KissMeData/110790/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	215900	595620620	19050	19050	19050	19050	815
3	20230602	215800	595620620	19050	19050	19050	19050	0
4	20230602	215700	595620620	19050	19050	19050	19050	0
5	20230602	215600	595620620	19050	19050	19050	19050	0
6	20230602	215500	595620620	19050	19050	19050	19050	0
7	20230602	215400	595620620	19050	19050	19050	19050	0
8	20230602	215300	595620620	19050	19050	19050	19050	0
9	20230602	215200	595620620	19050	19050	19050	19050	0
10	20230602	215100	595620620	19050	19050	19050	19050	0
11	20230602	215000	595620620	19050	19050	19050	19050	0
12	20230602	214900	595620620	19050	19050	19050	19050	0
13	20230602	214800	595620620	19050	19050	19050	19050	0
14	20230602	214700	595620620	19050	19050	19050	19050	0
15	20230602	214600	595620620	19050	19050	19050	19050	0
16	20230602	214500	595620620	19050	19050	19050	19050	0
17	20230602	214400	595620620	19050	19050	19050	19050	0
18	20230602	214300	595620620	19050	19050	19050	19050	0
19	20230602	214200	595620620	19050	19050	19050	19050	0
20	20230602	214100	595620620	19050	19050	19050	19050	0
21	20230602	214000	595620620	19050	19050	19050	19050	0
22	20230602	213900	595620620	19050	19050	19050	19050	0
23	20230602	213800	595620620	19050	19050	19050	19050	0
24	20230602	213700	595620620	19050	19050	19050	19050	0
25	20230602	213600	595620620	19050	19050	19050	19050	0
26	20230602	213500	595620620	19050	19050	19050	19050	0
27	20230602	213400	595620620	19050	19050	19050	19050	0
28	20230602	213300	595620620	19050	19050	19050	19050	0
29	20230602	213200	595620620	19050	19050	19050	19050	0
30	20230602	213100	595620620	19050	19050	19050	19050	0
31	20230602	213000	595620620	19050	19050	19050	19050	0
32	20230602	212900	595620620	19050	19050	19050	19050	815
33	20230602	212800	595620620	19050	19050	19050	19050	0
34	20230602	212700	595620620	19050	19050	19050	19050	0
35	20230602	212600	595620620	19050	19050	19050	19050	0
36	20230602	212500	595620620	19050	19050	19050	19050	0
37	20230602	212400	595620620	19050	19050	19050	19050	0
38	20230602	212300	595620620	19050	19050	19050	19050	0
39	20230602	212200	595620620	19050	19050	19050	19050	0
40	20230602	212100	595620620	19050	19050	19050	19050	0
41	20230602	212000	595620620	19050	19050	19050	19050	0
42	20230602	211900	595620620	19050	19050	19050	19050	0
43	20230602	211800	595620620	19050	19050	19050	19050	0
44	20230602	211700	595620620	19050	19050	19050	19050	0
45	20230602	211600	595620620	19050	19050	19050	19050	0
46	20230602	211500	595620620	19050	19050	19050	19050	0
47	20230602	211400	595620620	19050	19050	19050	19050	0
48	20230602	211300	595620620	19050	19050	19050	19050	0
49	20230602	211200	595620620	19050	19050	19050	19050	0
50	20230602	211100	595620620	19050	19050	19050	19050	0
51	20230602	211000	595620620	19050	19050	19050	19050	0
52	20230602	210900	595620620	19050	19050	19050	19050	0
53	20230602	210800	595620620	19050	19050	19050	19050	0
54	20230602	210700	595620620	19050	19050	19050	19050	0
55	20230602	210600	595620620	19050	19050	19050	19050	0
56	20230602	210500	595620620	19050	19050	19050	19050	0
57	20230602	210400	595620620	19050	19050	19050	19050	0
58	20230602	210300	595620620	19050	19050	19050	19050	0
59	20230602	210200	595620620	19050	19050	19050	19050	0
60	20230602	210100	595620620	19050	19050	19050	19050	0
61	20230602	210000	595620620	19050	19050	19050	19050	0
62	20230602	205900	595620620	19050	19050	19050	19050	815
63	20230602	205800	595620620	19050	19050	19050	19050	0
64	20230602	205700	595620620	19050	19050	19050	19050	0
65	20230602	205600	595620620	19050	19050	19050	19050	0
66	20230602	205500	595620620	19050	19050	19050	19050	0
67	20230602	205400	595620620	19050	19050	19050	19050	0
68	20230602	205300	595620620	19050	19050	19050	19050	0
69	20230602	205200	595620620	19050	19050	19050	19050	0
70	20230602	205100	595620620	19050	19050	19050	19050	0
71	20230602	205000	595620620	19050	19050	19050	19050	0
72	20230602	204900	595620620	19050	19050	19050	19050	0
73	20230602	204800	595620620	19050	19050	19050	19050	0
74	20230602	204700	595620620	19050	19050	19050	19050	0
75	20230602	204600	595620620	19050	19050	19050	19050	0
76	20230602	204500	595620620	19050	19050	19050	19050	0
77	20230602	204400	595620620	19050	19050	19050	19050	0
78	20230602	204300	595620620	19050	19050	19050	19050	0
79	20230602	204200	595620620	19050	19050	19050	19050	0
80	20230602	204100	595620620	19050	19050	19050	19050	0
81	20230602	204000	595620620	19050	19050	19050	19050	0
82	20230602	203900	595620620	19050	19050	19050	19050	0
83	20230602	203800	595620620	19050	19050	19050	19050	0
84	20230602	203700	595620620	19050	19050	19050	19050	0
85	20230602	203600	595620620	19050	19050	19050	19050	0
86	20230602	203500	595620620	19050	19050	19050	19050	0
87	20230602	203400	595620620	19050	19050	19050	19050	0
88	20230602	203300	595620620	19050	19050	19050	19050	0
89	20230602	203200	595620620	19050	19050	19050	19050	0
90	20230602	203100	595620620	19050	19050	19050	19050	0
91	20230602	203000	595620620	19050	19050	19050	19050	0
92	20230602	202900	595620620	19050	19050	19050	19050	815
93	20230602	202800	595620620	19050	19050	19050	19050	0
94	20230602	202700	595620620	19050	19050	19050	19050	0
95	20230602	202600	595620620	19050	19050	19050	19050	0
96	20230602	202500	595620620	19050	19050	19050	19050	0
97	20230602	202400	595620620	19050	19050	19050	19050	0
98	20230602	202300	595620620	19050	19050	19050	19050	0
99	20230602	202200	595620620	19050	19050	19050	19050	0
100	20230602	202100	595620620	19050	19050	19050	19050	0
