0
668	20230601	115700	614133790	19940	19940	19940	19940	0
669	20230601	115600	614133790	19940	19940	19940	19940	185
670	20230601	115500	610444890	19940	19930	19940	19930	195
671	20230601	115400	606556990	19930	19930	19930	19930	0
672	20230601	115300	606556990	19930	19930	19930	19930	0
673	20230601	115200	606556990	19930	19930	19930	19930	0
674	20230601	115100	606556990	19930	19930	19930	19930	0
675	20230601	115000	606556990	19930	19930	19930	19930	0
676	20230601	114900	606556990	19930	19930	19930	19930	32
677	20230601	114800	605919230	19900	19900	19900	19900	28
678	20230601	114700	605362030	19890	19890	19890	19890	27
679	20230601	114600	604825000	19890	19890	19890	19890	24
680	20230601	114500	604347640	19890	19890	19890	19890	41
681	20230601	114400	603532150	19890	19890	19890	19890	20
682	20230601	114300	603134350	19890	19890	19890	19890	86
683	20230601	114200	601423810	19900	19900	19900	19890	11
684	20230601	114100	601204990	19890	19900	19900	19890	67
685	20230601	114000	599872180	19900	19900	19900	19900	33
686	20230601	113900	599215480	19900	19900	19900	19900	36
687	20230601	113800	598499080	19900	19900	19900	19900	32
688	20230601	113700	597862280	19890	19890	19890	19890	37
689	20230601	113600	597126350	19890	19890	19890	19890	36
690	20230601	113500	596410310	19930	19910	19930	19890	30
691	20230601	113400	595813360	19930	19930	19930	19930	4
692	20230601	113300	595733640	19890	19890	19890	19890	45
693	20230601	113200	594838590	19900	19900	19900	19900	28
694	20230601	113100	594281390	19900	19900	19900	19900	37
695	20230601	113000	593545090	19890	19930	19930	19890	38
696	20230601	112900	592788870	19890	19890	19890	19890	37
697	20230601	112800	592052940	19890	19930	19930	19890	202
698	20230601	112700	588034200	19890	19890	19890	19890	32
699	20230601	112600	587397720	19890	19900	19900	19890	50
700	20230601	112500	586402810	19930	19900	19930	19900	39
701	20230601	112400	585626560	19900	19900	19900	19900	42
702	20230601	112300	584790760	19900	19900	19900	19900	0
703	20230601	112200	584790760	19900	19900	19900	19900	28
704	20230601	112100	584233560	19900	19900	19900	19900	35
705	20230601	112000	583537060	19900	19900	19930	19900	54
706	20230601	111900	582462430	19910	19900	19930	19900	38
707	20230601	111800	581706060	19920	19920	19920	19920	52
708	20230601	111700	580670220	19890	19890	19890	19890	26
709	20230601	111600	580153080	19890	19890	19890	19890	44
710	20230601	111500	579277920	19880	19880	19880	19880	26
711	20230601	111400	578761040	19880	19920	19920	19880	164
712	20230601	111300	575496040	19880	19890	19890	19880	28
713	20230601	111200	574939260	19890	19890	19890	19890	31
714	20230601	111100	574322670	19890	19890	19890	19890	0
715	20230601	111000	574322670	19890	19890	19890	19890	51
716	20230601	110900	573308280	19900	19900	19900	19900	25
717	20230601	110800	572810780	19890	19930	19930	19890	126
718	20230601	110700	570301040	19890	19890	19890	19890	35
719	20230601	110600	569604890	19890	19890	19890	19890	29
720	20230601	110500	569028080	19890	19930	19930	19890	52
721	20230601	110400	567993400	19890	19890	19890	19890	26
722	20230601	110300	567476260	19890	19890	19890	19890	34
723	20230601	110200	566800000	19890	19900	19900	19890	40
724	20230601	110100	566004170	19890	19890	19890	19890	28
725	20230601	110000	565447250	19890	19890	19890	19890	0
726	20230601	105900	565447250	19890	19890	19890	19890	39
727	20230601	105800	564671540	19890	19890	19890	19890	32
