KissMeData/234300/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	222500	729122385	4495	4495	4495	4495	1360
3	20230602	222400	729122385	4495	4495	4495	4495	0
4	20230602	222300	729122385	4495	4495	4495	4495	0
5	20230602	222200	729122385	4495	4495	4495	4495	0
6	20230602	222100	729122385	4495	4495	4495	4495	0
7	20230602	222000	729122385	4495	4495	4495	4495	0
8	20230602	221900	729122385	4495	4495	4495	4495	0
9	20230602	221800	729122385	4495	4495	4495	4495	0
10	20230602	221700	729122385	4495	4495	4495	4495	0
11	20230602	221600	729122385	4495	4495	4495	4495	0
12	20230602	221500	729122385	4495	4495	4495	4495	0
13	20230602	221400	729122385	4495	4495	4495	4495	0
14	20230602	221300	729122385	4495	4495	4495	4495	0
15	20230602	221200	729122385	4495	4495	4495	4495	0
16	20230602	221100	729122385	4495	4495	4495	4495	0
17	20230602	221000	729122385	4495	4495	4495	4495	0
18	20230602	220900	729122385	4495	4495	4495	4495	0
19	20230602	220800	729122385	4495	4495	4495	4495	0
20	20230602	220700	729122385	4495	4495	4495	4495	0
21	20230602	220600	729122385	4495	4495	4495	4495	0
22	20230602	220500	729122385	4495	4495	4495	4495	0
23	20230602	220400	729122385	4495	4495	4495	4495	0
24	20230602	220300	729122385	4495	4495	4495	4495	0
25	20230602	220200	729122385	4495	4495	4495	4495	0
26	20230602	220100	729122385	4495	4495	4495	4495	0
27	20230602	220000	729122385	4495	4495	4495	4495	0
28	20230602	215900	729122385	4495	4495	4495	4495	0
29	20230602	215800	729122385	4495	4495	4495	4495	0
30	20230602	215700	729122385	4495	4495	4495	4495	0
31	20230602	215600	729122385	4495	4495	4495	4495	0
32	20230602	215500	729122385	4495	4495	4495	4495	1360
33	20230602	215400	729122385	4495	4495	4495	4495	0
34	20230602	215300	729122385	4495	4495	4495	4495	0
35	20230602	215200	729122385	4495	4495	4495	4495	0
36	20230602	215100	729122385	4495	4495	4495	4495	0
37	20230602	215000	729122385	4495	4495	4495	4495	0
38	20230602	214900	729122385	4495	4495	4495	4495	0
39	20230602	214800	729122385	4495	4495	4495	4495	0
40	20230602	214700	729122385	4495	4495	4495	4495	0
41	20230602	214600	729122385	4495	4495	4495	4495	0
42	20230602	214500	729122385	4495	4495	4495	4495	0
43	20230602	214400	729122385	4495	4495	4495	4495	0
44	20230602	214300	729122385	4495	4495	4495	4495	0
45	20230602	214200	729122385	4495	4495	4495	4495	0
46	20230602	214100	729122385	4495	4495	4495	4495	0
47	20230602	214000	729122385	4495	4495	4495	4495	0
48	20230602	213900	729122385	4495	4495	4495	4495	0
49	20230602	213800	729122385	4495	4495	4495	4495	0
50	20230602	213700	729122385	4495	4495	4495	4495	0
51	20230602	213600	729122385	4495	4495	4495	4495	0
52	20230602	213500	729122385	4495	4495	4495	4495	0
53	20230602	213400	729122385	4495	4495	4495	4495	0
54	20230602	213300	729122385	4495	4495	4495	4495	0
55	20230602	213200	729122385	4495	4495	4495	4495	0
56	20230602	213100	729122385	4495	4495	4495	4495	0
57	20230602	213000	729122385	4495	4495	4495	4495	0
58	20230602	212900	729122385	4495	4495	4495	4495	0
59	20230602	212800	729122385	4495	4495	4495	4495	0
60	20230602	212700	729122385	4495	4495	4495	4495	0
61	20230602	212600	729122385	4495	4495	4495	4495	0
62	20230602	212500	729122385	4495	4495	4495	4495	1360
63	20230602	212400	729122385	4495	4495	4495	4495	0
64	20230602	212300	729122385	4495	4495	4495	4495	0
65	20230602	212200	729122385	4495	4495	4495	4495	0
66	20230602	212100	729122385	4495	4495	4495	4495	0
67	20230602	212000	729122385	4495	4495	4495	4495	0
68	20230602	211900	729122385	4495	4495	4495	4495	0
69	20230602	211800	729122385	4495	4495	4495	4495	0
70	20230602	211700	729122385	4495	4495	4495	4495	0
71	20230602	211600	729122385	4495	4495	4495	4495	0
72	20230602	211500	729122385	4495	4495	4495	4495	0
73	20230602	211400	729122385	4495	4495	4495	4495	0
74	20230602	211300	729122385	4495	4495	4495	4495	0
75	20230602	211200	729122385	4495	4495	4495	4495	0
76	20230602	211100	729122385	4495	4495	4495	4495	0
77	20230602	211000	729122385	4495	4495	4495	4495	0
78	20230602	210900	729122385	4495	4495	4495	4495	0
79	20230602	210800	729122385	4495	4495	4495	4495	0
80	20230602	210700	729122385	4495	4495	4495	4495	0
81	20230602	210600	729122385	4495	4495	4495	4495	0
82	20230602	210500	729122385	4495	4495	4495	4495	0
83	20230602	210400	729122385	4495	4495	4495	4495	0
84	20230602	210300	729122385	4495	4495	4495	4495	0
85	20230602	210200	729122385	4495	4495	4495	4495	0
86	20230602	210100	729122385	4495	4495	4495	4495	0
87	20230602	210000	729122385	4495	4495	4495	4495	0
88	20230602	205900	729122385	4495	4495	4495	4495	0
89	20230602	205800	729122385	4495	4495	4495	4495	0
90	20230602	205700	729122385	4495	4495	4495	4495	0
91	20230602	205600	729122385	4495	4495	4495	4495	0
92	20230602	205500	729122385	4495	4495	4495	4495	1360
93	20230602	205400	729122385	4495	4495	4495	4495	0
94	20230602	205300	729122385	4495	4495	4495	4495	0
95	20230602	205200	729122385	4495	4495	4495	4495	0
96	20230602	205100	729122385	4495	4495	4495	4495	0
97	20230602	205000	729122385	4495	4495	4495	4495	0
98	20230602	204900	729122385	4495	4495	4495	4495	0
99	20230602	204800	729122385	4495	4495	4495	4495	0
100	20230602	204700	729122385	4495	4495	4495	4495	0
101	20230602	204600	729122385	4495	4495	4495	4495	0
102	20230602	204500	729122385	4495	4495	4495	4495	0
103	20230602	204400	729122385	4495	4495	4495	4495	0
