KissMeData/088260/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	230500	146732890	5420	5420	5420	5420	3373
3	20230602	230400	146732890	5420	5420	5420	5420	0
4	20230602	230300	146732890	5420	5420	5420	5420	0
5	20230602	230200	146732890	5420	5420	5420	5420	0
6	20230602	230100	146732890	5420	5420	5420	5420	0
7	20230602	230000	146732890	5420	5420	5420	5420	0
8	20230602	225900	146732890	5420	5420	5420	5420	0
9	20230602	225800	146732890	5420	5420	5420	5420	0
10	20230602	225700	146732890	5420	5420	5420	5420	0
11	20230602	225600	146732890	5420	5420	5420	5420	0
12	20230602	225500	146732890	5420	5420	5420	5420	0
13	20230602	225400	146732890	5420	5420	5420	5420	0
14	20230602	225300	146732890	5420	5420	5420	5420	0
15	20230602	225200	146732890	5420	5420	5420	5420	0
16	20230602	225100	146732890	5420	5420	5420	5420	0
17	20230602	225000	146732890	5420	5420	5420	5420	0
18	20230602	224900	146732890	5420	5420	5420	5420	0
19	20230602	224800	146732890	5420	5420	5420	5420	0
20	20230602	224700	146732890	5420	5420	5420	5420	0
21	20230602	224600	146732890	5420	5420	5420	5420	0
22	20230602	224500	146732890	5420	5420	5420	5420	0
23	20230602	224400	146732890	5420	5420	5420	5420	0
24	20230602	224300	146732890	5420	5420	5420	5420	0
25	20230602	224200	146732890	5420	5420	5420	5420	0
26	20230602	224100	146732890	5420	5420	5420	5420	0
27	20230602	224000	146732890	5420	5420	5420	5420	0
28	20230602	223900	146732890	5420	5420	5420	5420	0
29	20230602	223800	146732890	5420	5420	5420	5420	0
30	20230602	223700	146732890	5420	5420	5420	5420	0
31	20230602	223600	146732890	5420	5420	5420	5420	0
32	20230602	223500	146732890	5420	5420	5420	5420	3373
33	20230602	223400	146732890	5420	5420	5420	5420	0
34	20230602	223300	146732890	5420	5420	5420	5420	0
35	20230602	223200	146732890	5420	5420	5420	5420	0
36	20230602	223100	146732890	5420	5420	5420	5420	0
37	20230602	223000	146732890	5420	5420	5420	5420	0
38	20230602	222900	146732890	5420	5420	5420	5420	0
39	20230602	222800	146732890	5420	5420	5420	5420	0
40	20230602	222700	146732890	5420	5420	5420	5420	0
41	20230602	222600	146732890	5420	5420	5420	5420	0
42	20230602	222500	146732890	5420	5420	5420	5420	0
43	20230602	222400	146732890	5420	5420	5420	5420	0
44	20230602	222300	146732890	5420	5420	5420	5420	0
45	20230602	222200	146732890	5420	5420	5420	5420	0
46	20230602	222100	146732890	5420	5420	5420	5420	0
47	20230602	222000	146732890	5420	5420	5420	5420	0
48	20230602	221900	146732890	5420	5420	5420	5420	0
49	20230602	221800	146732890	5420	5420	5420	5420	0
50	20230602	221700	146732890	5420	5420	5420	5420	0
51	20230602	221600	146732890	5420	5420	5420	5420	0
52	20230602	221500	146732890	5420	5420	5420	5420	0
53	20230602	221400	146732890	5420	5420	5420	5420	0
54	20230602	221300	146732890	5420	5420	5420	5420	0
55	20230602	221200	146732890	5420	5420	5420	5420	0
56	20230602	221100	146732890	5420	5420	5420	5420	0
57	20230602	221000	146732890	5420	5420	5420	5420	0
58	20230602	220900	146732890	5420	5420	5420	5420	0
59	20230602	220800	146732890	5420	5420	5420	5420	0
60	20230602	220700	146732890	5420	5420	5420	5420	0
61	20230602	220600	146732890	5420	5420	5420	5420	0
62	20230602	220500	146732890	5420	5420	5420	5420	3373
63	20230602	220400	146732890	5420	5420	5420	5420	0
64	20230602	220300	146732890	5420	5420	5420	5420	0
65	20230602	220200	146732890	5420	5420	5420	5420	0
66	20230602	220100	146732890	5420	5420	5420	5420	0
67	20230602	220000	146732890	5420	5420	5420	5420	0
68	20230602	215900	146732890	5420	5420	5420	5420	0
69	20230602	215800	146732890	5420	5420	5420	5420	0
70	20230602	215700	146732890	5420	5420	5420	5420	0
71	20230602	215600	146732890	5420	5420	5420	5420	0
72	20230602	215500	146732890	5420	5420	5420	5420	0
73	20230602	215400	146732890	5420	5420	5420	5420	0
74	20230602	215300	146732890	5420	5420	5420	5420	0
75	20230602	215200	146732890	5420	5420	5420	5420	0
76	20230602	215100	146732890	5420	5420	5420	5420	0
77	20230602	215000	146732890	5420	5420	5420	5420	0
78	20230602	214900	146732890	5420	5420	5420	5420	0
79	20230602	214800	146732890	5420	5420	5420	5420	0
80	20230602	214700	146732890	5420	5420	5420	5420	0
81	20230602	214600	146732890	5420	5420	5420	5420	0
82	20230602	214500	146732890	5420	5420	5420	5420	0
83	20230602	214400	146732890	5420	5420	5420	5420	0
84	20230602	214300	146732890	5420	5420	5420	5420	0
85	20230602	214200	146732890	5420	5420	5420	5420	0
86	20230602	214100	146732890	5420	5420	5420	5420	0
87	20230602	214000	146732890	5420	5420	5420	5420	0
88	20230602	213900	146732890	5420	5420	5420	5420	0
89	20230602	213800	146732890	5420	5420	5420	5420	0
90	20230602	213700	146732890	5420	5420	5420	5420	0
91	20230602	213600	146732890	5420	5420	5420	5420	0
92	20230602	213500	146732890	5420	5420	5420	5420	3373
93	20230602	213400	146732890	5420	5420	5420	5420	0
94	20230602	213300	146732890	5420	5420	5420	5420	0
95	20230602	213200	146732890	5420	5420	5420	5420	0
96	20230602	213100	146732890	5420	5420	5420	5420	0
97	20230602	213000	146732890	5420	5420	5420	5420	0
98	20230602	212900	146732890	5420	5420	5420	5420	0
99	20230602	212800	146732890	5420	5420	5420	5420	0
100	20230602	212700	146732890	5420	5420	5420	5420	0
101	20230602	212600	146732890	5420	5420	5420	5420	0
102	20230602	212500	146732890	5420	5420	5420	5420	0
103	20230602	212400	146732890	5420	5420	5420	5420	0
104	20230602	212300	146732890	5420	5420	5420	5420	0
105	20230602	212200	146732890	5420	5420	5420	5420	0
106	20230602	212100	146732890	5420	5420	5420	5420	0
107	20230602	212000	146732890	5420	5420	5420	5420	0
