KissMeData/115390/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	230400	87904570	5860	5860	5860	5860	1381
3	20230602	230300	87904570	5860	5860	5860	5860	0
4	20230602	230200	87904570	5860	5860	5860	5860	0
5	20230602	230100	87904570	5860	5860	5860	5860	0
6	20230602	230000	87904570	5860	5860	5860	5860	0
7	20230602	225900	87904570	5860	5860	5860	5860	0
8	20230602	225800	87904570	5860	5860	5860	5860	0
9	20230602	225700	87904570	5860	5860	5860	5860	0
10	20230602	225600	87904570	5860	5860	5860	5860	0
11	20230602	225500	87904570	5860	5860	5860	5860	0
12	20230602	225400	87904570	5860	5860	5860	5860	0
13	20230602	225300	87904570	5860	5860	5860	5860	0
14	20230602	225200	87904570	5860	5860	5860	5860	0
15	20230602	225100	87904570	5860	5860	5860	5860	0
16	20230602	225000	87904570	5860	5860	5860	5860	0
17	20230602	224900	87904570	5860	5860	5860	5860	0
18	20230602	224800	87904570	5860	5860	5860	5860	0
19	20230602	224700	87904570	5860	5860	5860	5860	0
20	20230602	224600	87904570	5860	5860	5860	5860	0
21	20230602	224500	87904570	5860	5860	5860	5860	0
22	20230602	224400	87904570	5860	5860	5860	5860	0
23	20230602	224300	87904570	5860	5860	5860	5860	0
24	20230602	224200	87904570	5860	5860	5860	5860	0
25	20230602	224100	87904570	5860	5860	5860	5860	0
26	20230602	224000	87904570	5860	5860	5860	5860	0
27	20230602	223900	87904570	5860	5860	5860	5860	0
28	20230602	223800	87904570	5860	5860	5860	5860	0
29	20230602	223700	87904570	5860	5860	5860	5860	0
30	20230602	223600	87904570	5860	5860	5860	5860	0
31	20230602	223500	87904570	5860	5860	5860	5860	0
32	20230602	223400	87904570	5860	5860	5860	5860	1381
33	20230602	223300	87904570	5860	5860	5860	5860	0
34	20230602	223200	87904570	5860	5860	5860	5860	0
35	20230602	223100	87904570	5860	5860	5860	5860	0
36	20230602	223000	87904570	5860	5860	5860	5860	0
37	20230602	222900	87904570	5860	5860	5860	5860	0
38	20230602	222800	87904570	5860	5860	5860	5860	0
39	20230602	222700	87904570	5860	5860	5860	5860	0
40	20230602	222600	87904570	5860	5860	5860	5860	0
41	20230602	222500	87904570	5860	5860	5860	5860	0
42	20230602	222400	87904570	5860	5860	5860	5860	0
43	20230602	222300	87904570	5860	5860	5860	5860	0
44	20230602	222200	87904570	5860	5860	5860	5860	0
45	20230602	222100	87904570	5860	5860	5860	5860	0
46	20230602	222000	87904570	5860	5860	5860	5860	0
47	20230602	221900	87904570	5860	5860	5860	5860	0
48	20230602	221800	87904570	5860	5860	5860	5860	0
49	20230602	221700	87904570	5860	5860	5860	5860	0
50	20230602	221600	87904570	5860	5860	5860	5860	0
51	20230602	221500	87904570	5860	5860	5860	5860	0
52	20230602	221400	87904570	5860	5860	5860	5860	0
53	20230602	221300	87904570	5860	5860	5860	5860	0
54	20230602	221200	87904570	5860	5860	5860	5860	0
55	20230602	221100	87904570	5860	5860	5860	5860	0
56	20230602	221000	87904570	5860	5860	5860	5860	0
57	20230602	220900	87904570	5860	5860	5860	5860	0
58	20230602	220800	87904570	5860	5860	5860	5860	0
59	20230602	220700	87904570	5860	5860	5860	5860	0
60	20230602	220600	87904570	5860	5860	5860	5860	0
61	20230602	220500	87904570	5860	5860	5860	5860	0
62	20230602	220400	87904570	5860	5860	5860	5860	1381
63	20230602	220300	87904570	5860	5860	5860	5860	0
64	20230602	220200	87904570	5860	5860	5860	5860	0
65	20230602	220100	87904570	5860	5860	5860	5860	0
66	20230602	220000	87904570	5860	5860	5860	5860	0
67	20230602	215900	87904570	5860	5860	5860	5860	0
68	20230602	215800	87904570	5860	5860	5860	5860	0
69	20230602	215700	87904570	5860	5860	5860	5860	0
70	20230602	215600	87904570	5860	5860	5860	5860	0
71	20230602	215500	87904570	5860	5860	5860	5860	0
72	20230602	215400	87904570	5860	5860	5860	5860	0
73	20230602	215300	87904570	5860	5860	5860	5860	0
74	20230602	215200	87904570	5860	5860	5860	5860	0
75	20230602	215100	87904570	5860	5860	5860	5860	0
76	20230602	215000	87904570	5860	5860	5860	5860	0
77	20230602	214900	87904570	5860	5860	5860	5860	0
78	20230602	214800	87904570	5860	5860	5860	5860	0
79	20230602	214700	87904570	5860	5860	5860	5860	0
80	20230602	214600	87904570	5860	5860	5860	5860	0
81	20230602	214500	87904570	5860	5860	5860	5860	0
82	20230602	214400	87904570	5860	5860	5860	5860	0
83	20230602	214300	87904570	5860	5860	5860	5860	0
84	20230602	214200	87904570	5860	5860	5860	5860	0
85	20230602	214100	87904570	5860	5860	5860	5860	0
86	20230602	214000	87904570	5860	5860	5860	5860	0
87	20230602	213900	87904570	5860	5860	5860	5860	0
88	20230602	213800	87904570	5860	5860	5860	5860	0
89	20230602	213700	87904570	5860	5860	5860	5860	0
90	20230602	213600	87904570	5860	5860	5860	5860	0
91	20230602	213500	87904570	5860	5860	5860	5860	0
92	20230602	213400	87904570	5860	5860	5860	5860	1381
93	20230602	213300	87904570	5860	5860	5860	5860	0
94	20230602	213200	87904570	5860	5860	5860	5860	0
95	20230602	213100	87904570	5860	5860	5860	5860	0
96	20230602	213000	87904570	5860	5860	5860	5860	0
97	20230602	212900	87904570	5860	5860	5860	5860	0
98	20230602	212800	87904570	5860	5860	5860	5860	0
99	20230602	212700	87904570	5860	5860	5860	5860	0
100	20230602	212600	87904570	5860	5860	5860	5860	0
101	20230602	212500	87904570	5860	5860	5860	5860	0
102	20230602	212400	87904570	5860	5860	5860	5860	0
103	20230602	212300	87904570	5860	5860	5860	5860	0
104	20230602	212200	87904570	5860	5860	5860	5860	0
105	20230602	212100	87904570	5860	5860	5860	5860	0
106	20230602	212000	87904570	5860	5860	5860	5860	0
107	20230602	211900	87904570	5860	5860	5860	5860	0
108	20230602	211800	87904570	5860	5860	5860	5860	0