104	20230602	204300	729122385	4495	4495	4495	4495	0
105	20230602	204200	729122385	4495	4495	4495	4495	0
106	20230602	204100	729122385	4495	4495	4495	4495	0
107	20230602	204000	729122385	4495	4495	4495	4495	0
108	20230602	203900	729122385	4495	4495	4495	4495	0
109	20230602	203800	729122385	4495	4495	4495	4495	0
110	20230602	203700	729122385	4495	4495	4495	4495	0
111	20230602	203600	729122385	4495	4495	4495	4495	0
112	20230602	203500	729122385	4495	4495	4495	4495	0
113	20230602	203400	729122385	4495	4495	4495	4495	0
114	20230602	203300	729122385	4495	4495	4495	4495	0
115	20230602	203200	729122385	4495	4495	4495	4495	0
116	20230602	203100	729122385	4495	4495	4495	4495	0
117	20230602	203000	729122385	4495	4495	4495	4495	0
118	20230602	202900	729122385	4495	4495	4495	4495	0
119	20230602	202800	729122385	4495	4495	4495	4495	0
120	20230602	202700	729122385	4495	4495	4495	4495	0
121	20230602	202600	729122385	4495	4495	4495	4495	0
122	20230602	202500	729122385	4495	4495	4495	4495	1360
123	20230602	202400	729122385	4495	4495	4495	4495	0
124	20230602	202300	729122385	4495	4495	4495	4495	0
125	20230602	202200	729122385	4495	4495	4495	4495	0
126	20230602	202100	729122385	4495	4495	4495	4495	0
127	20230602	202000	729122385	4495	4495	4495	4495	0
128	20230602	201900	729122385	4495	4495	4495	4495	0
129	20230602	201800	729122385	4495	4495	4495	4495	0
130	20230602	201700	729122385	4495	4495	4495	4495	0
131	20230602	201600	729122385	4495	4495	4495	4495	0
132	20230602	201500	729122385	4495	4495	4495	4495	0
133	20230602	201400	729122385	4495	4495	4495	4495	0
134	20230602	201300	729122385	4495	4495	4495	4495	0
135	20230602	201200	729122385	4495	4495	4495	4495	0
136	20230602	201100	729122385	4495	4495	4495	4495	0
137	20230602	201000	729122385	4495	4495	4495	4495	0
138	20230602	200900	729122385	4495	4495	4495	4495	0
139	20230602	200800	729122385	4495	4495	4495	4495	0
140	20230602	200700	729122385	4495	4495	4495	4495	0
141	20230602	200600	729122385	4495	4495	4495	4495	0
142	20230602	200500	729122385	4495	4495	4495	4495	0
143	20230602	200400	729122385	4495	4495	4495	4495	0
144	20230602	200300	729122385	4495	4495	4495	4495	0
145	20230602	200200	729122385	4495	4495	4495	4495	0
146	20230602	200100	729122385	4495	4495	4495	4495	0
147	20230602	200000	729122385	4495	4495	4495	4495	0
148	20230602	195900	729122385	4495	4495	4495	4495	0
149	20230602	195800	729122385	4495	4495	4495	4495	0
150	20230602	195700	729122385	4495	4495	4495	4495	0
151	20230602	195600	729122385	4495	4495	4495	4495	0
152	20230602	195500	729122385	4495	4495	4495	4495	1360
153	20230602	195400	729122385	4495	4495	4495	4495	0
154	20230602	195300	729122385	4495	4495	4495	4495	0
155	20230602	195200	729122385	4495	4495	4495	4495	0
156	20230602	195100	729122385	4495	4495	4495	4495	0
157	20230602	195000	729122385	4495	4495	4495	4495	0
158	20230602	194900	729122385	4495	4495	4495	4495	0
159	20230602	194800	729122385	4495	4495	4495	4495	0
160	20230602	194700	729122385	4495	4495	4495	4495	0
161	20230602	194600	729122385	4495	4495	4495	4495	0
162	20230602	194500	729122385	4495	4495	4495	4495	0
163	20230602	194400	729122385	4495	4495	4495	4495	0
164	20230602	194300	729122385	4495	4495	4495	4495	0
165	20230602	194200	729122385	4495	4495	4495	4495	0
166	20230602	194100	729122385	4495	4495	4495	4495	0
167	20230602	194000	729122385	4495	4495	4495	4495	0
168	20230602	193900	729122385	4495	4495	4495	4495	0
169	20230602	193800	729122385	4495	4495	4495	4495	0
170	20230602	193700	729122385	4495	4495	4495	4495	0
171	20230602	193600	729122385	4495	4495	4495	4495	0
172	20230602	193500	729122385	4495	4495	4495	4495	0
173	20230602	193400	729122385	4495	4495	4495	4495	0
174	20230602	193300	729122385	4495	4495	4495	4495	0
175	20230602	193200	729122385	4495	4495	4495	4495	0
176	20230602	193100	729122385	4495	4495	4495	4495	0
177	20230602	193000	729122385	4495	4495	4495	4495	0
178	20230602	192900	729122385	4495	4495	4495	4495	0
179	20230602	192800	729122385	4495	4495	4495	4495	0
180	20230602	192700	729122385	4495	4495	4495	4495	0
181	20230602	192600	729122385	4495	4495	4495	4495	0
182	20230602	192500	729122385	4495	4495	4495	4495	1360
183	20230602	192400	729122385	4495	4495	4495	4495	0
184	20230602	192300	729122385	4495	4495	4495	4495	0
185	20230602	192200	729122385	4495	4495	4495	4495	0
186	20230602	192100	729122385	4495	4495	4495	4495	0
187	20230602	192000	729122385	4495	4495	4495	4495	0
188	20230602	191900	729122385	4495	4495	4495	4495	0
189	20230602	191800	729122385	4495	4495	4495	4495	0
190	20230602	191700	729122385	4495	4495	4495	4495	0
191	20230602	191600	729122385	4495	4495	4495	4495	0
192	20230602	191500	729122385	4495	4495	4495	4495	0
193	20230602	191400	729122385	4495	4495	4495	4495	0
194	20230602	191300	729122385	4495	4495	4495	4495	0
195	20230602	191200	729122385	4495	4495	4495	4495	0
196	20230602	191100	729122385	4495	4495	4495	4495	0
197	20230602	191000	729122385	4495	4495	4495	4495	0
198	20230602	190900	729122385	4495	4495	4495	4495	0
199	20230602	190800	729122385	4495	4495	4495	4495	0
200	20230602	190700	729122385	4495	4495	4495	4495	0
201	20230602	190600	729122385	4495	4495	4495	4495	0
202	20230602	190500	729122385	4495	4495	4495	4495	0
203	20230602	190400	729122385	4495	4495	4495	4495	0
204	20230602	190300	729122385	4495	4495	4495	4495	0
205	20230602	190200	729122385	4495	4495	4495	4495	0