108	20230602	211900	146732890	5420	5420	5420	5420	0
109	20230602	211800	146732890	5420	5420	5420	5420	0
110	20230602	211700	146732890	5420	5420	5420	5420	0
111	20230602	211600	146732890	5420	5420	5420	5420	0
112	20230602	211500	146732890	5420	5420	5420	5420	0
113	20230602	211400	146732890	5420	5420	5420	5420	0
114	20230602	211300	146732890	5420	5420	5420	5420	0
115	20230602	211200	146732890	5420	5420	5420	5420	0
116	20230602	211100	146732890	5420	5420	5420	5420	0
117	20230602	211000	146732890	5420	5420	5420	5420	0
118	20230602	210900	146732890	5420	5420	5420	5420	0
119	20230602	210800	146732890	5420	5420	5420	5420	0
120	20230602	210700	146732890	5420	5420	5420	5420	0
121	20230602	210600	146732890	5420	5420	5420	5420	0
122	20230602	210500	146732890	5420	5420	5420	5420	3373
123	20230602	210400	146732890	5420	5420	5420	5420	0
124	20230602	210300	146732890	5420	5420	5420	5420	0
125	20230602	210200	146732890	5420	5420	5420	5420	0
126	20230602	210100	146732890	5420	5420	5420	5420	0
127	20230602	210000	146732890	5420	5420	5420	5420	0
128	20230602	205900	146732890	5420	5420	5420	5420	0
129	20230602	205800	146732890	5420	5420	5420	5420	0
130	20230602	205700	146732890	5420	5420	5420	5420	0
131	20230602	205600	146732890	5420	5420	5420	5420	0
132	20230602	205500	146732890	5420	5420	5420	5420	0
133	20230602	205400	146732890	5420	5420	5420	5420	0
134	20230602	205300	146732890	5420	5420	5420	5420	0
135	20230602	205200	146732890	5420	5420	5420	5420	0
136	20230602	205100	146732890	5420	5420	5420	5420	0
137	20230602	205000	146732890	5420	5420	5420	5420	0
138	20230602	204900	146732890	5420	5420	5420	5420	0
139	20230602	204800	146732890	5420	5420	5420	5420	0
140	20230602	204700	146732890	5420	5420	5420	5420	0
141	20230602	204600	146732890	5420	5420	5420	5420	0
142	20230602	204500	146732890	5420	5420	5420	5420	0
143	20230602	204400	146732890	5420	5420	5420	5420	0
144	20230602	204300	146732890	5420	5420	5420	5420	0
145	20230602	204200	146732890	5420	5420	5420	5420	0
146	20230602	204100	146732890	5420	5420	5420	5420	0
147	20230602	204000	146732890	5420	5420	5420	5420	0
148	20230602	203900	146732890	5420	5420	5420	5420	0
149	20230602	203800	146732890	5420	5420	5420	5420	0
150	20230602	203700	146732890	5420	5420	5420	5420	0
151	20230602	203600	146732890	5420	5420	5420	5420	0
152	20230602	203500	146732890	5420	5420	5420	5420	3373
153	20230602	203400	146732890	5420	5420	5420	5420	0
154	20230602	203300	146732890	5420	5420	5420	5420	0
155	20230602	203200	146732890	5420	5420	5420	5420	0
156	20230602	203100	146732890	5420	5420	5420	5420	0
157	20230602	203000	146732890	5420	5420	5420	5420	0
158	20230602	202900	146732890	5420	5420	5420	5420	0
159	20230602	202800	146732890	5420	5420	5420	5420	0
160	20230602	202700	146732890	5420	5420	5420	5420	0
161	20230602	202600	146732890	5420	5420	5420	5420	0
162	20230602	202500	146732890	5420	5420	5420	5420	0
163	20230602	202400	146732890	5420	5420	5420	5420	0
164	20230602	202300	146732890	5420	5420	5420	5420	0
165	20230602	202200	146732890	5420	5420	5420	5420	0
166	20230602	202100	146732890	5420	5420	5420	5420	0
167	20230602	202000	146732890	5420	5420	5420	5420	0
168	20230602	201900	146732890	5420	5420	5420	5420	0
169	20230602	201800	146732890	5420	5420	5420	5420	0
170	20230602	201700	146732890	5420	5420	5420	5420	0
171	20230602	201600	146732890	5420	5420	5420	5420	0
172	20230602	201500	146732890	5420	5420	5420	5420	0
173	20230602	201400	146732890	5420	5420	5420	5420	0
174	20230602	201300	146732890	5420	5420	5420	5420	0
175	20230602	201200	146732890	5420	5420	5420	5420	0
176	20230602	201100	146732890	5420	5420	5420	5420	0
177	20230602	201000	146732890	5420	5420	5420	5420	0
178	20230602	200900	146732890	5420	5420	5420	5420	0
179	20230602	200800	146732890	5420	5420	5420	5420	0
180	20230602	200700	146732890	5420	5420	5420	5420	0
181	20230602	200600	146732890	5420	5420	5420	5420	0
182	20230602	200500	146732890	5420	5420	5420	5420	3373
183	20230602	200400	146732890	5420	5420	5420	5420	0
184	20230602	200300	146732890	5420	5420	5420	5420	0
185	20230602	200200	146732890	5420	5420	5420	5420	0
186	20230602	200100	146732890	5420	5420	5420	5420	0
187	20230602	200000	146732890	5420	5420	5420	5420	0
188	20230602	195900	146732890	5420	5420	5420	5420	0
189	20230602	195800	146732890	5420	5420	5420	5420	0
190	20230602	195700	146732890	5420	5420	5420	5420	0
191	20230602	195600	146732890	5420	5420	5420	5420	0
192	20230602	195500	146732890	5420	5420	5420	5420	0
193	20230602	195400	146732890	5420	5420	5420	5420	0
194	20230602	195300	146732890	5420	5420	5420	5420	0
195	20230602	195200	146732890	5420	5420	5420	5420	0
196	20230602	195100	146732890	5420	5420	5420	5420	0
197	20230602	195000	146732890	5420	5420	5420	5420	0
198	20230602	194900	146732890	5420	5420	5420	5420	0
199	20230602	194800	146732890	5420	5420	5420	5420	0
200	20230602	194700	146732890	5420	5420	5420	5420	0
201	20230602	194600	146732890	5420	5420	5420	5420	0
202	20230602	194500	146732890	5420	5420	5420	5420	0
203	20230602	194400	146732890	5420	5420	5420	5420	0
204	20230602	194300	146732890	5420	5420	5420	5420	0
205	20230602	194200	146732890	5420	5420	5420	5420	0
206	20230602	194100	146732890	5420	5420	5420	5420	0
207	20230602	194000	146732890	5420	5420	5420	5420	0
208	20230602	193900	146732890	5420	5420	5420	5420	0
209	20230602	193800	146732890	5420	5420	5420	5420	0
210	20230602	193700	146732890	5420	5420	5420	5420	0
211	20230602	193600	146732890	5420	5420	5420	5420	0
212	20230602	193500	146732890	5420	5420	5420	5420	3373
