KissMeData/261780/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	215700	687194430	5830	5830	5830	5830	2587
3	20230601	215600	687194430	5830	5830	5830	5830	0
4	20230601	215500	687194430	5830	5830	5830	5830	0
5	20230601	215400	687194430	5830	5830	5830	5830	0
6	20230601	215300	687194430	5830	5830	5830	5830	0
7	20230601	215200	687194430	5830	5830	5830	5830	0
8	20230601	215100	687194430	5830	5830	5830	5830	0
9	20230601	215000	687194430	5830	5830	5830	5830	0
10	20230601	214900	687194430	5830	5830	5830	5830	0
11	20230601	214800	687194430	5830	5830	5830	5830	0
12	20230601	214700	687194430	5830	5830	5830	5830	0
13	20230601	214600	687194430	5830	5830	5830	5830	0
14	20230601	214500	687194430	5830	5830	5830	5830	0
15	20230601	214400	687194430	5830	5830	5830	5830	0
16	20230601	214300	687194430	5830	5830	5830	5830	0
17	20230601	214200	687194430	5830	5830	5830	5830	0
18	20230601	214100	687194430	5830	5830	5830	5830	0
19	20230601	214000	687194430	5830	5830	5830	5830	0
20	20230601	213900	687194430	5830	5830	5830	5830	0
21	20230601	213800	687194430	5830	5830	5830	5830	0
22	20230601	213700	687194430	5830	5830	5830	5830	0
23	20230601	213600	687194430	5830	5830	5830	5830	0
24	20230601	213500	687194430	5830	5830	5830	5830	0
25	20230601	213400	687194430	5830	5830	5830	5830	0
26	20230601	213300	687194430	5830	5830	5830	5830	0
27	20230601	213200	687194430	5830	5830	5830	5830	0
28	20230601	213100	687194430	5830	5830	5830	5830	0
29	20230601	213000	687194430	5830	5830	5830	5830	0
30	20230601	212900	687194430	5830	5830	5830	5830	0
31	20230601	212800	687194430	5830	5830	5830	5830	0
32	20230601	212700	687194430	5830	5830	5830	5830	2587
33	20230601	212600	687194430	5830	5830	5830	5830	0
34	20230601	212500	687194430	5830	5830	5830	5830	0
35	20230601	212400	687194430	5830	5830	5830	5830	0
36	20230601	212300	687194430	5830	5830	5830	5830	0
37	20230601	212200	687194430	5830	5830	5830	5830	0
38	20230601	212100	687194430	5830	5830	5830	5830	0
39	20230601	212000	687194430	5830	5830	5830	5830	0
40	20230601	211900	687194430	5830	5830	5830	5830	0
41	20230601	211800	687194430	5830	5830	5830	5830	0
42	20230601	211700	687194430	5830	5830	5830	5830	0
43	20230601	211600	687194430	5830	5830	5830	5830	0
44	20230601	211500	687194430	5830	5830	5830	5830	0
45	20230601	211400	687194430	5830	5830	5830	5830	0
46	20230601	211300	687194430	5830	5830	5830	5830	0
47	20230601	211200	687194430	5830	5830	5830	5830	0
48	20230601	211100	687194430	5830	5830	5830	5830	0
49	20230601	211000	687194430	5830	5830	5830	5830	0
50	20230601	210900	687194430	5830	5830	5830	5830	0
51	20230601	210800	687194430	5830	5830	5830	5830	0
52	20230601	210700	687194430	5830	5830	5830	5830	0
53	20230601	210600	687194430	5830	5830	5830	5830	0
54	20230601	210500	687194430	5830	5830	5830	5830	0
55	20230601	210400	687194430	5830	5830	5830	5830	0
56	20230601	210300	687194430	5830	5830	5830	5830	0
57	20230601	210200	687194430	5830	5830	5830	5830	0
58	20230601	210100	687194430	5830	5830	5830	5830	0
59	20230601	210000	687194430	5830	5830	5830	5830	0
60	20230601	205900	687194430	5830	5830	5830	5830	0
61	20230601	205800	687194430	5830	5830	5830	5830	0
62	20230601	205700	687194430	5830	5830	5830	5830	2587
63	20230601	205600	687194430	5830	5830	5830	5830	0
64	20230601	205500	687194430	5830	5830	5830	5830	0
65	20230601	205400	687194430	5830	5830	5830	5830	0
66	20230601	205300	687194430	5830	5830	5830	5830	0
67	20230601	205200	687194430	5830	5830	5830	5830	0
68	20230601	205100	687194430	5830	5830	5830	5830	0
69	20230601	205000	687194430	5830	5830	5830	5830	0
70	20230601	204900	687194430	5830	5830	5830	5830	0
71	20230601	204800	687194430	5830	5830	5830	5830	0
72	20230601	204700	687194430	5830	5830	5830	5830	0
73	20230601	204600	687194430	5830	5830	5830	5830	0
74	20230601	204500	687194430	5830	5830	5830	5830	0
75	20230601	204400	687194430	5830	5830	5830	5830	0
76	20230601	204300	687194430	5830	5830	5830	5830	0
77	20230601	204200	687194430	5830	5830	5830	5830	0
78	20230601	204100	687194430	5830	5830	5830	5830	0
79	20230601	204000	687194430	5830	5830	5830	5830	0
80	20230601	203900	687194430	5830	5830	5830	5830	0
81	20230601	203800	687194430	5830	5830	5830	5830	0
82	20230601	203700	687194430	5830	5830	5830	5830	0
83	20230601	203600	687194430	5830	5830	5830	5830	0
84	20230601	203500	687194430	5830	5830	5830	5830	0
85	20230601	203400	687194430	5830	5830	5830	5830	0
86	20230601	203300	687194430	5830	5830	5830	5830	0
87	20230601	203200	687194430	5830	5830	5830	5830	0
88	20230601	203100	687194430	5830	5830	5830	5830	0
89	20230601	203000	687194430	5830	5830	5830	5830	0
90	20230601	202900	687194430	5830	5830	5830	5830	0
91	20230601	202800	687194430	5830	5830	5830	5830	0
92	20230601	202700	687194430	5830	5830	5830	5830	2587
93	20230601	202600	687194430	5830	5830	5830	5830	0
94	20230601	202500	687194430	5830	5830	5830	5830	0
95	20230601	202400	687194430	5830	5830	5830	5830	0
96	20230601	202300	687194430	5830	5830	5830	5830	0
97	20230601	202200	687194430	5830	5830	5830	5830	0
98	20230601	202100	687194430	5830	5830	5830	5830	0
99	20230601	202000	687194430	5830	5830	5830	5830	0
100	20230601	201900	687194430	5830	5830	5830	5830	0