206	20230602	190100	729122385	4495	4495	4495	4495	0
207	20230602	190000	729122385	4495	4495	4495	4495	0
208	20230602	185900	729122385	4495	4495	4495	4495	0
209	20230602	185800	729122385	4495	4495	4495	4495	0
210	20230602	185700	729122385	4495	4495	4495	4495	0
211	20230602	185600	729122385	4495	4495	4495	4495	0
212	20230602	185500	729122385	4495	4495	4495	4495	1360
213	20230602	185400	729122385	4495	4495	4495	4495	0
214	20230602	185300	729122385	4495	4495	4495	4495	0
215	20230602	185200	729122385	4495	4495	4495	4495	0
216	20230602	185100	729122385	4495	4495	4495	4495	0
217	20230602	185000	729122385	4495	4495	4495	4495	0
218	20230602	184900	729122385	4495	4495	4495	4495	0
219	20230602	184800	729122385	4495	4495	4495	4495	0
220	20230602	184700	729122385	4495	4495	4495	4495	0
221	20230602	184600	729122385	4495	4495	4495	4495	0
222	20230602	184500	729122385	4495	4495	4495	4495	0
223	20230602	184400	729122385	4495	4495	4495	4495	0
224	20230602	184300	729122385	4495	4495	4495	4495	0
225	20230602	184200	729122385	4495	4495	4495	4495	0
226	20230602	184100	729122385	4495	4495	4495	4495	0
227	20230602	184000	729122385	4495	4495	4495	4495	0
228	20230602	183900	729122385	4495	4495	4495	4495	0
229	20230602	183800	729122385	4495	4495	4495	4495	0
230	20230602	183700	729122385	4495	4495	4495	4495	0
231	20230602	183600	729122385	4495	4495	4495	4495	0
232	20230602	183500	729122385	4495	4495	4495	4495	0
233	20230602	183400	729122385	4495	4495	4495	4495	0
234	20230602	183300	729122385	4495	4495	4495	4495	0
235	20230602	183200	729122385	4495	4495	4495	4495	0
236	20230602	183100	729122385	4495	4495	4495	4495	0
237	20230602	183000	729122385	4495	4495	4495	4495	0
238	20230602	182900	729122385	4495	4495	4495	4495	0
239	20230602	182800	729122385	4495	4495	4495	4495	0
240	20230602	182700	729122385	4495	4495	4495	4495	0
241	20230602	182600	729122385	4495	4495	4495	4495	0
242	20230602	182500	729122385	4495	4495	4495	4495	1360
243	20230602	182400	729122385	4495	4495	4495	4495	0
244	20230602	182300	729122385	4495	4495	4495	4495	0
245	20230602	182200	729122385	4495	4495	4495	4495	0
246	20230602	182100	729122385	4495	4495	4495	4495	0
247	20230602	182000	729122385	4495	4495	4495	4495	0
248	20230602	181900	729122385	4495	4495	4495	4495	0
249	20230602	181800	729122385	4495	4495	4495	4495	0
250	20230602	181700	729122385	4495	4495	4495	4495	0
251	20230602	181600	729122385	4495	4495	4495	4495	0
252	20230602	181500	729122385	4495	4495	4495	4495	0
253	20230602	181400	729122385	4495	4495	4495	4495	0
254	20230602	181300	729122385	4495	4495	4495	4495	0
255	20230602	181200	729122385	4495	4495	4495	4495	0
256	20230602	181100	729122385	4495	4495	4495	4495	0
257	20230602	181000	729122385	4495	4495	4495	4495	0
258	20230602	180900	729122385	4495	4495	4495	4495	0
259	20230602	180800	729122385	4495	4495	4495	4495	0
260	20230602	180700	729122385	4495	4495	4495	4495	0
261	20230602	180600	729122385	4495	4495	4495	4495	0
262	20230602	180500	729122385	4495	4495	4495	4495	0
263	20230602	180400	729122385	4495	4495	4495	4495	0
264	20230602	180300	729122385	4495	4495	4495	4495	0
265	20230602	180200	729122385	4495	4495	4495	4495	0
266	20230602	180100	729122385	4495	4495	4495	4495	0
267	20230602	180000	729122385	4495	4495	4495	4495	0
268	20230602	175900	729122385	4495	4495	4495	4495	0
269	20230602	175800	729122385	4495	4495	4495	4495	0
270	20230602	175700	729122385	4495	4495	4495	4495	0
271	20230602	175600	729122385	4495	4495	4495	4495	0
272	20230602	175500	729122385	4495	4495	4495	4495	1360
273	20230602	175400	729122385	4495	4495	4495	4495	0
274	20230602	175300	729122385	4495	4495	4495	4495	0
275	20230602	175200	729122385	4495	4495	4495	4495	0
276	20230602	175100	729122385	4495	4495	4495	4495	0
277	20230602	175000	729122385	4495	4495	4495	4495	0
278	20230602	174900	729122385	4495	4495	4495	4495	0
279	20230602	174800	729122385	4495	4495	4495	4495	0
280	20230602	174700	729122385	4495	4495	4495	4495	0
281	20230602	174600	729122385	4495	4495	4495	4495	0
282	20230602	174500	729122385	4495	4495	4495	4495	0
283	20230602	174400	729122385	4495	4495	4495	4495	0
284	20230602	174300	729122385	4495	4495	4495	4495	0
285	20230602	174200	729122385	4495	4495	4495	4495	0
286	20230602	174100	729122385	4495	4495	4495	4495	0
287	20230602	174000	729122385	4495	4495	4495	4495	0
288	20230602	173900	729122385	4495	4495	4495	4495	0
289	20230602	173800	729122385	4495	4495	4495	4495	0
290	20230602	173700	729122385	4495	4495	4495	4495	0
291	20230602	173600	729122385	4495	4495	4495	4495	0
292	20230602	173500	729122385	4495	4495	4495	4495	0
293	20230602	173400	729122385	4495	4495	4495	4495	0
294	20230602	173300	729122385	4495	4495	4495	4495	0
295	20230602	173200	729122385	4495	4495	4495	4495	0
296	20230602	173100	729122385	4495	4495	4495	4495	0
297	20230602	173000	729122385	4495	4495	4495	4495	0
298	20230602	172900	729122385	4495	4495	4495	4495	0
299	20230602	172800	729122385	4495	4495	4495	4495	0
300	20230602	172700	729122385	4495	4495	4495	4495	0
301	20230602	172600	729122385	4495	4495	4495	4495	0
302	20230602	172500	729122385	4495	4495	4495	4495	1360
303	20230602	172400	729122385	4495	4495	4495	4495	0
304	20230602	172300	729122385	4495	4495	4495	4495	0
305	20230602	172200	729122385	4495	4495	4495	4495	0
306	20230602	172100	729122385	4495	4495	4495	4495	0
307	20230602	172000	729122385	4495	4495	4495	4495	0