213	20230602	193400	146732890	5420	5420	5420	5420	0
214	20230602	193300	146732890	5420	5420	5420	5420	0
215	20230602	193200	146732890	5420	5420	5420	5420	0
216	20230602	193100	146732890	5420	5420	5420	5420	0
217	20230602	193000	146732890	5420	5420	5420	5420	0
218	20230602	192900	146732890	5420	5420	5420	5420	0
219	20230602	192800	146732890	5420	5420	5420	5420	0
220	20230602	192700	146732890	5420	5420	5420	5420	0
221	20230602	192600	146732890	5420	5420	5420	5420	0
222	20230602	192500	146732890	5420	5420	5420	5420	0
223	20230602	192400	146732890	5420	5420	5420	5420	0
224	20230602	192300	146732890	5420	5420	5420	5420	0
225	20230602	192200	146732890	5420	5420	5420	5420	0
226	20230602	192100	146732890	5420	5420	5420	5420	0
227	20230602	192000	146732890	5420	5420	5420	5420	0
228	20230602	191900	146732890	5420	5420	5420	5420	0
229	20230602	191800	146732890	5420	5420	5420	5420	0
230	20230602	191700	146732890	5420	5420	5420	5420	0
231	20230602	191600	146732890	5420	5420	5420	5420	0
232	20230602	191500	146732890	5420	5420	5420	5420	0
233	20230602	191400	146732890	5420	5420	5420	5420	0
234	20230602	191300	146732890	5420	5420	5420	5420	0
235	20230602	191200	146732890	5420	5420	5420	5420	0
236	20230602	191100	146732890	5420	5420	5420	5420	0
237	20230602	191000	146732890	5420	5420	5420	5420	0
238	20230602	190900	146732890	5420	5420	5420	5420	0
239	20230602	190800	146732890	5420	5420	5420	5420	0
240	20230602	190700	146732890	5420	5420	5420	5420	0
241	20230602	190600	146732890	5420	5420	5420	5420	0
242	20230602	190500	146732890	5420	5420	5420	5420	3373
243	20230602	190400	146732890	5420	5420	5420	5420	0
244	20230602	190300	146732890	5420	5420	5420	5420	0
245	20230602	190200	146732890	5420	5420	5420	5420	0
246	20230602	190100	146732890	5420	5420	5420	5420	0
247	20230602	190000	146732890	5420	5420	5420	5420	0
248	20230602	185900	146732890	5420	5420	5420	5420	0
249	20230602	185800	146732890	5420	5420	5420	5420	0
250	20230602	185700	146732890	5420	5420	5420	5420	0
251	20230602	185600	146732890	5420	5420	5420	5420	0
252	20230602	185500	146732890	5420	5420	5420	5420	0
253	20230602	185400	146732890	5420	5420	5420	5420	0
254	20230602	185300	146732890	5420	5420	5420	5420	0
255	20230602	185200	146732890	5420	5420	5420	5420	0
256	20230602	185100	146732890	5420	5420	5420	5420	0
257	20230602	185000	146732890	5420	5420	5420	5420	0
258	20230602	184900	146732890	5420	5420	5420	5420	0
259	20230602	184800	146732890	5420	5420	5420	5420	0
260	20230602	184700	146732890	5420	5420	5420	5420	0
261	20230602	184600	146732890	5420	5420	5420	5420	0
262	20230602	184500	146732890	5420	5420	5420	5420	0
263	20230602	184400	146732890	5420	5420	5420	5420	0
264	20230602	184300	146732890	5420	5420	5420	5420	0
265	20230602	184200	146732890	5420	5420	5420	5420	0
266	20230602	184100	146732890	5420	5420	5420	5420	0
267	20230602	184000	146732890	5420	5420	5420	5420	0
268	20230602	183900	146732890	5420	5420	5420	5420	0
269	20230602	183800	146732890	5420	5420	5420	5420	0
270	20230602	183700	146732890	5420	5420	5420	5420	0
271	20230602	183600	146732890	5420	5420	5420	5420	0
272	20230602	183500	146732890	5420	5420	5420	5420	3373
273	20230602	183400	146732890	5420	5420	5420	5420	0
274	20230602	183300	146732890	5420	5420	5420	5420	0
275	20230602	183200	146732890	5420	5420	5420	5420	0
276	20230602	183100	146732890	5420	5420	5420	5420	0
277	20230602	183000	146732890	5420	5420	5420	5420	0
278	20230602	182900	146732890	5420	5420	5420	5420	0
279	20230602	182800	146732890	5420	5420	5420	5420	0
280	20230602	182700	146732890	5420	5420	5420	5420	0
281	20230602	182600	146732890	5420	5420	5420	5420	0
282	20230602	182500	146732890	5420	5420	5420	5420	0
283	20230602	182400	146732890	5420	5420	5420	5420	0
284	20230602	182300	146732890	5420	5420	5420	5420	0
285	20230602	182200	146732890	5420	5420	5420	5420	0
286	20230602	182100	146732890	5420	5420	5420	5420	0
287	20230602	182000	146732890	5420	5420	5420	5420	0
288	20230602	181900	146732890	5420	5420	5420	5420	0
289	20230602	181800	146732890	5420	5420	5420	5420	0
290	20230602	181700	146732890	5420	5420	5420	5420	0
291	20230602	181600	146732890	5420	5420	5420	5420	0
292	20230602	181500	146732890	5420	5420	5420	5420	0
293	20230602	181400	146732890	5420	5420	5420	5420	0
294	20230602	181300	146732890	5420	5420	5420	5420	0
295	20230602	181200	146732890	5420	5420	5420	5420	0
296	20230602	181100	146732890	5420	5420	5420	5420	0
297	20230602	181000	146732890	5420	5420	5420	5420	0
298	20230602	180900	146732890	5420	5420	5420	5420	0
299	20230602	180800	146732890	5420	5420	5420	5420	0
300	20230602	180700	146732890	5420	5420	5420	5420	0
301	20230602	180600	146732890	5420	5420	5420	5420	0
302	20230602	180500	146732890	5420	5420	5420	5420	3373
303	20230602	180400	146732890	5420	5420	5420	5420	0
304	20230602	180300	146732890	5420	5420	5420	5420	0
305	20230602	180200	146732890	5420	5420	5420	5420	0
306	20230602	180100	146732890	5420	5420	5420	5420	0
307	20230602	180000	146732890	5420	5420	5420	5420	0
308	20230602	175900	146732890	5420	5420	5420	5420	0
309	20230602	175800	146732890	5420	5420	5420	5420	0
310	20230602	175700	146732890	5420	5420	5420	5420	0
311	20230602	175600	146732890	5420	5420	5420	5420	0
312	20230602	175500	146732890	5420	5420	5420	5420	0
313	20230602	175400	146732890	5420	5420	5420	5420	0
314	20230602	175300	146732890	5420	5420	5420	5420	0
315	20230602	175200	146732890	5420	5420	5420	5420	0
316	20230602	175100	146732890	5420	5420	5420	5420	0
317	20230602	175000	146732890	5420	5420	5420	5420	0