101	20230601	201800	687194430	5830	5830	5830	5830	0
102	20230601	201700	687194430	5830	5830	5830	5830	0
103	20230601	201600	687194430	5830	5830	5830	5830	0
104	20230601	201500	687194430	5830	5830	5830	5830	0
105	20230601	201400	687194430	5830	5830	5830	5830	0
106	20230601	201300	687194430	5830	5830	5830	5830	0
107	20230601	201200	687194430	5830	5830	5830	5830	0
108	20230601	201100	687194430	5830	5830	5830	5830	0
109	20230601	201000	687194430	5830	5830	5830	5830	0
110	20230601	200900	687194430	5830	5830	5830	5830	0
111	20230601	200800	687194430	5830	5830	5830	5830	0
112	20230601	200700	687194430	5830	5830	5830	5830	0
113	20230601	200600	687194430	5830	5830	5830	5830	0
114	20230601	200500	687194430	5830	5830	5830	5830	0
115	20230601	200400	687194430	5830	5830	5830	5830	0
116	20230601	200300	687194430	5830	5830	5830	5830	0
117	20230601	200200	687194430	5830	5830	5830	5830	0
118	20230601	200100	687194430	5830	5830	5830	5830	0
119	20230601	200000	687194430	5830	5830	5830	5830	0
120	20230601	195900	687194430	5830	5830	5830	5830	0
121	20230601	195800	687194430	5830	5830	5830	5830	0
122	20230601	195700	687194430	5830	5830	5830	5830	2587
123	20230601	195600	687194430	5830	5830	5830	5830	0
124	20230601	195500	687194430	5830	5830	5830	5830	0
125	20230601	195400	687194430	5830	5830	5830	5830	0
126	20230601	195300	687194430	5830	5830	5830	5830	0
127	20230601	195200	687194430	5830	5830	5830	5830	0
128	20230601	195100	687194430	5830	5830	5830	5830	0
129	20230601	195000	687194430	5830	5830	5830	5830	0
130	20230601	194900	687194430	5830	5830	5830	5830	0
131	20230601	194800	687194430	5830	5830	5830	5830	0
132	20230601	194700	687194430	5830	5830	5830	5830	0
133	20230601	194600	687194430	5830	5830	5830	5830	0
134	20230601	194500	687194430	5830	5830	5830	5830	0
135	20230601	194400	687194430	5830	5830	5830	5830	0
136	20230601	194300	687194430	5830	5830	5830	5830	0
137	20230601	194200	687194430	5830	5830	5830	5830	0
138	20230601	194100	687194430	5830	5830	5830	5830	0
139	20230601	194000	687194430	5830	5830	5830	5830	0
140	20230601	193900	687194430	5830	5830	5830	5830	0
141	20230601	193800	687194430	5830	5830	5830	5830	0
142	20230601	193700	687194430	5830	5830	5830	5830	0
143	20230601	193600	687194430	5830	5830	5830	5830	0
144	20230601	193500	687194430	5830	5830	5830	5830	0
145	20230601	193400	687194430	5830	5830	5830	5830	0
146	20230601	193300	687194430	5830	5830	5830	5830	0
147	20230601	193200	687194430	5830	5830	5830	5830	0
148	20230601	193100	687194430	5830	5830	5830	5830	0
149	20230601	193000	687194430	5830	5830	5830	5830	0
150	20230601	192900	687194430	5830	5830	5830	5830	0
151	20230601	192800	687194430	5830	5830	5830	5830	0
152	20230601	192700	687194430	5830	5830	5830	5830	2587
153	20230601	192600	687194430	5830	5830	5830	5830	0
154	20230601	192500	687194430	5830	5830	5830	5830	0
155	20230601	192400	687194430	5830	5830	5830	5830	0
156	20230601	192300	687194430	5830	5830	5830	5830	0
157	20230601	192200	687194430	5830	5830	5830	5830	0
158	20230601	192100	687194430	5830	5830	5830	5830	0
159	20230601	192000	687194430	5830	5830	5830	5830	0
160	20230601	191900	687194430	5830	5830	5830	5830	0
161	20230601	191800	687194430	5830	5830	5830	5830	0
162	20230601	191700	687194430	5830	5830	5830	5830	0
163	20230601	191600	687194430	5830	5830	5830	5830	0
164	20230601	191500	687194430	5830	5830	5830	5830	0
165	20230601	191400	687194430	5830	5830	5830	5830	0
166	20230601	191300	687194430	5830	5830	5830	5830	0
167	20230601	191200	687194430	5830	5830	5830	5830	0
168	20230601	191100	687194430	5830	5830	5830	5830	0
169	20230601	191000	687194430	5830	5830	5830	5830	0
170	20230601	190900	687194430	5830	5830	5830	5830	0
171	20230601	190800	687194430	5830	5830	5830	5830	0
172	20230601	190700	687194430	5830	5830	5830	5830	0
173	20230601	190600	687194430	5830	5830	5830	5830	0
174	20230601	190500	687194430	5830	5830	5830	5830	0
175	20230601	190400	687194430	5830	5830	5830	5830	0
176	20230601	190300	687194430	5830	5830	5830	5830	0
177	20230601	190200	687194430	5830	5830	5830	5830	0
178	20230601	190100	687194430	5830	5830	5830	5830	0
179	20230601	190000	687194430	5830	5830	5830	5830	0
180	20230601	185900	687194430	5830	5830	5830	5830	0
181	20230601	185800	687194430	5830	5830	5830	5830	0
182	20230601	185700	687194430	5830	5830	5830	5830	2587
183	20230601	185600	687194430	5830	5830	5830	5830	0
184	20230601	185500	687194430	5830	5830	5830	5830	0
185	20230601	185400	687194430	5830	5830	5830	5830	0
186	20230601	185300	687194430	5830	5830	5830	5830	0
187	20230601	185200	687194430	5830	5830	5830	5830	0
188	20230601	185100	687194430	5830	5830	5830	5830	0
189	20230601	185000	687194430	5830	5830	5830	5830	0
190	20230601	184900	687194430	5830	5830	5830	5830	0
191	20230601	184800	687194430	5830	5830	5830	5830	0
192	20230601	184700	687194430	5830	5830	5830	5830	0
193	20230601	184600	687194430	5830	5830	5830	5830	0
194	20230601	184500	687194430	5830	5830	5830	5830	0
195	20230601	184400	687194430	5830	5830	5830	5830	0
196	20230601	184300	687194430	5830	5830	5830	5830	0
197	20230601	184200	687194430	5830	5830	5830	5830	0
198	20230601	184100	687194430	5830	5830	5830	5830	0