101	20230602	202000	595620620	19050	19050	19050	19050	0
102	20230602	201900	595620620	19050	19050	19050	19050	0
103	20230602	201800	595620620	19050	19050	19050	19050	0
104	20230602	201700	595620620	19050	19050	19050	19050	0
105	20230602	201600	595620620	19050	19050	19050	19050	0
106	20230602	201500	595620620	19050	19050	19050	19050	0
107	20230602	201400	595620620	19050	19050	19050	19050	0
108	20230602	201300	595620620	19050	19050	19050	19050	0
109	20230602	201200	595620620	19050	19050	19050	19050	0
110	20230602	201100	595620620	19050	19050	19050	19050	0
111	20230602	201000	595620620	19050	19050	19050	19050	0
112	20230602	200900	595620620	19050	19050	19050	19050	0
113	20230602	200800	595620620	19050	19050	19050	19050	0
114	20230602	200700	595620620	19050	19050	19050	19050	0
115	20230602	200600	595620620	19050	19050	19050	19050	0
116	20230602	200500	595620620	19050	19050	19050	19050	0
117	20230602	200400	595620620	19050	19050	19050	19050	0
118	20230602	200300	595620620	19050	19050	19050	19050	0
119	20230602	200200	595620620	19050	19050	19050	19050	0
120	20230602	200100	595620620	19050	19050	19050	19050	0
121	20230602	200000	595620620	19050	19050	19050	19050	0
122	20230602	195900	595620620	19050	19050	19050	19050	815
123	20230602	195800	595620620	19050	19050	19050	19050	0
124	20230602	195700	595620620	19050	19050	19050	19050	0
125	20230602	195600	595620620	19050	19050	19050	19050	0
126	20230602	195500	595620620	19050	19050	19050	19050	0
127	20230602	195400	595620620	19050	19050	19050	19050	0
128	20230602	195300	595620620	19050	19050	19050	19050	0
129	20230602	195200	595620620	19050	19050	19050	19050	0
130	20230602	195100	595620620	19050	19050	19050	19050	0
131	20230602	195000	595620620	19050	19050	19050	19050	0
132	20230602	194900	595620620	19050	19050	19050	19050	0
133	20230602	194800	595620620	19050	19050	19050	19050	0
134	20230602	194700	595620620	19050	19050	19050	19050	0
135	20230602	194600	595620620	19050	19050	19050	19050	0
136	20230602	194500	595620620	19050	19050	19050	19050	0
137	20230602	194400	595620620	19050	19050	19050	19050	0
138	20230602	194300	595620620	19050	19050	19050	19050	0
139	20230602	194200	595620620	19050	19050	19050	19050	0
140	20230602	194100	595620620	19050	19050	19050	19050	0
141	20230602	194000	595620620	19050	19050	19050	19050	0
142	20230602	193900	595620620	19050	19050	19050	19050	0
143	20230602	193800	595620620	19050	19050	19050	19050	0
144	20230602	193700	595620620	19050	19050	19050	19050	0
145	20230602	193600	595620620	19050	19050	19050	19050	0
146	20230602	193500	595620620	19050	19050	19050	19050	0
147	20230602	193400	595620620	19050	19050	19050	19050	0
148	20230602	193300	595620620	19050	19050	19050	19050	0
149	20230602	193200	595620620	19050	19050	19050	19050	0
150	20230602	193100	595620620	19050	19050	19050	19050	0
151	20230602	193000	595620620	19050	19050	19050	19050	0
152	20230602	192900	595620620	19050	19050	19050	19050	815
153	20230602	192800	595620620	19050	19050	19050	19050	0
154	20230602	192700	595620620	19050	19050	19050	19050	0
155	20230602	192600	595620620	19050	19050	19050	19050	0
156	20230602	192500	595620620	19050	19050	19050	19050	0
157	20230602	192400	595620620	19050	19050	19050	19050	0
158	20230602	192300	595620620	19050	19050	19050	19050	0
159	20230602	192200	595620620	19050	19050	19050	19050	0
160	20230602	192100	595620620	19050	19050	19050	19050	0
161	20230602	192000	595620620	19050	19050	19050	19050	0
162	20230602	191900	595620620	19050	19050	19050	19050	0
163	20230602	191800	595620620	19050	19050	19050	19050	0
164	20230602	191700	595620620	19050	19050	19050	19050	0
165	20230602	191600	595620620	19050	19050	19050	19050	0
166	20230602	191500	595620620	19050	19050	19050	19050	0
167	20230602	191400	595620620	19050	19050	19050	19050	0
168	20230602	191300	595620620	19050	19050	19050	19050	0
169	20230602	191200	595620620	19050	19050	19050	19050	0
170	20230602	191100	595620620	19050	19050	19050	19050	0
171	20230602	191000	595620620	19050	19050	19050	19050	0
172	20230602	190900	595620620	19050	19050	19050	19050	0
173	20230602	190800	595620620	19050	19050	19050	19050	0
174	20230602	190700	595620620	19050	19050	19050	19050	0
175	20230602	190600	595620620	19050	19050	19050	19050	0
176	20230602	190500	595620620	19050	19050	19050	19050	0
177	20230602	190400	595620620	19050	19050	19050	19050	0
178	20230602	190300	595620620	19050	19050	19050	19050	0
179	20230602	190200	595620620	19050	19050	19050	19050	0
180	20230602	190100	595620620	19050	19050	19050	19050	0
181	20230602	190000	595620620	19050	19050	19050	19050	0
182	20230602	185900	595620620	19050	19050	19050	19050	815
183	20230602	185800	595620620	19050	19050	19050	19050	0
184	20230602	185700	595620620	19050	19050	19050	19050	0
185	20230602	185600	595620620	19050	19050	19050	19050	0
186	20230602	185500	595620620	19050	19050	19050	19050	0
187	20230602	185400	595620620	19050	19050	19050	19050	0
188	20230602	185300	595620620	19050	19050	19050	19050	0
189	20230602	185200	595620620	19050	19050	19050	19050	0
190	20230602	185100	595620620	19050	19050	19050	19050	0
191	20230602	185000	595620620	19050	19050	19050	19050	0
192	20230602	184900	595620620	19050	19050	19050	19050	0
193	20230602	184800	595620620	19050	19050	19050	19050	0
194	20230602	184700	595620620	19050	19050	19050	19050	0
195	20230602	184600	595620620	19050	19050	19050	19050	0
196	20230602	184500	595620620	19050	19050	19050	19050	0
197	20230602	184400	595620620	19050	19050	19050	19050	0
