KissMeData/317330/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	220500	2703011690	18990	18990	18990	18990	2759
3	20230602	220400	2703011690	18990	18990	18990	18990	0
4	20230602	220300	2703011690	18990	18990	18990	18990	0
5	20230602	220200	2703011690	18990	18990	18990	18990	0
6	20230602	220100	2703011690	18990	18990	18990	18990	0
7	20230602	220000	2703011690	18990	18990	18990	18990	0
8	20230602	215900	2703011690	18990	18990	18990	18990	0
9	20230602	215800	2703011690	18990	18990	18990	18990	0
10	20230602	215700	2703011690	18990	18990	18990	18990	0
11	20230602	215600	2703011690	18990	18990	18990	18990	0
12	20230602	215500	2703011690	18990	18990	18990	18990	0
13	20230602	215400	2703011690	18990	18990	18990	18990	0
14	20230602	215300	2703011690	18990	18990	18990	18990	0
15	20230602	215200	2703011690	18990	18990	18990	18990	0
16	20230602	215100	2703011690	18990	18990	18990	18990	0
17	20230602	215000	2703011690	18990	18990	18990	18990	0
18	20230602	214900	2703011690	18990	18990	18990	18990	0
19	20230602	214800	2703011690	18990	18990	18990	18990	0
20	20230602	214700	2703011690	18990	18990	18990	18990	0
21	20230602	214600	2703011690	18990	18990	18990	18990	0
22	20230602	214500	2703011690	18990	18990	18990	18990	0
23	20230602	214400	2703011690	18990	18990	18990	18990	0
24	20230602	214300	2703011690	18990	18990	18990	18990	0
25	20230602	214200	2703011690	18990	18990	18990	18990	0
26	20230602	214100	2703011690	18990	18990	18990	18990	0
27	20230602	214000	2703011690	18990	18990	18990	18990	0
28	20230602	213900	2703011690	18990	18990	18990	18990	0
29	20230602	213800	2703011690	18990	18990	18990	18990	0
30	20230602	213700	2703011690	18990	18990	18990	18990	0
31	20230602	213600	2703011690	18990	18990	18990	18990	0
32	20230602	213500	2703011690	18990	18990	18990	18990	2759
33	20230602	213400	2703011690	18990	18990	18990	18990	0
34	20230602	213300	2703011690	18990	18990	18990	18990	0
35	20230602	213200	2703011690	18990	18990	18990	18990	0
36	20230602	213100	2703011690	18990	18990	18990	18990	0
37	20230602	213000	2703011690	18990	18990	18990	18990	0
38	20230602	212900	2703011690	18990	18990	18990	18990	0
39	20230602	212800	2703011690	18990	18990	18990	18990	0
40	20230602	212700	2703011690	18990	18990	18990	18990	0
41	20230602	212600	2703011690	18990	18990	18990	18990	0
42	20230602	212500	2703011690	18990	18990	18990	18990	0
43	20230602	212400	2703011690	18990	18990	18990	18990	0
44	20230602	212300	2703011690	18990	18990	18990	18990	0
45	20230602	212200	2703011690	18990	18990	18990	18990	0
46	20230602	212100	2703011690	18990	18990	18990	18990	0
47	20230602	212000	2703011690	18990	18990	18990	18990	0
48	20230602	211900	2703011690	18990	18990	18990	18990	0
49	20230602	211800	2703011690	18990	18990	18990	18990	0
50	20230602	211700	2703011690	18990	18990	18990	18990	0
51	20230602	211600	2703011690	18990	18990	18990	18990	0
52	20230602	211500	2703011690	18990	18990	18990	18990	0
53	20230602	211400	2703011690	18990	18990	18990	18990	0
54	20230602	211300	2703011690	18990	18990	18990	18990	0
55	20230602	211200	2703011690	18990	18990	18990	18990	0
56	20230602	211100	2703011690	18990	18990	18990	18990	0
57	20230602	211000	2703011690	18990	18990	18990	18990	0
58	20230602	210900	2703011690	18990	18990	18990	18990	0
59	20230602	210800	2703011690	18990	18990	18990	18990	0
60	20230602	210700	2703011690	18990	18990	18990	18990	0
61	20230602	210600	2703011690	18990	18990	18990	18990	0
62	20230602	210500	2703011690	18990	18990	18990	18990	2759
63	20230602	210400	2703011690	18990	18990	18990	18990	0
64	20230602	210300	2703011690	18990	18990	18990	18990	0
65	20230602	210200	2703011690	18990	18990	18990	18990	0
66	20230602	210100	2703011690	18990	18990	18990	18990	0
67	20230602	210000	2703011690	18990	18990	18990	18990	0
68	20230602	205900	2703011690	18990	18990	18990	18990	0
69	20230602	205800	2703011690	18990	18990	18990	18990	0
70	20230602	205700	2703011690	18990	18990	18990	18990	0
71	20230602	205600	2703011690	18990	18990	18990	18990	0
72	20230602	205500	2703011690	18990	18990	18990	18990	0
73	20230602	205400	2703011690	18990	18990	18990	18990	0
74	20230602	205300	2703011690	18990	18990	18990	18990	0
75	20230602	205200	2703011690	18990	18990	18990	18990	0
76	20230602	205100	2703011690	18990	18990	18990	18990	0
77	20230602	205000	2703011690	18990	18990	18990	18990	0
78	20230602	204900	2703011690	18990	18990	18990	18990	0
79	20230602	204800	2703011690	18990	18990	18990	18990	0
80	20230602	204700	2703011690	18990	18990	18990	18990	0
81	20230602	204600	2703011690	18990	18990	18990	18990	0
82	20230602	204500	2703011690	18990	18990	18990	18990	0
83	20230602	204400	2703011690	18990	18990	18990	18990	0
84	20230602	204300	2703011690	18990	18990	18990	18990	0
85	20230602	204200	2703011690	18990	18990	18990	18990	0
86	20230602	204100	2703011690	18990	18990	18990	18990	0
87	20230602	204000	2703011690	18990	18990	18990	18990	0
88	20230602	203900	2703011690	18990	18990	18990	18990	0
89	20230602	203800	2703011690	18990	18990	18990	18990	0
90	20230602	203700	2703011690	18990	18990	18990	18990	0
91	20230602	203600	2703011690	18990	18990	18990	18990	0
92	20230602	203500	2703011690	18990	18990	18990	18990	2759
93	20230602	203400	2703011690	18990	18990	18990	18990	0
94	20230602	203300	2703011690	18990	18990	18990	18990	0
95	20230602	203200	2703011690	18990	18990	18990	18990	0
96	20230602	203100	2703011690	18990	18990	18990	18990	0
97	20230602	203000	2703011690	18990	18990	18990	18990	0
98	20230602	202900	2703011690	18990	18990	18990	18990	0
99	20230602	202800	2703011690	18990	18990	18990	18990	0
100	20230602	202700	2703011690	18990	18990	18990	18990	0
101	20230602	202600	2703011690	18990	18990	18990	18990	0