318	20230602	174900	146732890	5420	5420	5420	5420	0
319	20230602	174800	146732890	5420	5420	5420	5420	0
320	20230602	174700	146732890	5420	5420	5420	5420	0
321	20230602	174600	146732890	5420	5420	5420	5420	0
322	20230602	174500	146732890	5420	5420	5420	5420	0
323	20230602	174400	146732890	5420	5420	5420	5420	0
324	20230602	174300	146732890	5420	5420	5420	5420	0
325	20230602	174200	146732890	5420	5420	5420	5420	0
326	20230602	174100	146732890	5420	5420	5420	5420	0
327	20230602	174000	146732890	5420	5420	5420	5420	0
328	20230602	173900	146732890	5420	5420	5420	5420	0
329	20230602	173800	146732890	5420	5420	5420	5420	0
330	20230602	173700	146732890	5420	5420	5420	5420	0
331	20230602	173600	146732890	5420	5420	5420	5420	0
332	20230602	173500	146732890	5420	5420	5420	5420	3373
333	20230602	173400	146732890	5420	5420	5420	5420	0
334	20230602	173300	146732890	5420	5420	5420	5420	0
335	20230602	173200	146732890	5420	5420	5420	5420	0
336	20230602	173100	146732890	5420	5420	5420	5420	0
337	20230602	173000	146732890	5420	5420	5420	5420	0
338	20230602	172900	146732890	5420	5420	5420	5420	0
339	20230602	172800	146732890	5420	5420	5420	5420	0
340	20230602	172700	146732890	5420	5420	5420	5420	0
341	20230602	172600	146732890	5420	5420	5420	5420	0
342	20230602	172500	146732890	5420	5420	5420	5420	0
343	20230602	172400	146732890	5420	5420	5420	5420	0
344	20230602	172300	146732890	5420	5420	5420	5420	0
345	20230602	172200	146732890	5420	5420	5420	5420	0
346	20230602	172100	146732890	5420	5420	5420	5420	0
347	20230602	172000	146732890	5420	5420	5420	5420	0
348	20230602	171900	146732890	5420	5420	5420	5420	0
349	20230602	171800	146732890	5420	5420	5420	5420	0
350	20230602	171700	146732890	5420	5420	5420	5420	0
351	20230602	171600	146732890	5420	5420	5420	5420	0
352	20230602	171500	146732890	5420	5420	5420	5420	0
353	20230602	171400	146732890	5420	5420	5420	5420	0
354	20230602	171300	146732890	5420	5420	5420	5420	0
355	20230602	171200	146732890	5420	5420	5420	5420	0
356	20230602	171100	146732890	5420	5420	5420	5420	0
357	20230602	171000	146732890	5420	5420	5420	5420	0
358	20230602	170900	146732890	5420	5420	5420	5420	0
359	20230602	170800	146732890	5420	5420	5420	5420	0
360	20230602	170700	146732890	5420	5420	5420	5420	0
361	20230602	170600	146732890	5420	5420	5420	5420	0
362	20230602	170500	146732890	5420	5420	5420	5420	3373
363	20230602	170400	146732890	5420	5420	5420	5420	0
364	20230602	170300	146732890	5420	5420	5420	5420	0
365	20230602	170200	146732890	5420	5420	5420	5420	0
366	20230602	170100	146732890	5420	5420	5420	5420	0
367	20230602	170000	146732890	5420	5420	5420	5420	0
368	20230602	165900	146732890	5420	5420	5420	5420	0
369	20230602	165800	146732890	5420	5420	5420	5420	0
370	20230602	165700	146732890	5420	5420	5420	5420	0
371	20230602	165600	146732890	5420	5420	5420	5420	0
372	20230602	165500	146732890	5420	5420	5420	5420	0
373	20230602	165400	146732890	5420	5420	5420	5420	0
374	20230602	165300	146732890	5420	5420	5420	5420	0
375	20230602	165200	146732890	5420	5420	5420	5420	0
376	20230602	165100	146732890	5420	5420	5420	5420	0
377	20230602	165000	146732890	5420	5420	5420	5420	0
378	20230602	164900	146732890	5420	5420	5420	5420	0
379	20230602	164800	146732890	5420	5420	5420	5420	0
380	20230602	164700	146732890	5420	5420	5420	5420	0
381	20230602	164600	146732890	5420	5420	5420	5420	0
382	20230602	164500	146732890	5420	5420	5420	5420	0
383	20230602	164400	146732890	5420	5420	5420	5420	0
384	20230602	164300	146732890	5420	5420	5420	5420	0
385	20230602	164200	146732890	5420	5420	5420	5420	0
386	20230602	164100	146732890	5420	5420	5420	5420	0
387	20230602	164000	146732890	5420	5420	5420	5420	0
388	20230602	163900	146732890	5420	5420	5420	5420	0
389	20230602	163800	146732890	5420	5420	5420	5420	0
390	20230602	163700	146732890	5420	5420	5420	5420	0
391	20230602	163600	146732890	5420	5420	5420	5420	0
392	20230602	163500	146732890	5420	5420	5420	5420	3373
393	20230602	163400	146732890	5420	5420	5420	5420	0
394	20230602	163300	146732890	5420	5420	5420	5420	0
395	20230602	163200	146732890	5420	5420	5420	5420	0
396	20230602	163100	146732890	5420	5420	5420	5420	0
397	20230602	163000	146732890	5420	5420	5420	5420	0
398	20230602	162900	146732890	5420	5420	5420	5420	0
399	20230602	162800	146732890	5420	5420	5420	5420	0
400	20230602	162700	146732890	5420	5420	5420	5420	0
401	20230602	162600	146732890	5420	5420	5420	5420	0
402	20230602	162500	146732890	5420	5420	5420	5420	0
403	20230602	162400	146732890	5420	5420	5420	5420	0
404	20230602	162300	146732890	5420	5420	5420	5420	0
405	20230602	162200	146732890	5420	5420	5420	5420	0
406	20230602	162100	146732890	5420	5420	5420	5420	0
407	20230602	162000	146732890	5420	5420	5420	5420	0
408	20230602	161900	146732890	5420	5420	5420	5420	0
409	20230602	161800	146732890	5420	5420	5420	5420	0
410	20230602	161700	146732890	5420	5420	5420	5420	0
411	20230602	161600	146732890	5420	5420	5420	5420	0
412	20230602	161500	146732890	5420	5420	5420	5420	0
413	20230602	161400	146732890	5420	5420	5420	5420	0
414	20230602	161300	146732890	5420	5420	5420	5420	0
415	20230602	161200	146732890	5420	5420	5420	5420	0
416	20230602	161100	146732890	5420	5420	5420	5420	0
417	20230602	161000	146732890	5420	5420	5420	5420	0
418	20230602	160900	146732890	5420	5420	5420	5420	0
419	20230602	160800	146732890	5420	5420	5420	5420	0
420	20230602	160700	146732890	5420	5420	5420	5420	0
421	20230602	160600	146732890	5420	5420	5420	5420	0
422	20230602	160500	146732890	5420	5420	5420	5420	3373