198	20230602	184300	595620620	19050	19050	19050	19050	0
199	20230602	184200	595620620	19050	19050	19050	19050	0
200	20230602	184100	595620620	19050	19050	19050	19050	0
201	20230602	184000	595620620	19050	19050	19050	19050	0
202	20230602	183900	595620620	19050	19050	19050	19050	0
203	20230602	183800	595620620	19050	19050	19050	19050	0
204	20230602	183700	595620620	19050	19050	19050	19050	0
205	20230602	183600	595620620	19050	19050	19050	19050	0
206	20230602	183500	595620620	19050	19050	19050	19050	0
207	20230602	183400	595620620	19050	19050	19050	19050	0
208	20230602	183300	595620620	19050	19050	19050	19050	0
209	20230602	183200	595620620	19050	19050	19050	19050	0
210	20230602	183100	595620620	19050	19050	19050	19050	0
211	20230602	183000	595620620	19050	19050	19050	19050	0
212	20230602	182900	595620620	19050	19050	19050	19050	815
213	20230602	182800	595620620	19050	19050	19050	19050	0
214	20230602	182700	595620620	19050	19050	19050	19050	0
215	20230602	182600	595620620	19050	19050	19050	19050	0
216	20230602	182500	595620620	19050	19050	19050	19050	0
217	20230602	182400	595620620	19050	19050	19050	19050	0
218	20230602	182300	595620620	19050	19050	19050	19050	0
219	20230602	182200	595620620	19050	19050	19050	19050	0
220	20230602	182100	595620620	19050	19050	19050	19050	0
221	20230602	182000	595620620	19050	19050	19050	19050	0
222	20230602	181900	595620620	19050	19050	19050	19050	0
223	20230602	181800	595620620	19050	19050	19050	19050	0
224	20230602	181700	595620620	19050	19050	19050	19050	0
225	20230602	181600	595620620	19050	19050	19050	19050	0
226	20230602	181500	595620620	19050	19050	19050	19050	0
227	20230602	181400	595620620	19050	19050	19050	19050	0
228	20230602	181300	595620620	19050	19050	19050	19050	0
229	20230602	181200	595620620	19050	19050	19050	19050	0
230	20230602	181100	595620620	19050	19050	19050	19050	0
231	20230602	181000	595620620	19050	19050	19050	19050	0
232	20230602	180900	595620620	19050	19050	19050	19050	0
233	20230602	180800	595620620	19050	19050	19050	19050	0
234	20230602	180700	595620620	19050	19050	19050	19050	0
235	20230602	180600	595620620	19050	19050	19050	19050	0
236	20230602	180500	595620620	19050	19050	19050	19050	0
237	20230602	180400	595620620	19050	19050	19050	19050	0
238	20230602	180300	595620620	19050	19050	19050	19050	0
239	20230602	180200	595620620	19050	19050	19050	19050	0
240	20230602	180100	595620620	19050	19050	19050	19050	0
241	20230602	180000	595620620	19050	19050	19050	19050	0
242	20230602	175900	595620620	19050	19050	19050	19050	815
243	20230602	175800	595620620	19050	19050	19050	19050	0
244	20230602	175700	595620620	19050	19050	19050	19050	0
245	20230602	175600	595620620	19050	19050	19050	19050	0
246	20230602	175500	595620620	19050	19050	19050	19050	0
247	20230602	175400	595620620	19050	19050	19050	19050	0
248	20230602	175300	595620620	19050	19050	19050	19050	0
249	20230602	175200	595620620	19050	19050	19050	19050	0
250	20230602	175100	595620620	19050	19050	19050	19050	0
251	20230602	175000	595620620	19050	19050	19050	19050	0
252	20230602	174900	595620620	19050	19050	19050	19050	0
253	20230602	174800	595620620	19050	19050	19050	19050	0
254	20230602	174700	595620620	19050	19050	19050	19050	0
255	20230602	174600	595620620	19050	19050	19050	19050	0
256	20230602	174500	595620620	19050	19050	19050	19050	0
257	20230602	174400	595620620	19050	19050	19050	19050	0
258	20230602	174300	595620620	19050	19050	19050	19050	0
259	20230602	174200	595620620	19050	19050	19050	19050	0
260	20230602	174100	595620620	19050	19050	19050	19050	0
261	20230602	174000	595620620	19050	19050	19050	19050	0
262	20230602	173900	595620620	19050	19050	19050	19050	0
263	20230602	173800	595620620	19050	19050	19050	19050	0
264	20230602	173700	595620620	19050	19050	19050	19050	0
265	20230602	173600	595620620	19050	19050	19050	19050	0
266	20230602	173500	595620620	19050	19050	19050	19050	0
267	20230602	173400	595620620	19050	19050	19050	19050	0
268	20230602	173300	595620620	19050	19050	19050	19050	0
269	20230602	173200	595620620	19050	19050	19050	19050	0
270	20230602	173100	595620620	19050	19050	19050	19050	0
271	20230602	173000	595620620	19050	19050	19050	19050	0
272	20230602	172900	595620620	19050	19050	19050	19050	815
273	20230602	172800	595620620	19050	19050	19050	19050	0
274	20230602	172700	595620620	19050	19050	19050	19050	0
275	20230602	172600	595620620	19050	19050	19050	19050	0
276	20230602	172500	595620620	19050	19050	19050	19050	0
277	20230602	172400	595620620	19050	19050	19050	19050	0
278	20230602	172300	595620620	19050	19050	19050	19050	0
279	20230602	172200	595620620	19050	19050	19050	19050	0
280	20230602	172100	595620620	19050	19050	19050	19050	0
281	20230602	172000	595620620	19050	19050	19050	19050	0
282	20230602	171900	595620620	19050	19050	19050	19050	0
283	20230602	171800	595620620	19050	19050	19050	19050	0
284	20230602	171700	595620620	19050	19050	19050	19050	0
285	20230602	171600	595620620	19050	19050	19050	19050	0
286	20230602	171500	595620620	19050	19050	19050	19050	0
287	20230602	171400	595620620	19050	19050	19050	19050	0
288	20230602	171300	595620620	19050	19050	19050	19050	0
289	20230602	171200	595620620	19050	19050	19050	19050	0
290	20230602	171100	595620620	19050	19050	19050	19050	0
291	20230602	171000	595620620	19050	19050	19050	19050	0
292	20230602	170900	595620620	19050	19050	19050	19050	0
293	20230602	170800	595620620	19050	19050	19050	19050	0
294	20230602	170700	595620620	19050	19050	19050	19050	0
295	20230602	170600	595620620	19050	19050	19050	19050	0