109	20230602	211700	87904570	5860	5860	5860	5860	0
110	20230602	211600	87904570	5860	5860	5860	5860	0
111	20230602	211500	87904570	5860	5860	5860	5860	0
112	20230602	211400	87904570	5860	5860	5860	5860	0
113	20230602	211300	87904570	5860	5860	5860	5860	0
114	20230602	211200	87904570	5860	5860	5860	5860	0
115	20230602	211100	87904570	5860	5860	5860	5860	0
116	20230602	211000	87904570	5860	5860	5860	5860	0
117	20230602	210900	87904570	5860	5860	5860	5860	0
118	20230602	210800	87904570	5860	5860	5860	5860	0
119	20230602	210700	87904570	5860	5860	5860	5860	0
120	20230602	210600	87904570	5860	5860	5860	5860	0
121	20230602	210500	87904570	5860	5860	5860	5860	0
122	20230602	210400	87904570	5860	5860	5860	5860	1381
123	20230602	210300	87904570	5860	5860	5860	5860	0
124	20230602	210200	87904570	5860	5860	5860	5860	0
125	20230602	210100	87904570	5860	5860	5860	5860	0
126	20230602	210000	87904570	5860	5860	5860	5860	0
127	20230602	205900	87904570	5860	5860	5860	5860	0
128	20230602	205800	87904570	5860	5860	5860	5860	0
129	20230602	205700	87904570	5860	5860	5860	5860	0
130	20230602	205600	87904570	5860	5860	5860	5860	0
131	20230602	205500	87904570	5860	5860	5860	5860	0
132	20230602	205400	87904570	5860	5860	5860	5860	0
133	20230602	205300	87904570	5860	5860	5860	5860	0
134	20230602	205200	87904570	5860	5860	5860	5860	0
135	20230602	205100	87904570	5860	5860	5860	5860	0
136	20230602	205000	87904570	5860	5860	5860	5860	0
137	20230602	204900	87904570	5860	5860	5860	5860	0
138	20230602	204800	87904570	5860	5860	5860	5860	0
139	20230602	204700	87904570	5860	5860	5860	5860	0
140	20230602	204600	87904570	5860	5860	5860	5860	0
141	20230602	204500	87904570	5860	5860	5860	5860	0
142	20230602	204400	87904570	5860	5860	5860	5860	0
143	20230602	204300	87904570	5860	5860	5860	5860	0
144	20230602	204200	87904570	5860	5860	5860	5860	0
145	20230602	204100	87904570	5860	5860	5860	5860	0
146	20230602	204000	87904570	5860	5860	5860	5860	0
147	20230602	203900	87904570	5860	5860	5860	5860	0
148	20230602	203800	87904570	5860	5860	5860	5860	0
149	20230602	203700	87904570	5860	5860	5860	5860	0
150	20230602	203600	87904570	5860	5860	5860	5860	0
151	20230602	203500	87904570	5860	5860	5860	5860	0
152	20230602	203400	87904570	5860	5860	5860	5860	1381
153	20230602	203300	87904570	5860	5860	5860	5860	0
154	20230602	203200	87904570	5860	5860	5860	5860	0
155	20230602	203100	87904570	5860	5860	5860	5860	0
156	20230602	203000	87904570	5860	5860	5860	5860	0
157	20230602	202900	87904570	5860	5860	5860	5860	0
158	20230602	202800	87904570	5860	5860	5860	5860	0
159	20230602	202700	87904570	5860	5860	5860	5860	0
160	20230602	202600	87904570	5860	5860	5860	5860	0
161	20230602	202500	87904570	5860	5860	5860	5860	0
162	20230602	202400	87904570	5860	5860	5860	5860	0
163	20230602	202300	87904570	5860	5860	5860	5860	0
164	20230602	202200	87904570	5860	5860	5860	5860	0
165	20230602	202100	87904570	5860	5860	5860	5860	0
166	20230602	202000	87904570	5860	5860	5860	5860	0
167	20230602	201900	87904570	5860	5860	5860	5860	0
168	20230602	201800	87904570	5860	5860	5860	5860	0
169	20230602	201700	87904570	5860	5860	5860	5860	0
170	20230602	201600	87904570	5860	5860	5860	5860	0
171	20230602	201500	87904570	5860	5860	5860	5860	0
172	20230602	201400	87904570	5860	5860	5860	5860	0
173	20230602	201300	87904570	5860	5860	5860	5860	0
174	20230602	201200	87904570	5860	5860	5860	5860	0
175	20230602	201100	87904570	5860	5860	5860	5860	0
176	20230602	201000	87904570	5860	5860	5860	5860	0
177	20230602	200900	87904570	5860	5860	5860	5860	0
178	20230602	200800	87904570	5860	5860	5860	5860	0
179	20230602	200700	87904570	5860	5860	5860	5860	0
180	20230602	200600	87904570	5860	5860	5860	5860	0
181	20230602	200500	87904570	5860	5860	5860	5860	0
182	20230602	200400	87904570	5860	5860	5860	5860	1381
183	20230602	200300	87904570	5860	5860	5860	5860	0
184	20230602	200200	87904570	5860	5860	5860	5860	0
185	20230602	200100	87904570	5860	5860	5860	5860	0
186	20230602	200000	87904570	5860	5860	5860	5860	0
187	20230602	195900	87904570	5860	5860	5860	5860	0
188	20230602	195800	87904570	5860	5860	5860	5860	0
189	20230602	195700	87904570	5860	5860	5860	5860	0
190	20230602	195600	87904570	5860	5860	5860	5860	0
191	20230602	195500	87904570	5860	5860	5860	5860	0
192	20230602	195400	87904570	5860	5860	5860	5860	0
193	20230602	195300	87904570	5860	5860	5860	5860	0
194	20230602	195200	87904570	5860	5860	5860	5860	0
195	20230602	195100	87904570	5860	5860	5860	5860	0
196	20230602	195000	87904570	5860	5860	5860	5860	0
197	20230602	194900	87904570	5860	5860	5860	5860	0
198	20230602	194800	87904570	5860	5860	5860	5860	0
199	20230602	194700	87904570	5860	5860	5860	5860	0
200	20230602	194600	87904570	5860	5860	5860	5860	0
201	20230602	194500	87904570	5860	5860	5860	5860	0
202	20230602	194400	87904570	5860	5860	5860	5860	0
203	20230602	194300	87904570	5860	5860	5860	5860	0
204	20230602	194200	87904570	5860	5860	5860	5860	0
205	20230602	194100	87904570	5860	5860	5860	5860	0
206	20230602	194000	87904570	5860	5860	5860	5860	0
207	20230602	193900	87904570	5860	5860	5860	5860	0
208	20230602	193800	87904570	5860	5860	5860	5860	0
209	20230602	193700	87904570	5860	5860	5860	5860	0
210	20230602	193600	87904570	5860	5860	5860	5860	0
211	20230602	193500	87904570	5860	5860	5860	5860	0
212	20230602	193400	87904570	5860	5860	5860	5860	1381
213	20230602	193300	87904570	5860	5860	5860	5860	0
