KissMeData/042000/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	221800	612196940	8890	8890	8890	8890	703
3	20230602	221700	612196940	8890	8890	8890	8890	0
4	20230602	221600	612196940	8890	8890	8890	8890	0
5	20230602	221500	612196940	8890	8890	8890	8890	0
6	20230602	221400	612196940	8890	8890	8890	8890	0
7	20230602	221300	612196940	8890	8890	8890	8890	0
8	20230602	221200	612196940	8890	8890	8890	8890	0
9	20230602	221100	612196940	8890	8890	8890	8890	0
10	20230602	221000	612196940	8890	8890	8890	8890	0
11	20230602	220900	612196940	8890	8890	8890	8890	0
12	20230602	220800	612196940	8890	8890	8890	8890	0
13	20230602	220700	612196940	8890	8890	8890	8890	0
14	20230602	220600	612196940	8890	8890	8890	8890	0
15	20230602	220500	612196940	8890	8890	8890	8890	0
16	20230602	220400	612196940	8890	8890	8890	8890	0
17	20230602	220300	612196940	8890	8890	8890	8890	0
18	20230602	220200	612196940	8890	8890	8890	8890	0
19	20230602	220100	612196940	8890	8890	8890	8890	0
20	20230602	220000	612196940	8890	8890	8890	8890	0
21	20230602	215900	612196940	8890	8890	8890	8890	0
22	20230602	215800	612196940	8890	8890	8890	8890	0
23	20230602	215700	612196940	8890	8890	8890	8890	0
24	20230602	215600	612196940	8890	8890	8890	8890	0
25	20230602	215500	612196940	8890	8890	8890	8890	0
26	20230602	215400	612196940	8890	8890	8890	8890	0
27	20230602	215300	612196940	8890	8890	8890	8890	0
28	20230602	215200	612196940	8890	8890	8890	8890	0
29	20230602	215100	612196940	8890	8890	8890	8890	0
30	20230602	215000	612196940	8890	8890	8890	8890	0
31	20230602	214900	612196940	8890	8890	8890	8890	0
32	20230602	214800	612196940	8890	8890	8890	8890	703
33	20230602	214700	612196940	8890	8890	8890	8890	0
34	20230602	214600	612196940	8890	8890	8890	8890	0
35	20230602	214500	612196940	8890	8890	8890	8890	0
36	20230602	214400	612196940	8890	8890	8890	8890	0
37	20230602	214300	612196940	8890	8890	8890	8890	0
38	20230602	214200	612196940	8890	8890	8890	8890	0
39	20230602	214100	612196940	8890	8890	8890	8890	0
40	20230602	214000	612196940	8890	8890	8890	8890	0
41	20230602	213900	612196940	8890	8890	8890	8890	0
42	20230602	213800	612196940	8890	8890	8890	8890	0
43	20230602	213700	612196940	8890	8890	8890	8890	0
44	20230602	213600	612196940	8890	8890	8890	8890	0
45	20230602	213500	612196940	8890	8890	8890	8890	0
46	20230602	213400	612196940	8890	8890	8890	8890	0
47	20230602	213300	612196940	8890	8890	8890	8890	0
48	20230602	213200	612196940	8890	8890	8890	8890	0
49	20230602	213100	612196940	8890	8890	8890	8890	0
50	20230602	213000	612196940	8890	8890	8890	8890	0
51	20230602	212900	612196940	8890	8890	8890	8890	0
52	20230602	212800	612196940	8890	8890	8890	8890	0
53	20230602	212700	612196940	8890	8890	8890	8890	0
54	20230602	212600	612196940	8890	8890	8890	8890	0
55	20230602	212500	612196940	8890	8890	8890	8890	0
56	20230602	212400	612196940	8890	8890	8890	8890	0
57	20230602	212300	612196940	8890	8890	8890	8890	0
58	20230602	212200	612196940	8890	8890	8890	8890	0
59	20230602	212100	612196940	8890	8890	8890	8890	0
60	20230602	212000	612196940	8890	8890	8890	8890	0
61	20230602	211900	612196940	8890	8890	8890	8890	0
62	20230602	211800	612196940	8890	8890	8890	8890	703
63	20230602	211700	612196940	8890	8890	8890	8890	0
64	20230602	211600	612196940	8890	8890	8890	8890	0
65	20230602	211500	612196940	8890	8890	8890	8890	0
66	20230602	211400	612196940	8890	8890	8890	8890	0