102	20230602	202500	2703011690	18990	18990	18990	18990	0
103	20230602	202400	2703011690	18990	18990	18990	18990	0
104	20230602	202300	2703011690	18990	18990	18990	18990	0
105	20230602	202200	2703011690	18990	18990	18990	18990	0
106	20230602	202100	2703011690	18990	18990	18990	18990	0
107	20230602	202000	2703011690	18990	18990	18990	18990	0
108	20230602	201900	2703011690	18990	18990	18990	18990	0
109	20230602	201800	2703011690	18990	18990	18990	18990	0
110	20230602	201700	2703011690	18990	18990	18990	18990	0
111	20230602	201600	2703011690	18990	18990	18990	18990	0
112	20230602	201500	2703011690	18990	18990	18990	18990	0
113	20230602	201400	2703011690	18990	18990	18990	18990	0
114	20230602	201300	2703011690	18990	18990	18990	18990	0
115	20230602	201200	2703011690	18990	18990	18990	18990	0
116	20230602	201100	2703011690	18990	18990	18990	18990	0
117	20230602	201000	2703011690	18990	18990	18990	18990	0
118	20230602	200900	2703011690	18990	18990	18990	18990	0
119	20230602	200800	2703011690	18990	18990	18990	18990	0
120	20230602	200700	2703011690	18990	18990	18990	18990	0
121	20230602	200600	2703011690	18990	18990	18990	18990	0
122	20230602	200500	2703011690	18990	18990	18990	18990	2759
123	20230602	200400	2703011690	18990	18990	18990	18990	0
124	20230602	200300	2703011690	18990	18990	18990	18990	0
125	20230602	200200	2703011690	18990	18990	18990	18990	0
126	20230602	200100	2703011690	18990	18990	18990	18990	0
127	20230602	200000	2703011690	18990	18990	18990	18990	0
128	20230602	195900	2703011690	18990	18990	18990	18990	0
129	20230602	195800	2703011690	18990	18990	18990	18990	0
130	20230602	195700	2703011690	18990	18990	18990	18990	0
131	20230602	195600	2703011690	18990	18990	18990	18990	0
132	20230602	195500	2703011690	18990	18990	18990	18990	0
133	20230602	195400	2703011690	18990	18990	18990	18990	0
134	20230602	195300	2703011690	18990	18990	18990	18990	0
135	20230602	195200	2703011690	18990	18990	18990	18990	0
136	20230602	195100	2703011690	18990	18990	18990	18990	0
137	20230602	195000	2703011690	18990	18990	18990	18990	0
138	20230602	194900	2703011690	18990	18990	18990	18990	0
139	20230602	194800	2703011690	18990	18990	18990	18990	0
140	20230602	194700	2703011690	18990	18990	18990	18990	0
141	20230602	194600	2703011690	18990	18990	18990	18990	0
142	20230602	194500	2703011690	18990	18990	18990	18990	0
143	20230602	194400	2703011690	18990	18990	18990	18990	0
144	20230602	194300	2703011690	18990	18990	18990	18990	0
145	20230602	194200	2703011690	18990	18990	18990	18990	0
146	20230602	194100	2703011690	18990	18990	18990	18990	0
147	20230602	194000	2703011690	18990	18990	18990	18990	0
148	20230602	193900	2703011690	18990	18990	18990	18990	0
149	20230602	193800	2703011690	18990	18990	18990	18990	0
150	20230602	193700	2703011690	18990	18990	18990	18990	0
151	20230602	193600	2703011690	18990	18990	18990	18990	0
152	20230602	193500	2703011690	18990	18990	18990	18990	2759
153	20230602	193400	2703011690	18990	18990	18990	18990	0
154	20230602	193300	2703011690	18990	18990	18990	18990	0
155	20230602	193200	2703011690	18990	18990	18990	18990	0
156	20230602	193100	2703011690	18990	18990	18990	18990	0
157	20230602	193000	2703011690	18990	18990	18990	18990	0
158	20230602	192900	2703011690	18990	18990	18990	18990	0
159	20230602	192800	2703011690	18990	18990	18990	18990	0
160	20230602	192700	2703011690	18990	18990	18990	18990	0
161	20230602	192600	2703011690	18990	18990	18990	18990	0
162	20230602	192500	2703011690	18990	18990	18990	18990	0
163	20230602	192400	2703011690	18990	18990	18990	18990	0
164	20230602	192300	2703011690	18990	18990	18990	18990	0
165	20230602	192200	2703011690	18990	18990	18990	18990	0
166	20230602	192100	2703011690	18990	18990	18990	18990	0
167	20230602	192000	2703011690	18990	18990	18990	18990	0
168	20230602	191900	2703011690	18990	18990	18990	18990	0
169	20230602	191800	2703011690	18990	18990	18990	18990	0
170	20230602	191700	2703011690	18990	18990	18990	18990	0
171	20230602	191600	2703011690	18990	18990	18990	18990	0
172	20230602	191500	2703011690	18990	18990	18990	18990	0
173	20230602	191400	2703011690	18990	18990	18990	18990	0
174	20230602	191300	2703011690	18990	18990	18990	18990	0
175	20230602	191200	2703011690	18990	18990	18990	18990	0
176	20230602	191100	2703011690	18990	18990	18990	18990	0
177	20230602	191000	2703011690	18990	18990	18990	18990	0
178	20230602	190900	2703011690	18990	18990	18990	18990	0
179	20230602	190800	2703011690	18990	18990	18990	18990	0
180	20230602	190700	2703011690	18990	18990	18990	18990	0
181	20230602	190600	2703011690	18990	18990	18990	18990	0
182	20230602	190500	2703011690	18990	18990	18990	18990	2759
183	20230602	190400	2703011690	18990	18990	18990	18990	0
184	20230602	190300	2703011690	18990	18990	18990	18990	0
185	20230602	190200	2703011690	18990	18990	18990	18990	0
186	20230602	190100	2703011690	18990	18990	18990	18990	0
187	20230602	190000	2703011690	18990	18990	18990	18990	0
188	20230602	185900	2703011690	18990	18990	18990	18990	0
189	20230602	185800	2703011690	18990	18990	18990	18990	0
190	20230602	185700	2703011690	18990	18990	18990	18990	0
191	20230602	185600	2703011690	18990	18990	18990	18990	0
192	20230602	185500	2703011690	18990	18990	18990	18990	0
193	20230602	185400	2703011690	18990	18990	18990	18990	0
194	20230602	185300	2703011690	18990	18990	18990	18990	0
195	20230602	185200	2703011690	18990	18990	18990	18990	0
196	20230602	185100	2703011690	18990	18990	18990	18990	0
197	20230602	185000	2703011690	18990	18990	18990	18990	0
198	20230602	184900	2703011690	18990	18990	18990	18990	0
199	20230602	184800	2703011690	18990	18990	18990	18990	0
200	20230602	184700	2703011690	18990	18990	18990	18990	0