308	20230602	171900	729122385	4495	4495	4495	4495	0
309	20230602	171800	729122385	4495	4495	4495	4495	0
310	20230602	171700	729122385	4495	4495	4495	4495	0
311	20230602	171600	729122385	4495	4495	4495	4495	0
312	20230602	171500	729122385	4495	4495	4495	4495	0
313	20230602	171400	729122385	4495	4495	4495	4495	0
314	20230602	171300	729122385	4495	4495	4495	4495	0
315	20230602	171200	729122385	4495	4495	4495	4495	0
316	20230602	171100	729122385	4495	4495	4495	4495	0
317	20230602	171000	729122385	4495	4495	4495	4495	0
318	20230602	170900	729122385	4495	4495	4495	4495	0
319	20230602	170800	729122385	4495	4495	4495	4495	0
320	20230602	170700	729122385	4495	4495	4495	4495	0
321	20230602	170600	729122385	4495	4495	4495	4495	0
322	20230602	170500	729122385	4495	4495	4495	4495	0
323	20230602	170400	729122385	4495	4495	4495	4495	0
324	20230602	170300	729122385	4495	4495	4495	4495	0
325	20230602	170200	729122385	4495	4495	4495	4495	0
326	20230602	170100	729122385	4495	4495	4495	4495	0
327	20230602	170000	729122385	4495	4495	4495	4495	0
328	20230602	165900	729122385	4495	4495	4495	4495	0
329	20230602	165800	729122385	4495	4495	4495	4495	0
330	20230602	165700	729122385	4495	4495	4495	4495	0
331	20230602	165600	729122385	4495	4495	4495	4495	0
332	20230602	165500	729122385	4495	4495	4495	4495	1360
333	20230602	165400	729122385	4495	4495	4495	4495	0
334	20230602	165300	729122385	4495	4495	4495	4495	0
335	20230602	165200	729122385	4495	4495	4495	4495	0
336	20230602	165100	729122385	4495	4495	4495	4495	0
337	20230602	165000	729122385	4495	4495	4495	4495	0
338	20230602	164900	729122385	4495	4495	4495	4495	0
339	20230602	164800	729122385	4495	4495	4495	4495	0
340	20230602	164700	729122385	4495	4495	4495	4495	0
341	20230602	164600	729122385	4495	4495	4495	4495	0
342	20230602	164500	729122385	4495	4495	4495	4495	0
343	20230602	164400	729122385	4495	4495	4495	4495	0
344	20230602	164300	729122385	4495	4495	4495	4495	0
345	20230602	164200	729122385	4495	4495	4495	4495	0
346	20230602	164100	729122385	4495	4495	4495	4495	0
347	20230602	164000	729122385	4495	4495	4495	4495	0
348	20230602	163900	729122385	4495	4495	4495	4495	0
349	20230602	163800	729122385	4495	4495	4495	4495	0
350	20230602	163700	729122385	4495	4495	4495	4495	0
351	20230602	163600	729122385	4495	4495	4495	4495	0
352	20230602	163500	729122385	4495	4495	4495	4495	0
353	20230602	163400	729122385	4495	4495	4495	4495	0
354	20230602	163300	729122385	4495	4495	4495	4495	0
355	20230602	163200	729122385	4495	4495	4495	4495	0
356	20230602	163100	729122385	4495	4495	4495	4495	0
357	20230602	163000	729122385	4495	4495	4495	4495	0
358	20230602	162900	729122385	4495	4495	4495	4495	0
359	20230602	162800	729122385	4495	4495	4495	4495	0
360	20230602	162700	729122385	4495	4495	4495	4495	0
361	20230602	162600	729122385	4495	4495	4495	4495	0
362	20230602	162500	729122385	4495	4495	4495	4495	1360
363	20230602	162400	729122385	4495	4495	4495	4495	0
364	20230602	162300	729122385	4495	4495	4495	4495	0
365	20230602	162200	729122385	4495	4495	4495	4495	0
366	20230602	162100	729122385	4495	4495	4495	4495	0
367	20230602	162000	729122385	4495	4495	4495	4495	0
368	20230602	161900	729122385	4495	4495	4495	4495	0
369	20230602	161800	729122385	4495	4495	4495	4495	0
370	20230602	161700	729122385	4495	4495	4495	4495	0
371	20230602	161600	729122385	4495	4495	4495	4495	0
372	20230602	161500	729122385	4495	4495	4495	4495	0
373	20230602	161400	729122385	4495	4495	4495	4495	0
374	20230602	161300	729122385	4495	4495	4495	4495	0
375	20230602	161200	729122385	4495	4495	4495	4495	0
376	20230602	161100	729122385	4495	4495	4495	4495	0
377	20230602	161000	729122385	4495	4495	4495	4495	0
378	20230602	160900	729122385	4495	4495	4495	4495	0
379	20230602	160800	729122385	4495	4495	4495	4495	0
380	20230602	160700	729122385	4495	4495	4495	4495	0
381	20230602	160600	729122385	4495	4495	4495	4495	0
382	20230602	160500	729122385	4495	4495	4495	4495	0
383	20230602	160400	729122385	4495	4495	4495	4495	0
384	20230602	160300	729122385	4495	4495	4495	4495	0
385	20230602	160200	729122385	4495	4495	4495	4495	0
386	20230602	160100	729122385	4495	4495	4495	4495	0
387	20230602	160000	729122385	4495	4495	4495	4495	0
388	20230602	155900	729122385	4495	4495	4495	4495	0
389	20230602	155800	729122385	4495	4495	4495	4495	0
390	20230602	155700	729122385	4495	4495	4495	4495	0
391	20230602	155600	729122385	4495	4495	4495	4495	0
392	20230602	155500	729122385	4495	4495	4495	4495	1360
393	20230602	155400	729122385	4495	4495	4495	4495	0
394	20230602	155300	729122385	4495	4495	4495	4495	0
395	20230602	155200	729122385	4495	4495	4495	4495	0
396	20230602	155100	729122385	4495	4495	4495	4495	0
397	20230602	155000	729122385	4495	4495	4495	4495	0
398	20230602	154900	729122385	4495	4495	4495	4495	0
399	20230602	154800	729122385	4495	4495	4495	4495	0
400	20230602	154700	729122385	4495	4495	4495	4495	0
401	20230602	154600	729122385	4495	4495	4495	4495	0
402	20230602	154500	729122385	4495	4495	4495	4495	0
403	20230602	154400	729122385	4495	4495	4495	4495	0
404	20230602	154300	729122385	4495	4495	4495	4495	0
405	20230602	154200	729122385	4495	4495	4495	4495	0
406	20230602	154100	729122385	4495	4495	4495	4495	0
407	20230602	154000	729122385	4495	4495	4495	4495	0
408	20230602	153900	729122385	4495	4495	4495	4495	0
409	20230602	153800	729122385	4495	4495	4495	4495	0