199	20230601	184000	687194430	5830	5830	5830	5830	0
200	20230601	183900	687194430	5830	5830	5830	5830	0
201	20230601	183800	687194430	5830	5830	5830	5830	0
202	20230601	183700	687194430	5830	5830	5830	5830	0
203	20230601	183600	687194430	5830	5830	5830	5830	0
204	20230601	183500	687194430	5830	5830	5830	5830	0
205	20230601	183400	687194430	5830	5830	5830	5830	0
206	20230601	183300	687194430	5830	5830	5830	5830	0
207	20230601	183200	687194430	5830	5830	5830	5830	0
208	20230601	183100	687194430	5830	5830	5830	5830	0
209	20230601	183000	687194430	5830	5830	5830	5830	0
210	20230601	182900	687194430	5830	5830	5830	5830	0
211	20230601	182800	687194430	5830	5830	5830	5830	0
212	20230601	182700	687194430	5830	5830	5830	5830	2587
213	20230601	182600	687194430	5830	5830	5830	5830	0
214	20230601	182500	687194430	5830	5830	5830	5830	0
215	20230601	182400	687194430	5830	5830	5830	5830	0
216	20230601	182300	687194430	5830	5830	5830	5830	0
217	20230601	182200	687194430	5830	5830	5830	5830	0
218	20230601	182100	687194430	5830	5830	5830	5830	0
219	20230601	182000	687194430	5830	5830	5830	5830	0
220	20230601	181900	687194430	5830	5830	5830	5830	0
221	20230601	181800	687194430	5830	5830	5830	5830	0
222	20230601	181700	687194430	5830	5830	5830	5830	0
223	20230601	181600	687194430	5830	5830	5830	5830	0
224	20230601	181500	687194430	5830	5830	5830	5830	0
225	20230601	181400	687194430	5830	5830	5830	5830	0
226	20230601	181300	687194430	5830	5830	5830	5830	0
227	20230601	181200	687194430	5830	5830	5830	5830	0
228	20230601	181100	687194430	5830	5830	5830	5830	0
229	20230601	181000	687194430	5830	5830	5830	5830	0
230	20230601	180900	687194430	5830	5830	5830	5830	0
231	20230601	180800	687194430	5830	5830	5830	5830	0
232	20230601	180700	687194430	5830	5830	5830	5830	0
233	20230601	180600	687194430	5830	5830	5830	5830	0
234	20230601	180500	687194430	5830	5830	5830	5830	0
235	20230601	180400	687194430	5830	5830	5830	5830	0
236	20230601	180300	687194430	5830	5830	5830	5830	0
237	20230601	180200	687194430	5830	5830	5830	5830	0
238	20230601	180100	687194430	5830	5830	5830	5830	0
239	20230601	180000	687194430	5830	5830	5830	5830	0
240	20230601	175900	687194430	5830	5830	5830	5830	0
241	20230601	175800	687194430	5830	5830	5830	5830	0
242	20230601	175700	687194430	5830	5830	5830	5830	2587
243	20230601	175600	687194430	5830	5830	5830	5830	0
244	20230601	175500	687194430	5830	5830	5830	5830	0
245	20230601	175400	687194430	5830	5830	5830	5830	0
246	20230601	175300	687194430	5830	5830	5830	5830	0
247	20230601	175200	687194430	5830	5830	5830	5830	0
248	20230601	175100	687194430	5830	5830	5830	5830	0
249	20230601	175000	687194430	5830	5830	5830	5830	0
250	20230601	174900	687194430	5830	5830	5830	5830	0
251	20230601	174800	687194430	5830	5830	5830	5830	0
252	20230601	174700	687194430	5830	5830	5830	5830	0
253	20230601	174600	687194430	5830	5830	5830	5830	0
254	20230601	174500	687194430	5830	5830	5830	5830	0
255	20230601	174400	687194430	5830	5830	5830	5830	0
256	20230601	174300	687194430	5830	5830	5830	5830	0
257	20230601	174200	687194430	5830	5830	5830	5830	0
258	20230601	174100	687194430	5830	5830	5830	5830	0
259	20230601	174000	687194430	5830	5830	5830	5830	0
260	20230601	173900	687194430	5830	5830	5830	5830	0
261	20230601	173800	687194430	5830	5830	5830	5830	0
262	20230601	173700	687194430	5830	5830	5830	5830	0
263	20230601	173600	687194430	5830	5830	5830	5830	0
264	20230601	173500	687194430	5830	5830	5830	5830	0
265	20230601	173400	687194430	5830	5830	5830	5830	0
266	20230601	173300	687194430	5830	5830	5830	5830	0
267	20230601	173200	687194430	5830	5830	5830	5830	0
268	20230601	173100	687194430	5830	5830	5830	5830	0
269	20230601	173000	687194430	5830	5830	5830	5830	0
270	20230601	172900	687194430	5830	5830	5830	5830	0
271	20230601	172800	687194430	5830	5830	5830	5830	0
272	20230601	172700	687194430	5830	5830	5830	5830	2587
273	20230601	172600	687194430	5830	5830	5830	5830	0
274	20230601	172500	687194430	5830	5830	5830	5830	0
275	20230601	172400	687194430	5830	5830	5830	5830	0
276	20230601	172300	687194430	5830	5830	5830	5830	0
277	20230601	172200	687194430	5830	5830	5830	5830	0
278	20230601	172100	687194430	5830	5830	5830	5830	0
279	20230601	172000	687194430	5830	5830	5830	5830	0
280	20230601	171900	687194430	5830	5830	5830	5830	0
281	20230601	171800	687194430	5830	5830	5830	5830	0
282	20230601	171700	687194430	5830	5830	5830	5830	0
283	20230601	171600	687194430	5830	5830	5830	5830	0
284	20230601	171500	687194430	5830	5830	5830	5830	0
285	20230601	171400	687194430	5830	5830	5830	5830	0
286	20230601	171300	687194430	5830	5830	5830	5830	0
287	20230601	171200	687194430	5830	5830	5830	5830	0
288	20230601	171100	687194430	5830	5830	5830	5830	0
289	20230601	171000	687194430	5830	5830	5830	5830	0
290	20230601	170900	687194430	5830	5830	5830	5830	0
291	20230601	170800	687194430	5830	5830	5830	5830	0
292	20230601	170700	687194430	5830	5830	5830	5830	0
293	20230601	170600	687194430	5830	5830	5830	5830	0
294	20230601	170500	687194430	5830	5830	5830	5830	0
295	20230601	170400	687194430	5830	5830	5830	5830	0
296	20230601	170300	687194430	5830	5830	5830	5830	0