214	20230602	193200	87904570	5860	5860	5860	5860	0
215	20230602	193100	87904570	5860	5860	5860	5860	0
216	20230602	193000	87904570	5860	5860	5860	5860	0
217	20230602	192900	87904570	5860	5860	5860	5860	0
218	20230602	192800	87904570	5860	5860	5860	5860	0
219	20230602	192700	87904570	5860	5860	5860	5860	0
220	20230602	192600	87904570	5860	5860	5860	5860	0
221	20230602	192500	87904570	5860	5860	5860	5860	0
222	20230602	192400	87904570	5860	5860	5860	5860	0
223	20230602	192300	87904570	5860	5860	5860	5860	0
224	20230602	192200	87904570	5860	5860	5860	5860	0
225	20230602	192100	87904570	5860	5860	5860	5860	0
226	20230602	192000	87904570	5860	5860	5860	5860	0
227	20230602	191900	87904570	5860	5860	5860	5860	0
228	20230602	191800	87904570	5860	5860	5860	5860	0
229	20230602	191700	87904570	5860	5860	5860	5860	0
230	20230602	191600	87904570	5860	5860	5860	5860	0
231	20230602	191500	87904570	5860	5860	5860	5860	0
232	20230602	191400	87904570	5860	5860	5860	5860	0
233	20230602	191300	87904570	5860	5860	5860	5860	0
234	20230602	191200	87904570	5860	5860	5860	5860	0
235	20230602	191100	87904570	5860	5860	5860	5860	0
236	20230602	191000	87904570	5860	5860	5860	5860	0
237	20230602	190900	87904570	5860	5860	5860	5860	0
238	20230602	190800	87904570	5860	5860	5860	5860	0
239	20230602	190700	87904570	5860	5860	5860	5860	0
240	20230602	190600	87904570	5860	5860	5860	5860	0
241	20230602	190500	87904570	5860	5860	5860	5860	0
242	20230602	190400	87904570	5860	5860	5860	5860	1381
243	20230602	190300	87904570	5860	5860	5860	5860	0
244	20230602	190200	87904570	5860	5860	5860	5860	0
245	20230602	190100	87904570	5860	5860	5860	5860	0
246	20230602	190000	87904570	5860	5860	5860	5860	0
247	20230602	185900	87904570	5860	5860	5860	5860	0
248	20230602	185800	87904570	5860	5860	5860	5860	0
249	20230602	185700	87904570	5860	5860	5860	5860	0
250	20230602	185600	87904570	5860	5860	5860	5860	0
251	20230602	185500	87904570	5860	5860	5860	5860	0
252	20230602	185400	87904570	5860	5860	5860	5860	0
253	20230602	185300	87904570	5860	5860	5860	5860	0
254	20230602	185200	87904570	5860	5860	5860	5860	0
255	20230602	185100	87904570	5860	5860	5860	5860	0
256	20230602	185000	87904570	5860	5860	5860	5860	0
257	20230602	184900	87904570	5860	5860	5860	5860	0
258	20230602	184800	87904570	5860	5860	5860	5860	0
259	20230602	184700	87904570	5860	5860	5860	5860	0
260	20230602	184600	87904570	5860	5860	5860	5860	0
261	20230602	184500	87904570	5860	5860	5860	5860	0
262	20230602	184400	87904570	5860	5860	5860	5860	0
263	20230602	184300	87904570	5860	5860	5860	5860	0
264	20230602	184200	87904570	5860	5860	5860	5860	0
265	20230602	184100	87904570	5860	5860	5860	5860	0
266	20230602	184000	87904570	5860	5860	5860	5860	0
267	20230602	183900	87904570	5860	5860	5860	5860	0
268	20230602	183800	87904570	5860	5860	5860	5860	0
269	20230602	183700	87904570	5860	5860	5860	5860	0
270	20230602	183600	87904570	5860	5860	5860	5860	0
271	20230602	183500	87904570	5860	5860	5860	5860	0
272	20230602	183400	87904570	5860	5860	5860	5860	1381
273	20230602	183300	87904570	5860	5860	5860	5860	0
274	20230602	183200	87904570	5860	5860	5860	5860	0
275	20230602	183100	87904570	5860	5860	5860	5860	0
276	20230602	183000	87904570	5860	5860	5860	5860	0
277	20230602	182900	87904570	5860	5860	5860	5860	0
278	20230602	182800	87904570	5860	5860	5860	5860	0
279	20230602	182700	87904570	5860	5860	5860	5860	0
280	20230602	182600	87904570	5860	5860	5860	5860	0
281	20230602	182500	87904570	5860	5860	5860	5860	0
282	20230602	182400	87904570	5860	5860	5860	5860	0
283	20230602	182300	87904570	5860	5860	5860	5860	0
284	20230602	182200	87904570	5860	5860	5860	5860	0
285	20230602	182100	87904570	5860	5860	5860	5860	0
286	20230602	182000	87904570	5860	5860	5860	5860	0
287	20230602	181900	87904570	5860	5860	5860	5860	0
288	20230602	181800	87904570	5860	5860	5860	5860	0
289	20230602	181700	87904570	5860	5860	5860	5860	0
290	20230602	181600	87904570	5860	5860	5860	5860	0
291	20230602	181500	87904570	5860	5860	5860	5860	0
292	20230602	181400	87904570	5860	5860	5860	5860	0
293	20230602	181300	87904570	5860	5860	5860	5860	0
294	20230602	181200	87904570	5860	5860	5860	5860	0
295	20230602	181100	87904570	5860	5860	5860	5860	0
296	20230602	181000	87904570	5860	5860	5860	5860	0
297	20230602	180900	87904570	5860	5860	5860	5860	0
298	20230602	180800	87904570	5860	5860	5860	5860	0
299	20230602	180700	87904570	5860	5860	5860	5860	0
300	20230602	180600	87904570	5860	5860	5860	5860	0
301	20230602	180500	87904570	5860	5860	5860	5860	0
302	20230602	180400	87904570	5860	5860	5860	5860	1381
303	20230602	180300	87904570	5860	5860	5860	5860	0
304	20230602	180200	87904570	5860	5860	5860	5860	0
305	20230602	180100	87904570	5860	5860	5860	5860	0
306	20230602	180000	87904570	5860	5860	5860	5860	0
307	20230602	175900	87904570	5860	5860	5860	5860	0
308	20230602	175800	87904570	5860	5860	5860	5860	0
309	20230602	175700	87904570	5860	5860	5860	5860	0
310	20230602	175600	87904570	5860	5860	5860	5860	0
311	20230602	175500	87904570	5860	5860	5860	5860	0
312	20230602	175400	87904570	5860	5860	5860	5860	0
313	20230602	175300	87904570	5860	5860	5860	5860	0
314	20230602	175200	87904570	5860	5860	5860	5860	0
315	20230602	175100	87904570	5860	5860	5860	5860	0
316	20230602	175000	87904570	5860	5860	5860	5860	0
317	20230602	174900	87904570	5860	5860	5860	5860	0
318	20230602	174800	87904570	5860	5860	5860	5860	0
319	20230602	174700	87904570	5860	5860	5860	5860	0