296	20230602	170500	595620620	19050	19050	19050	19050	0
297	20230602	170400	595620620	19050	19050	19050	19050	0
298	20230602	170300	595620620	19050	19050	19050	19050	0
299	20230602	170200	595620620	19050	19050	19050	19050	0
300	20230602	170100	595620620	19050	19050	19050	19050	0
301	20230602	170000	595620620	19050	19050	19050	19050	0
302	20230602	165900	595620620	19050	19050	19050	19050	815
303	20230602	165800	595620620	19050	19050	19050	19050	0
304	20230602	165700	595620620	19050	19050	19050	19050	0
305	20230602	165600	595620620	19050	19050	19050	19050	0
306	20230602	165500	595620620	19050	19050	19050	19050	0
307	20230602	165400	595620620	19050	19050	19050	19050	0
308	20230602	165300	595620620	19050	19050	19050	19050	0
309	20230602	165200	595620620	19050	19050	19050	19050	0
310	20230602	165100	595620620	19050	19050	19050	19050	0
311	20230602	165000	595620620	19050	19050	19050	19050	0
312	20230602	164900	595620620	19050	19050	19050	19050	0
313	20230602	164800	595620620	19050	19050	19050	19050	0
314	20230602	164700	595620620	19050	19050	19050	19050	0
315	20230602	164600	595620620	19050	19050	19050	19050	0
316	20230602	164500	595620620	19050	19050	19050	19050	0
317	20230602	164400	595620620	19050	19050	19050	19050	0
318	20230602	164300	595620620	19050	19050	19050	19050	0
319	20230602	164200	595620620	19050	19050	19050	19050	0
320	20230602	164100	595620620	19050	19050	19050	19050	0
321	20230602	164000	595620620	19050	19050	19050	19050	0
322	20230602	163900	595620620	19050	19050	19050	19050	0
323	20230602	163800	595620620	19050	19050	19050	19050	0
324	20230602	163700	595620620	19050	19050	19050	19050	0
325	20230602	163600	595620620	19050	19050	19050	19050	0
326	20230602	163500	595620620	19050	19050	19050	19050	0
327	20230602	163400	595620620	19050	19050	19050	19050	0
328	20230602	163300	595620620	19050	19050	19050	19050	0
329	20230602	163200	595620620	19050	19050	19050	19050	0
330	20230602	163100	595620620	19050	19050	19050	19050	0
331	20230602	163000	595620620	19050	19050	19050	19050	0
332	20230602	162900	595620620	19050	19050	19050	19050	815
333	20230602	162800	595620620	19050	19050	19050	19050	0
334	20230602	162700	595620620	19050	19050	19050	19050	0
335	20230602	162600	595620620	19050	19050	19050	19050	0
336	20230602	162500	595620620	19050	19050	19050	19050	0
337	20230602	162400	595620620	19050	19050	19050	19050	0
338	20230602	162300	595620620	19050	19050	19050	19050	0
339	20230602	162200	595620620	19050	19050	19050	19050	0
340	20230602	162100	595620620	19050	19050	19050	19050	0
341	20230602	162000	595620620	19050	19050	19050	19050	0
342	20230602	161900	595620620	19050	19050	19050	19050	0
343	20230602	161800	595620620	19050	19050	19050	19050	0
344	20230602	161700	595620620	19050	19050	19050	19050	0
345	20230602	161600	595620620	19050	19050	19050	19050	0
346	20230602	161500	595620620	19050	19050	19050	19050	0
347	20230602	161400	595620620	19050	19050	19050	19050	0
348	20230602	161300	595620620	19050	19050	19050	19050	0
349	20230602	161200	595620620	19050	19050	19050	19050	0
350	20230602	161100	595620620	19050	19050	19050	19050	0
351	20230602	161000	595620620	19050	19050	19050	19050	0
352	20230602	160900	595620620	19050	19050	19050	19050	0
353	20230602	160800	595620620	19050	19050	19050	19050	0
354	20230602	160700	595620620	19050	19050	19050	19050	0
355	20230602	160600	595620620	19050	19050	19050	19050	0
356	20230602	160500	595620620	19050	19050	19050	19050	0
357	20230602	160400	595620620	19050	19050	19050	19050	0
358	20230602	160300	595620620	19050	19050	19050	19050	0
359	20230602	160200	595620620	19050	19050	19050	19050	0
360	20230602	160100	595620620	19050	19050	19050	19050	0
361	20230602	160000	595620620	19050	19050	19050	19050	0
362	20230602	155900	595620620	19050	19050	19050	19050	815
363	20230602	155800	595620620	19050	19050	19050	19050	0
364	20230602	155700	595620620	19050	19050	19050	19050	0
365	20230602	155600	595620620	19050	19050	19050	19050	0
366	20230602	155500	595620620	19050	19050	19050	19050	0
367	20230602	155400	595620620	19050	19050	19050	19050	0
368	20230602	155300	595620620	19050	19050	19050	19050	0
369	20230602	155200	595620620	19050	19050	19050	19050	0
370	20230602	155100	595620620	19050	19050	19050	19050	0
371	20230602	155000	595620620	19050	19050	19050	19050	0
372	20230602	154900	595620620	19050	19050	19050	19050	0
373	20230602	154800	595620620	19050	19050	19050	19050	0
374	20230602	154700	595620620	19050	19050	19050	19050	0
375	20230602	154600	595620620	19050	19050	19050	19050	0
376	20230602	154500	595620620	19050	19050	19050	19050	0
377	20230602	154400	595620620	19050	19050	19050	19050	0
378	20230602	154300	595620620	19050	19050	19050	19050	0
379	20230602	154200	595620620	19050	19050	19050	19050	0
380	20230602	154100	595620620	19050	19050	19050	19050	0
381	20230602	154000	595620620	19050	19050	19050	19050	0
382	20230602	153900	595620620	19050	19050	19050	19050	0
383	20230602	153800	595620620	19050	19050	19050	19050	0
384	20230602	153700	595620620	19050	19050	19050	19050	0
385	20230602	153600	595620620	19050	19050	19050	19050	0
386	20230602	153500	595620620	19050	19050	19050	19050	0
387	20230602	153400	595620620	19050	19050	19050	19050	0
388	20230602	153300	595620620	19050	19050	19050	19050	0
389	20230602	153200	595620620	19050	19050	19050	19050	0
390	20230602	153100	595620620	19050	19050	19050	19050	0
391	20230602	153000	595620620	19050	19050	19050	19050	815
392	20230602	152900	580094870	19220	19220	19220	19220	0
393	20230602	152800	580094870	19220	19220	19220	19220	0