410	20230602	153700	729122385	4495	4495	4495	4495	0
411	20230602	153600	729122385	4495	4495	4495	4495	0
412	20230602	153500	729122385	4495	4495	4495	4495	0
413	20230602	153400	729122385	4495	4495	4495	4495	0
414	20230602	153300	729122385	4495	4495	4495	4495	0
415	20230602	153200	729122385	4495	4495	4495	4495	0
416	20230602	153100	729122385	4495	4495	4495	4495	0
417	20230602	153000	729122385	4495	4495	4495	4495	1360
418	20230602	152900	723009185	4495	4495	4495	4495	0
419	20230602	152800	723009185	4495	4495	4495	4495	0
420	20230602	152700	723009185	4495	4495	4495	4495	0
421	20230602	152600	723009185	4495	4495	4495	4495	0
422	20230602	152500	723009185	4495	4495	4495	4495	0
423	20230602	152400	723009185	4495	4495	4495	4495	0
424	20230602	152300	723009185	4495	4495	4495	4495	0
425	20230602	152200	723009185	4495	4495	4495	4495	0
426	20230602	152100	723009185	4495	4495	4495	4495	0
427	20230602	152000	723009185	4495	4495	4495	4495	0
428	20230602	151900	723009185	4495	4490	4495	4490	387
429	20230602	151800	721270665	4495	4500	4500	4495	355
430	20230602	151700	719674720	4495	4495	4495	4495	999
431	20230602	151600	715184215	4505	4505	4510	4490	919
432	20230602	151500	711041970	4505	4500	4505	4500	270
433	20230602	151400	709826720	4490	4500	4500	4490	333
434	20230602	151300	708329320	4500	4500	4505	4500	1210
435	20230602	151200	702884270	4500	4500	4500	4500	1
436	20230602	151100	702879770	4500	4500	4500	4500	957
437	20230602	151000	698573270	4500	4495	4500	4490	2206
438	20230602	150900	688658660	4495	4485	4495	4485	2544
439	20230602	150800	677242030	4480	4480	4480	4480	1441
440	20230602	150700	670786350	4485	4485	4485	4485	3
441	20230602	150600	670772895	4485	4485	4485	4485	0
442	20230602	150500	670772895	4485	4485	4485	4485	0
443	20230602	150400	670772895	4485	4480	4485	4480	301
444	20230602	150300	669424410	4480	4490	4490	4480	269
445	20230602	150200	668218380	4485	4490	4490	4485	1190
446	20230602	150100	662877895	4490	4485	4490	4485	3572
447	20230602	150000	646856865	4480	4480	4480	4480	81
448	20230602	145900	646493985	4480	4480	4480	4480	54
449	20230602	145800	646252065	4485	4485	4485	4485	1
450	20230602	145700	646247580	4480	4485	4485	4480	16
451	20230602	145600	646175870	4485	4485	4485	4485	149
452	20230602	145500	645507605	4490	4490	4490	4485	1915
453	20230602	145400	636909305	4485	4485	4485	4475	790
454	20230602	145300	633368170	4490	4490	4490	4490	2
455	20230602	145200	633359190	4485	4480	4485	4480	1169
456	20230602	145100	628116850	4480	4480	4480	4480	0
457	20230602	145000	628116850	4480	4480	4480	4480	986
458	20230602	144900	623699570	4475	4475	4475	4475	0
459	20230602	144800	623699570	4475	4475	4475	4475	79
460	20230602	144700	623346045	4480	4480	4480	4480	151
461	20230602	144600	622669565	4480	4480	4480	4480	200
462	20230602	144500	621773565	4480	4475	4480	4475	1430
463	20230602	144400	615368415	4475	4475	4475	4475	0
464	20230602	144300	615368415	4475	4475	4475	4475	291
465	20230602	144200	614066190	4470	4470	4470	4470	99
466	20230602	144100	613623660	4475	4475	4475	4470	53
467	20230602	144000	613386550	4480	4480	4480	4480	0
468	20230602	143900	613386550	4480	4480	4480	4480	709
469	20230602	143800	610210230	4480	4480	4480	4480	0
470	20230602	143700	610210230	4480	4480	4480	4480	1
471	20230602	143600	610205750	4480	4480	4480	4480	64
472	20230602	143500	609919030	4480	4480	4480	4480	0
473	20230602	143400	609919030	4480	4480	4480	4480	0
474	20230602	143300	609919030	4480	4480	4480	4480	1
475	20230602	143200	609914550	4475	4475	4475	4475	0
476	20230602	143100	609914550	4475	4475	4475	4475	0
477	20230602	143000	609914550	4475	4465	4475	4465	933
478	20230602	142900	605744375	4465	4465	4465	4465	122
479	20230602	142800	605199645	4470	4465	4470	4465	121
480	20230602	142700	604659270	4465	4465	4465	4465	0
481	20230602	142600	604659270	4465	4465	4465	4465	1
482	20230602	142500	604654805	4465	4465	4465	4465	24
483	20230602	142400	604547645	4465	4465	4465	4465	0
484	20230602	142300	604547645	4465	4465	4465	4465	0
485	20230602	142200	604547645	4465	4465	4465	4465	0
486	20230602	142100	604547645	4465	4465	4465	4465	22
487	20230602	142000	604449415	4465	4480	4480	4465	4488
488	20230602	141900	584390045	4480	4480	4480	4480	0
489	20230602	141800	584390045	4480	4475	4480	4475	152
490	20230602	141700	583709840	4480	4480	4480	4480	0
491	20230602	141600	583709840	4480	4480	4480	4480	0
492	20230602	141500	583709840	4480	4480	4480	4480	0
493	20230602	141400	583709840	4480	4480	4480	4480	20
494	20230602	141300	583620240	4480	4485	4485	4480	1287
495	20230602	141200	577854395	4485	4485	4485	4485	5
496	20230602	141100	577831970	4485	4485	4485	4485	0
497	20230602	141000	577831970	4485	4485	4485	4485	63
498	20230602	140900	577549415	4485	4485	4485	4485	0
499	20230602	140800	577549415	4485	4485	4485	4485	0
500	20230602	140700	577549415	4485	4485	4485	4485	0
501	20230602	140600	577549415	4485	4480	4485	4480	213
502	20230602	140500	576594160	4480	4480	4480	4480	51
503	20230602	140400	576365680	4485	4485	4485	4485	80
504	20230602	140300	576006880	4485	4485	4485	4485	0
505	20230602	140200	576006880	4485	4485	4485	4485	2
506	20230602	140100	575997910	4480	4480	4480	4480	5
507	20230602	140000	575975510	4480	4480	4480	4480	0
508	20230602	135900	575975510	4480	4480	4480	4480	8
509	20230602	135800	575939670	4485	4485	4485	4485	100