67	20230602	211300	612196940	8890	8890	8890	8890	0
68	20230602	211200	612196940	8890	8890	8890	8890	0
69	20230602	211100	612196940	8890	8890	8890	8890	0
70	20230602	211000	612196940	8890	8890	8890	8890	0
71	20230602	210900	612196940	8890	8890	8890	8890	0
72	20230602	210800	612196940	8890	8890	8890	8890	0
73	20230602	210700	612196940	8890	8890	8890	8890	0
74	20230602	210600	612196940	8890	8890	8890	8890	0
75	20230602	210500	612196940	8890	8890	8890	8890	0
76	20230602	210400	612196940	8890	8890	8890	8890	0
77	20230602	210300	612196940	8890	8890	8890	8890	0
78	20230602	210200	612196940	8890	8890	8890	8890	0
79	20230602	210100	612196940	8890	8890	8890	8890	0
80	20230602	210000	612196940	8890	8890	8890	8890	0
81	20230602	205900	612196940	8890	8890	8890	8890	0
82	20230602	205800	612196940	8890	8890	8890	8890	0
83	20230602	205700	612196940	8890	8890	8890	8890	0
84	20230602	205600	612196940	8890	8890	8890	8890	0
85	20230602	205500	612196940	8890	8890	8890	8890	0
86	20230602	205400	612196940	8890	8890	8890	8890	0
87	20230602	205300	612196940	8890	8890	8890	8890	0
88	20230602	205200	612196940	8890	8890	8890	8890	0
89	20230602	205100	612196940	8890	8890	8890	8890	0
90	20230602	205000	612196940	8890	8890	8890	8890	0
91	20230602	204900	612196940	8890	8890	8890	8890	0
92	20230602	204800	612196940	8890	8890	8890	8890	703
93	20230602	204700	612196940	8890	8890	8890	8890	0
94	20230602	204600	612196940	8890	8890	8890	8890	0
95	20230602	204500	612196940	8890	8890	8890	8890	0
96	20230602	204400	612196940	8890	8890	8890	8890	0
97	20230602	204300	612196940	8890	8890	8890	8890	0
98	20230602	204200	612196940	8890	8890	8890	8890	0
99	20230602	204100	612196940	8890	8890	8890	8890	0
100	20230602	204000	612196940	8890	8890	8890	8890	0
101	20230602	203900	612196940	8890	8890	8890	8890	0
102	20230602	203800	612196940	8890	8890	8890	8890	0
103	20230602	203700	612196940	8890	8890	8890	8890	0
104	20230602	203600	612196940	8890	8890	8890	8890	0
105	20230602	203500	612196940	8890	8890	8890	8890	0
106	20230602	203400	612196940	8890	8890	8890	8890	0
107	20230602	203300	612196940	8890	8890	8890	8890	0
108	20230602	203200	612196940	8890	8890	8890	8890	0
109	20230602	203100	612196940	8890	8890	8890	8890	0
110	20230602	203000	612196940	8890	8890	8890	8890	0
111	20230602	202900	612196940	8890	8890	8890	8890	0
112	20230602	202800	612196940	8890	8890	8890	8890	0
113	20230602	202700	612196940	8890	8890	8890	8890	0
114	20230602	202600	612196940	8890	8890	8890	8890	0
115	20230602	202500	612196940	8890	8890	8890	8890	0
116	20230602	202400	612196940	8890	8890	8890	8890	0
117	20230602	202300	612196940	8890	8890	8890	8890	0
118	20230602	202200	612196940	8890	8890	8890	8890	0
119	20230602	202100	612196940	8890	8890	8890	8890	0
120	20230602	202000	612196940	8890	8890	8890	8890	0
121	20230602	201900	612196940	8890	8890	8890	8890	0
122	20230602	201800	612196940	8890	8890	8890	8890	703
123	20230602	201700	612196940	8890	8890	8890	8890	0
124	20230602	201600	612196940	8890	8890	8890	8890	0
125	20230602	201500	612196940	8890	8890	8890	8890	0
126	20230602	201400	612196940	8890	8890	8890	8890	0
127	20230602	201300	612196940	8890	8890	8890	8890	0
128	20230602	201200	612196940	8890	8890	8890	8890	0
129	20230602	201100	612196940	8890	8890	8890	8890	0
130	20230602	201000	612196940	8890	8890	8890	8890	0
131	20230602	200900	612196940	8890	8890	8890	8890	0
132	20230602	200800	612196940	8890	8890	8890	8890	0