394	20230602	152700	580094870	19220	19220	19220	19220	0
395	20230602	152600	580094870	19220	19220	19220	19220	0
396	20230602	152500	580094870	19220	19220	19220	19220	0
397	20230602	152400	580094870	19220	19220	19220	19220	0
398	20230602	152300	580094870	19220	19220	19220	19220	0
399	20230602	152200	580094870	19220	19220	19220	19220	0
400	20230602	152100	580094870	19220	19220	19220	19220	0
401	20230602	152000	580094870	19220	19220	19220	19220	0
402	20230602	151900	580094870	19220	19170	19220	19170	6
403	20230602	151800	579979600	19230	19150	19230	19150	113
404	20230602	151700	577808840	19150	19230	19230	19150	54
405	20230602	151600	576774640	19230	19160	19230	19160	91
406	20230602	151500	575026460	19100	19120	19300	19100	705
407	20230602	151400	561480030	19120	19120	19120	19120	32
408	20230602	151300	560868190	19120	19120	19120	19120	101
409	20230602	151200	558937070	19100	19090	19100	19090	187
410	20230602	151100	555367230	19090	19090	19090	19090	20
411	20230602	151000	554985430	19090	19090	19090	19090	472
412	20230602	150900	545974950	19080	19080	19080	19080	3
413	20230602	150800	545917710	19080	19080	19080	19080	0
414	20230602	150700	545917710	19080	19080	19080	19080	97
415	20230602	150600	544066950	19080	19090	19090	19080	194
416	20230602	150500	540363990	19110	19120	19120	19110	224
417	20230602	150400	536083240	19120	19120	19120	19120	100
418	20230602	150300	534171240	19120	19120	19120	19120	0
419	20230602	150200	534171240	19120	19110	19120	19110	71
420	20230602	150100	532814420	19110	19120	19120	19110	2
421	20230602	150000	532776190	19120	19120	19120	19120	31
422	20230602	145900	532183470	19110	19110	19110	19110	0
423	20230602	145800	532183470	19110	19110	19110	19110	0
424	20230602	145700	532183470	19110	19110	19110	19110	10
425	20230602	145600	531992370	19110	19110	19110	19110	0
426	20230602	145500	531992370	19110	19110	19110	19110	0
427	20230602	145400	531992370	19110	19110	19110	19110	0
428	20230602	145300	531992370	19110	19110	19110	19110	80
429	20230602	145200	530463570	19140	19140	19140	19140	0
430	20230602	145100	530463570	19140	19080	19140	19080	290
431	20230602	145000	524924820	19080	19080	19080	19080	1
432	20230602	144900	524905740	19080	19080	19080	19080	0
433	20230602	144800	524905740	19080	19010	19080	19010	771
434	20230602	144700	510241210	19010	19010	19010	19010	69
435	20230602	144600	508929520	19000	19030	19030	19000	1425
436	20230602	144500	481833870	19030	19070	19070	19030	403
437	20230602	144400	474157600	19080	19080	19080	19080	1
438	20230602	144300	474138520	19070	19070	19070	19070	0
439	20230602	144200	474138520	19070	19070	19070	19070	0
440	20230602	144100	474138520	19070	19070	19070	19070	0
441	20230602	144000	474138520	19070	19070	19070	19070	0
442	20230602	143900	474138520	19070	19070	19070	19070	0
443	20230602	143800	474138520	19070	19070	19070	19070	0
444	20230602	143700	474138520	19070	19070	19070	19070	0
445	20230602	143600	474138520	19070	19070	19070	19070	0
446	20230602	143500	474138520	19070	19070	19070	19070	0
447	20230602	143400	474138520	19070	19070	19070	19070	0
448	20230602	143300	474138520	19070	19070	19070	19070	10
449	20230602	143200	473947820	19080	19070	19080	19070	7
450	20230602	143100	473814310	19080	19080	19080	19080	0
451	20230602	143000	473814310	19080	19080	19080	19080	66
452	20230602	142900	472555030	19080	19080	19080	19080	0
453	20230602	142800	472555030	19080	19080	19080	19080	0
454	20230602	142700	472555030	19080	19080	19080	19080	0
455	20230602	142600	472555030	19080	19080	19080	19080	0
456	20230602	142500	472555030	19080	19080	19080	19080	0
457	20230602	142400	472555030	19080	19080	19080	19080	0
458	20230602	142300	472555030	19080	19080	19080	19080	5
459	20230602	142200	472459630	19070	19070	19070	19070	182
460	20230602	142100	468988890	19070	19070	19070	19070	0
461	20230602	142000	468988890	19070	19070	19070	19070	4
462	20230602	141900	468912610	19080	19080	19080	19080	0
463	20230602	141800	468912610	19080	19080	19080	19080	5
464	20230602	141700	468817210	19080	19080	19080	19080	0
465	20230602	141600	468817210	19080	19080	19080	19080	100
466	20230602	141500	466909210	19080	19080	19080	19080	0
467	20230602	141400	466909210	19080	19080	19080	19080	0
468	20230602	141300	466909210	19080	19080	19080	19080	0
469	20230602	141200	466909210	19080	19080	19080	19080	0
470	20230602	141100	466909210	19080	19080	19080	19080	0
471	20230602	141000	466909210	19080	19080	19080	19080	0
472	20230602	140900	466909210	19080	19080	19080	19080	0
473	20230602	140800	466909210	19080	19080	19080	19080	0
474	20230602	140700	466909210	19080	19080	19080	19080	0
475	20230602	140600	466909210	19080	19080	19080	19080	0
476	20230602	140500	466909210	19080	19080	19080	19080	0
477	20230602	140400	466909210	19080	19080	19080	19080	0
478	20230602	140300	466909210	19080	19080	19080	19080	0
479	20230602	140200	466909210	19080	19080	19080	19080	0
480	20230602	140100	466909210	19080	19080	19080	19080	0
481	20230602	140000	466909210	19080	19040	19080	19040	36
482	20230602	135900	466222370	19100	19100	19100	19100	0
483	20230602	135800	466222370	19100	19100	19100	19100	0
484	20230602	135700	466222370	19100	19100	19100	19100	0
485	20230602	135600	466222370	19100	19100	19100	19100	0
486	20230602	135500	466222370	19100	19100	19100	19100	0
487	20230602	135400	466222370	19100	19100	19100	19100	0
488	20230602	135300	466222370	19100	19050	19100	19050	288
489	20230602	135200	460728090	19050	19050	19050	19050	0
490	20230602	135100	460728090	19050	19050	19050	19050	0