201	20230602	184600	2703011690	18990	18990	18990	18990	0
202	20230602	184500	2703011690	18990	18990	18990	18990	0
203	20230602	184400	2703011690	18990	18990	18990	18990	0
204	20230602	184300	2703011690	18990	18990	18990	18990	0
205	20230602	184200	2703011690	18990	18990	18990	18990	0
206	20230602	184100	2703011690	18990	18990	18990	18990	0
207	20230602	184000	2703011690	18990	18990	18990	18990	0
208	20230602	183900	2703011690	18990	18990	18990	18990	0
209	20230602	183800	2703011690	18990	18990	18990	18990	0
210	20230602	183700	2703011690	18990	18990	18990	18990	0
211	20230602	183600	2703011690	18990	18990	18990	18990	0
212	20230602	183500	2703011690	18990	18990	18990	18990	2759
213	20230602	183400	2703011690	18990	18990	18990	18990	0
214	20230602	183300	2703011690	18990	18990	18990	18990	0
215	20230602	183200	2703011690	18990	18990	18990	18990	0
216	20230602	183100	2703011690	18990	18990	18990	18990	0
217	20230602	183000	2703011690	18990	18990	18990	18990	0
218	20230602	182900	2703011690	18990	18990	18990	18990	0
219	20230602	182800	2703011690	18990	18990	18990	18990	0
220	20230602	182700	2703011690	18990	18990	18990	18990	0
221	20230602	182600	2703011690	18990	18990	18990	18990	0
222	20230602	182500	2703011690	18990	18990	18990	18990	0
223	20230602	182400	2703011690	18990	18990	18990	18990	0
224	20230602	182300	2703011690	18990	18990	18990	18990	0
225	20230602	182200	2703011690	18990	18990	18990	18990	0
226	20230602	182100	2703011690	18990	18990	18990	18990	0
227	20230602	182000	2703011690	18990	18990	18990	18990	0
228	20230602	181900	2703011690	18990	18990	18990	18990	0
229	20230602	181800	2703011690	18990	18990	18990	18990	0
230	20230602	181700	2703011690	18990	18990	18990	18990	0
231	20230602	181600	2703011690	18990	18990	18990	18990	0
232	20230602	181500	2703011690	18990	18990	18990	18990	0
233	20230602	181400	2703011690	18990	18990	18990	18990	0
234	20230602	181300	2703011690	18990	18990	18990	18990	0
235	20230602	181200	2703011690	18990	18990	18990	18990	0
236	20230602	181100	2703011690	18990	18990	18990	18990	0
237	20230602	181000	2703011690	18990	18990	18990	18990	0
238	20230602	180900	2703011690	18990	18990	18990	18990	0
239	20230602	180800	2703011690	18990	18990	18990	18990	0
240	20230602	180700	2703011690	18990	18990	18990	18990	0
241	20230602	180600	2703011690	18990	18990	18990	18990	0
242	20230602	180500	2703011690	18990	18990	18990	18990	2759
243	20230602	180400	2703011690	18990	18990	18990	18990	0
244	20230602	180300	2703011690	18990	18990	18990	18990	0
245	20230602	180200	2703011690	18990	18990	18990	18990	0
246	20230602	180100	2703011690	18990	18990	18990	18990	0
247	20230602	180000	2703011690	18990	18990	18990	18990	0
248	20230602	175900	2703011690	18990	18990	18990	18990	0
249	20230602	175800	2703011690	18990	18990	18990	18990	0
250	20230602	175700	2703011690	18990	18990	18990	18990	0
251	20230602	175600	2703011690	18990	18990	18990	18990	0
252	20230602	175500	2703011690	18990	18990	18990	18990	0
253	20230602	175400	2703011690	18990	18990	18990	18990	0
254	20230602	175300	2703011690	18990	18990	18990	18990	0
255	20230602	175200	2703011690	18990	18990	18990	18990	0
256	20230602	175100	2703011690	18990	18990	18990	18990	0
257	20230602	175000	2703011690	18990	18990	18990	18990	0
258	20230602	174900	2703011690	18990	18990	18990	18990	0
259	20230602	174800	2703011690	18990	18990	18990	18990	0
260	20230602	174700	2703011690	18990	18990	18990	18990	0
261	20230602	174600	2703011690	18990	18990	18990	18990	0
262	20230602	174500	2703011690	18990	18990	18990	18990	0
263	20230602	174400	2703011690	18990	18990	18990	18990	0
264	20230602	174300	2703011690	18990	18990	18990	18990	0
265	20230602	174200	2703011690	18990	18990	18990	18990	0
266	20230602	174100	2703011690	18990	18990	18990	18990	0
267	20230602	174000	2703011690	18990	18990	18990	18990	0
268	20230602	173900	2703011690	18990	18990	18990	18990	0
269	20230602	173800	2703011690	18990	18990	18990	18990	0
270	20230602	173700	2703011690	18990	18990	18990	18990	0
271	20230602	173600	2703011690	18990	18990	18990	18990	0
272	20230602	173500	2703011690	18990	18990	18990	18990	2759
273	20230602	173400	2703011690	18990	18990	18990	18990	0
274	20230602	173300	2703011690	18990	18990	18990	18990	0
275	20230602	173200	2703011690	18990	18990	18990	18990	0
276	20230602	173100	2703011690	18990	18990	18990	18990	0
277	20230602	173000	2703011690	18990	18990	18990	18990	0
278	20230602	172900	2703011690	18990	18990	18990	18990	0
279	20230602	172800	2703011690	18990	18990	18990	18990	0
280	20230602	172700	2703011690	18990	18990	18990	18990	0
281	20230602	172600	2703011690	18990	18990	18990	18990	0
282	20230602	172500	2703011690	18990	18990	18990	18990	0
283	20230602	172400	2703011690	18990	18990	18990	18990	0
284	20230602	172300	2703011690	18990	18990	18990	18990	0
285	20230602	172200	2703011690	18990	18990	18990	18990	0
286	20230602	172100	2703011690	18990	18990	18990	18990	0
287	20230602	172000	2703011690	18990	18990	18990	18990	0
288	20230602	171900	2703011690	18990	18990	18990	18990	0
289	20230602	171800	2703011690	18990	18990	18990	18990	0
290	20230602	171700	2703011690	18990	18990	18990	18990	0
291	20230602	171600	2703011690	18990	18990	18990	18990	0
292	20230602	171500	2703011690	18990	18990	18990	18990	0
293	20230602	171400	2703011690	18990	18990	18990	18990	0
294	20230602	171300	2703011690	18990	18990	18990	18990	0
295	20230602	171200	2703011690	18990	18990	18990	18990	0
296	20230602	171100	2703011690	18990	18990	18990	18990	0
297	20230602	171000	2703011690	18990	18990	18990	18990	0
298	20230602	170900	2703011690	18990	18990	18990	18990	0
299	20230602	170800	2703011690	18990	18990	18990	18990	0