133	20230602	200700	612196940	8890	8890	8890	8890	0
134	20230602	200600	612196940	8890	8890	8890	8890	0
135	20230602	200500	612196940	8890	8890	8890	8890	0
136	20230602	200400	612196940	8890	8890	8890	8890	0
137	20230602	200300	612196940	8890	8890	8890	8890	0
138	20230602	200200	612196940	8890	8890	8890	8890	0
139	20230602	200100	612196940	8890	8890	8890	8890	0
140	20230602	200000	612196940	8890	8890	8890	8890	0
141	20230602	195900	612196940	8890	8890	8890	8890	0
142	20230602	195800	612196940	8890	8890	8890	8890	0
143	20230602	195700	612196940	8890	8890	8890	8890	0
144	20230602	195600	612196940	8890	8890	8890	8890	0
145	20230602	195500	612196940	8890	8890	8890	8890	0
146	20230602	195400	612196940	8890	8890	8890	8890	0
147	20230602	195300	612196940	8890	8890	8890	8890	0
148	20230602	195200	612196940	8890	8890	8890	8890	0
149	20230602	195100	612196940	8890	8890	8890	8890	0
150	20230602	195000	612196940	8890	8890	8890	8890	0
151	20230602	194900	612196940	8890	8890	8890	8890	0
152	20230602	194800	612196940	8890	8890	8890	8890	703
153	20230602	194700	612196940	8890	8890	8890	8890	0
154	20230602	194600	612196940	8890	8890	8890	8890	0
155	20230602	194500	612196940	8890	8890	8890	8890	0
156	20230602	194400	612196940	8890	8890	8890	8890	0
157	20230602	194300	612196940	8890	8890	8890	8890	0
158	20230602	194200	612196940	8890	8890	8890	8890	0
159	20230602	194100	612196940	8890	8890	8890	8890	0
160	20230602	194000	612196940	8890	8890	8890	8890	0
161	20230602	193900	612196940	8890	8890	8890	8890	0
162	20230602	193800	612196940	8890	8890	8890	8890	0
163	20230602	193700	612196940	8890	8890	8890	8890	0
164	20230602	193600	612196940	8890	8890	8890	8890	0
165	20230602	193500	612196940	8890	8890	8890	8890	0
166	20230602	193400	612196940	8890	8890	8890	8890	0
167	20230602	193300	612196940	8890	8890	8890	8890	0
168	20230602	193200	612196940	8890	8890	8890	8890	0
169	20230602	193100	612196940	8890	8890	8890	8890	0
170	20230602	193000	612196940	8890	8890	8890	8890	0
171	20230602	192900	612196940	8890	8890	8890	8890	0
172	20230602	192800	612196940	8890	8890	8890	8890	0
173	20230602	192700	612196940	8890	8890	8890	8890	0
174	20230602	192600	612196940	8890	8890	8890	8890	0
175	20230602	192500	612196940	8890	8890	8890	8890	0
176	20230602	192400	612196940	8890	8890	8890	8890	0
177	20230602	192300	612196940	8890	8890	8890	8890	0
178	20230602	192200	612196940	8890	8890	8890	8890	0
179	20230602	192100	612196940	8890	8890	8890	8890	0
180	20230602	192000	612196940	8890	8890	8890	8890	0
181	20230602	191900	612196940	8890	8890	8890	8890	0
182	20230602	191800	612196940	8890	8890	8890	8890	703
183	20230602	191700	612196940	8890	8890	8890	8890	0
184	20230602	191600	612196940	8890	8890	8890	8890	0
185	20230602	191500	612196940	8890	8890	8890	8890	0
186	20230602	191400	612196940	8890	8890	8890	8890	0
187	20230602	191300	612196940	8890	8890	8890	8890	0
188	20230602	191200	612196940	8890	8890	8890	8890	0
189	20230602	191100	612196940	8890	8890	8890	8890	0
190	20230602	191000	612196940	8890	8890	8890	8890	0
191	20230602	190900	612196940	8890	8890	8890	8890	0
192	20230602	190800	612196940	8890	8890	8890	8890	0
193	20230602	190700	612196940	8890	8890	8890	8890	0
194	20230602	190600	612196940	8890	8890	8890	8890	0
195	20230602	190500	612196940	8890	8890	8890	8890	0
196	20230602	190400	612196940	8890	8890	8890	8890	0
197	20230602	190300	612196940	8890	8890	8890	8890	0
198	20230602	190200	612196940	8890	8890	8890	8890	0