491	20230602	135000	460728090	19050	19050	19050	19050	0
492	20230602	134900	460728090	19050	19050	19050	19050	0
493	20230602	134800	460728090	19050	19050	19050	19050	0
494	20230602	134700	460728090	19050	19050	19050	19050	0
495	20230602	134600	460728090	19050	19050	19050	19050	12
496	20230602	134500	460499490	19050	19040	19050	19040	18
497	20230602	134400	460156610	19050	19050	19050	19050	0
498	20230602	134300	460156610	19050	19050	19050	19050	0
499	20230602	134200	460156610	19050	19050	19050	19050	0
500	20230602	134100	460156610	19050	19050	19050	19050	0
501	20230602	134000	460156610	19050	19050	19050	19050	0
502	20230602	133900	460156610	19050	19050	19050	19050	0
503	20230602	133800	460156610	19050	19050	19050	19050	0
504	20230602	133700	460156610	19050	19050	19050	19050	0
505	20230602	133600	460156610	19050	19050	19050	19050	0
506	20230602	133500	460156610	19050	19050	19050	19050	0
507	20230602	133400	460156610	19050	19050	19050	19050	0
508	20230602	133300	460156610	19050	19050	19050	19050	0
509	20230602	133200	460156610	19050	19050	19050	19050	1
510	20230602	133100	460137560	19020	19020	19020	19020	0
511	20230602	133000	460137560	19020	19020	19020	19020	0
512	20230602	132900	460137560	19020	19110	19110	19020	3
513	20230602	132800	460080410	19080	19110	19110	19080	67
514	20230602	132700	458802020	19090	19090	19090	19090	200
515	20230602	132600	454984020	19090	19090	19090	19090	0
516	20230602	132500	454984020	19090	19090	19090	19090	0
517	20230602	132400	454984020	19090	19090	19090	19090	19
518	20230602	132300	454621310	19090	19090	19090	19090	2
519	20230602	132200	454583130	19090	19090	19090	19090	0
520	20230602	132100	454583130	19090	19070	19090	19070	66
521	20230602	132000	453323250	19050	19030	19050	19030	98
522	20230602	131900	451458280	19030	19030	19030	19030	1
523	20230602	131800	451439250	19010	19020	19020	19010	18
524	20230602	131700	451096980	19020	19020	19020	19020	1
525	20230602	131600	451077960	19020	19020	19020	19020	0
526	20230602	131500	451077960	19020	19020	19020	19020	0
527	20230602	131400	451077960	19020	19010	19020	19010	50
528	20230602	131300	450126980	19040	19040	19040	19040	0
529	20230602	131200	450126980	19040	19030	19040	19030	174
530	20230602	131100	446814990	19000	19000	19000	19000	0
531	20230602	131000	446814990	19000	19040	19110	19000	429
532	20230602	130900	438651860	19040	19090	19090	19020	1201
533	20230602	130800	415777840	19150	19150	19150	19150	0
534	20230602	130700	415777840	19150	19150	19150	19150	0
535	20230602	130600	415777840	19150	19150	19150	19150	0
536	20230602	130500	415777840	19150	19150	19150	19150	0
537	20230602	130400	415777840	19150	19150	19150	19150	0
538	20230602	130300	415777840	19150	19130	19150	19130	233
539	20230602	130200	411318930	19110	19110	19110	19110	1
540	20230602	130100	411299820	19130	19130	19130	19130	0
541	20230602	130000	411299820	19130	19130	19130	19130	0
542	20230602	125900	411299820	19130	19130	19130	19130	1
543	20230602	125800	411280690	19090	19090	19090	19090	0
544	20230602	125700	411280690	19090	19090	19090	19090	0
545	20230602	125600	411280690	19090	19090	19090	19090	228
546	20230602	125500	406928170	19090	19090	19090	19090	145
547	20230602	125400	404160120	19060	19060	19060	19060	0
548	20230602	125300	404160120	19060	19060	19060	19060	0
549	20230602	125200	404160120	19060	19060	19060	19060	0
550	20230602	125100	404160120	19060	19040	19060	19040	329
551	20230602	125000	397892420	19040	19030	19040	19030	662
552	20230602	124900	385289420	19030	19030	19030	19030	150
553	20230602	124800	382434920	19020	19020	19020	19020	0
554	20230602	124700	382434920	19020	19020	19020	19020	0
555	20230602	124600	382434920	19020	19020	19020	19020	0
556	20230602	124500	382434920	19020	19020	19020	19020	20
557	20230602	124400	382054520	19020	19020	19020	19020	0
558	20230602	124300	382054520	19020	19020	19020	19020	50
559	20230602	124200	381103520	19020	19020	19020	19020	0
560	20230602	124100	381103520	19020	19020	19020	19020	0
561	20230602	124000	381103520	19020	19020	19020	19020	7
562	20230602	123900	380970380	19050	19050	19050	19050	0
563	20230602	123800	380970380	19050	19050	19050	19050	20
564	20230602	123700	380589380	19050	19050	19050	19050	0
565	20230602	123600	380589380	19050	19050	19050	19050	0
566	20230602	123500	380589380	19050	19050	19050	19050	12
567	20230602	123400	380360780	19070	19070	19070	19070	0
568	20230602	123300	380360780	19070	19070	19070	19070	69
569	20230602	123200	379044950	19100	19100	19100	19100	0
570	20230602	123100	379044950	19100	19070	19100	19070	15
571	20230602	123000	378758740	19090	19090	19090	19090	0
572	20230602	122900	378758740	19090	19090	19090	19090	0
573	20230602	122800	378758740	19090	19090	19090	19090	0
574	20230602	122700	378758740	19090	19090	19090	19090	0
575	20230602	122600	378758740	19090	19090	19090	19090	0
576	20230602	122500	378758740	19090	19090	19090	19090	0
577	20230602	122400	378758740	19090	19090	19090	19090	0
578	20230602	122300	378758740	19090	19090	19090	19090	0
579	20230602	122200	378758740	19090	19090	19090	19090	0
580	20230602	122100	378758740	19090	19090	19090	19090	1
581	20230602	122000	378739650	19090	19090	19090	19090	0
582	20230602	121900	378739650	19090	19090	19090	19090	0
583	20230602	121800	378739650	19090	19090	19090	19090	0
584	20230602	121700	378739650	19090	19090	19090	19090	0
585	20230602	121600	378739650	19090	19120	19120	19090	14
586	20230602	121500	378472360	19120	19120	19120	19120	0
587	20230602	121400	378472360	19120	19120	19120	19120	0