297	20230601	170200	687194430	5830	5830	5830	5830	0
298	20230601	170100	687194430	5830	5830	5830	5830	0
299	20230601	170000	687194430	5830	5830	5830	5830	0
300	20230601	165900	687194430	5830	5830	5830	5830	0
301	20230601	165800	687194430	5830	5830	5830	5830	0
302	20230601	165700	687194430	5830	5830	5830	5830	2587
303	20230601	165600	687194430	5830	5830	5830	5830	0
304	20230601	165500	687194430	5830	5830	5830	5830	0
305	20230601	165400	687194430	5830	5830	5830	5830	0
306	20230601	165300	687194430	5830	5830	5830	5830	0
307	20230601	165200	687194430	5830	5830	5830	5830	0
308	20230601	165100	687194430	5830	5830	5830	5830	0
309	20230601	165000	687194430	5830	5830	5830	5830	0
310	20230601	164900	687194430	5830	5830	5830	5830	0
311	20230601	164800	687194430	5830	5830	5830	5830	0
312	20230601	164700	687194430	5830	5830	5830	5830	0
313	20230601	164600	687194430	5830	5830	5830	5830	0
314	20230601	164500	687194430	5830	5830	5830	5830	0
315	20230601	164400	687194430	5830	5830	5830	5830	0
316	20230601	164300	687194430	5830	5830	5830	5830	0
317	20230601	164200	687194430	5830	5830	5830	5830	0
318	20230601	164100	687194430	5830	5830	5830	5830	0
319	20230601	164000	687194430	5830	5830	5830	5830	0
320	20230601	163900	687194430	5830	5830	5830	5830	0
321	20230601	163800	687194430	5830	5830	5830	5830	0
322	20230601	163700	687194430	5830	5830	5830	5830	0
323	20230601	163600	687194430	5830	5830	5830	5830	0
324	20230601	163500	687194430	5830	5830	5830	5830	0
325	20230601	163400	687194430	5830	5830	5830	5830	0
326	20230601	163300	687194430	5830	5830	5830	5830	0
327	20230601	163200	687194430	5830	5830	5830	5830	0
328	20230601	163100	687194430	5830	5830	5830	5830	0
329	20230601	163000	687194430	5830	5830	5830	5830	0
330	20230601	162900	687194430	5830	5830	5830	5830	0
331	20230601	162800	687194430	5830	5830	5830	5830	0
332	20230601	162700	687194430	5830	5830	5830	5830	2587
333	20230601	162600	687194430	5830	5830	5830	5830	0
334	20230601	162500	687194430	5830	5830	5830	5830	0
335	20230601	162400	687194430	5830	5830	5830	5830	0
336	20230601	162300	687194430	5830	5830	5830	5830	0
337	20230601	162200	687194430	5830	5830	5830	5830	0
338	20230601	162100	687194430	5830	5830	5830	5830	0
339	20230601	162000	687194430	5830	5830	5830	5830	0
340	20230601	161900	687194430	5830	5830	5830	5830	0
341	20230601	161800	687194430	5830	5830	5830	5830	0
342	20230601	161700	687194430	5830	5830	5830	5830	0
343	20230601	161600	687194430	5830	5830	5830	5830	0
344	20230601	161500	687194430	5830	5830	5830	5830	0
345	20230601	161400	687194430	5830	5830	5830	5830	0
346	20230601	161300	687194430	5830	5830	5830	5830	0
347	20230601	161200	687194430	5830	5830	5830	5830	0
348	20230601	161100	687194430	5830	5830	5830	5830	0
349	20230601	161000	687194430	5830	5830	5830	5830	0
350	20230601	160900	687194430	5830	5830	5830	5830	0
351	20230601	160800	687194430	5830	5830	5830	5830	0
352	20230601	160700	687194430	5830	5830	5830	5830	0
353	20230601	160600	687194430	5830	5830	5830	5830	0
354	20230601	160500	687194430	5830	5830	5830	5830	0
355	20230601	160400	687194430	5830	5830	5830	5830	0
356	20230601	160300	687194430	5830	5830	5830	5830	0
357	20230601	160200	687194430	5830	5830	5830	5830	0
358	20230601	160100	687194430	5830	5830	5830	5830	0
359	20230601	160000	687194430	5830	5830	5830	5830	0
360	20230601	155900	687194430	5830	5830	5830	5830	0
361	20230601	155800	687194430	5830	5830	5830	5830	0
362	20230601	155700	687194430	5830	5830	5830	5830	2587
363	20230601	155600	687194430	5830	5830	5830	5830	0
364	20230601	155500	687194430	5830	5830	5830	5830	0
365	20230601	155400	687194430	5830	5830	5830	5830	0
366	20230601	155300	687194430	5830	5830	5830	5830	0
367	20230601	155200	687194430	5830	5830	5830	5830	0
368	20230601	155100	687194430	5830	5830	5830	5830	0
369	20230601	155000	687194430	5830	5830	5830	5830	0
370	20230601	154900	687194430	5830	5830	5830	5830	0
371	20230601	154800	687194430	5830	5830	5830	5830	0
372	20230601	154700	687194430	5830	5830	5830	5830	0
373	20230601	154600	687194430	5830	5830	5830	5830	0
374	20230601	154500	687194430	5830	5830	5830	5830	0
375	20230601	154400	687194430	5830	5830	5830	5830	0
376	20230601	154300	687194430	5830	5830	5830	5830	0
377	20230601	154200	687194430	5830	5830	5830	5830	0
378	20230601	154100	687194430	5830	5830	5830	5830	0
379	20230601	154000	687194430	5830	5830	5830	5830	0
380	20230601	153900	687194430	5830	5830	5830	5830	0
381	20230601	153800	687194430	5830	5830	5830	5830	0
382	20230601	153700	687194430	5830	5830	5830	5830	0
383	20230601	153600	687194430	5830	5830	5830	5830	0
384	20230601	153500	687194430	5830	5830	5830	5830	0
385	20230601	153400	687194430	5830	5830	5830	5830	0
386	20230601	153300	687194430	5830	5830	5830	5830	0
387	20230601	153200	687194430	5830	5830	5830	5830	0
388	20230601	153100	687194430	5830	5830	5830	5830	0
389	20230601	153000	687194430	5830	5830	5830	5830	2587
390	20230601	152900	672112220	5840	5840	5840	5840	0
391	20230601	152800	672112220	5840	5840	5840	5840	0
392	20230601	152700	672112220	5840	5840	5840	5840	0
393	20230601	152600	672112220	5840	5840	5840	5840	0
394	20230601	152500	672112220	5840	5840	5840	5840	0