510	20230602	135700	575491170	4480	4480	4480	4480	2
511	20230602	135600	575482210	4485	4485	4485	4485	0
512	20230602	135500	575482210	4485	4485	4485	4485	67
513	20230602	135400	575181715	4480	4480	4480	4480	196
514	20230602	135300	574303635	4480	4480	4480	4480	300
515	20230602	135200	572959635	4480	4480	4480	4480	0
516	20230602	135100	572959635	4480	4480	4480	4480	130
517	20230602	135000	572377235	4485	4480	4485	4480	133
518	20230602	134900	571780835	4485	4485	4485	4485	0
519	20230602	134800	571780835	4485	4485	4485	4485	20
520	20230602	134700	571691135	4480	4480	4480	4480	0
521	20230602	134600	571691135	4480	4480	4480	4480	10
522	20230602	134500	571646335	4480	4480	4480	4480	330
523	20230602	134400	570167935	4480	4485	4485	4480	2108
524	20230602	134300	560723840	4485	4485	4485	4485	2120
525	20230602	134200	551215640	4480	4485	4485	4480	119
526	20230602	134100	550682510	4485	4485	4485	4485	10
527	20230602	134000	550637660	4485	4485	4485	4485	25
528	20230602	133900	550525535	4485	4485	4485	4485	2
529	20230602	133800	550516565	4480	4480	4480	4480	418
530	20230602	133700	548643925	4485	4485	4485	4485	111
531	20230602	133600	548146090	4485	4485	4485	4485	2
532	20230602	133500	548137120	4485	4485	4485	4485	100
533	20230602	133400	547688620	4485	4485	4485	4485	113
534	20230602	133300	547181815	4485	4485	4485	4485	1
535	20230602	133200	547177330	4480	4480	4480	4480	0
536	20230602	133100	547177330	4480	4480	4480	4480	746
537	20230602	133000	543835250	4480	4480	4480	4480	6
538	20230602	132900	543808370	4480	4480	4480	4480	140
539	20230602	132800	543181170	4480	4480	4480	4475	383
540	20230602	132700	541465495	4480	4480	4480	4480	100
541	20230602	132600	541017495	4475	4475	4475	4475	0
542	20230602	132500	541017495	4475	4475	4475	4475	0
543	20230602	132400	541017495	4475	4475	4475	4475	989
544	20230602	132300	536591720	4470	4470	4470	4470	50
545	20230602	132200	536368220	4475	4475	4475	4475	0
546	20230602	132100	536368220	4475	4475	4475	4475	500
547	20230602	132000	534130720	4470	4470	4475	4470	92
548	20230602	131900	533719475	4465	4470	4470	4465	1521
549	20230602	131800	526925115	4470	4475	4475	4470	226
550	20230602	131700	525914795	4475	4475	4475	4475	19
551	20230602	131600	525829770	4475	4475	4475	4475	0
552	20230602	131500	525829770	4475	4475	4475	4475	571
553	20230602	131400	523274545	4475	4475	4475	4475	0
554	20230602	131300	523274545	4475	4475	4475	4475	500
555	20230602	131200	521037045	4475	4475	4475	4475	0
556	20230602	131100	521037045	4475	4475	4475	4475	0
557	20230602	131000	521037045	4475	4480	4480	4475	150
558	20230602	130900	520365785	4475	4475	4475	4475	43
559	20230602	130800	520173360	4475	4475	4475	4475	0
560	20230602	130700	520173360	4475	4475	4475	4475	50
561	20230602	130600	519949610	4475	4475	4475	4475	0
562	20230602	130500	519949610	4475	4475	4475	4475	26
563	20230602	130400	519833260	4475	4475	4475	4475	65
564	20230602	130300	519542385	4475	4475	4475	4475	70
565	20230602	130200	519229135	4475	4475	4475	4475	1
566	20230602	130100	519224660	4475	4475	4475	4475	20
567	20230602	130000	519135160	4475	4475	4475	4475	0
568	20230602	125900	519135160	4475	4475	4475	4475	1069
569	20230602	125800	514351385	4470	4470	4470	4470	0
570	20230602	125700	514351385	4470	4470	4470	4470	100
571	20230602	125600	513904385	4475	4470	4475	4470	2
572	20230602	125500	513895440	4470	4470	4470	4470	25
573	20230602	125400	513783690	4470	4470	4470	4470	30
574	20230602	125300	513649590	4470	4470	4470	4470	6
575	20230602	125200	513622770	4470	4470	4470	4470	0
576	20230602	125100	513622770	4470	4470	4470	4470	0
577	20230602	125000	513622770	4470	4470	4470	4470	5
578	20230602	124900	513600420	4470	4470	4470	4470	0
579	20230602	124800	513600420	4470	4470	4470	4470	0
580	20230602	124700	513600420	4470	4470	4470	4470	122
581	20230602	124600	513055080	4470	4480	4480	4470	1376
582	20230602	124500	506900115	4485	4485	4485	4485	0
583	20230602	124400	506900115	4485	4485	4485	4485	2
584	20230602	124300	506891145	4485	4480	4485	4480	545
585	20230602	124200	504447855	4480	4480	4480	4480	0
586	20230602	124100	504447855	4480	4480	4480	4480	13
587	20230602	124000	504389615	4475	4475	4475	4475	0
588	20230602	123900	504389615	4475	4475	4475	4475	10
589	20230602	123800	504344865	4485	4485	4485	4485	0
590	20230602	123700	504344865	4485	4485	4485	4485	50
591	20230602	123600	504120615	4485	4485	4485	4485	30
592	20230602	123500	503986065	4480	4480	4480	4480	0
593	20230602	123400	503986065	4480	4480	4480	4480	38
594	20230602	123300	503815825	4480	4480	4480	4480	100
595	20230602	123200	503367825	4485	4485	4485	4485	0
596	20230602	123100	503367825	4485	4485	4485	4485	40
597	20230602	123000	503188425	4485	4485	4485	4485	1
598	20230602	122900	503183940	4485	4485	4485	4485	0
599	20230602	122800	503183940	4485	4485	4485	4485	151
600	20230602	122700	502506705	4475	4475	4475	4475	136
601	20230602	122600	501898105	4475	4475	4475	4475	0
602	20230602	122500	501898105	4475	4485	4485	4475	15
603	20230602	122400	501830880	4475	4475	4475	4475	88
604	20230602	122300	501437080	4475	4475	4475	4475	226
605	20230602	122200	500425730	4485	4485	4485	4485	0
606	20230602	122100	500425730	4485	4480	4485	4480	140
607	20230602	122000	499798215	4475	4480	4480	4475	51
608	20230602	121900	499569985	4475	4475	4475	4475	0
609	20230602	121800	499569985	4475	4475	4475	4475	0