588	20230602	121300	378472360	19120	19120	19120	19120	0
589	20230602	121200	378472360	19120	19120	19120	19120	0
590	20230602	121100	378472360	19120	19120	19120	19120	0
591	20230602	121000	378472360	19120	19120	19120	19120	0
592	20230602	120900	378472360	19120	19120	19120	19120	1
593	20230602	120800	378453240	19130	19130	19130	19130	0
594	20230602	120700	378453240	19130	19040	19130	19040	84
595	20230602	120600	376852690	19040	19040	19040	19040	0
596	20230602	120500	376852690	19040	19040	19050	19040	161
597	20230602	120400	373785670	19030	19020	19040	19020	74
598	20230602	120300	372376750	19020	19020	19020	19020	8
599	20230602	120200	372224590	19000	19000	19000	19000	0
600	20230602	120100	372224590	19000	19000	19000	19000	0
601	20230602	120000	372224590	19000	19000	19000	19000	0
602	20230602	115900	372224590	19000	19010	19020	19000	500
603	20230602	115800	362718730	19010	19130	19140	19010	1024
604	20230602	115700	343201310	19070	19070	19070	19070	0
605	20230602	115600	343201310	19070	19070	19070	19070	0
606	20230602	115500	343201310	19070	19070	19070	19070	1
607	20230602	115400	343182240	19140	19140	19140	19140	116
608	20230602	115300	340962000	19140	19140	19140	19140	1
609	20230602	115200	340942860	19150	19150	19150	19150	0
610	20230602	115100	340942860	19150	19150	19150	19120	6
611	20230602	115000	340828080	19150	19190	19190	19150	7
612	20230602	114900	340693990	19070	19110	19110	19070	357
613	20230602	114800	333874920	19110	19100	19110	19080	773
614	20230602	114700	319111150	19100	19100	19100	19100	0
615	20230602	114600	319111150	19100	19100	19100	19100	0
616	20230602	114500	319111150	19100	19100	19100	19100	0
617	20230602	114400	319111150	19100	19100	19100	19100	0
618	20230602	114300	319111150	19100	19100	19100	19100	0
619	20230602	114200	319111150	19100	19100	19100	19100	0
620	20230602	114100	319111150	19100	19100	19100	19100	0
621	20230602	114000	319111150	19100	19100	19100	19100	0
622	20230602	113900	319111150	19100	19100	19100	19100	0
623	20230602	113800	319111150	19100	19100	19100	19100	244
624	20230602	113700	314450750	19100	19100	19100	19100	0
625	20230602	113600	314450750	19100	19100	19100	19100	0
626	20230602	113500	314450750	19100	19100	19100	19100	0
627	20230602	113400	314450750	19100	19100	19100	19100	0
628	20230602	113300	314450750	19100	19100	19100	19100	200
629	20230602	113200	310630750	19090	19110	19110	19090	200
630	20230602	113100	306812610	19170	19160	19170	19160	327
631	20230602	113000	300547180	19190	19190	19190	19190	0
632	20230602	112900	300547180	19190	19190	19190	19190	0
633	20230602	112800	300547180	19190	19190	19190	19190	0
634	20230602	112700	300547180	19190	19190	19190	19190	0
635	20230602	112600	300547180	19190	19190	19190	19190	0
636	20230602	112500	300547180	19190	19190	19190	19190	0
637	20230602	112400	300547180	19190	19190	19190	19190	0
638	20230602	112300	300547180	19190	19190	19190	19190	0
639	20230602	112200	300547180	19190	19190	19190	19190	6
640	20230602	112100	300432040	19190	19190	19190	19190	0
641	20230602	112000	300432040	19190	19190	19190	19190	6
642	20230602	111900	300316900	19190	19190	19190	19190	0
643	20230602	111800	300316900	19190	19190	19190	19190	0
644	20230602	111700	300316900	19190	19190	19190	19190	6
645	20230602	111600	300201760	19190	19190	19190	19190	1
646	20230602	111500	300182570	19190	19190	19190	19190	0
647	20230602	111400	300182570	19190	19190	19190	19190	0
648	20230602	111300	300182570	19190	19190	19190	19190	0
649	20230602	111200	300182570	19190	19190	19190	19190	1
650	20230602	111100	300163380	19190	19190	19190	19190	0
651	20230602	111000	300163380	19190	19190	19190	19190	0
652	20230602	110900	300163380	19190	19190	19190	19190	0
653	20230602	110800	300163380	19190	19190	19190	19190	0
654	20230602	110700	300163380	19190	19190	19190	19190	0
655	20230602	110600	300163380	19190	19190	19190	19190	0
656	20230602	110500	300163380	19190	19190	19190	19190	0
657	20230602	110400	300163380	19190	19190	19190	19190	1
658	20230602	110300	300144190	19190	19190	19190	19190	0
659	20230602	110200	300144190	19190	19190	19190	19190	0
660	20230602	110100	300144190	19190	19170	19190	19170	6
661	20230602	110000	300029110	19180	19160	19180	19160	52
662	20230602	105900	299031770	19160	19190	19190	19160	2
663	20230602	105800	298993420	19150	19170	19190	19150	301
664	20230602	105700	293220520	19140	19130	19140	19130	40
665	20230602	105600	292455180	19120	19120	19120	19120	44
666	20230602	105500	291613900	19120	19120	19120	19120	252
667	20230602	105400	286795660	19120	19120	19120	19120	0
668	20230602	105300	286795660	19120	19120	19120	19120	0
669	20230602	105200	286795660	19120	19120	19120	19120	0
670	20230602	105100	286795660	19120	19120	19120	19120	0
671	20230602	105000	286795660	19120	19120	19120	19120	0
672	20230602	104900	286795660	19120	19120	19120	19120	0
673	20230602	104800	286795660	19120	19110	19120	19110	230
674	20230602	104700	282400040	19110	19110	19110	19110	0
675	20230602	104600	282400040	19110	19110	19110	19110	0
676	20230602	104500	282400040	19110	19110	19110	19110	0
677	20230602	104400	282400040	19110	19090	19110	19090	51
678	20230602	104300	281425550	19080	19080	19080	19080	0
679	20230602	104200	281425550	19080	19080	19080	19080	0
680	20230602	104100	281425550	19080	19080	19080	19080	0
681	20230602	104000	281425550	19080	19080	19080	19080	0
682	20230602	103900	281425550	19080	19080	19080	19080	0
683	20230602	103800	281425550	19080	19080	19080	19080	12
684	20230602	103700	281196590	19090	19070	19090	19070	122