320	20230602	174600	87904570	5860	5860	5860	5860	0
321	20230602	174500	87904570	5860	5860	5860	5860	0
322	20230602	174400	87904570	5860	5860	5860	5860	0
323	20230602	174300	87904570	5860	5860	5860	5860	0
324	20230602	174200	87904570	5860	5860	5860	5860	0
325	20230602	174100	87904570	5860	5860	5860	5860	0
326	20230602	174000	87904570	5860	5860	5860	5860	0
327	20230602	173900	87904570	5860	5860	5860	5860	0
328	20230602	173800	87904570	5860	5860	5860	5860	0
329	20230602	173700	87904570	5860	5860	5860	5860	0
330	20230602	173600	87904570	5860	5860	5860	5860	0
331	20230602	173500	87904570	5860	5860	5860	5860	0
332	20230602	173400	87904570	5860	5860	5860	5860	1381
333	20230602	173300	87904570	5860	5860	5860	5860	0
334	20230602	173200	87904570	5860	5860	5860	5860	0
335	20230602	173100	87904570	5860	5860	5860	5860	0
336	20230602	173000	87904570	5860	5860	5860	5860	0
337	20230602	172900	87904570	5860	5860	5860	5860	0
338	20230602	172800	87904570	5860	5860	5860	5860	0
339	20230602	172700	87904570	5860	5860	5860	5860	0
340	20230602	172600	87904570	5860	5860	5860	5860	0
341	20230602	172500	87904570	5860	5860	5860	5860	0
342	20230602	172400	87904570	5860	5860	5860	5860	0
343	20230602	172300	87904570	5860	5860	5860	5860	0
344	20230602	172200	87904570	5860	5860	5860	5860	0
345	20230602	172100	87904570	5860	5860	5860	5860	0
346	20230602	172000	87904570	5860	5860	5860	5860	0
347	20230602	171900	87904570	5860	5860	5860	5860	0
348	20230602	171800	87904570	5860	5860	5860	5860	0
349	20230602	171700	87904570	5860	5860	5860	5860	0
350	20230602	171600	87904570	5860	5860	5860	5860	0
351	20230602	171500	87904570	5860	5860	5860	5860	0
352	20230602	171400	87904570	5860	5860	5860	5860	0
353	20230602	171300	87904570	5860	5860	5860	5860	0
354	20230602	171200	87904570	5860	5860	5860	5860	0
355	20230602	171100	87904570	5860	5860	5860	5860	0
356	20230602	171000	87904570	5860	5860	5860	5860	0
357	20230602	170900	87904570	5860	5860	5860	5860	0
358	20230602	170800	87904570	5860	5860	5860	5860	0
359	20230602	170700	87904570	5860	5860	5860	5860	0
360	20230602	170600	87904570	5860	5860	5860	5860	0
361	20230602	170500	87904570	5860	5860	5860	5860	0
362	20230602	170400	87904570	5860	5860	5860	5860	1381
363	20230602	170300	87904570	5860	5860	5860	5860	0
364	20230602	170200	87904570	5860	5860	5860	5860	0
365	20230602	170100	87904570	5860	5860	5860	5860	0
366	20230602	170000	87904570	5860	5860	5860	5860	0
367	20230602	165900	87904570	5860	5860	5860	5860	0
368	20230602	165800	87904570	5860	5860	5860	5860	0
369	20230602	165700	87904570	5860	5860	5860	5860	0
370	20230602	165600	87904570	5860	5860	5860	5860	0
371	20230602	165500	87904570	5860	5860	5860	5860	0
372	20230602	165400	87904570	5860	5860	5860	5860	0
373	20230602	165300	87904570	5860	5860	5860	5860	0
374	20230602	165200	87904570	5860	5860	5860	5860	0
375	20230602	165100	87904570	5860	5860	5860	5860	0
376	20230602	165000	87904570	5860	5860	5860	5860	0
377	20230602	164900	87904570	5860	5860	5860	5860	0
378	20230602	164800	87904570	5860	5860	5860	5860	0
379	20230602	164700	87904570	5860	5860	5860	5860	0
380	20230602	164600	87904570	5860	5860	5860	5860	0
381	20230602	164500	87904570	5860	5860	5860	5860	0
382	20230602	164400	87904570	5860	5860	5860	5860	0
383	20230602	164300	87904570	5860	5860	5860	5860	0
384	20230602	164200	87904570	5860	5860	5860	5860	0
385	20230602	164100	87904570	5860	5860	5860	5860	0
386	20230602	164000	87904570	5860	5860	5860	5860	0
387	20230602	163900	87904570	5860	5860	5860	5860	0
388	20230602	163800	87904570	5860	5860	5860	5860	0
389	20230602	163700	87904570	5860	5860	5860	5860	0
390	20230602	163600	87904570	5860	5860	5860	5860	0
391	20230602	163500	87904570	5860	5860	5860	5860	0
392	20230602	163400	87904570	5860	5860	5860	5860	1381
393	20230602	163300	87904570	5860	5860	5860	5860	0
394	20230602	163200	87904570	5860	5860	5860	5860	0
395	20230602	163100	87904570	5860	5860	5860	5860	0
396	20230602	163000	87904570	5860	5860	5860	5860	0
397	20230602	162900	87904570	5860	5860	5860	5860	0
398	20230602	162800	87904570	5860	5860	5860	5860	0
399	20230602	162700	87904570	5860	5860	5860	5860	0
400	20230602	162600	87904570	5860	5860	5860	5860	0
401	20230602	162500	87904570	5860	5860	5860	5860	0
402	20230602	162400	87904570	5860	5860	5860	5860	0
403	20230602	162300	87904570	5860	5860	5860	5860	0
404	20230602	162200	87904570	5860	5860	5860	5860	0
405	20230602	162100	87904570	5860	5860	5860	5860	0
406	20230602	162000	87904570	5860	5860	5860	5860	0
407	20230602	161900	87904570	5860	5860	5860	5860	0
408	20230602	161800	87904570	5860	5860	5860	5860	0
409	20230602	161700	87904570	5860	5860	5860	5860	0
410	20230602	161600	87904570	5860	5860	5860	5860	0
411	20230602	161500	87904570	5860	5860	5860	5860	0
412	20230602	161400	87904570	5860	5860	5860	5860	0
413	20230602	161300	87904570	5860	5860	5860	5860	0
414	20230602	161200	87904570	5860	5860	5860	5860	0
415	20230602	161100	87904570	5860	5860	5860	5860	0
416	20230602	161000	87904570	5860	5860	5860	5860	0
417	20230602	160900	87904570	5860	5860	5860	5860	0
418	20230602	160800	87904570	5860	5860	5860	5860	0
419	20230602	160700	87904570	5860	5860	5860	5860	0
420	20230602	160600	87904570	5860	5860	5860	5860	0
421	20230602	160500	87904570	5860	5860	5860	5860	0
422	20230602	160400	87904570	5860	5860	5860	5860	1381
423	20230602	160300	87904570	5860	5860	5860	5860	0
424	20230602	160200	87904570	5860	5860	5860	5860	0
425	20230602	160100	87904570	5860	5860	5860	5860	0