610	20230602	121700	499569985	4475	4475	4475	4475	532
611	20230602	121600	497189285	4470	4470	4470	4470	228
612	20230602	121500	496170125	4470	4470	4470	4470	0
613	20230602	121400	496170125	4470	4470	4470	4470	129
614	20230602	121300	495593495	4470	4470	4470	4470	420
615	20230602	121200	493716095	4470	4470	4470	4470	14
616	20230602	121100	493653515	4475	4475	4475	4475	10
617	20230602	121000	493608765	4475	4475	4475	4475	1579
618	20230602	120900	486542740	4475	4475	4475	4475	77
619	20230602	120800	486198165	4475	4475	4475	4475	0
620	20230602	120700	486198165	4475	4480	4480	4475	990
621	20230602	120600	481767475	4480	4480	4480	4480	40
622	20230602	120500	481588275	4485	4485	4485	4485	0
623	20230602	120400	481588275	4485	4485	4485	4485	0
624	20230602	120300	481588275	4485	4485	4485	4485	0
625	20230602	120200	481588275	4485	4485	4485	4485	2
626	20230602	120100	481579305	4480	4480	4480	4480	1
627	20230602	120000	481574825	4485	4485	4485	4485	370
628	20230602	115900	479915375	4485	4485	4485	4485	733
629	20230602	115800	476627870	4485	4485	4485	4485	122
630	20230602	115700	476080700	4490	4490	4490	4490	136
631	20230602	115600	475470060	4490	4490	4490	4490	1
632	20230602	115500	475465570	4490	4490	4490	4490	0
633	20230602	115400	475465570	4490	4490	4490	4490	17
634	20230602	115300	475389240	4485	4485	4485	4485	22
635	20230602	115200	475290570	4485	4485	4485	4485	134
636	20230602	115100	474689580	4485	4485	4485	4485	130
637	20230602	115000	474106530	4485	4490	4490	4485	118
638	20230602	114900	473576715	4490	4490	4490	4490	249
639	20230602	114800	472458705	4490	4490	4490	4490	0
640	20230602	114700	472458705	4490	4490	4490	4490	309
641	20230602	114600	471071295	4495	4495	4495	4495	0
642	20230602	114500	471071295	4495	4495	4500	4495	2225
643	20230602	114400	461060070	4495	4495	4495	4495	0
644	20230602	114300	461060070	4495	4495	4495	4495	12
645	20230602	114200	461006130	4495	4480	4495	4475	710
646	20230602	114100	457825265	4480	4480	4480	4480	1
647	20230602	114000	457820785	4480	4490	4490	4480	1053
648	20230602	113900	453096485	4500	4495	4500	4495	112
649	20230602	113800	452592985	4495	4500	4500	4495	581
650	20230602	113700	449978890	4495	4495	4495	4495	736
651	20230602	113600	446670570	4490	4495	4495	4490	15
652	20230602	113500	446603195	4495	4495	4495	4495	1
653	20230602	113400	446598700	4490	4490	4490	4490	1
654	20230602	113300	446594210	4495	4495	4495	4490	232
655	20230602	113200	445551870	4490	4490	4490	4490	0
656	20230602	113100	445551870	4490	4490	4490	4490	19
657	20230602	113000	445466560	4490	4490	4490	4490	100
658	20230602	112900	445017560	4490	4485	4490	4485	698
659	20230602	112800	441884305	4485	4485	4485	4485	17
660	20230602	112700	441808060	4485	4485	4485	4485	0
661	20230602	112600	441808060	4485	4485	4485	4485	3
662	20230602	112500	441794605	4485	4480	4485	4480	99
663	20230602	112400	441350675	4480	4480	4480	4480	148
664	20230602	112300	440687635	4480	4480	4480	4480	124
665	20230602	112200	440132115	4475	4470	4475	4470	482
666	20230602	112100	437975950	4475	4470	4475	4470	30
667	20230602	112000	437841840	4475	4475	4475	4475	67
668	20230602	111900	437542015	4475	4475	4480	4475	492
669	20230602	111800	435340310	4475	4475	4475	4470	204
670	20230602	111700	434427430	4480	4480	4480	4480	0
671	20230602	111600	434427430	4480	4480	4480	4480	5
672	20230602	111500	434405030	4480	4480	4480	4480	3
673	20230602	111400	434391590	4480	4470	4480	4470	59
674	20230602	111300	434127350	4480	4470	4480	4470	151
675	20230602	111200	433452370	4470	4470	4470	4470	0
676	20230602	111100	433452370	4470	4470	4470	4470	0
677	20230602	111000	433452370	4470	4470	4470	4470	0
678	20230602	110900	433452370	4470	4475	4475	4465	564
679	20230602	110800	430931930	4470	4470	4470	4470	0
680	20230602	110700	430931930	4470	4460	4470	4460	761
681	20230602	110600	427534730	4465	4490	4490	4435	14301
682	20230602	110500	363877960	4490	4485	4490	4485	16
683	20230602	110400	363806135	4485	4485	4490	4485	11
684	20230602	110300	363756790	4490	4485	4490	4485	91
685	20230602	110200	363348650	4485	4490	4490	4485	16
686	20230602	110100	363276825	4490	4490	4490	4490	0
687	20230602	110000	363276825	4490	4490	4490	4490	92
688	20230602	105900	362863745	4490	4490	4490	4490	20
689	20230602	105800	362773945	4490	4495	4495	4490	507
690	20230602	105700	360495070	4495	4495	4495	4495	55
691	20230602	105600	360247845	4495	4495	4495	4495	28
692	20230602	105500	360121985	4500	4505	4505	4500	105
693	20230602	105400	359649480	4500	4510	4510	4500	250
694	20230602	105300	358524310	4505	4510	4510	4505	186
695	20230602	105200	357685965	4510	4510	4510	4510	416
696	20230602	105100	355809805	4500	4500	4500	4500	6
697	20230602	105000	355782805	4500	4490	4500	4490	1779
698	20230602	104900	347780350	4495	4495	4495	4495	42
699	20230602	104800	347591560	4495	4490	4495	4490	2050
700	20230602	104700	338382585	4490	4485	4490	4485	217
701	20230602	104600	337409255	4485	4485	4485	4485	304
702	20230602	104500	336045815	4490	4495	4495	4490	29
703	20230602	104400	335915510	4490	4490	4490	4490	61
704	20230602	104300	335641620	4490	4490	4490	4490	3
705	20230602	104200	335628150	4490	4490	4490	4490	173
706	20230602	104100	334851380	4485	4485	4485	4485	7
707	20230602	104000	334819985	4485	4490	4490	4485	241
708	20230602	103900	333737985	4490	4490	4490	4490	23