395	20230601	152400	672112220	5840	5840	5840	5840	0
396	20230601	152300	672112220	5840	5840	5840	5840	0
397	20230601	152200	672112220	5840	5840	5840	5840	0
398	20230601	152100	672112220	5840	5840	5840	5840	0
399	20230601	152000	672112220	5840	5840	5840	5840	0
400	20230601	151900	672112220	5840	5830	5840	5830	595
401	20230601	151800	668638940	5830	5830	5840	5830	111
402	20230601	151700	667991800	5830	5830	5840	5830	978
403	20230601	151600	662284150	5830	5840	5840	5830	51
404	20230601	151500	661986320	5830	5830	5840	5830	241
405	20230601	151400	660581280	5820	5830	5830	5820	39
406	20230601	151300	660353920	5830	5830	5830	5830	0
407	20230601	151200	660353920	5830	5830	5830	5830	486
408	20230601	151100	657520540	5830	5830	5830	5830	67
409	20230601	151000	657129930	5830	5820	5830	5820	1459
410	20230601	150900	648625560	5800	5800	5800	5800	22
411	20230601	150800	648497960	5800	5800	5800	5800	8
412	20230601	150700	648451560	5800	5800	5820	5800	26
413	20230601	150600	648300740	5800	5820	5820	5800	110
414	20230601	150500	647662700	5800	5800	5800	5800	531
415	20230601	150400	644582900	5800	5810	5810	5800	410
416	20230601	150300	642201050	5810	5810	5830	5810	138
417	20230601	150200	641397550	5830	5830	5830	5830	1
418	20230601	150100	641391720	5810	5810	5830	5810	883
419	20230601	150000	636261470	5830	5830	5830	5830	20
420	20230601	145900	636144870	5830	5820	5830	5820	119
421	20230601	145800	635451900	5810	5820	5820	5810	24
422	20230601	145700	635312430	5820	5820	5820	5820	7
423	20230601	145600	635271690	5830	5820	5830	5820	13
424	20230601	145500	635195910	5820	5820	5820	5820	161
425	20230601	145400	634258890	5830	5830	5830	5830	120
426	20230601	145300	633559290	5830	5830	5830	5830	1
427	20230601	145200	633553460	5830	5830	5830	5830	258
428	20230601	145100	632049320	5830	5830	5830	5830	819
429	20230601	145000	627274550	5830	5830	5830	5830	61
430	20230601	144900	626918920	5830	5830	5830	5830	0
431	20230601	144800	626918920	5830	5830	5830	5830	0
432	20230601	144700	626918920	5830	5830	5830	5830	0
433	20230601	144600	626918920	5830	5830	5830	5830	0
434	20230601	144500	626918920	5830	5830	5830	5830	0
435	20230601	144400	626918920	5830	5820	5830	5820	72
436	20230601	144300	626499630	5830	5830	5830	5830	30
437	20230601	144200	626324730	5830	5830	5830	5830	0
438	20230601	144100	626324730	5830	5830	5830	5830	0
439	20230601	144000	626324730	5830	5810	5830	5810	609
440	20230601	143900	622776260	5810	5810	5810	5810	0
441	20230601	143800	622776260	5810	5810	5810	5810	0
442	20230601	143700	622776260	5810	5820	5820	5810	100
443	20230601	143600	622194560	5830	5820	5830	5820	4329
444	20230601	143500	596998120	5810	5810	5810	5810	7
445	20230601	143400	596957450	5810	5820	5820	5810	326
446	20230601	143300	595060190	5820	5820	5820	5820	5
447	20230601	143200	595031090	5820	5820	5820	5820	10
448	20230601	143100	594972890	5810	5820	5820	5810	50
449	20230601	143000	594682190	5820	5810	5820	5810	144
450	20230601	142900	593845540	5810	5810	5810	5810	1
451	20230601	142800	593839730	5820	5820	5820	5820	20
452	20230601	142700	593723330	5810	5830	5830	5810	683
453	20230601	142600	589748470	5830	5830	5830	5830	172
454	20230601	142500	588745710	5820	5820	5820	5820	10
455	20230601	142400	588687510	5820	5820	5820	5820	20
456	20230601	142300	588571110	5820	5820	5830	5820	33
457	20230601	142200	588379000	5820	5820	5820	5820	0
458	20230601	142100	588379000	5820	5820	5820	5820	0
459	20230601	142000	588379000	5820	5820	5820	5820	580
460	20230601	141900	585003400	5820	5820	5820	5820	230
461	20230601	141800	583664800	5830	5830	5830	5830	2000
462	20230601	141700	572004800	5820	5820	5820	5820	0
463	20230601	141600	572004800	5820	5820	5820	5820	0
464	20230601	141500	572004800	5820	5830	5830	5820	11
465	20230601	141400	571940680	5820	5820	5820	5820	200
466	20230601	141300	570776680	5820	5820	5820	5820	201
467	20230601	141200	569606860	5820	5820	5820	5820	630
468	20230601	141100	565940260	5820	5820	5820	5820	21
469	20230601	141000	565818040	5840	5840	5840	5840	1
470	20230601	140900	565812200	5820	5820	5820	5820	150
471	20230601	140800	564939200	5820	5820	5820	5820	94
472	20230601	140700	564392120	5820	5820	5820	5820	21
473	20230601	140600	564269900	5840	5840	5840	5840	1
474	20230601	140500	564264060	5820	5820	5820	5820	8
475	20230601	140400	564217500	5820	5820	5820	5820	20
476	20230601	140300	564101100	5820	5820	5820	5820	1
477	20230601	140200	564095280	5820	5840	5840	5820	43
478	20230601	140100	563845000	5840	5840	5840	5840	1
479	20230601	140000	563839160	5840	5820	5840	5820	49
480	20230601	135900	563553650	5830	5830	5830	5830	0
481	20230601	135800	563553650	5830	5830	5830	5830	0
482	20230601	135700	563553650	5830	5830	5840	5830	405
483	20230601	135600	561191460	5830	5830	5830	5830	132
484	20230601	135500	560421900	5830	5830	5830	5830	4
485	20230601	135400	560398580	5830	5830	5830	5830	5
486	20230601	135300	560369430	5830	5830	5830	5830	602
487	20230601	135200	556859770	5820	5820	5820	5820	44
488	20230601	135100	556603690	5810	5810	5810	5810	0
489	20230601	135000	556603690	5810	5820	5820	5810	105
490	20230601	134900	555992640	5820	5820	5820	5810	1232