426	20230602	160000	87904570	5860	5860	5860	5860	0
427	20230602	155900	87904570	5860	5860	5860	5860	0
428	20230602	155800	87904570	5860	5860	5860	5860	0
429	20230602	155700	87904570	5860	5860	5860	5860	0
430	20230602	155600	87904570	5860	5860	5860	5860	0
431	20230602	155500	87904570	5860	5860	5860	5860	0
432	20230602	155400	87904570	5860	5860	5860	5860	0
433	20230602	155300	87904570	5860	5860	5860	5860	0
434	20230602	155200	87904570	5860	5860	5860	5860	0
435	20230602	155100	87904570	5860	5860	5860	5860	0
436	20230602	155000	87904570	5860	5860	5860	5860	0
437	20230602	154900	87904570	5860	5860	5860	5860	0
438	20230602	154800	87904570	5860	5860	5860	5860	0
439	20230602	154700	87904570	5860	5860	5860	5860	0
440	20230602	154600	87904570	5860	5860	5860	5860	0
441	20230602	154500	87904570	5860	5860	5860	5860	0
442	20230602	154400	87904570	5860	5860	5860	5860	0
443	20230602	154300	87904570	5860	5860	5860	5860	0
444	20230602	154200	87904570	5860	5860	5860	5860	0
445	20230602	154100	87904570	5860	5860	5860	5860	0
446	20230602	154000	87904570	5860	5860	5860	5860	0
447	20230602	153900	87904570	5860	5860	5860	5860	0
448	20230602	153800	87904570	5860	5860	5860	5860	0
449	20230602	153700	87904570	5860	5860	5860	5860	0
450	20230602	153600	87904570	5860	5860	5860	5860	0
451	20230602	153500	87904570	5860	5860	5860	5860	0
452	20230602	153400	87904570	5860	5860	5860	5860	1381
453	20230602	153300	87904570	5860	5860	5860	5860	0
454	20230602	153200	87904570	5860	5860	5860	5860	0
455	20230602	153100	87904570	5860	5860	5860	5860	0
456	20230602	153000	87904570	5860	5860	5860	5860	1381
457	20230602	152900	79811910	5870	5870	5870	5870	0
458	20230602	152800	79811910	5870	5870	5870	5870	0
459	20230602	152700	79811910	5870	5870	5870	5870	0
460	20230602	152600	79811910	5870	5870	5870	5870	0
461	20230602	152500	79811910	5870	5870	5870	5870	0
462	20230602	152400	79811910	5870	5870	5870	5870	0
463	20230602	152300	79811910	5870	5870	5870	5870	0
464	20230602	152200	79811910	5870	5870	5870	5870	0
465	20230602	152100	79811910	5870	5870	5870	5870	0
466	20230602	152000	79811910	5870	5870	5870	5870	0
467	20230602	151900	79811910	5870	5850	5870	5850	9
468	20230602	151800	79759100	5870	5870	5870	5870	10
469	20230602	151700	79700400	5870	5870	5870	5870	0
470	20230602	151600	79700400	5870	5870	5870	5870	0
471	20230602	151500	79700400	5870	5870	5870	5870	10
472	20230602	151400	79641700	5870	5870	5870	5870	1
473	20230602	151300	79635830	5860	5860	5870	5860	51
474	20230602	151200	79336960	5860	5860	5860	5860	1
475	20230602	151100	79331100	5860	5860	5860	5860	0
476	20230602	151000	79331100	5860	5860	5860	5860	5
477	20230602	150900	79301800	5860	5860	5860	5860	25
478	20230602	150800	79155300	5860	5860	5860	5860	0
479	20230602	150700	79155300	5860	5860	5860	5860	2
480	20230602	150600	79143580	5860	5860	5860	5860	0
481	20230602	150500	79143580	5860	5860	5860	5860	1
482	20230602	150400	79137720	5860	5860	5860	5860	3
483	20230602	150300	79120140	5850	5850	5850	5850	0
484	20230602	150200	79120140	5850	5850	5850	5850	0
485	20230602	150100	79120140	5850	5850	5850	5850	0
486	20230602	150000	79120140	5850	5850	5850	5850	1
487	20230602	145900	79114290	5860	5850	5860	5850	2
488	20230602	145800	79102580	5860	5860	5860	5860	30
489	20230602	145700	78926780	5870	5850	5870	5850	56
490	20230602	145600	78598120	5870	5860	5870	5860	55
491	20230602	145500	78275370	5840	5840	5840	5840	0
492	20230602	145400	78275370	5840	5850	5860	5840	111
493	20230602	145300	77625200	5840	5840	5840	5840	0
494	20230602	145200	77625200	5840	5850	5880	5840	2154
495	20230602	145100	64999250	5840	5840	5840	5840	6
496	20230602	145000	64964210	5840	5850	5850	5840	8
497	20230602	144900	64917420	5850	5850	5850	5850	0
498	20230602	144800	64917420	5850	5850	5850	5850	0
499	20230602	144700	64917420	5850	5850	5850	5850	0
500	20230602	144600	64917420	5850	5850	5850	5850	0
501	20230602	144500	64917420	5850	5850	5850	5850	0
502	20230602	144400	64917420	5850	5850	5850	5850	0
503	20230602	144300	64917420	5850	5850	5850	5850	1
504	20230602	144200	64911570	5840	5840	5840	5840	0
505	20230602	144100	64911570	5840	5840	5840	5840	0
506	20230602	144000	64911570	5840	5840	5840	5840	0
507	20230602	143900	64911570	5840	5840	5840	5840	0
508	20230602	143800	64911570	5840	5840	5840	5840	4
509	20230602	143700	64888210	5850	5850	5850	5850	6
510	20230602	143600	64853110	5850	5850	5850	5850	0
511	20230602	143500	64853110	5850	5850	5850	5850	0
512	20230602	143400	64853110	5850	5850	5850	5850	0
513	20230602	143300	64853110	5850	5850	5850	5850	0
514	20230602	143200	64853110	5850	5850	5850	5850	2
515	20230602	143100	64841410	5850	5850	5850	5850	0
516	20230602	143000	64841410	5850	5850	5850	5850	7
517	20230602	142900	64800460	5850	5850	5850	5850	20
518	20230602	142800	64683460	5850	5850	5850	5850	0
519	20230602	142700	64683460	5850	5850	5850	5850	1
520	20230602	142600	64677610	5840	5850	5850	5840	7
521	20230602	142500	64636690	5850	5850	5850	5850	0
522	20230602	142400	64636690	5850	5850	5850	5850	0
523	20230602	142300	64636690	5850	5850	5850	5850	5
524	20230602	142200	64607440	5850	5850	5850	5850	9
525	20230602	142100	64554790	5850	5850	5850	5850	1
526	20230602	142000	64548940	5840	5840	5840	5840	2
527	20230602	141900	64537260	5840	5840	5840	5840	0
528	20230602	141800	64537260	5840	5840	5840	5840	0
529	20230602	141700	64537260	5840	5840	5840	5840	1
530	20230602	141600	64531420	5840	5840	5840	5840	1