300	20230602	170700	2703011690	18990	18990	18990	18990	0
301	20230602	170600	2703011690	18990	18990	18990	18990	0
302	20230602	170500	2703011690	18990	18990	18990	18990	2759
303	20230602	170400	2703011690	18990	18990	18990	18990	0
304	20230602	170300	2703011690	18990	18990	18990	18990	0
305	20230602	170200	2703011690	18990	18990	18990	18990	0
306	20230602	170100	2703011690	18990	18990	18990	18990	0
307	20230602	170000	2703011690	18990	18990	18990	18990	0
308	20230602	165900	2703011690	18990	18990	18990	18990	0
309	20230602	165800	2703011690	18990	18990	18990	18990	0
310	20230602	165700	2703011690	18990	18990	18990	18990	0
311	20230602	165600	2703011690	18990	18990	18990	18990	0
312	20230602	165500	2703011690	18990	18990	18990	18990	0
313	20230602	165400	2703011690	18990	18990	18990	18990	0
314	20230602	165300	2703011690	18990	18990	18990	18990	0
315	20230602	165200	2703011690	18990	18990	18990	18990	0
316	20230602	165100	2703011690	18990	18990	18990	18990	0
317	20230602	165000	2703011690	18990	18990	18990	18990	0
318	20230602	164900	2703011690	18990	18990	18990	18990	0
319	20230602	164800	2703011690	18990	18990	18990	18990	0
320	20230602	164700	2703011690	18990	18990	18990	18990	0
321	20230602	164600	2703011690	18990	18990	18990	18990	0
322	20230602	164500	2703011690	18990	18990	18990	18990	0
323	20230602	164400	2703011690	18990	18990	18990	18990	0
324	20230602	164300	2703011690	18990	18990	18990	18990	0
325	20230602	164200	2703011690	18990	18990	18990	18990	0
326	20230602	164100	2703011690	18990	18990	18990	18990	0
327	20230602	164000	2703011690	18990	18990	18990	18990	0
328	20230602	163900	2703011690	18990	18990	18990	18990	0
329	20230602	163800	2703011690	18990	18990	18990	18990	0
330	20230602	163700	2703011690	18990	18990	18990	18990	0
331	20230602	163600	2703011690	18990	18990	18990	18990	0
332	20230602	163500	2703011690	18990	18990	18990	18990	2759
333	20230602	163400	2703011690	18990	18990	18990	18990	0
334	20230602	163300	2703011690	18990	18990	18990	18990	0
335	20230602	163200	2703011690	18990	18990	18990	18990	0
336	20230602	163100	2703011690	18990	18990	18990	18990	0
337	20230602	163000	2703011690	18990	18990	18990	18990	0
338	20230602	162900	2703011690	18990	18990	18990	18990	0
339	20230602	162800	2703011690	18990	18990	18990	18990	0
340	20230602	162700	2703011690	18990	18990	18990	18990	0
341	20230602	162600	2703011690	18990	18990	18990	18990	0
342	20230602	162500	2703011690	18990	18990	18990	18990	0
343	20230602	162400	2703011690	18990	18990	18990	18990	0
344	20230602	162300	2703011690	18990	18990	18990	18990	0
345	20230602	162200	2703011690	18990	18990	18990	18990	0
346	20230602	162100	2703011690	18990	18990	18990	18990	0
347	20230602	162000	2703011690	18990	18990	18990	18990	0
348	20230602	161900	2703011690	18990	18990	18990	18990	0
349	20230602	161800	2703011690	18990	18990	18990	18990	0
350	20230602	161700	2703011690	18990	18990	18990	18990	0
351	20230602	161600	2703011690	18990	18990	18990	18990	0
352	20230602	161500	2703011690	18990	18990	18990	18990	0
353	20230602	161400	2703011690	18990	18990	18990	18990	0
354	20230602	161300	2703011690	18990	18990	18990	18990	0
355	20230602	161200	2703011690	18990	18990	18990	18990	0
356	20230602	161100	2703011690	18990	18990	18990	18990	0
357	20230602	161000	2703011690	18990	18990	18990	18990	0
358	20230602	160900	2703011690	18990	18990	18990	18990	0
359	20230602	160800	2703011690	18990	18990	18990	18990	0
360	20230602	160700	2703011690	18990	18990	18990	18990	0
361	20230602	160600	2703011690	18990	18990	18990	18990	0
362	20230602	160500	2703011690	18990	18990	18990	18990	2759
363	20230602	160400	2703011690	18990	18990	18990	18990	0
364	20230602	160300	2703011690	18990	18990	18990	18990	0
365	20230602	160200	2703011690	18990	18990	18990	18990	0
366	20230602	160100	2703011690	18990	18990	18990	18990	0
367	20230602	160000	2703011690	18990	18990	18990	18990	0
368	20230602	155900	2703011690	18990	18990	18990	18990	0
369	20230602	155800	2703011690	18990	18990	18990	18990	0
370	20230602	155700	2703011690	18990	18990	18990	18990	0
371	20230602	155600	2703011690	18990	18990	18990	18990	0
372	20230602	155500	2703011690	18990	18990	18990	18990	0
373	20230602	155400	2703011690	18990	18990	18990	18990	0
374	20230602	155300	2703011690	18990	18990	18990	18990	0
375	20230602	155200	2703011690	18990	18990	18990	18990	0
376	20230602	155100	2703011690	18990	18990	18990	18990	0
377	20230602	155000	2703011690	18990	18990	18990	18990	0
378	20230602	154900	2703011690	18990	18990	18990	18990	0
379	20230602	154800	2703011690	18990	18990	18990	18990	0
380	20230602	154700	2703011690	18990	18990	18990	18990	0
381	20230602	154600	2703011690	18990	18990	18990	18990	0
382	20230602	154500	2703011690	18990	18990	18990	18990	0
383	20230602	154400	2703011690	18990	18990	18990	18990	0
384	20230602	154300	2703011690	18990	18990	18990	18990	0
385	20230602	154200	2703011690	18990	18990	18990	18990	0
386	20230602	154100	2703011690	18990	18990	18990	18990	0
387	20230602	154000	2703011690	18990	18990	18990	18990	0
388	20230602	153900	2703011690	18990	18990	18990	18990	0
389	20230602	153800	2703011690	18990	18990	18990	18990	0
390	20230602	153700	2703011690	18990	18990	18990	18990	0
391	20230602	153600	2703011690	18990	18990	18990	18990	0
392	20230602	153500	2703011690	18990	18990	18990	18990	2759
393	20230602	153400	2703011690	18990	18990	18990	18990	0
394	20230602	153300	2703011690	18990	18990	18990	18990	0
395	20230602	153200	2703011690	18990	18990	18990	18990	0
396	20230602	153100	2703011690	18990	18990	18990	18990	0
397	20230602	153000	2703011690	18990	18990	18990	18990	2759
398	20230602	152900	2650618280	18990	18990	18990	18990	0