685	20230602	103600	278869210	19040	19040	19040	19040	0
686	20230602	103500	278869210	19040	19040	19040	19040	33
687	20230602	103400	278240890	19040	19030	19040	19030	138
688	20230602	103300	275613800	18950	18950	18950	18950	0
689	20230602	103200	275613800	18950	18950	18950	18940	62
690	20230602	103100	274439410	18960	18950	19030	18950	87
691	20230602	103000	272789160	18980	18930	18980	18930	509
692	20230602	102900	263145200	18930	18950	18950	18930	146
693	20230602	102800	260380290	18950	18950	18950	18950	96
694	20230602	102700	258561090	18950	18950	19030	18950	121
695	20230602	102600	256267450	18950	18950	18960	18950	129
696	20230602	102500	253822400	18950	18950	19000	18950	467
697	20230602	102400	244959830	18950	18950	18950	18950	59
698	20230602	102300	243841780	18950	18980	18980	18950	690
699	20230602	102200	230754710	18980	18980	19000	18980	252
700	20230602	102100	225969750	18980	19010	19010	18980	177
701	20230602	102000	222606180	19020	19050	19050	19020	320
702	20230602	101900	216514340	19060	19060	19060	19060	10
703	20230602	101800	216323740	19060	19060	19060	19060	100
704	20230602	101700	214417740	19060	19060	19060	19060	53
705	20230602	101600	213407560	19060	19060	19060	19060	0
706	20230602	101500	213407560	19060	19060	19060	19060	105
707	20230602	101400	211406260	19060	19060	19060	19060	0
708	20230602	101300	211406260	19060	19060	19060	19060	105
709	20230602	101200	209404960	19060	19050	19060	19050	60
710	20230602	101100	208261560	19090	19090	19090	19090	0
711	20230602	101000	208261560	19090	19090	19090	19090	0
712	20230602	100900	208261560	19090	19090	19090	19090	0
713	20230602	100800	208261560	19090	19090	19090	19090	0
714	20230602	100700	208261560	19090	19090	19090	19090	0
715	20230602	100600	208261560	19090	19090	19090	19090	0
716	20230602	100500	208261560	19090	19090	19090	19090	0
717	20230602	100400	208261560	19090	19090	19090	19090	0
718	20230602	100300	208261560	19090	19090	19090	19090	10
719	20230602	100200	208070660	19090	19050	19090	19050	93
720	20230602	100100	206297130	19050	19050	19060	19050	84
721	20230602	100000	204696910	19100	19100	19100	19100	0
722	20230602	095900	204696910	19100	19100	19100	19100	14
723	20230602	095800	204429510	19110	19110	19110	19110	59
724	20230602	095700	203302020	19110	19110	19110	19110	27
725	20230602	095600	202786050	19100	19100	19100	19100	20
726	20230602	095500	202404050	19060	19060	19060	19060	0
727	20230602	095400	202404050	19060	19060	19060	19060	0
728	20230602	095300	202404050	19060	19060	19060	19060	10
729	20230602	095200	202213450	19060	19050	19060	19050	67
730	20230602	095100	200936790	19050	19050	19050	19050	0
731	20230602	095000	200936790	19050	19110	19110	19050	48
732	20230602	094900	200021310	19110	19050	19110	19050	230
733	20230602	094800	195637000	19050	19050	19050	19050	0
734	20230602	094700	195637000	19050	19050	19050	19050	212
735	20230602	094600	191598400	19050	19050	19050	19050	0
736	20230602	094500	191598400	19050	19050	19050	19050	70
737	20230602	094400	190264900	19050	19050	19050	19050	2
738	20230602	094300	190226800	19050	19050	19050	19050	30
739	20230602	094200	189655300	19050	19050	19050	19050	77
740	20230602	094100	188188450	19050	19050	19050	19050	219
741	20230602	094000	184016500	19030	19030	19030	19030	1
742	20230602	093900	183997470	19020	19020	19020	19020	0
743	20230602	093800	183997470	19020	19020	19020	19020	0
744	20230602	093700	183997470	19020	19020	19020	19020	0
745	20230602	093600	183997470	19020	19020	19020	19020	1
746	20230602	093500	183978450	19020	19070	19070	19020	160
747	20230602	093400	180927750	19070	19070	19070	19070	0
748	20230602	093300	180927750	19070	19070	19070	19070	0
749	20230602	093200	180927750	19070	19020	19070	19020	11
750	20230602	093100	180718480	19020	19020	19020	19020	42
751	20230602	093000	179919640	19040	19030	19040	19030	156
752	20230602	092900	176950120	19010	19010	19010	19010	99
753	20230602	092800	175068130	18970	18970	18970	18970	0
754	20230602	092700	175068130	18970	18970	18970	18970	0
755	20230602	092600	175068130	18970	18970	18970	18970	9
756	20230602	092500	174897400	18970	18940	18970	18940	550
757	20230602	092400	164469290	18920	18920	18920	18920	0
758	20230602	092300	164469290	18920	18940	18960	18920	491
759	20230602	092200	155164500	18920	18940	18940	18910	97
760	20230602	092100	153329170	18920	18970	18970	18920	320
761	20230602	092000	147266820	19000	19060	19060	18960	1431
762	20230602	091900	120021800	19060	19090	19090	19060	177
763	20230602	091800	116646190	19080	19100	19100	19080	37
764	20230602	091700	115939510	19100	19110	19110	19100	2
765	20230602	091600	115901300	19090	19090	19090	19090	0
766	20230602	091500	115901300	19090	19140	19140	19080	1222
767	20230602	091400	92540070	19120	19120	19120	19120	0
768	20230602	091300	92540070	19120	19120	19120	19120	0
769	20230602	091200	92540070	19120	19120	19120	19120	0
770	20230602	091100	92540070	19120	19160	19290	19120	1413
771	20230602	091000	65479010	19160	19210	19210	19160	1010
772	20230602	090900	46109180	19170	19290	19290	19170	903
773	20230602	090800	28777310	19210	19210	19210	19210	1
774	20230602	090700	28758100	19290	19170	19290	19170	2
775	20230602	090600	28719640	19160	19180	19180	19160	44
776	20230602	090500	27875990	19190	19190	19190	19190	14
777	20230602	090400	27607330	19370	19310	19370	19310	5
778	20230602	090300	27510720	19180	19240	19470	19180	544
779	20230602	090200	17061270	19230	19270	19270	19230	728
780	20230602	090100	3059800	19310	19280	19310	19280	34
781	20230602	090000	2404160	19240	19220	19240	19220	125