728	20230601	105700	564035060	19880	19880	19880	19880	40
729	20230601	105600	563239860	19870	19870	19870	19870	32
730	20230601	105500	562604020	19870	19870	19870	19870	34
731	20230601	105400	561928440	19960	19870	19960	19870	63
732	20230601	105300	560674830	19880	19880	19880	19880	24
733	20230601	105200	560197710	19870	19970	19970	19870	203
734	20230601	105100	556147500	19870	19870	19870	19870	33
735	20230601	105000	555491790	19870	19880	19880	19870	37
736	20230601	104900	554756460	19880	19880	19880	19880	17
737	20230601	104800	554418500	19880	19880	19890	19880	27
738	20230601	104700	553881730	19880	19890	19890	19880	43
739	20230601	104600	553026830	19880	19880	19880	19880	32
740	20230601	104500	552390670	19880	19980	19980	19880	42
741	20230601	104400	551555510	19870	19870	19870	19870	34
742	20230601	104300	550879930	19870	19880	19880	19870	34
743	20230601	104200	550204070	19880	19890	19890	19880	35
744	20230601	104100	549508050	19890	19900	19900	19890	36
745	20230601	104000	548791820	19900	19900	19900	19900	78
746	20230601	103900	547239620	19900	19900	19900	19900	908
747	20230601	103800	529170420	19900	19900	19900	19900	53
748	20230601	103700	528115720	19900	19900	19900	19900	40
749	20230601	103600	527319720	19900	19900	19900	19900	26
750	20230601	103500	526802320	19900	19900	19900	19900	42
751	20230601	103400	525966520	19900	19900	19900	19900	37
752	20230601	103300	525230220	19890	19990	19990	19890	158
753	20230601	103200	522078800	19990	20050	20050	19990	41
754	20230601	103100	521258910	19990	20000	20000	19990	77
755	20230601	103000	519719360	20000	20000	20000	20000	31
756	20230601	102900	519099360	20100	20050	20100	20000	209
757	20230601	102800	514909160	20000	19930	20050	19930	2226
758	20230601	102700	470466100	19920	19890	19920	19890	294
759	20230601	102600	464610760	19880	19880	19880	19880	27
760	20230601	102500	464074000	19880	19880	19880	19880	31
761	20230601	102400	463457720	19880	19880	19880	19880	40
762	20230601	102300	462662520	19880	19880	19880	19880	42
763	20230601	102200	461827560	19880	19880	19880	19880	71
764	20230601	102100	460416080	19880	19880	19920	19880	43
765	20230601	102000	459561200	19880	19880	19880	19880	235
766	20230601	101900	454889400	19880	19890	19890	19880	32
767	20230601	101800	454253230	19890	19890	19890	19890	51
768	20230601	101700	453238840	19920	19890	19920	19890	40
769	20230601	101600	452443210	19880	19880	19880	19880	106
770	20230601	101500	450335930	19880	19920	19920	19880	35
771	20230601	101400	449639930	19930	19900	19930	19870	1287
772	20230601	101300	424025130	19870	19890	19890	19870	203
773	20230601	101200	419988010	19890	19900	19900	19890	31
774	20230601	101100	419371290	19890	19880	19890	19880	40
775	20230601	101000	418576050	19850	19850	19850	19850	40
776	20230601	100900	417782050	19850	19850	19850	19850	36
777	20230601	100800	417067450	19850	19850	19850	19850	22
778	20230601	100700	416630750	19930	19930	19930	19930	0
779	20230601	100600	416630750	19930	19850	19930	19850	38
780	20230601	100500	415876370	19840	19840	19840	19840	54
781	20230601	100400	414805010	19840	19840	19840	19840	28
782	20230601	100300	414249490	19840	19930	19930	19840	45
783	20230601	100200	413356240	19840	19840	19840	19840	44
784	20230601	100100	412483280	19840	19840	19840	19840	986
785	20230601	100000	392921040	19840	19840	19840	19840	29
786	20230601	095900	392345680	19840	19840	19840	19840	33