399	20230602	152800	2650618280	18990	18990	18990	18990	0
400	20230602	152700	2650618280	18990	18990	18990	18990	0
401	20230602	152600	2650618280	18990	18990	18990	18990	0
402	20230602	152500	2650618280	18990	18990	18990	18990	0
403	20230602	152400	2650618280	18990	18990	18990	18990	0
404	20230602	152300	2650618280	18990	18990	18990	18990	0
405	20230602	152200	2650618280	18990	18990	18990	18990	0
406	20230602	152100	2650618280	18990	18990	18990	18990	0
407	20230602	152000	2650618280	18990	18990	18990	18990	0
408	20230602	151900	2650618280	18990	18970	18990	18970	16
409	20230602	151800	2650314690	18960	18990	18990	18960	99
410	20230602	151700	2648435550	18990	18970	18990	18960	291
411	20230602	151600	2642914690	18970	18970	18980	18970	705
412	20230602	151500	2629539740	18970	18980	18980	18970	27
413	20230602	151400	2629027290	18970	18980	18980	18970	173
414	20230602	151300	2625743760	18970	18980	18980	18970	359
415	20230602	151200	2618930150	18980	18970	18980	18970	174
416	20230602	151100	2615627640	18970	18960	18980	18960	264
417	20230602	151000	2610617970	18950	18980	18980	18950	1366
418	20230602	150900	2584708470	18980	18980	18980	18980	1
419	20230602	150800	2584689490	18970	18970	18990	18970	122
420	20230602	150700	2582375080	18960	18990	19010	18960	900
421	20230602	150600	2565292500	18980	18980	18990	18980	75
422	20230602	150500	2563868270	18990	19000	19000	18970	1082
423	20230602	150400	2543322190	18990	18990	19000	18990	442
424	20230602	150300	2534927360	18980	18980	18990	18980	262
425	20230602	150200	2529953090	18980	18980	18980	18980	150
426	20230602	150100	2527106090	18970	18960	18970	18960	187
427	20230602	150000	2523558710	18960	18970	18970	18960	221
428	20230602	145900	2519366500	18970	18970	18970	18970	17
429	20230602	145800	2519044010	18970	18970	18970	18970	35
430	20230602	145700	2518380060	18960	18960	18960	18960	218
431	20230602	145600	2514246780	18960	18960	18960	18960	3
432	20230602	145500	2514189900	18960	18960	18960	18960	45
433	20230602	145400	2513336700	18960	18960	18960	18950	66
434	20230602	145300	2512085490	18960	18960	18960	18960	124
435	20230602	145200	2509734450	18950	18960	18960	18950	383
436	20230602	145100	2502476300	18960	18960	18960	18960	36
437	20230602	145000	2501793740	18950	18950	18950	18950	716
438	20230602	144900	2488225540	18960	18960	18960	18960	1955
439	20230602	144800	2451158740	18960	18960	18970	18960	264
440	20230602	144700	2446153100	18960	18950	18960	18950	754
441	20230602	144600	2431860640	18950	18940	18950	18940	188
442	20230602	144500	2428298140	18930	18950	18950	18930	430
443	20230602	144400	2420153940	18940	18960	18960	18940	71
444	20230602	144300	2418808790	18950	18950	18950	18950	5
445	20230602	144200	2418714040	18960	18950	18960	18950	48
446	20230602	144100	2417804090	18950	18950	18950	18950	472
447	20230602	144000	2408859690	18940	18940	18940	18940	484
448	20230602	143900	2399692730	18930	18930	18930	18930	361
449	20230602	143800	2392859000	18930	18930	18930	18930	689
450	20230602	143700	2379816230	18930	18930	18930	18930	1
451	20230602	143600	2379797300	18930	18930	18930	18930	42
452	20230602	143500	2379002240	18930	18930	18930	18930	6
453	20230602	143400	2378888660	18920	18920	18920	18920	42
454	20230602	143300	2378094020	18920	18930	18930	18920	108
455	20230602	143200	2376049590	18920	18910	18920	18910	149
456	20230602	143100	2373231990	18910	18920	18920	18910	24
457	20230602	143000	2372778100	18910	18910	18910	18910	24
458	20230602	142900	2372324260	18910	18920	18920	18910	617
459	20230602	142800	2360652540	18920	18920	18920	18920	30
460	20230602	142700	2360084940	18920	18920	18920	18920	149
461	20230602	142600	2357265860	18920	18920	18920	18920	566
462	20230602	142500	2346557140	18910	18910	18920	18910	26
463	20230602	142400	2346065470	18920	18920	18920	18920	98
464	20230602	142300	2344211310	18910	18910	18910	18910	3
465	20230602	142200	2344154580	18910	18910	18910	18910	0
466	20230602	142100	2344154580	18910	18920	18920	18910	29
467	20230602	142000	2343606140	18920	18920	18920	18920	4
468	20230602	141900	2343530460	18910	18910	18910	18910	24
469	20230602	141800	2343076620	18910	18920	18920	18910	181
470	20230602	141700	2339653840	18920	18920	18920	18920	1
471	20230602	141600	2339634920	18910	18910	18910	18910	108
472	20230602	141500	2337592640	18920	18920	18920	18920	98
473	20230602	141400	2335738480	18920	18920	18920	18920	22
474	20230602	141300	2335322240	18920	18910	18920	18900	761
475	20230602	141200	2320928470	18910	18900	18910	18900	288
476	20230602	141100	2315482650	18910	18900	18910	18900	42
477	20230602	141000	2314688680	18900	18900	18900	18900	1029
478	20230602	140900	2295240580	18900	18900	18900	18890	100
479	20230602	140800	2293351400	18890	18900	18900	18890	52
480	20230602	140700	2292368850	18890	18900	18900	18890	246
481	20230602	140600	2287719700	18900	18890	18900	18890	36
482	20230602	140500	2287039550	18890	18890	18890	18890	10
483	20230602	140400	2286850650	18900	18900	18900	18900	20
484	20230602	140300	2286472650	18900	18890	18900	18890	79
485	20230602	140200	2284979800	18900	18890	18900	18890	75
486	20230602	140100	2283562550	18900	18890	18900	18890	209
487	20230602	140000	2279614340	18890	18880	18890	18880	692
488	20230602	135900	2266544020	18880	18890	18890	18880	299
489	20230602	135800	2260895920	18890	18890	18890	18890	30
490	20230602	135700	2260329220	18900	18890	18900	18890	428
491	20230602	135600	2252242300	18890	18880	18890	18880	342
492	20230602	135500	2245782570	18880	18880	18880	18880	449
493	20230602	135400	2237305450	18880	18900	18900	18880	5497
494	20230602	135300	2133420660	18900	18910	18910	18900	232
495	20230602	135200	2129035280	18910	18900	18910	18900	27