531	20230602	141500	64525580	5830	5830	5830	5830	1
532	20230602	141400	64519750	5840	5840	5840	5840	0
533	20230602	141300	64519750	5840	5840	5840	5840	1
534	20230602	141200	64513910	5850	5850	5850	5850	1
535	20230602	141100	64508060	5830	5840	5850	5830	396
536	20230602	141000	62192410	5840	5840	5840	5840	8
537	20230602	140900	62145690	5840	5840	5840	5840	0
538	20230602	140800	62145690	5840	5840	5840	5840	1
539	20230602	140700	62139850	5830	5830	5830	5830	2
540	20230602	140600	62128190	5820	5820	5820	5820	0
541	20230602	140500	62128190	5820	5820	5820	5820	0
542	20230602	140400	62128190	5820	5820	5820	5820	0
543	20230602	140300	62128190	5820	5820	5820	5820	0
544	20230602	140200	62128190	5820	5820	5820	5820	1
545	20230602	140100	62122370	5850	5850	5850	5850	1
546	20230602	140000	62116520	5840	5840	5840	5840	6
547	20230602	135900	62081480	5840	5840	5840	5840	1
548	20230602	135800	62075640	5820	5820	5820	5820	0
549	20230602	135700	62075640	5820	5820	5820	5820	0
550	20230602	135600	62075640	5820	5820	5820	5820	0
551	20230602	135500	62075640	5820	5820	5820	5820	17
552	20230602	135400	61976700	5850	5850	5850	5850	5
553	20230602	135300	61947450	5850	5830	5850	5830	15
554	20230602	135200	61859950	5820	5820	5820	5820	0
555	20230602	135100	61859950	5820	5820	5820	5820	0
556	20230602	135000	61859950	5820	5820	5820	5820	0
557	20230602	134900	61859950	5820	5820	5820	5820	0
558	20230602	134800	61859950	5820	5820	5820	5820	0
559	20230602	134700	61859950	5820	5820	5820	5820	0
560	20230602	134600	61859950	5820	5820	5820	5820	0
561	20230602	134500	61859950	5820	5820	5820	5820	0
562	20230602	134400	61859950	5820	5830	5830	5820	101
563	20230602	134300	61271160	5830	5830	5830	5830	0
564	20230602	134200	61271160	5830	5830	5830	5830	14
565	20230602	134100	61189540	5830	5830	5830	5830	0
566	20230602	134000	61189540	5830	5840	5840	5830	6
567	20230602	133900	61154550	5820	5820	5820	5820	0
568	20230602	133800	61154550	5820	5820	5820	5820	0
569	20230602	133700	61154550	5820	5820	5820	5820	0
570	20230602	133600	61154550	5820	5840	5840	5820	189
571	20230602	133500	60053580	5850	5850	5850	5850	0
572	20230602	133400	60053580	5850	5850	5850	5850	0
573	20230602	133300	60053580	5850	5850	5850	5850	1
574	20230602	133200	60047730	5840	5850	5850	5840	12
575	20230602	133100	59977620	5850	5850	5850	5850	0
576	20230602	133000	59977620	5850	5850	5850	5850	11
577	20230602	132900	59913270	5850	5850	5850	5850	0
578	20230602	132800	59913270	5850	5840	5850	5840	26
579	20230602	132700	59761230	5840	5850	5850	5840	43
580	20230602	132600	59509710	5850	5840	5850	5840	3
581	20230602	132500	59492170	5830	5830	5830	5830	0
582	20230602	132400	59492170	5830	5830	5830	5830	0
583	20230602	132300	59492170	5830	5830	5830	5830	0
584	20230602	132200	59492170	5830	5830	5830	5830	1
585	20230602	132100	59486340	5820	5820	5820	5820	0
586	20230602	132000	59486340	5820	5820	5820	5820	0
587	20230602	131900	59486340	5820	5830	5850	5820	287
588	20230602	131800	57812990	5830	5830	5830	5830	89
589	20230602	131700	57294120	5830	5830	5830	5830	1
590	20230602	131600	57288290	5840	5840	5840	5840	1
591	20230602	131500	57282450	5850	5850	5850	5850	50
592	20230602	131400	56989950	5840	5840	5840	5840	0
593	20230602	131300	56989950	5840	5840	5840	5840	0
594	20230602	131200	56989950	5840	5840	5840	5840	6
595	20230602	131100	56954910	5840	5840	5840	5840	1
596	20230602	131000	56949070	5820	5820	5820	5820	0
597	20230602	130900	56949070	5820	5820	5820	5820	0
598	20230602	130800	56949070	5820	5820	5820	5820	0
599	20230602	130700	56949070	5820	5820	5820	5820	0
600	20230602	130600	56949070	5820	5820	5820	5820	0
601	20230602	130500	56949070	5820	5820	5820	5820	0
602	20230602	130400	56949070	5820	5820	5820	5820	0
603	20230602	130300	56949070	5820	5820	5820	5820	10
604	20230602	130200	56890870	5820	5820	5820	5820	0
605	20230602	130100	56890870	5820	5820	5820	5820	0
606	20230602	130000	56890870	5820	5820	5820	5820	0
607	20230602	125900	56890870	5820	5850	5850	5820	1113
608	20230602	125800	50383210	5820	5820	5820	5820	0
609	20230602	125700	50383210	5820	5820	5820	5820	0
610	20230602	125600	50383210	5820	5820	5820	5820	0
611	20230602	125500	50383210	5820	5820	5820	5820	1
612	20230602	125400	50377390	5820	5820	5820	5820	0
613	20230602	125300	50377390	5820	5820	5820	5820	0
614	20230602	125200	50377390	5820	5820	5820	5820	3
615	20230602	125100	50359930	5820	5820	5820	5820	10
616	20230602	125000	50301730	5820	5840	5840	5820	978
617	20230602	124900	44591770	5840	5840	5840	5840	0
618	20230602	124800	44591770	5840	5840	5840	5840	0
619	20230602	124700	44591770	5840	5840	5840	5840	1
620	20230602	124600	44585930	5820	5820	5820	5820	0
621	20230602	124500	44585930	5820	5820	5820	5820	0
622	20230602	124400	44585930	5820	5820	5820	5820	0
623	20230602	124300	44585930	5820	5820	5820	5820	0
624	20230602	124200	44585930	5820	5820	5820	5820	0
625	20230602	124100	44585930	5820	5820	5820	5820	0
626	20230602	124000	44585930	5820	5820	5820	5820	0
627	20230602	123900	44585930	5820	5830	5830	5820	297
628	20230602	123800	42854460	5830	5830	5830	5830	0
629	20230602	123700	42854460	5830	5830	5830	5830	0
630	20230602	123600	42854460	5830	5830	5830	5830	7
631	20230602	123500	42813650	5830	5830	5830	5830	0
632	20230602	123400	42813650	5830	5830	5830	5830	0
633	20230602	123300	42813650	5830	5830	5830	5830	3
634	20230602	123200	42796160	5830	5830	5830	5830	0
635	20230602	123100	42796160	5830	5830	5830	5830	0
636	20230602	123000	42796160	5830	5830	5830	5830	7