787	20230601	095800	391690960	19840	19870	19870	19830	108
788	20230601	095700	389546660	19870	19880	19880	19870	225
789	20230601	095600	385074130	19880	19880	19930	19880	118
790	20230601	095500	382724590	19880	19880	19880	19880	10
791	20230601	095400	382525790	19880	19880	19880	19880	110
792	20230601	095300	380338990	19870	19930	19930	19870	103
793	20230601	095200	378288360	19930	19860	19930	19860	137
794	20230601	095100	375562250	19880	19840	19880	19810	875
795	20230601	095000	358179790	19800	19830	19830	19800	37
796	20230601	094900	357446320	19830	19790	19830	19790	60
797	20230601	094800	356257720	19790	19780	19840	19780	150
798	20230601	094700	353289490	19780	19780	19790	19780	41
799	20230601	094600	352478420	19780	19780	19780	19780	28
800	20230601	094500	351924580	19780	19780	19780	19780	45
801	20230601	094400	351034480	19780	19780	19780	19780	0
802	20230601	094300	351034480	19780	19780	19840	19780	37
803	20230601	094200	350302420	19770	19770	19770	19770	37
804	20230601	094100	349570930	19770	19800	19800	19770	165
805	20230601	094000	346305190	19760	19760	19760	19760	29
806	20230601	093900	345732150	19760	19760	19760	19760	67
807	20230601	093800	344408230	19760	19760	19840	19750	137
808	20230601	093700	341693810	19760	19750	19760	19750	32
809	20230601	093600	341061790	19840	19780	19840	19750	92
810	20230601	093500	339242630	19780	19750	19780	19750	25
811	20230601	093400	338748820	19790	19790	19790	19790	26
812	20230601	093300	338234280	19720	19700	19790	19700	896
813	20230601	093200	320560060	19700	19670	19700	19660	1012
814	20230601	093100	300641790	19670	19700	19700	19670	903
815	20230601	093000	282871710	19700	19700	19710	19680	823
816	20230601	092900	266661480	19740	19740	19750	19710	472
817	20230601	092800	257354210	19750	19800	19800	19750	2404
818	20230601	092700	209797440	19810	19830	19830	19800	955
819	20230601	092600	190873010	19830	19870	19870	19830	503
820	20230601	092500	180897460	19870	19890	19890	19850	920
821	20230601	092400	162623410	19890	19900	19900	19880	232
822	20230601	092300	158009900	19910	19900	19910	19900	283
823	20230601	092200	152378190	19940	19910	19940	19900	28
824	20230601	092100	151820850	19910	19900	19940	19900	394
825	20230601	092000	143980000	19910	19910	19920	19910	521
826	20230601	091900	133605880	19940	19930	19950	19910	613
827	20230601	091800	121397190	19920	19950	19950	19920	65
828	20230601	091700	120101490	19940	20000	20000	19940	669
829	20230601	091600	106759850	19940	19930	19940	19920	75
830	20230601	091500	105265410	19930	20000	20000	19930	1580
831	20230601	091400	73711460	20000	20000	20000	20000	250
832	20230601	091300	68711460	20000	19970	20000	19970	82
833	20230601	091200	67072360	19970	20100	20150	19970	8
834	20230601	091100	66911540	19960	19970	19970	19960	156
835	20230601	091000	63797770	19960	19990	20050	19960	221
836	20230601	090900	59376840	19950	20000	20000	19950	87
837	20230601	090800	57638690	19950	19990	19990	19950	55
838	20230601	090700	56540720	19950	19950	19950	19950	27
839	20230601	090600	56002070	19950	19950	19950	19950	545
840	20230601	090500	45129320	19940	19990	20000	19940	31
841	20230601	090400	44510890	19940	19930	19940	19910	515
842	20230601	090300	34243410	19940	19930	19940	19930	427
843	20230601	090200	25729430	20000	19980	20000	19930	359
844	20230601	090100	18560700	20000	20000	20000	20000	20
845	20230601	090000	18160700	19980	20000	20050	19980	908