496	20230602	135100	2128524810	18900	18900	18910	18900	125
497	20230602	135000	2126162100	18900	18910	18910	18900	35
498	20230602	134900	2125500490	18910	18910	18910	18910	471
499	20230602	134800	2116593880	18910	18910	18910	18910	105
500	20230602	134700	2114608330	18910	18910	18910	18910	36
501	20230602	134600	2113927570	18910	18910	18910	18910	5
502	20230602	134500	2113833020	18910	18910	18910	18910	17
503	20230602	134400	2113511550	18920	18910	18930	18910	100
504	20230602	134300	2111620140	18910	18910	18910	18910	180
505	20230602	134200	2108216340	18910	18930	18930	18910	689
506	20230602	134100	2095184140	18930	18930	18930	18930	1
507	20230602	134000	2095165210	18920	18930	18930	18920	773
508	20230602	133900	2080537580	18930	18950	18950	18930	81
509	20230602	133800	2079004220	18950	18950	18950	18950	32
510	20230602	133700	2078397820	18950	18950	18950	18950	22
511	20230602	133600	2077980920	18950	18950	18950	18950	23
512	20230602	133500	2077545070	18950	18950	18950	18950	0
513	20230602	133400	2077545070	18950	18950	18950	18950	0
514	20230602	133300	2077545070	18950	18950	18950	18950	20
515	20230602	133200	2077166070	18920	18920	18920	18920	13
516	20230602	133100	2076920110	18920	18920	18920	18920	20
517	20230602	133000	2076541710	18910	18930	18930	18910	470
518	20230602	132900	2067651140	18920	18920	18920	18920	169
519	20230602	132800	2064453660	18920	18920	18920	18920	20
520	20230602	132700	2064075260	18910	18910	18910	18910	57
521	20230602	132600	2062997390	18910	18910	18910	18910	37
522	20230602	132500	2062297720	18920	18910	18920	18910	28
523	20230602	132400	2061768220	18910	18910	18910	18910	489
524	20230602	132300	2052521230	18910	18910	18910	18910	378
525	20230602	132200	2045373250	18910	18910	18910	18910	232
526	20230602	132100	2040986130	18910	18930	18930	18910	42
527	20230602	132000	2040191680	18930	18920	18950	18920	25
528	20230602	131900	2039718470	18930	18910	18930	18910	187
529	20230602	131800	2036179140	18910	18910	18910	18900	170
530	20230602	131700	2032964630	18910	18920	18920	18910	526
531	20230602	131600	2023017310	18920	18920	18920	18920	124
532	20230602	131500	2020671230	18920	18910	18920	18910	114
533	20230602	131400	2018514360	18920	18920	18920	18920	2
534	20230602	131300	2018476520	18920	18920	18920	18910	212
535	20230602	131200	2014467480	18910	18910	18920	18910	369
536	20230602	131100	2007489650	18910	18910	18920	18910	2195
537	20230602	131000	1965982150	18910	18920	18920	18910	102
538	20230602	130900	1964052410	18930	18930	18930	18930	4
539	20230602	130800	1963976690	18920	18920	18920	18920	25
540	20230602	130700	1963503690	18920	18920	18920	18920	958
541	20230602	130600	1945378330	18920	18920	18920	18920	0
542	20230602	130500	1945378330	18920	18920	18920	18920	2
543	20230602	130400	1945340490	18930	18930	18930	18930	0
544	20230602	130300	1945340490	18930	18920	18930	18910	1102
545	20230602	130200	1924496890	18930	18920	18930	18920	111
546	20230602	130100	1922395820	18920	18920	18920	18920	1
547	20230602	130000	1922376900	18930	18930	18930	18930	56
548	20230602	125900	1921316820	18930	18930	18930	18930	32
549	20230602	125800	1920711060	18930	18930	18930	18930	80
550	20230602	125700	1919196660	18930	18940	18940	18930	696
551	20230602	125600	1906021160	18930	18930	18930	18930	1
552	20230602	125500	1906002230	18930	18930	18930	18930	2
553	20230602	125400	1905964370	18930	18950	18950	18930	288
554	20230602	125300	1900510700	18950	18950	18950	18950	1
555	20230602	125200	1900491750	18940	18940	18940	18940	100
556	20230602	125100	1898597750	18940	18950	18950	18940	15
557	20230602	125000	1898313510	18960	18960	18960	18960	2
558	20230602	124900	1898275590	18970	18970	18970	18970	0
559	20230602	124800	1898275590	18970	18970	18970	18970	22
560	20230602	124700	1897858250	18970	18970	18970	18970	1
561	20230602	124600	1897839280	18950	18950	18950	18950	0
562	20230602	124500	1897839280	18950	18960	18960	18950	122
563	20230602	124400	1895527000	18970	18970	18970	18970	30
564	20230602	124300	1894957900	18970	18970	18970	18970	50
565	20230602	124200	1894009400	18970	18970	18970	18970	1
566	20230602	124100	1893990430	18970	18970	18970	18970	8
567	20230602	124000	1893838670	18970	18970	18970	18970	1
568	20230602	123900	1893819700	18970	18970	18970	18970	12
569	20230602	123800	1893592060	18970	18940	18970	18940	191
570	20230602	123700	1889974160	18940	18940	18940	18940	12
571	20230602	123600	1889746880	18940	18940	18940	18940	0
572	20230602	123500	1889746880	18940	18920	18940	18920	21
573	20230602	123400	1889349280	18920	18920	18920	18920	0
574	20230602	123300	1889349280	18920	18930	18930	18920	138
575	20230602	123200	1886738160	18930	18960	18970	18930	105
576	20230602	123100	1884750320	18970	18970	18970	18970	0
577	20230602	123000	1884750320	18970	18970	18970	18970	0
578	20230602	122900	1884750320	18970	18970	18970	18970	180
579	20230602	122800	1881335720	18970	18920	18970	18920	301
580	20230602	122700	1875640750	18970	18970	18970	18970	0
581	20230602	122600	1875640750	18970	18970	18970	18970	10
582	20230602	122500	1875451050	18970	18920	18970	18920	51
583	20230602	122400	1874486080	18910	18910	18910	18910	7
584	20230602	122300	1874353710	18920	18940	18940	18920	1863
585	20230602	122200	1839095950	18980	18980	18980	18980	0
586	20230602	122100	1839095950	18980	18980	18980	18980	0
587	20230602	122000	1839095950	18980	18930	18980	18930	50
588	20230602	121900	1838149300	18930	18930	18930	18930	15
589	20230602	121800	1837865350	18930	18930	18930	18930	16
590	20230602	121700	1837562470	18930	18930	18930	18930	114
591	20230602	121600	1835404450	18930	18930	18930	18930	403
592	20230602	121500	1827775660	18930	18920	18930	18920	243
593	20230602	121400	1823177500	18930	18920	18930	18920	669