423	20230602	160400	146732890	5420	5420	5420	5420	0
424	20230602	160300	146732890	5420	5420	5420	5420	0
425	20230602	160200	146732890	5420	5420	5420	5420	0
426	20230602	160100	146732890	5420	5420	5420	5420	0
427	20230602	160000	146732890	5420	5420	5420	5420	0
428	20230602	155900	146732890	5420	5420	5420	5420	0
429	20230602	155800	146732890	5420	5420	5420	5420	0
430	20230602	155700	146732890	5420	5420	5420	5420	0
431	20230602	155600	146732890	5420	5420	5420	5420	0
432	20230602	155500	146732890	5420	5420	5420	5420	0
433	20230602	155400	146732890	5420	5420	5420	5420	0
434	20230602	155300	146732890	5420	5420	5420	5420	0
435	20230602	155200	146732890	5420	5420	5420	5420	0
436	20230602	155100	146732890	5420	5420	5420	5420	0
437	20230602	155000	146732890	5420	5420	5420	5420	0
438	20230602	154900	146732890	5420	5420	5420	5420	0
439	20230602	154800	146732890	5420	5420	5420	5420	0
440	20230602	154700	146732890	5420	5420	5420	5420	0
441	20230602	154600	146732890	5420	5420	5420	5420	0
442	20230602	154500	146732890	5420	5420	5420	5420	0
443	20230602	154400	146732890	5420	5420	5420	5420	0
444	20230602	154300	146732890	5420	5420	5420	5420	0
445	20230602	154200	146732890	5420	5420	5420	5420	0
446	20230602	154100	146732890	5420	5420	5420	5420	0
447	20230602	154000	146732890	5420	5420	5420	5420	0
448	20230602	153900	146732890	5420	5420	5420	5420	0
449	20230602	153800	146732890	5420	5420	5420	5420	0
450	20230602	153700	146732890	5420	5420	5420	5420	0
451	20230602	153600	146732890	5420	5420	5420	5420	0
452	20230602	153500	146732890	5420	5420	5420	5420	3373
453	20230602	153400	146732890	5420	5420	5420	5420	0
454	20230602	153300	146732890	5420	5420	5420	5420	0
455	20230602	153200	146732890	5420	5420	5420	5420	0
456	20230602	153100	146732890	5420	5420	5420	5420	0
457	20230602	153000	146732890	5420	5420	5420	5420	3373
458	20230602	152900	128451230	5410	5410	5410	5410	0
459	20230602	152800	128451230	5410	5410	5410	5410	0
460	20230602	152700	128451230	5410	5410	5410	5410	0
461	20230602	152600	128451230	5410	5410	5410	5410	0
462	20230602	152500	128451230	5410	5410	5410	5410	0
463	20230602	152400	128451230	5410	5410	5410	5410	0
464	20230602	152300	128451230	5410	5410	5410	5410	0
465	20230602	152200	128451230	5410	5410	5410	5410	0
466	20230602	152100	128451230	5410	5410	5410	5410	0
467	20230602	152000	128451230	5410	5410	5410	5410	0
468	20230602	151900	128451230	5410	5400	5410	5400	32
469	20230602	151800	128278410	5400	5400	5400	5400	0
470	20230602	151700	128278410	5400	5410	5410	5400	362
471	20230602	151600	126320280	5410	5410	5410	5400	169
472	20230602	151500	125406010	5410	5410	5410	5410	83
473	20230602	151400	124956980	5410	5410	5410	5410	167
474	20230602	151300	124053510	5410	5410	5410	5410	83
475	20230602	151200	123604480	5410	5410	5410	5410	167
476	20230602	151100	122701010	5410	5410	5410	5410	83
477	20230602	151000	122251980	5410	5400	5410	5400	172
478	20230602	150900	121321510	5410	5410	5410	5410	167
479	20230602	150800	120418040	5410	5410	5410	5410	83
480	20230602	150700	119969010	5410	5410	5410	5410	167
481	20230602	150600	119065540	5400	5400	5410	5400	88
482	20230602	150500	118589510	5410	5410	5410	5410	167
483	20230602	150400	117686040	5410	5410	5410	5410	85
484	20230602	150300	117226190	5410	5410	5410	5410	367
485	20230602	150200	115240720	5400	5390	5400	5390	1266
486	20230602	150100	108404360	5400	5400	5400	5400	167
487	20230602	150000	107502560	5400	5400	5400	5400	83
488	20230602	145900	107054360	5400	5400	5400	5400	568
489	20230602	145800	103987160	5400	5390	5400	5390	88
490	20230602	145700	103512000	5400	5400	5400	5400	166
491	20230602	145600	102615600	5400	5400	5400	5400	84
492	20230602	145500	102162000	5400	5400	5400	5400	166
493	20230602	145400	101265600	5400	5390	5400	5390	89
494	20230602	145300	100785040	5400	5400	5400	5400	166
495	20230602	145200	99888640	5400	5400	5400	5400	167
496	20230602	145100	98986840	5390	5400	5400	5390	659
497	20230602	145000	95434000	5400	5400	5400	5390	171
498	20230602	144900	94510640	5400	5400	5400	5400	83
499	20230602	144800	94062440	5400	5400	5400	5390	191
500	20230602	144700	93031280	5400	5400	5400	5400	84
501	20230602	144600	92577680	5400	5400	5400	5390	171
502	20230602	144500	91654320	5400	5390	5400	5390	978
503	20230602	144400	86382070	5390	5390	5390	5390	475
504	20230602	144300	83821820	5390	5390	5390	5390	83
505	20230602	144200	83374450	5390	5390	5390	5380	172
506	20230602	144100	82447410	5390	5390	5390	5390	84
507	20230602	144000	81994650	5390	5390	5390	5390	1
508	20230602	143900	81989260	5390	5390	5390	5390	84
509	20230602	143800	81536500	5380	5380	5380	5380	4
510	20230602	143700	81514980	5380	5380	5380	5380	0
511	20230602	143600	81514980	5380	5380	5380	5380	0
512	20230602	143500	81514980	5380	5380	5380	5380	0
513	20230602	143400	81514980	5380	5380	5380	5380	4
514	20230602	143300	81493460	5380	5380	5380	5380	0
515	20230602	143200	81493460	5380	5380	5380	5380	0
516	20230602	143100	81493460	5380	5380	5380	5380	0
517	20230602	143000	81493460	5380	5380	5380	5380	4
518	20230602	142900	81471940	5390	5390	5390	5390	0
519	20230602	142800	81471940	5390	5390	5390	5390	0
520	20230602	142700	81471940	5390	5390	5390	5390	1
521	20230602	142600	81466550	5380	5380	5380	5380	4
522	20230602	142500	81445030	5380	5380	5380	5380	0
523	20230602	142400	81445030	5380	5380	5380	5380	0
524	20230602	142300	81445030	5380	5380	5380	5380	0
525	20230602	142200	81445030	5380	5390	5390	5380	29
526	20230602	142100	81288760	5390	5390	5390	5390	184