491	20230601	134800	548825870	5820	5820	5820	5820	50
492	20230601	134700	548534870	5820	5830	5830	5820	218
493	20230601	134600	547264930	5830	5830	5830	5830	50
494	20230601	134500	546973430	5830	5830	5830	5830	0
495	20230601	134400	546973430	5830	5830	5830	5830	0
496	20230601	134300	546973430	5830	5830	5830	5830	12
497	20230601	134200	546903470	5830	5830	5830	5830	0
498	20230601	134100	546903470	5830	5830	5830	5830	12
499	20230601	134000	546833510	5840	5830	5840	5830	13
500	20230601	133900	546757710	5830	5830	5830	5830	200
501	20230601	133800	545591710	5830	5830	5830	5830	0
502	20230601	133700	545591710	5830	5830	5830	5830	21
503	20230601	133600	545469280	5820	5830	5830	5820	1487
504	20230601	133500	536800140	5830	5830	5830	5830	21
505	20230601	133400	536677710	5830	5830	5830	5830	0
506	20230601	133300	536677710	5830	5830	5830	5830	107
507	20230601	133200	536053900	5830	5840	5840	5830	48
508	20230601	133100	535773790	5850	5840	5850	5840	23
509	20230601	133000	535639450	5850	5840	5850	5840	104
510	20230601	132900	535032050	5840	5840	5840	5840	200
511	20230601	132800	533864050	5840	5840	5840	5840	0
512	20230601	132700	533864050	5840	5840	5840	5840	909
513	20230601	132600	528555490	5830	5830	5830	5830	0
514	20230601	132500	528555490	5830	5830	5830	5830	0
515	20230601	132400	528555490	5830	5830	5830	5830	70
516	20230601	132300	528147390	5840	5840	5840	5840	171
517	20230601	132200	527148750	5840	5840	5840	5840	75
518	20230601	132100	526710750	5840	5840	5840	5840	611
519	20230601	132000	523142510	5840	5840	5840	5840	530
520	20230601	131900	520047310	5850	5840	5850	5840	253
521	20230601	131800	518569770	5840	5840	5840	5840	347
522	20230601	131700	516543290	5840	5840	5840	5840	0
523	20230601	131600	516543290	5840	5840	5840	5840	8
524	20230601	131500	516496570	5840	5840	5840	5840	435
525	20230601	131400	513956170	5840	5840	5840	5840	3765
526	20230601	131300	491968570	5840	5840	5840	5840	226
527	20230601	131200	490648730	5830	5830	5830	5830	1390
528	20230601	131100	482545030	5820	5820	5820	5820	200
529	20230601	131000	481381030	5820	5820	5820	5820	400
530	20230601	130900	479053030	5820	5810	5820	5810	1650
531	20230601	130800	469450470	5810	5810	5810	5810	0
532	20230601	130700	469450470	5810	5810	5810	5810	18
533	20230601	130600	469345890	5820	5820	5820	5820	0
534	20230601	130500	469345890	5820	5820	5820	5820	0
535	20230601	130400	469345890	5820	5800	5820	5800	51
536	20230601	130300	469050070	5790	5810	5810	5790	878
537	20230601	130200	463958330	5820	5820	5820	5820	530
538	20230601	130100	460873730	5820	5820	5820	5820	0
539	20230601	130000	460873730	5820	5820	5820	5820	15
540	20230601	125900	460786430	5810	5810	5810	5810	12
541	20230601	125800	460716710	5810	5810	5810	5810	0
542	20230601	125700	460716710	5810	5810	5810	5810	0
543	20230601	125600	460716710	5810	5810	5810	5810	30
544	20230601	125500	460542410	5800	5800	5800	5800	222
545	20230601	125400	459254810	5800	5800	5800	5800	0
546	20230601	125300	459254810	5800	5800	5800	5800	976
547	20230601	125200	453594010	5810	5810	5810	5810	0
548	20230601	125100	453594010	5810	5810	5810	5810	20
549	20230601	125000	453477810	5810	5810	5810	5810	4
550	20230601	124900	453454570	5810	5800	5810	5800	537
551	20230601	124800	450339930	5800	5820	5820	5800	1988
552	20230601	124700	438809490	5820	5820	5820	5820	0
553	20230601	124600	438809490	5820	5820	5820	5820	71
554	20230601	124500	438396270	5820	5800	5830	5790	2922
555	20230601	124400	421438690	5820	5820	5820	5820	1
556	20230601	124300	421432870	5820	5800	5820	5800	8
557	20230601	124200	421386450	5800	5800	5800	5800	400
558	20230601	124100	419066450	5800	5800	5800	5800	21
559	20230601	124000	418944650	5820	5800	5820	5800	51
560	20230601	123900	418648830	5800	5800	5800	5800	7
561	20230601	123800	418608230	5820	5820	5820	5820	5
562	20230601	123700	418579130	5800	5800	5800	5800	0
563	20230601	123600	418579130	5800	5810	5810	5800	803
564	20230601	123500	413913920	5810	5820	5820	5810	8
565	20230601	123400	413867430	5820	5820	5820	5820	0
566	20230601	123300	413867430	5820	5810	5820	5810	26
567	20230601	123200	413716180	5810	5810	5810	5810	17
568	20230601	123100	413617410	5810	5810	5810	5810	131
569	20230601	123000	412856300	5810	5820	5830	5810	46
570	20230601	122900	412588670	5810	5810	5810	5810	0
571	20230601	122800	412588670	5810	5810	5810	5810	0
572	20230601	122700	412588670	5810	5810	5810	5810	8
573	20230601	122600	412542190	5810	5810	5820	5810	13
574	20230601	122500	412466640	5810	5810	5810	5810	21
575	20230601	122400	412344630	5810	5810	5810	5810	501
576	20230601	122300	409433820	5810	5820	5820	5810	8
577	20230601	122200	409387330	5820	5820	5820	5820	20
578	20230601	122100	409270930	5810	5810	5810	5810	0
579	20230601	122000	409270930	5810	5810	5810	5810	0
580	20230601	121900	409270930	5810	5810	5810	5810	21
581	20230601	121800	409148920	5810	5810	5810	5810	0
582	20230601	121700	409148920	5810	5810	5810	5810	512
583	20230601	121600	406174200	5820	5820	5820	5820	2430
584	20230601	121500	392031600	5820	5820	5820	5820	23
585	20230601	121400	391897740	5830	5830	5830	5830	1
586	20230601	121300	391891910	5830	5830	5830	5830	0