594	20230602	121300	1810514990	18920	18930	18930	18920	112
595	20230602	121200	1808395840	18930	18930	18930	18930	23
596	20230602	121100	1807960450	18930	18930	18930	18930	115
597	20230602	121000	1805783500	18930	18920	18930	18920	246
598	20230602	120900	1801129080	18920	18920	18920	18920	100
599	20230602	120800	1799237080	18910	18920	18920	18910	33
600	20230602	120700	1798613040	18920	18910	18920	18910	549
601	20230602	120600	1788231440	18910	18910	18910	18900	49
602	20230602	120500	1787305170	18910	18910	18910	18910	28
603	20230602	120400	1786775690	18910	18910	18910	18910	1
604	20230602	120300	1786756780	18900	18910	18910	18900	941
605	20230602	120200	1768969310	18910	18920	18920	18910	990
606	20230602	120100	1750243390	18920	18920	18920	18910	390
607	20230602	120000	1742866590	18920	18920	18920	18920	365
608	20230602	115900	1735960790	18930	18920	18930	18920	61
609	20230602	115800	1734806600	18920	18920	18920	18920	27
610	20230602	115700	1734295760	18920	18920	18920	18920	520
611	20230602	115600	1724457360	18920	18910	18920	18910	66
612	20230602	115500	1723209220	18920	18910	18920	18910	405
613	20230602	115400	1715550440	18920	18920	18920	18910	590
614	20230602	115300	1704392460	18920	18930	18930	18920	1198
615	20230602	115200	1681724930	18930	18930	18950	18920	286
616	20230602	115100	1676312540	18920	18920	18930	18920	129
617	20230602	115000	1673870760	18930	18950	18950	18930	6209
618	20230602	114900	1556252810	18960	18960	18960	18950	1936
619	20230602	114800	1519549850	18970	18970	18970	18970	744
620	20230602	114700	1505436170	18970	18980	18980	18970	40
621	20230602	114600	1504677170	18980	18980	18980	18980	1
622	20230602	114500	1504658190	18970	18970	18970	18970	25
623	20230602	114400	1504183940	18970	18970	18970	18970	0
624	20230602	114300	1504183940	18970	18970	18970	18970	159
625	20230602	114200	1501167710	18970	18970	18970	18970	0
626	20230602	114100	1501167710	18970	18990	18990	18970	46
627	20230602	114000	1500294730	18970	18970	18970	18970	33
628	20230602	113900	1499668720	18970	18970	18970	18970	0
629	20230602	113800	1499668720	18970	18980	18980	18970	194
630	20230602	113700	1495988340	18990	18990	18990	18990	0
631	20230602	113600	1495988340	18990	18960	18990	18960	158
632	20230602	113500	1492990580	18970	18970	18970	18970	0
633	20230602	113400	1492990580	18970	18980	18980	18970	969
634	20230602	113300	1474608550	18980	18980	18980	18980	0
635	20230602	113200	1474608550	18980	18980	18980	18980	10
636	20230602	113100	1474418750	18970	18990	18990	18970	176
637	20230602	113000	1471079990	18970	18970	18970	18970	425
638	20230602	112900	1463017740	18970	18970	18970	18970	172
639	20230602	112800	1459754900	18970	18990	18990	18970	454
640	20230602	112700	1451136920	18990	18990	18990	18990	20
641	20230602	112600	1450757120	18990	18990	18990	18990	0
642	20230602	112500	1450757120	18990	18990	18990	18990	255
643	20230602	112400	1445914670	18990	18970	18990	18970	120
644	20230602	112300	1443637870	18970	18970	18970	18970	95
645	20230602	112200	1441835720	18970	18970	18970	18970	31
646	20230602	112100	1441247650	18970	18970	18970	18970	113
647	20230602	112000	1439104040	18960	18960	18960	18960	1462
648	20230602	111900	1411384520	18960	18960	18960	18960	12
649	20230602	111800	1411157000	18970	18960	18970	18960	160
650	20230602	111700	1408123100	18960	18960	18960	18960	0
651	20230602	111600	1408123100	18960	18960	18960	18960	0
652	20230602	111500	1408123100	18960	18960	18960	18960	0
653	20230602	111400	1408123100	18960	18960	18960	18960	65
654	20230602	111300	1406890700	18960	18960	18960	18960	35
655	20230602	111200	1406227100	18960	18950	18960	18950	37
656	20230602	111100	1405525590	18960	18950	18960	18950	805
657	20230602	111000	1390267840	18950	18960	18960	18950	952
658	20230602	110900	1372219300	18960	18950	18960	18950	700
659	20230602	110800	1358953900	18950	18950	18950	18950	0
660	20230602	110700	1358953900	18950	18960	18960	18950	64
661	20230602	110600	1357740760	18950	18960	18960	18950	764
662	20230602	110500	1343256420	18960	18970	18970	18950	758
663	20230602	110400	1328885570	18970	18960	18970	18950	702
664	20230602	110300	1315576970	18970	18970	18970	18970	14
665	20230602	110200	1315311390	18970	18970	18970	18960	319
666	20230602	110100	1309262820	18970	18970	18970	18970	10
667	20230602	110000	1309073120	18970	18990	18990	18970	303
668	20230602	105900	1303325190	18970	18970	18970	18970	3
669	20230602	105800	1303268280	18970	18970	18970	18970	31
670	20230602	105700	1302680210	18970	18970	18970	18970	0
671	20230602	105600	1302680210	18970	18970	18970	18970	40
672	20230602	105500	1301921410	18990	18970	18990	18960	1422
673	20230602	105400	1274954960	18970	19000	19000	18970	252
674	20230602	105300	1270172700	19000	19000	19000	18970	15
675	20230602	105200	1269887730	18970	18970	18970	18970	801
676	20230602	105100	1254692760	18960	18980	18980	18960	1869
677	20230602	105000	1219254070	18980	18980	18980	18980	21
678	20230602	104900	1218855490	18980	18980	18980	18970	48
679	20230602	104800	1217944860	18990	18960	18990	18960	5
680	20230602	104700	1217850030	18960	18970	18970	18960	50
681	20230602	104600	1216901960	18960	18960	18960	18960	60
682	20230602	104500	1215764360	18960	19000	19000	18960	1000
683	20230602	104400	1196795470	19000	18970	19000	18970	214
684	20230602	104300	1192735710	18970	18980	18980	18970	64
685	20230602	104200	1191521580	18980	18990	18990	18980	407
686	20230602	104100	1183795270	18990	18990	18990	18990	10
687	20230602	104000	1183605370	18990	18990	18990	18970	374
688	20230602	103900	1176509330	19000	18970	19010	18970	12
689	20230602	103800	1176281340	18960	18990	18990	18960	703