527	20230602	142000	80297000	5390	5390	5390	5390	2000
528	20230602	141900	69517000	5380	5380	5380	5380	0
529	20230602	141800	69517000	5380	5380	5380	5380	4
530	20230602	141700	69495480	5390	5390	5390	5390	0
531	20230602	141600	69495480	5390	5390	5390	5390	1
532	20230602	141500	69490090	5380	5380	5380	5380	0
533	20230602	141400	69490090	5380	5380	5380	5380	4
534	20230602	141300	69468570	5380	5380	5380	5380	106
535	20230602	141200	68898290	5380	5380	5380	5380	150
536	20230602	141100	68091290	5380	5380	5380	5380	0
537	20230602	141000	68091290	5380	5380	5380	5380	33
538	20230602	140900	67913750	5380	5380	5380	5380	0
539	20230602	140800	67913750	5380	5390	5390	5380	1215
540	20230602	140700	61376710	5380	5380	5380	5380	0
541	20230602	140600	61376710	5380	5380	5380	5380	4
542	20230602	140500	61355190	5380	5380	5380	5380	0
543	20230602	140400	61355190	5380	5380	5380	5380	0
544	20230602	140300	61355190	5380	5380	5380	5380	0
545	20230602	140200	61355190	5380	5380	5380	5380	4
546	20230602	140100	61333670	5390	5390	5390	5390	70
547	20230602	140000	60956370	5380	5380	5380	5380	0
548	20230602	135900	60956370	5380	5380	5380	5380	0
549	20230602	135800	60956370	5380	5390	5390	5380	5
550	20230602	135700	60929460	5380	5380	5380	5380	1
551	20230602	135600	60924080	5380	5380	5380	5380	0
552	20230602	135500	60924080	5380	5380	5380	5380	0
553	20230602	135400	60924080	5380	5380	5380	5380	4
554	20230602	135300	60902560	5380	5380	5380	5380	0
555	20230602	135200	60902560	5380	5380	5380	5380	0
556	20230602	135100	60902560	5380	5380	5380	5380	0
557	20230602	135000	60902560	5380	5390	5390	5380	6
558	20230602	134900	60870270	5390	5390	5390	5390	100
559	20230602	134800	60331270	5380	5380	5380	5380	0
560	20230602	134700	60331270	5380	5380	5380	5380	0
561	20230602	134600	60331270	5380	5380	5380	5380	4
562	20230602	134500	60309750	5380	5380	5380	5380	0
563	20230602	134400	60309750	5380	5380	5380	5380	0
564	20230602	134300	60309750	5380	5380	5380	5380	0
565	20230602	134200	60309750	5380	5380	5380	5380	4
566	20230602	134100	60288230	5390	5390	5390	5390	0
567	20230602	134000	60288230	5390	5390	5390	5390	0
568	20230602	133900	60288230	5390	5380	5390	5380	6
569	20230602	133800	60255930	5380	5380	5380	5380	0
570	20230602	133700	60255930	5380	5380	5380	5380	0
571	20230602	133600	60255930	5380	5380	5380	5380	0
572	20230602	133500	60255930	5380	5380	5380	5380	4
573	20230602	133400	60234410	5380	5380	5380	5380	0
574	20230602	133300	60234410	5380	5380	5380	5380	0
575	20230602	133200	60234410	5380	5380	5380	5380	186
576	20230602	133100	59233730	5380	5380	5380	5380	4
577	20230602	133000	59212210	5390	5390	5390	5390	0
578	20230602	132900	59212210	5390	5390	5390	5390	0
579	20230602	132800	59212210	5390	5390	5390	5390	34
580	20230602	132700	59028950	5380	5380	5380	5380	4
581	20230602	132600	59007430	5390	5390	5390	5390	0
582	20230602	132500	59007430	5390	5390	5390	5390	0
583	20230602	132400	59007430	5390	5390	5390	5390	35
584	20230602	132300	58818780	5380	5380	5380	5380	9
585	20230602	132200	58770360	5380	5380	5380	5380	0
586	20230602	132100	58770360	5380	5380	5380	5380	0
587	20230602	132000	58770360	5380	5380	5380	5380	0
588	20230602	131900	58770360	5380	5380	5380	5380	4
589	20230602	131800	58748840	5390	5390	5390	5390	69
590	20230602	131700	58376930	5380	5380	5380	5380	0
591	20230602	131600	58376930	5380	5380	5380	5380	0
592	20230602	131500	58376930	5380	5380	5380	5380	748
593	20230602	131400	54352690	5380	5380	5380	5380	0
594	20230602	131300	54352690	5380	5380	5380	5380	0
595	20230602	131200	54352690	5380	5380	5380	5380	0
596	20230602	131100	54352690	5380	5380	5380	5380	4
597	20230602	131000	54331170	5380	5380	5380	5380	0
598	20230602	130900	54331170	5380	5380	5380	5380	0
599	20230602	130800	54331170	5380	5380	5380	5380	0
600	20230602	130700	54331170	5380	5380	5380	5380	4
601	20230602	130600	54309650	5390	5390	5390	5390	35
602	20230602	130500	54121000	5380	5390	5390	5380	1001
603	20230602	130400	48725620	5380	5380	5380	5380	0
604	20230602	130300	48725620	5380	5380	5380	5380	4
605	20230602	130200	48704100	5390	5390	5390	5390	0
606	20230602	130100	48704100	5390	5390	5390	5390	0
607	20230602	130000	48704100	5390	5390	5390	5390	34
608	20230602	125900	48520840	5380	5380	5380	5380	4
609	20230602	125800	48499320	5390	5390	5390	5390	0
610	20230602	125700	48499320	5390	5390	5390	5390	35
611	20230602	125600	48310670	5390	5390	5390	5390	0
612	20230602	125500	48310670	5390	5380	5390	5380	9
613	20230602	125400	48262200	5390	5390	5390	5390	0
614	20230602	125300	48262200	5390	5390	5390	5390	0
615	20230602	125200	48262200	5390	5390	5390	5390	1
616	20230602	125100	48256810	5380	5380	5380	5380	4
617	20230602	125000	48235290	5380	5380	5380	5380	0
618	20230602	124900	48235290	5380	5380	5380	5380	0
619	20230602	124800	48235290	5380	5380	5380	5380	0
620	20230602	124700	48235290	5380	5380	5380	5380	4
621	20230602	124600	48213770	5380	5380	5380	5380	0
622	20230602	124500	48213770	5380	5380	5380	5380	0
623	20230602	124400	48213770	5380	5380	5380	5380	0
624	20230602	124300	48213770	5380	5380	5380	5380	4
625	20230602	124200	48192250	5390	5390	5390	5390	0
626	20230602	124100	48192250	5390	5390	5390	5390	5
627	20230602	124000	48165300	5380	5380	5380	5380	0
628	20230602	123900	48165300	5380	5380	5380	5380	5
629	20230602	123800	48138400	5380	5380	5380	5380	0
630	20230602	123700	48138400	5380	5380	5380	5380	0
631	20230602	123600	48138400	5380	5380	5380	5380	0
632	20230602	123500	48138400	5380	5380	5380	5380	4
633	20230602	123400	48116880	5380	5380	5380	5380	0