709	20230602	103800	333634715	4495	4495	4495	4495	19
710	20230602	103700	333549310	4495	4495	4495	4495	0
711	20230602	103600	333549310	4495	4495	4495	4495	7
712	20230602	103500	333517845	4495	4485	4495	4485	11
713	20230602	103400	333468500	4485	4475	4485	4475	1199
714	20230602	103300	328099030	4470	4470	4475	4470	776
715	20230602	103200	324628520	4470	4480	4480	4470	2173
716	20230602	103100	314901705	4480	4485	4485	4480	250
717	20230602	103000	313780490	4490	4495	4495	4490	33
718	20230602	102900	313632310	4495	4495	4495	4495	17
719	20230602	102800	313555895	4490	4490	4490	4490	1
720	20230602	102700	313551405	4490	4490	4490	4490	99
721	20230602	102600	313106895	4485	4495	4495	4485	16
722	20230602	102500	313035050	4495	4495	4495	4495	3
723	20230602	102400	313021565	4495	4495	4495	4495	0
724	20230602	102300	313021565	4495	4495	4495	4495	5
725	20230602	102200	312999090	4485	4485	4485	4485	10
726	20230602	102100	312954240	4480	4480	4480	4480	50
727	20230602	102000	312730240	4485	4495	4495	4485	22
728	20230602	101900	312631365	4485	4485	4485	4485	330
729	20230602	101800	311151315	4490	4490	4490	4490	447
730	20230602	101700	309144285	4490	4495	4495	4475	3745
731	20230602	101600	292371800	4495	4495	4495	4475	1747
732	20230602	101500	284540795	4495	4495	4495	4495	2
733	20230602	101400	284531805	4490	4490	4490	4490	126
734	20230602	101300	283966065	4495	4480	4495	4475	2690
735	20230602	101200	271893870	4490	4490	4490	4450	3930
736	20230602	101100	254342190	4490	4485	4490	4485	46
737	20230602	101000	254135705	4490	4490	4490	4490	0
738	20230602	100900	254135705	4490	4490	4490	4485	674
739	20230602	100800	251112160	4490	4495	4495	4490	1027
740	20230602	100700	246500800	4495	4495	4500	4495	3222
741	20230602	100600	232003025	4495	4495	4500	4495	547
742	20230602	100500	229543665	4500	4500	4500	4500	263
743	20230602	100400	228360165	4500	4505	4505	4500	146
744	20230602	100300	227703160	4505	4505	4505	4505	706
745	20230602	100200	224522630	4505	4510	4510	4505	674
746	20230602	100100	221484630	4510	4510	4510	4510	43
747	20230602	100000	221290700	4510	4510	4510	4505	39
748	20230602	095900	221114910	4505	4505	4510	4505	41
749	20230602	095800	220930200	4510	4505	4510	4505	246
750	20230602	095700	219821875	4505	4505	4505	4505	202
751	20230602	095600	218911865	4510	4510	4510	4505	1065
752	20230602	095500	214113920	4510	4510	4510	4510	25
753	20230602	095400	214001170	4510	4515	4515	4510	432
754	20230602	095300	212052810	4515	4510	4515	4510	1372
755	20230602	095200	205864980	4515	4515	4515	4515	0
756	20230602	095100	205864980	4515	4515	4515	4515	22
757	20230602	095000	205765650	4510	4510	4510	4510	1
758	20230602	094900	205761140	4515	4515	4515	4515	17
759	20230602	094800	205684385	4515	4520	4520	4515	796
760	20230602	094700	202090435	4520	4515	4520	4515	568
761	20230602	094600	199525825	4515	4515	4515	4510	1253
762	20230602	094500	193870055	4515	4510	4515	4510	1002
763	20230602	094400	189350020	4510	4500	4510	4500	21
764	20230602	094300	189255340	4510	4510	4510	4500	51
765	20230602	094200	189025650	4510	4510	4510	4510	95
766	20230602	094100	188597200	4510	4505	4510	4500	928
767	20230602	094000	184420170	4510	4510	4510	4505	389
768	20230602	093900	182667700	4510	4510	4510	4505	880
769	20230602	093800	178701470	4515	4510	4520	4510	133
770	20230602	093700	178101525	4515	4515	4515	4515	235
771	20230602	093600	177040500	4510	4510	4510	4505	570
772	20230602	093500	174470475	4510	4505	4510	4505	315
773	20230602	093400	173051375	4505	4505	4505	4495	468
774	20230602	093300	170945675	4495	4495	4495	4495	0
775	20230602	093200	170945675	4495	4510	4510	4495	1001
776	20230602	093100	166444585	4510	4510	4510	4510	255
777	20230602	093000	165294535	4505	4495	4505	4495	306
778	20230602	092900	163917355	4500	4505	4505	4500	52
779	20230602	092800	163683335	4505	4520	4520	4505	1664
780	20230602	092700	156181265	4520	4520	4520	4520	381
781	20230602	092600	154459145	4520	4520	4520	4515	176
782	20230602	092500	153663630	4520	4520	4520	4505	1293
783	20230602	092400	147828565	4520	4525	4545	4520	5188
784	20230602	092300	124334500	4525	4510	4525	4510	1924
785	20230602	092200	115638535	4520	4510	4520	4510	2479
786	20230602	092100	104442320	4510	4480	4515	4480	5171
787	20230602	092000	81180415	4480	4480	4480	4470	582
788	20230602	091900	78574540	4485	4480	4485	4480	536
789	20230602	091800	76173250	4480	4485	4485	4480	504
790	20230602	091700	73915310	4485	4485	4485	4485	392
791	20230602	091600	72157190	4490	4490	4490	4480	807
792	20230602	091500	68540100	4495	4490	4495	4490	1307
793	20230602	091400	62671465	4480	4480	4490	4480	1997
794	20230602	091300	53718550	4490	4490	4490	4485	98
795	20230602	091200	53278650	4485	4470	4490	4470	1047
796	20230602	091100	48589500	4470	4460	4470	4460	1346
797	20230602	091000	42578245	4460	4455	4460	4455	160
798	20230602	090900	41865105	4455	4455	4455	4455	0
799	20230602	090800	41865105	4455	4440	4455	4435	490
800	20230602	090700	39689830	4445	4440	4445	4440	334
801	20230602	090600	38206865	4440	4440	4440	4440	350
802	20230602	090500	36652865	4455	4440	4455	4440	206
803	20230602	090400	35738135	4440	4460	4460	4440	3314
804	20230602	090300	21010915	4455	4455	4455	4455	250
805	20230602	090200	19897165	4455	4455	4465	4455	1644
806	20230602	090100	12570620	4455	4450	4470	4440	833
807	20230602	090000	8860605	4445	4435	4460	4435	1996