637	20230602	122900	42755350	5840	5840	5840	5840	0
638	20230602	122800	42755350	5840	5840	5840	5840	0
639	20230602	122700	42755350	5840	5840	5840	5840	0
640	20230602	122600	42755350	5840	5840	5840	5840	0
641	20230602	122500	42755350	5840	5840	5840	5840	0
642	20230602	122400	42755350	5840	5840	5840	5840	0
643	20230602	122300	42755350	5840	5840	5840	5840	0
644	20230602	122200	42755350	5840	5840	5840	5840	1
645	20230602	122100	42749510	5840	5840	5840	5840	0
646	20230602	122000	42749510	5840	5840	5840	5840	6
647	20230602	121900	42714470	5840	5840	5840	5840	0
648	20230602	121800	42714470	5840	5840	5840	5840	100
649	20230602	121700	42130470	5840	5840	5840	5840	0
650	20230602	121600	42130470	5840	5840	5840	5840	0
651	20230602	121500	42130470	5840	5840	5840	5840	0
652	20230602	121400	42130470	5840	5840	5840	5840	0
653	20230602	121300	42130470	5840	5840	5840	5840	0
654	20230602	121200	42130470	5840	5840	5840	5840	2
655	20230602	121100	42118790	5840	5840	5840	5840	0
656	20230602	121000	42118790	5840	5840	5840	5840	7
657	20230602	120900	42077910	5840	5840	5840	5840	0
658	20230602	120800	42077910	5840	5840	5840	5840	0
659	20230602	120700	42077910	5840	5840	5840	5840	17
660	20230602	120600	41978630	5840	5840	5840	5840	0
661	20230602	120500	41978630	5840	5840	5840	5840	5
662	20230602	120400	41949430	5830	5830	5830	5830	0
663	20230602	120300	41949430	5830	5830	5830	5830	1
664	20230602	120200	41943600	5840	5830	5840	5830	3
665	20230602	120100	41926100	5810	5840	5840	5810	29
666	20230602	120000	41757500	5830	5820	5830	5820	7
667	20230602	115900	41716710	5840	5840	5840	5840	50
668	20230602	115800	41424710	5840	5840	5840	5840	0
669	20230602	115700	41424710	5840	5840	5840	5840	0
670	20230602	115600	41424710	5840	5840	5840	5840	1
671	20230602	115500	41418870	5830	5830	5830	5830	0
672	20230602	115400	41418870	5830	5830	5830	5830	0
673	20230602	115300	41418870	5830	5830	5830	5830	0
674	20230602	115200	41418870	5830	5830	5830	5830	0
675	20230602	115100	41418870	5830	5830	5830	5830	0
676	20230602	115000	41418870	5830	5820	5830	5820	20
677	20230602	114900	41302280	5810	5820	5820	5810	58
678	20230602	114800	40965290	5840	5840	5840	5840	2
679	20230602	114700	40953610	5840	5840	5840	5840	0
680	20230602	114600	40953610	5840	5840	5840	5840	0
681	20230602	114500	40953610	5840	5840	5840	5840	0
682	20230602	114400	40953610	5840	5840	5840	5840	0
683	20230602	114300	40953610	5840	5840	5840	5840	40
684	20230602	114200	40720010	5840	5840	5840	5840	0
685	20230602	114100	40720010	5840	5820	5840	5820	3
686	20230602	114000	40702510	5830	5830	5830	5830	0
687	20230602	113900	40702510	5830	5830	5830	5830	0
688	20230602	113800	40702510	5830	5820	5830	5820	4
689	20230602	113700	40679200	5830	5830	5830	5830	0
690	20230602	113600	40679200	5830	5830	5830	5830	0
691	20230602	113500	40679200	5830	5830	5830	5830	0
692	20230602	113400	40679200	5830	5830	5830	5830	0
693	20230602	113300	40679200	5830	5830	5830	5830	0
694	20230602	113200	40679200	5830	5830	5830	5830	0
695	20230602	113100	40679200	5830	5830	5830	5830	1
696	20230602	113000	40673370	5810	5810	5810	5810	44
697	20230602	112900	40417730	5810	5810	5810	5810	32
698	20230602	112800	40231810	5810	5800	5810	5800	2
699	20230602	112700	40220200	5810	5810	5810	5810	0
700	20230602	112600	40220200	5810	5810	5810	5810	1
701	20230602	112500	40214390	5810	5810	5810	5810	112
702	20230602	112400	39563670	5810	5810	5810	5810	0
703	20230602	112300	39563670	5810	5810	5810	5810	0
704	20230602	112200	39563670	5810	5810	5810	5810	540
705	20230602	112100	36426270	5810	5810	5810	5810	0
706	20230602	112000	36426270	5810	5810	5810	5810	313
707	20230602	111900	34607740	5810	5810	5810	5810	0
708	20230602	111800	34607740	5810	5810	5810	5810	3
709	20230602	111700	34590310	5810	5810	5810	5810	6
710	20230602	111600	34555450	5810	5800	5810	5800	27
711	20230602	111500	34398750	5800	5810	5810	5800	33
712	20230602	111400	34207050	5810	5820	5820	5810	498
713	20230602	111300	31313540	5820	5820	5820	5820	0
714	20230602	111200	31313540	5820	5820	5820	5820	176
715	20230602	111100	30289220	5840	5840	5840	5840	0
716	20230602	111000	30289220	5840	5840	5840	5840	0
717	20230602	110900	30289220	5840	5840	5840	5840	0
718	20230602	110800	30289220	5840	5840	5840	5840	2
719	20230602	110700	30277540	5840	5840	5840	5840	0
720	20230602	110600	30277540	5840	5840	5840	5840	0
721	20230602	110500	30277540	5840	5840	5840	5840	0
722	20230602	110400	30277540	5840	5840	5840	5840	0
723	20230602	110300	30277540	5840	5840	5840	5840	0
724	20230602	110200	30277540	5840	5840	5840	5840	0
725	20230602	110100	30277540	5840	5820	5840	5820	101
726	20230602	110000	29689700	5840	5840	5840	5840	0
727	20230602	105900	29689700	5840	5840	5840	5840	0
728	20230602	105800	29689700	5840	5840	5840	5840	2
729	20230602	105700	29678020	5840	5840	5840	5840	0
730	20230602	105600	29678020	5840	5840	5840	5840	0
731	20230602	105500	29678020	5840	5830	5840	5830	9
732	20230602	105400	29625530	5820	5820	5820	5820	1
733	20230602	105300	29619710	5820	5820	5820	5820	0
734	20230602	105200	29619710	5820	5820	5820	5820	100
735	20230602	105100	29037710	5830	5830	5830	5830	10
736	20230602	105000	28979410	5830	5830	5830	5830	90
737	20230602	104900	28454710	5840	5840	5840	5840	30
738	20230602	104800	28279510	5840	5840	5840	5840	11
739	20230602	104700	28215270	5840	5840	5840	5840	10
740	20230602	104600	28156870	5830	5830	5830	5830	0
741	20230602	104500	28156870	5830	5830	5830	5830	0