634	20230602	123300	48116880	5380	5380	5380	5380	0
635	20230602	123200	48116880	5380	5380	5380	5380	0
636	20230602	123100	48116880	5380	5380	5380	5380	4
637	20230602	123000	48095360	5380	5380	5380	5380	0
638	20230602	122900	48095360	5380	5380	5380	5380	0
639	20230602	122800	48095360	5380	5380	5380	5380	0
640	20230602	122700	48095360	5380	5380	5380	5380	4
641	20230602	122600	48073840	5390	5390	5390	5390	0
642	20230602	122500	48073840	5390	5390	5390	5390	0
643	20230602	122400	48073840	5390	5390	5390	5390	10
644	20230602	122300	48019940	5380	5380	5380	5380	4
645	20230602	122200	47998420	5380	5380	5380	5380	0
646	20230602	122100	47998420	5380	5380	5380	5380	0
647	20230602	122000	47998420	5380	5380	5380	5380	0
648	20230602	121900	47998420	5380	5380	5380	5380	4
649	20230602	121800	47976900	5380	5380	5380	5380	0
650	20230602	121700	47976900	5380	5380	5380	5380	0
651	20230602	121600	47976900	5380	5380	5380	5380	0
652	20230602	121500	47976900	5380	5380	5380	5380	4
653	20230602	121400	47955380	5380	5380	5380	5380	0
654	20230602	121300	47955380	5380	5380	5380	5380	0
655	20230602	121200	47955380	5380	5380	5380	5380	4
656	20230602	121100	47933860	5380	5380	5380	5380	0
657	20230602	121000	47933860	5380	5380	5380	5380	0
658	20230602	120900	47933860	5380	5380	5380	5380	0
659	20230602	120800	47933860	5380	5380	5380	5380	4
660	20230602	120700	47912340	5390	5390	5390	5390	0
661	20230602	120600	47912340	5390	5390	5390	5390	0
662	20230602	120500	47912340	5390	5390	5390	5390	302
663	20230602	120400	46284560	5380	5380	5380	5380	4
664	20230602	120300	46263040	5380	5380	5380	5380	0
665	20230602	120200	46263040	5380	5380	5380	5380	0
666	20230602	120100	46263040	5380	5380	5380	5380	0
667	20230602	120000	46263040	5380	5380	5380	5380	4
668	20230602	115900	46241520	5380	5380	5380	5380	0
669	20230602	115800	46241520	5380	5380	5380	5380	557
670	20230602	115700	43244860	5380	5380	5380	5380	0
671	20230602	115600	43244860	5380	5380	5380	5380	4
672	20230602	115500	43223340	5380	5380	5380	5380	0
673	20230602	115400	43223340	5380	5380	5380	5380	1
674	20230602	115300	43217960	5380	5380	5380	5380	0
675	20230602	115200	43217960	5380	5380	5380	5380	4
676	20230602	115100	43196440	5380	5380	5380	5380	0
677	20230602	115000	43196440	5380	5380	5380	5380	0
678	20230602	114900	43196440	5380	5380	5380	5380	0
679	20230602	114800	43196440	5380	5390	5390	5380	5
680	20230602	114700	43169530	5380	5380	5380	5380	0
681	20230602	114600	43169530	5380	5380	5380	5380	0
682	20230602	114500	43169530	5380	5380	5380	5380	0
683	20230602	114400	43169530	5380	5380	5380	5380	4
684	20230602	114300	43148010	5390	5390	5390	5390	0
685	20230602	114200	43148010	5390	5390	5390	5390	2
686	20230602	114100	43137230	5380	5380	5380	5380	0
687	20230602	114000	43137230	5380	5380	5380	5380	4
688	20230602	113900	43115710	5380	5380	5380	5380	0
689	20230602	113800	43115710	5380	5380	5380	5380	0
690	20230602	113700	43115710	5380	5380	5380	5380	0
691	20230602	113600	43115710	5380	5380	5380	5380	4
692	20230602	113500	43094190	5390	5390	5390	5390	0
693	20230602	113400	43094190	5390	5390	5390	5390	0
694	20230602	113300	43094190	5390	5390	5390	5390	50
695	20230602	113200	42824690	5380	5380	5380	5380	4
696	20230602	113100	42803170	5380	5380	5380	5380	0
697	20230602	113000	42803170	5380	5380	5380	5380	0
698	20230602	112900	42803170	5380	5380	5380	5380	0
699	20230602	112800	42803170	5380	5380	5380	5380	4
700	20230602	112700	42781650	5380	5380	5380	5380	0
701	20230602	112600	42781650	5380	5380	5380	5380	0
702	20230602	112500	42781650	5380	5380	5380	5380	0
703	20230602	112400	42781650	5380	5380	5380	5380	5
704	20230602	112300	42754750	5380	5380	5380	5380	0
705	20230602	112200	42754750	5380	5380	5380	5380	0
706	20230602	112100	42754750	5380	5380	5380	5380	0
707	20230602	112000	42754750	5380	5380	5380	5380	4
708	20230602	111900	42733230	5390	5390	5390	5390	35
709	20230602	111800	42544580	5390	5390	5390	5390	30
710	20230602	111700	42382880	5380	5380	5380	5380	0
711	20230602	111600	42382880	5380	5380	5380	5380	4
712	20230602	111500	42361360	5380	5380	5380	5380	0
713	20230602	111400	42361360	5380	5380	5380	5380	0
714	20230602	111300	42361360	5380	5380	5380	5380	100
715	20230602	111200	41823360	5380	5380	5380	5380	4
716	20230602	111100	41801840	5380	5380	5380	5380	0
717	20230602	111000	41801840	5380	5380	5380	5380	0
718	20230602	110900	41801840	5380	5380	5380	5380	0
719	20230602	110800	41801840	5380	5380	5380	5380	4
720	20230602	110700	41780320	5380	5380	5380	5380	0
721	20230602	110600	41780320	5380	5380	5380	5380	0
722	20230602	110500	41780320	5380	5380	5380	5380	0
723	20230602	110400	41780320	5380	5380	5380	5380	4
724	20230602	110300	41758800	5380	5380	5380	5380	0
725	20230602	110200	41758800	5380	5380	5380	5380	0
726	20230602	110100	41758800	5380	5380	5380	5380	0
727	20230602	110000	41758800	5380	5380	5380	5380	4
728	20230602	105900	41737280	5380	5380	5380	5380	0
729	20230602	105800	41737280	5380	5380	5380	5380	0
730	20230602	105700	41737280	5380	5380	5380	5380	0
731	20230602	105600	41737280	5380	5380	5380	5380	4
732	20230602	105500	41715760	5380	5380	5380	5380	0
733	20230602	105400	41715760	5380	5380	5380	5380	0
734	20230602	105300	41715760	5380	5380	5380	5380	0
735	20230602	105200	41715760	5380	5390	5390	5380	39
736	20230602	105100	41505590	5380	5380	5380	5380	0
737	20230602	105000	41505590	5380	5380	5380	5380	0
738	20230602	104900	41505590	5380	5380	5380	5380	0
739	20230602	104800	41505590	5380	5380	5380	5380	4
740	20230602	104700	41484070	5390	5390	5390	5390	100