587	20230601	121200	391891910	5830	5830	5830	5830	0
588	20230601	121100	391891910	5830	5830	5830	5830	0
589	20230601	121000	391891910	5830	5830	5830	5830	100
590	20230601	120900	391308910	5820	5820	5820	5820	28
591	20230601	120800	391145950	5820	5820	5820	5820	0
592	20230601	120700	391145950	5820	5820	5820	5820	0
593	20230601	120600	391145950	5820	5820	5820	5820	7
594	20230601	120500	391105210	5830	5830	5830	5830	0
595	20230601	120400	391105210	5830	5820	5830	5820	22
596	20230601	120300	390977160	5830	5830	5830	5830	336
597	20230601	120200	389018280	5830	5830	5830	5830	41
598	20230601	120100	388779250	5830	5830	5830	5830	11
599	20230601	120000	388715120	5830	5830	5840	5830	32
600	20230601	115900	388528370	5830	5830	5830	5830	8
601	20230601	115800	388481730	5830	5830	5830	5830	30
602	20230601	115700	388306830	5830	5830	5830	5830	0
603	20230601	115600	388306830	5830	5830	5830	5830	0
604	20230601	115500	388306830	5830	5830	5830	5830	200
605	20230601	115400	387140830	5830	5830	5830	5830	28
606	20230601	115300	386977590	5830	5830	5830	5830	1
607	20230601	115200	386971760	5830	5830	5830	5830	19
608	20230601	115100	386860990	5830	5830	5830	5830	18
609	20230601	115000	386756050	5830	5830	5830	5830	507
610	20230601	114900	383800240	5840	5840	5840	5840	6
611	20230601	114800	383765200	5840	5830	5840	5830	7
612	20230601	114700	383724370	5830	5840	5840	5830	7
613	20230601	114600	383683500	5840	5840	5840	5840	113
614	20230601	114500	383023580	5840	5840	5840	5840	34
615	20230601	114400	382825020	5840	5840	5840	5840	1
616	20230601	114300	382819180	5840	5840	5840	5840	713
617	20230601	114200	378655260	5840	5830	5840	5830	511
618	20230601	114100	375672130	5840	5840	5840	5830	110
619	20230601	114000	375029800	5840	5830	5840	5830	62
620	20230601	113900	374667840	5830	5830	5830	5830	97
621	20230601	113800	374102330	5830	5840	5840	5830	37
622	20230601	113700	373886320	5830	5830	5830	5830	0
623	20230601	113600	373886320	5830	5840	5840	5830	70
624	20230601	113500	373477790	5830	5840	5840	5830	12
625	20230601	113400	373407780	5840	5840	5840	5840	0
626	20230601	113300	373407780	5840	5840	5840	5840	7
627	20230601	113200	373366900	5830	5830	5830	5830	5
628	20230601	113100	373337750	5840	5840	5840	5840	0
629	20230601	113000	373337750	5840	5840	5840	5840	2
630	20230601	112900	373326070	5840	5840	5840	5840	1
631	20230601	112800	373320230	5830	5830	5830	5830	635
632	20230601	112700	369618180	5840	5840	5840	5840	4
633	20230601	112600	369594820	5840	5840	5840	5840	8
634	20230601	112500	369548100	5840	5830	5840	5830	10
635	20230601	112400	369489710	5840	5840	5840	5840	14
636	20230601	112300	369407950	5830	5840	5840	5830	372
637	20230601	112200	367235490	5840	5830	5840	5830	213
638	20230601	112100	365993650	5830	5830	5830	5830	30
639	20230601	112000	365818750	5830	5840	5840	5830	8
640	20230601	111900	365772100	5840	5840	5840	5840	171
641	20230601	111800	364773460	5830	5830	5830	5830	10
642	20230601	111700	364715160	5830	5830	5830	5830	200
643	20230601	111600	363549160	5840	5840	5840	5840	0
644	20230601	111500	363549160	5840	5840	5840	5840	212
645	20230601	111400	362311080	5840	5840	5840	5840	0
646	20230601	111300	362311080	5840	5840	5840	5840	17
647	20230601	111200	362211800	5840	5830	5840	5830	137
648	20230601	111100	361411990	5830	5840	5840	5830	220
649	20230601	111000	360127390	5840	5840	5840	5840	0
650	20230601	110900	360127390	5840	5830	5840	5830	574
651	20230601	110800	356777370	5830	5830	5840	5820	379
652	20230601	110700	354567840	5820	5820	5820	5820	121
653	20230601	110600	353863620	5810	5810	5810	5810	0
654	20230601	110500	353863620	5810	5810	5810	5810	508
655	20230601	110400	350912140	5810	5810	5810	5810	74
656	20230601	110300	350482200	5800	5800	5800	5800	0
657	20230601	110200	350482200	5800	5800	5800	5800	21
658	20230601	110100	350360400	5800	5800	5800	5800	7
659	20230601	110000	350319800	5820	5820	5820	5820	17
660	20230601	105900	350220860	5800	5800	5800	5800	0
661	20230601	105800	350220860	5800	5800	5800	5800	8
662	20230601	105700	350174460	5800	5800	5800	5800	39
663	20230601	105600	349948260	5800	5800	5800	5800	0
664	20230601	105500	349948260	5800	5800	5800	5800	7
665	20230601	105400	349907660	5800	5800	5800	5800	0
666	20230601	105300	349907660	5800	5800	5800	5800	0
667	20230601	105200	349907660	5800	5800	5800	5800	28
668	20230601	105100	349745260	5800	5800	5800	5800	0
669	20230601	105000	349745260	5800	5800	5800	5800	0
670	20230601	104900	349745260	5800	5800	5800	5800	7
671	20230601	104800	349704660	5800	5800	5800	5800	0
672	20230601	104700	349704660	5800	5800	5800	5800	63
673	20230601	104600	349339260	5800	5800	5800	5800	10
674	20230601	104500	349281260	5800	5800	5800	5800	7
675	20230601	104400	349240660	5800	5800	5800	5800	528
676	20230601	104300	346178260	5800	5810	5810	5800	678
677	20230601	104200	342243020	5810	5810	5810	5810	0
678	20230601	104100	342243020	5810	5810	5810	5810	1416
679	20230601	104000	334016060	5810	5830	5830	5810	1191
680	20230601	103900	327088620	5840	5840	5840	5830	209
681	20230601	103800	325868130	5840	5830	5840	5830	413
682	20230601	103700	323460310	5840	5840	5840	5840	30
683	20230601	103600	323285110	5830	5830	5830	5830	17