690	20230602	103700	1162947840	18990	19020	19020	18990	220
691	20230602	103600	1158768570	19020	19010	19020	18980	53
692	20230602	103500	1157760810	18990	18990	19010	18990	334
693	20230602	103400	1151415920	18990	18990	18990	18990	7
694	20230602	103300	1151282990	18990	18990	18990	18990	214
695	20230602	103200	1147219130	18970	18970	18970	18970	16
696	20230602	103100	1146915610	18970	18960	18980	18960	61
697	20230602	103000	1145758440	18970	18970	18970	18960	581
698	20230602	102900	1134737400	18970	18970	18970	18970	135
699	20230602	102800	1132176450	18970	18960	18970	18950	374
700	20230602	102700	1125085280	18960	18960	18960	18960	198
701	20230602	102600	1121331200	18960	18960	18960	18960	50
702	20230602	102500	1120383200	18950	18960	18960	18950	385
703	20230602	102400	1113086900	18960	18960	18960	18950	313
704	20230602	102300	1107154820	18960	18960	18960	18950	180
705	20230602	102200	1103743220	18960	18950	18960	18950	1187
706	20230602	102100	1081248300	18950	18960	18960	18950	994
707	20230602	102000	1062411400	18960	18960	18960	18950	213
708	20230602	101900	1058375030	18950	18970	18970	18950	1800
709	20230602	101800	1024251320	18970	18970	18970	18960	126
710	20230602	101700	1021861650	18960	18980	18980	18960	3774
711	20230602	101600	950269640	18980	19000	19010	18980	650
712	20230602	101500	937930830	18980	19010	19010	18980	2634
713	20230602	101400	887901410	19020	19030	19030	19020	22
714	20230602	101300	887482920	19030	19020	19030	19020	21
715	20230602	101200	887083490	19020	19020	19020	19020	52
716	20230602	101100	886094450	19020	19020	19020	19020	162
717	20230602	101000	883013210	19020	19020	19020	19010	121
718	20230602	100900	880711890	19030	19010	19030	19010	95
719	20230602	100800	878905840	19010	19030	19030	19010	1006
720	20230602	100700	859776990	19030	19020	19030	19020	177
721	20230602	100600	856408880	19020	19020	19020	19020	20
722	20230602	100500	856028480	19020	19010	19020	19010	831
723	20230602	100400	840229850	19010	19010	19010	18990	1214
724	20230602	100300	817166530	19000	19020	19020	19000	977
725	20230602	100200	798591740	19030	19030	19030	19030	41
726	20230602	100100	797811510	19030	19020	19030	19020	42
727	20230602	100000	797012600	19020	19020	19030	19020	89
728	20230602	095900	795319560	19020	19030	19030	19020	49
729	20230602	095800	794387440	19030	19020	19030	19020	59
730	20230602	095700	793265210	19040	19040	19040	19040	15
731	20230602	095600	792979610	19020	19040	19040	19020	17
732	20230602	095500	792656090	19010	19040	19040	19010	350
733	20230602	095400	785998530	19040	19040	19040	19040	21
734	20230602	095300	785598690	19050	19050	19050	19050	7
735	20230602	095200	785465340	19000	19050	19050	19000	525
736	20230602	095100	775490090	19000	18960	19000	18960	1098
737	20230602	095000	754638980	18960	19000	19000	18960	868
738	20230602	094900	738165000	19000	19040	19050	18970	6433
739	20230602	094800	615974510	19030	19060	19060	19030	218
740	20230602	094700	611822780	19060	19060	19060	19050	152
741	20230602	094600	608926160	19060	19060	19060	19060	2
742	20230602	094500	608888040	19060	19060	19060	19060	20
743	20230602	094400	608506840	19060	19040	19060	19030	562
744	20230602	094300	597811450	19030	19070	19070	19030	583
745	20230602	094200	586710270	19080	19080	19080	19080	33
746	20230602	094100	586080630	19080	19080	19080	19080	100
747	20230602	094000	584172630	19050	19040	19050	19040	243
748	20230602	093900	579543900	19040	19080	19080	19040	591
749	20230602	093800	568287590	19080	19080	19080	19080	3
750	20230602	093700	568230350	19080	19090	19090	19070	14
751	20230602	093600	567963210	19090	19090	19100	19090	166
752	20230602	093500	564792730	19100	19100	19100	19090	57
753	20230602	093400	563704080	19100	19060	19100	19020	1498
754	20230602	093300	535157370	19060	19070	19070	19060	312
755	20230602	093200	529208390	19080	19110	19120	19080	1348
756	20230602	093100	503458490	19110	19160	19160	19110	1111
757	20230602	093000	482216650	19160	19150	19170	19120	1800
758	20230602	092900	447792910	19150	19130	19150	19120	215
759	20230602	092800	443681460	19130	19140	19170	19120	2108
760	20230602	092700	403361620	19160	19170	19170	19160	21
761	20230602	092600	402959250	19180	19180	19180	19180	43
762	20230602	092500	402134510	19180	19130	19180	19130	928
763	20230602	092400	384372990	19120	19130	19140	19120	545
764	20230602	092300	373946120	19130	19140	19140	19130	697
765	20230602	092200	360608950	19140	19170	19170	19140	597
766	20230602	092100	349175850	19170	19190	19190	19170	274
767	20230602	092000	343920400	19190	19190	19210	19190	60
768	20230602	091900	342768980	19190	19180	19190	19180	909
769	20230602	091800	325326170	19190	19200	19200	19190	786
770	20230602	091700	310241360	19200	19210	19210	19200	943
771	20230602	091600	292135610	19200	19210	19210	19200	483
772	20230602	091500	282858790	19270	19240	19280	19240	375
773	20230602	091400	275641720	19290	19220	19290	19210	99
774	20230602	091300	273739580	19220	19240	19240	19220	480
775	20230602	091200	264508470	19290	19270	19290	19250	1360
776	20230602	091100	238319670	19270	19280	19310	19260	1529
777	20230602	091000	208859480	19280	19320	19330	19270	874
778	20230602	090900	191994650	19320	19290	19320	19290	706
779	20230602	090800	178363010	19300	19290	19300	19270	947
780	20230602	090700	160108000	19300	19280	19300	19280	1214
781	20230602	090600	136693080	19290	19300	19300	19290	1670
782	20230602	090500	104465650	19310	19310	19310	19310	946
783	20230602	090400	86198390	19310	19350	19350	19300	605
784	20230602	090300	74519690	19300	19360	19360	19300	281
785	20230602	090200	69087810	19380	19290	19380	19290	442
786	20230602	090100	60526340	19280	19260	19380	19260	2659
787	20230602	090000	9143370	19250	19250	19260	19240	475