741	20230602	104600	40945070	5390	5390	5390	5390	100
742	20230602	104500	40406070	5390	5380	5390	5380	44
743	20230602	104400	40168950	5390	5390	5390	5390	46
744	20230602	104300	39921010	5390	5390	5390	5390	1190
745	20230602	104200	33506910	5380	5380	5380	5380	1
746	20230602	104100	33501530	5380	5380	5380	5380	4
747	20230602	104000	33480010	5380	5380	5380	5380	0
748	20230602	103900	33480010	5380	5380	5380	5380	0
749	20230602	103800	33480010	5380	5380	5380	5380	0
750	20230602	103700	33480010	5380	5380	5380	5380	504
751	20230602	103600	30768490	5380	5380	5380	5380	0
752	20230602	103500	30768490	5380	5380	5380	5380	0
753	20230602	103400	30768490	5380	5380	5380	5380	0
754	20230602	103300	30768490	5380	5380	5380	5380	4
755	20230602	103200	30746970	5380	5380	5380	5380	0
756	20230602	103100	30746970	5380	5380	5380	5380	0
757	20230602	103000	30746970	5380	5380	5380	5380	0
758	20230602	102900	30746970	5380	5380	5380	5380	4
759	20230602	102800	30725450	5380	5380	5380	5380	0
760	20230602	102700	30725450	5380	5380	5380	5380	0
761	20230602	102600	30725450	5380	5380	5380	5380	0
762	20230602	102500	30725450	5380	5380	5380	5380	4
763	20230602	102400	30703930	5390	5390	5390	5390	0
764	20230602	102300	30703930	5390	5390	5390	5390	5
765	20230602	102200	30676980	5380	5380	5380	5380	0
766	20230602	102100	30676980	5380	5380	5380	5380	24
767	20230602	102000	30547860	5380	5380	5380	5380	0
768	20230602	101900	30547860	5380	5380	5380	5380	0
769	20230602	101800	30547860	5380	5380	5380	5380	0
770	20230602	101700	30547860	5380	5380	5380	5380	4
771	20230602	101600	30526340	5390	5390	5390	5390	500
772	20230602	101500	27831340	5390	5390	5390	5390	0
773	20230602	101400	27831340	5390	5390	5390	5390	0
774	20230602	101300	27831340	5390	5380	5390	5380	6
775	20230602	101200	27799050	5380	5380	5380	5380	0
776	20230602	101100	27799050	5380	5380	5380	5380	0
777	20230602	101000	27799050	5380	5380	5380	5380	0
778	20230602	100900	27799050	5380	5370	5380	5370	1336
779	20230602	100800	20611420	5380	5380	5380	5380	1
780	20230602	100700	20606040	5380	5380	5380	5380	0
781	20230602	100600	20606040	5380	5380	5380	5380	1
782	20230602	100500	20600660	5380	5380	5380	5380	0
783	20230602	100400	20600660	5380	5380	5380	5380	0
784	20230602	100300	20600660	5380	5380	5380	5380	0
785	20230602	100200	20600660	5380	5380	5380	5380	0
786	20230602	100100	20600660	5380	5380	5380	5380	0
787	20230602	100000	20600660	5380	5380	5380	5380	0
788	20230602	095900	20600660	5380	5380	5380	5380	1
789	20230602	095800	20595280	5380	5380	5380	5380	0
790	20230602	095700	20595280	5380	5380	5380	5380	0
791	20230602	095600	20595280	5380	5380	5380	5380	0
792	20230602	095500	20595280	5380	5380	5380	5380	0
793	20230602	095400	20595280	5380	5380	5380	5380	2
794	20230602	095300	20584520	5370	5370	5370	5370	0
795	20230602	095200	20584520	5370	5370	5370	5370	1
796	20230602	095100	20579150	5370	5370	5370	5370	0
797	20230602	095000	20579150	5370	5370	5370	5370	10
798	20230602	094900	20525450	5370	5370	5370	5370	0
799	20230602	094800	20525450	5370	5370	5370	5370	1100
800	20230602	094700	14618450	5380	5380	5380	5380	0
801	20230602	094600	14618450	5380	5380	5380	5380	0
802	20230602	094500	14618450	5380	5380	5380	5380	0
803	20230602	094400	14618450	5380	5380	5380	5380	0
804	20230602	094300	14618450	5380	5380	5380	5380	0
805	20230602	094200	14618450	5380	5380	5380	5380	30
806	20230602	094100	14457050	5380	5380	5380	5380	0
807	20230602	094000	14457050	5380	5380	5380	5380	146
808	20230602	093900	13671570	5390	5390	5390	5390	35
809	20230602	093800	13482920	5380	5380	5380	5380	0
810	20230602	093700	13482920	5380	5380	5380	5380	0
811	20230602	093600	13482920	5380	5380	5380	5380	0
812	20230602	093500	13482920	5380	5380	5380	5380	80
813	20230602	093400	13052520	5390	5390	5390	5390	200
814	20230602	093300	11974520	5390	5390	5390	5390	0
815	20230602	093200	11974520	5390	5390	5390	5390	16
816	20230602	093100	11888280	5390	5390	5390	5390	0
817	20230602	093000	11888280	5390	5390	5390	5390	0
818	20230602	092900	11888280	5390	5390	5390	5390	0
819	20230602	092800	11888280	5390	5390	5390	5390	0
820	20230602	092700	11888280	5390	5390	5390	5390	0
821	20230602	092600	11888280	5390	5390	5390	5390	0
822	20230602	092500	11888280	5390	5390	5390	5390	0
823	20230602	092400	11888280	5390	5390	5390	5390	0
824	20230602	092300	11888280	5390	5390	5390	5390	0
825	20230602	092200	11888280	5390	5390	5390	5390	2
826	20230602	092100	11877500	5390	5390	5390	5390	1
827	20230602	092000	11872110	5390	5390	5390	5390	4
828	20230602	091900	11850550	5390	5390	5390	5390	9
829	20230602	091800	11802040	5380	5380	5380	5380	0
830	20230602	091700	11802040	5380	5380	5380	5380	252
831	20230602	091600	10446280	5390	5380	5390	5380	361
832	20230602	091500	8503660	5380	5370	5380	5370	282
833	20230602	091400	6987870	5360	5360	5360	5360	0
834	20230602	091300	6987870	5360	5360	5360	5360	0
835	20230602	091200	6987870	5360	5360	5360	5360	0
836	20230602	091100	6987870	5360	5370	5370	5360	37
837	20230602	091000	6789190	5370	5370	5370	5370	0
838	20230602	090900	6789190	5370	5370	5370	5370	10
839	20230602	090800	6735490	5350	5350	5350	5350	0
840	20230602	090700	6735490	5350	5350	5350	5350	0
841	20230602	090600	6735490	5350	5350	5350	5350	0
842	20230602	090500	6735490	5350	5350	5350	5350	0
843	20230602	090400	6735490	5350	5350	5350	5350	0
844	20230602	090300	6735490	5350	5350	5350	5350	1
845	20230602	090200	6730140	5370	5370	5370	5370	0
846	20230602	090100	6730140	5370	5370	5370	5370	0
847	20230602	090000	6730140	5370	5380	5380	5370	1253