684	20230601	103500	323186000	5830	5830	5830	5830	10
685	20230601	103400	323127700	5830	5830	5830	5830	70
686	20230601	103300	322719600	5820	5820	5820	5820	166
687	20230601	103200	321753480	5820	5820	5820	5820	21
688	20230601	103100	321631260	5840	5840	5840	5840	1
689	20230601	103000	321625420	5840	5840	5840	5820	30
690	20230601	102900	321450360	5830	5830	5830	5830	0
691	20230601	102800	321450360	5830	5820	5830	5820	131
692	20230601	102700	320686700	5830	5830	5830	5830	100
693	20230601	102600	320103700	5830	5830	5830	5830	0
694	20230601	102500	320103700	5830	5830	5830	5830	33
695	20230601	102400	319911310	5830	5840	5840	5830	1228
696	20230601	102300	312748090	5840	5840	5840	5840	38
697	20230601	102200	312526170	5840	5830	5840	5830	190
698	20230601	102100	311418310	5840	5840	5840	5830	23
699	20230601	102000	311284100	5840	5840	5840	5840	1
700	20230601	101900	311278260	5840	5840	5840	5840	4
701	20230601	101800	311254900	5830	5830	5830	5830	50
702	20230601	101700	310963400	5830	5830	5830	5830	17
703	20230601	101600	310864290	5830	5840	5840	5830	157
704	20230601	101500	309947500	5860	5860	5860	5860	3
705	20230601	101400	309929920	5860	5850	5870	5830	1427
706	20230601	101300	301578240	5850	5840	5850	5840	2947
707	20230601	101200	284339980	5840	5840	5840	5840	88
708	20230601	101100	283826060	5820	5820	5820	5820	1
709	20230601	101000	283820240	5820	5850	5850	5820	1272
710	20230601	100900	276391940	5840	5850	5850	5840	3147
711	20230601	100800	258002670	5850	5800	5850	5800	8029
712	20230601	100700	211088410	5840	5820	5840	5800	1858
713	20230601	100600	200286400	5820	5830	5830	5820	104
714	20230601	100500	199680120	5830	5830	5840	5830	957
715	20230601	100400	194093320	5830	5810	5830	5810	3541
716	20230601	100300	173498030	5810	5800	5810	5800	2500
717	20230601	100200	158976380	5800	5780	5800	5780	50
718	20230601	100100	158686400	5790	5790	5790	5790	354
719	20230601	100000	156636740	5790	5790	5810	5780	1553
720	20230601	095900	147628430	5780	5780	5780	5780	0
721	20230601	095800	147628430	5780	5780	5780	5780	21
722	20230601	095700	147507050	5780	5780	5780	5780	8
723	20230601	095600	147460810	5760	5760	5760	5760	13
724	20230601	095500	147385930	5770	5770	5770	5770	1949
725	20230601	095400	136140200	5770	5770	5770	5770	0
726	20230601	095300	136140200	5770	5790	5790	5760	2052
727	20230601	095200	124313470	5800	5800	5800	5800	98
728	20230601	095100	123745070	5800	5790	5800	5790	266
729	20230601	095000	122204330	5790	5790	5790	5790	82
730	20230601	094900	121729550	5780	5780	5780	5780	15
731	20230601	094800	121642850	5800	5790	5800	5790	1002
732	20230601	094700	115832780	5770	5770	5770	5770	700
733	20230601	094600	111793780	5770	5770	5770	5770	11
734	20230601	094500	111730310	5770	5770	5770	5770	694
735	20230601	094400	107725930	5780	5780	5780	5780	111
736	20230601	094300	107084350	5780	5770	5780	5770	149
737	20230601	094200	106224440	5770	5770	5770	5770	1001
738	20230601	094100	100448670	5780	5770	5780	5770	559
739	20230601	094000	97223000	5780	5780	5780	5780	20
740	20230601	093900	97107400	5780	5780	5780	5760	7
741	20230601	093800	97066960	5770	5770	5780	5770	77
742	20230601	093700	96622650	5770	5770	5770	5770	100
743	20230601	093600	96045650	5750	5750	5750	5750	31
744	20230601	093500	95867400	5750	5760	5780	5750	329
745	20230601	093400	93972330	5760	5760	5760	5760	0
746	20230601	093300	93972330	5760	5780	5780	5750	266
747	20230601	093200	92440560	5760	5760	5760	5760	10
748	20230601	093100	92382960	5780	5780	5780	5750	1005
749	20230601	093000	86587990	5780	5780	5780	5780	44
750	20230601	092900	86333670	5780	5790	5790	5780	1120
751	20230601	092800	79860060	5780	5780	5780	5780	25
752	20230601	092700	79715560	5780	5810	5810	5780	38
753	20230601	092600	79495080	5810	5790	5810	5780	179
754	20230601	092500	78457550	5790	5800	5800	5790	410
755	20230601	092400	76083540	5810	5810	5810	5800	1407
756	20230601	092300	67913200	5810	5800	5810	5800	388
757	20230601	092200	65659070	5800	5800	5810	5800	372
758	20230601	092100	63501070	5800	5780	5800	5780	1020
759	20230601	092000	57595270	5780	5760	5780	5760	368
760	20230601	091900	55475390	5760	5770	5770	5760	178
761	20230601	091800	54448570	5770	5780	5780	5770	950
762	20230601	091700	48965570	5790	5790	5790	5790	142
763	20230601	091600	48143390	5800	5800	5800	5800	73
764	20230601	091500	47719990	5810	5800	5810	5800	250
765	20230601	091400	46267990	5810	5810	5810	5810	62
766	20230601	091300	45907770	5800	5810	5810	5800	210
767	20230601	091200	44688770	5810	5810	5820	5810	130
768	20230601	091100	43933460	5810	5800	5810	5800	247
769	20230601	091000	42498430	5810	5790	5810	5790	1674
770	20230601	090900	32795500	5790	5790	5790	5790	365
771	20230601	090800	30682150	5790	5790	5790	5790	2
772	20230601	090700	30670570	5780	5780	5780	5780	1
773	20230601	090600	30664790	5730	5730	5730	5730	0
774	20230601	090500	30664790	5730	5740	5740	5730	658
775	20230601	090400	26894030	5750	5750	5750	5750	17
776	20230601	090300	26796280	5720	5740	5740	5720	189
777	20230601	090200	25714810	5720	5740	5740	5720	1075
778	20230601	090100	19554870	5740	5750	5750	5730	1534
779	20230601	090000	10759870	5750	5770	5770	5750	1866