742	20230602	104400	28156870	5830	5830	5830	5830	0
743	20230602	104300	28156870	5830	5830	5830	5830	0
744	20230602	104200	28156870	5830	5830	5830	5830	0
745	20230602	104100	28156870	5830	5830	5830	5830	0
746	20230602	104000	28156870	5830	5830	5830	5830	0
747	20230602	103900	28156870	5830	5830	5830	5830	3
748	20230602	103800	28139380	5840	5840	5840	5840	17
749	20230602	103700	28040100	5830	5830	5830	5830	0
750	20230602	103600	28040100	5830	5830	5830	5830	1
751	20230602	103500	28034270	5830	5830	5830	5830	1
752	20230602	103400	28028440	5840	5840	5840	5840	30
753	20230602	103300	27853240	5840	5840	5840	5840	0
754	20230602	103200	27853240	5840	5840	5840	5840	1
755	20230602	103100	27847400	5830	5830	5830	5830	0
756	20230602	103000	27847400	5830	5830	5830	5830	0
757	20230602	102900	27847400	5830	5830	5830	5830	0
758	20230602	102800	27847400	5830	5830	5830	5830	0
759	20230602	102700	27847400	5830	5830	5830	5830	0
760	20230602	102600	27847400	5830	5830	5830	5830	0
761	20230602	102500	27847400	5830	5830	5830	5830	0
762	20230602	102400	27847400	5830	5830	5830	5830	30
763	20230602	102300	27672500	5830	5830	5830	5830	14
764	20230602	102200	27590880	5830	5830	5830	5830	0
765	20230602	102100	27590880	5830	5830	5830	5830	0
766	20230602	102000	27590880	5830	5830	5830	5830	0
767	20230602	101900	27590880	5830	5830	5830	5830	45
768	20230602	101800	27328530	5830	5830	5830	5830	0
769	20230602	101700	27328530	5830	5830	5830	5830	0
770	20230602	101600	27328530	5830	5830	5830	5830	10
771	20230602	101500	27270230	5830	5830	5830	5830	2
772	20230602	101400	27258570	5820	5820	5820	5820	0
773	20230602	101300	27258570	5820	5820	5820	5820	0
774	20230602	101200	27258570	5820	5820	5820	5820	0
775	20230602	101100	27258570	5820	5820	5820	5820	0
776	20230602	101000	27258570	5820	5820	5820	5820	25
777	20230602	100900	27113070	5830	5830	5830	5830	10
778	20230602	100800	27054770	5830	5830	5830	5830	17
779	20230602	100700	26955660	5820	5820	5820	5820	9
780	20230602	100600	26903280	5830	5830	5830	5830	0
781	20230602	100500	26903280	5830	5830	5830	5830	5
782	20230602	100400	26874130	5830	5830	5830	5830	0
783	20230602	100300	26874130	5830	5830	5830	5830	5
784	20230602	100200	26844980	5820	5820	5820	5820	17
785	20230602	100100	26746040	5830	5830	5830	5830	5
786	20230602	100000	26716890	5820	5820	5820	5820	0
787	20230602	095900	26716890	5820	5820	5820	5820	0
788	20230602	095800	26716890	5820	5820	5820	5820	0
789	20230602	095700	26716890	5820	5820	5820	5820	0
790	20230602	095600	26716890	5820	5820	5820	5820	0
791	20230602	095500	26716890	5820	5820	5820	5820	0
792	20230602	095400	26716890	5820	5820	5820	5820	0
793	20230602	095300	26716890	5820	5820	5820	5820	25
794	20230602	095200	26571390	5830	5830	5830	5830	2
795	20230602	095100	26559730	5830	5830	5830	5830	0
796	20230602	095000	26559730	5830	5830	5830	5830	15
797	20230602	094900	26472280	5830	5830	5830	5830	0
798	20230602	094800	26472280	5830	5830	5830	5830	0
799	20230602	094700	26472280	5830	5830	5830	5830	0
800	20230602	094600	26472280	5830	5830	5830	5830	5
801	20230602	094500	26443130	5830	5830	5830	5830	0
802	20230602	094400	26443130	5830	5830	5830	5830	0
803	20230602	094300	26443130	5830	5830	5830	5830	0
804	20230602	094200	26443130	5830	5830	5830	5830	11
805	20230602	094100	26379000	5830	5830	5830	5830	5
806	20230602	094000	26349850	5830	5830	5830	5830	1
807	20230602	093900	26344020	5830	5830	5830	5830	12
808	20230602	093800	26274060	5830	5830	5830	5830	14
809	20230602	093700	26192440	5830	5830	5830	5830	110
810	20230602	093600	25551140	5830	5830	5830	5830	0
811	20230602	093500	25551140	5830	5830	5830	5830	11
812	20230602	093400	25487010	5820	5820	5820	5820	27
813	20230602	093300	25329870	5820	5820	5820	5820	66
814	20230602	093200	24945750	5820	5810	5820	5800	24
815	20230602	093100	24806400	5810	5810	5810	5800	12
816	20230602	093000	24736690	5810	5810	5810	5810	0
817	20230602	092900	24736690	5810	5810	5810	5810	0
818	20230602	092800	24736690	5810	5800	5810	5800	112
819	20230602	092700	24087070	5810	5810	5810	5810	3
820	20230602	092600	24069640	5810	5820	5820	5810	100
821	20230602	092500	23488570	5820	5810	5820	5810	401
822	20230602	092400	21158750	5820	5820	5820	5820	0
823	20230602	092300	21158750	5820	5820	5820	5820	0
824	20230602	092200	21158750	5820	5820	5820	5820	1
825	20230602	092100	21152930	5810	5810	5810	5810	10
826	20230602	092000	21094830	5810	5810	5810	5810	84
827	20230602	091900	20606790	5820	5820	5820	5820	1
828	20230602	091800	20600970	5820	5820	5820	5820	1
829	20230602	091700	20595150	5820	5820	5820	5820	0
830	20230602	091600	20595150	5820	5830	5850	5810	444
831	20230602	091500	18013980	5830	5830	5830	5830	81
832	20230602	091400	17541750	5830	5840	5840	5830	103
833	20230602	091300	16940260	5840	5840	5840	5840	1
834	20230602	091200	16934420	5820	5820	5820	5820	13
835	20230602	091100	16858760	5820	5820	5820	5820	6
836	20230602	091000	16823840	5810	5810	5820	5810	191
837	20230602	090900	15714080	5820	5820	5820	5820	38
838	20230602	090800	15492920	5820	5830	5830	5820	1566
839	20230602	090700	6363810	5860	5860	5860	5860	1
840	20230602	090600	6357950	5840	5840	5840	5840	46
841	20230602	090500	6089310	5840	5860	5860	5840	3
842	20230602	090400	6071770	5830	5860	5860	5830	14
843	20230602	090300	5990120	5860	5860	5860	5860	1
844	20230602	090200	5984260	5840	5840	5860	5840	234
845	20230602	090100	4617680	5860	5860	5860	5860	0
846	20230602	090000	4617680	5860	5860	5860	5860	788