199	20230602	190100	612196940	8890	8890	8890	8890	0
200	20230602	190000	612196940	8890	8890	8890	8890	0
201	20230602	185900	612196940	8890	8890	8890	8890	0
202	20230602	185800	612196940	8890	8890	8890	8890	0
203	20230602	185700	612196940	8890	8890	8890	8890	0
204	20230602	185600	612196940	8890	8890	8890	8890	0
205	20230602	185500	612196940	8890	8890	8890	8890	0
206	20230602	185400	612196940	8890	8890	8890	8890	0
207	20230602	185300	612196940	8890	8890	8890	8890	0
208	20230602	185200	612196940	8890	8890	8890	8890	0
209	20230602	185100	612196940	8890	8890	8890	8890	0
210	20230602	185000	612196940	8890	8890	8890	8890	0
211	20230602	184900	612196940	8890	8890	8890	8890	0
212	20230602	184800	612196940	8890	8890	8890	8890	703
213	20230602	184700	612196940	8890	8890	8890	8890	0
214	20230602	184600	612196940	8890	8890	8890	8890	0
215	20230602	184500	612196940	8890	8890	8890	8890	0
216	20230602	184400	612196940	8890	8890	8890	8890	0
217	20230602	184300	612196940	8890	8890	8890	8890	0
218	20230602	184200	612196940	8890	8890	8890	8890	0
219	20230602	184100	612196940	8890	8890	8890	8890	0
220	20230602	184000	612196940	8890	8890	8890	8890	0
221	20230602	183900	612196940	8890	8890	8890	8890	0
222	20230602	183800	612196940	8890	8890	8890	8890	0
223	20230602	183700	612196940	8890	8890	8890	8890	0
224	20230602	183600	612196940	8890	8890	8890	8890	0
225	20230602	183500	612196940	8890	8890	8890	8890	0
226	20230602	183400	612196940	8890	8890	8890	8890	0
227	20230602	183300	612196940	8890	8890	8890	8890	0
228	20230602	183200	612196940	8890	8890	8890	8890	0
229	20230602	183100	612196940	8890	8890	8890	8890	0
230	20230602	183000	612196940	8890	8890	8890	8890	0
231	20230602	182900	612196940	8890	8890	8890	8890	0
232	20230602	182800	612196940	8890	8890	8890	8890	0
233	20230602	182700	612196940	8890	8890	8890	8890	0
234	20230602	182600	612196940	8890	8890	8890	8890	0
235	20230602	182500	612196940	8890	8890	8890	8890	0
236	20230602	182400	612196940	8890	8890	8890	8890	0
237	20230602	182300	612196940	8890	8890	8890	8890	0
238	20230602	182200	612196940	8890	8890	8890	8890	0
239	20230602	182100	612196940	8890	8890	8890	8890	0
240	20230602	182000	612196940	8890	8890	8890	8890	0
241	20230602	181900	612196940	8890	8890	8890	8890	0
242	20230602	181800	612196940	8890	8890	8890	8890	703
243	20230602	181700	612196940	8890	8890	8890	8890	0
244	20230602	181600	612196940	8890	8890	8890	8890	0
245	20230602	181500	612196940	8890	8890	8890	8890	0
246	20230602	181400	612196940	8890	8890	8890	8890	0
247	20230602	181300	612196940	8890	8890	8890	8890	0
248	20230602	181200	612196940	8890	8890	8890	8890	0
249	20230602	181100	612196940	8890	8890	8890	8890	0
250	20230602	181000	612196940	8890	8890	8890	8890	0
251	20230602	180900	612196940	8890	8890	8890	8890	0
252	20230602	180800	612196940	8890	8890	8890	8890	0
253	20230602	180700	612196940	8890	8890	8890	8890	0
254	20230602	180600	612196940	8890	8890	8890	8890	0
255	20230602	180500	612196940	8890	8890	8890	8890	0
256	20230602	180400	612196940	8890	8890	8890	8890	0
257	20230602	180300	612196940	8890	8890	8890	8890	0
258	20230602	180200	612196940	8890	8890	8890	8890	0
259	20230602	180100	612196940	8890	8890	8890	8890	0
260	20230602	180000	612196940	8890	8890	8890	8890	0
261	20230602	175900	612196940	8890	8890	8890	8890	0
262	20230602	175800	612196940	8890	8890	8890	8890	0
263	20230602	175700	612196940	8890	8890	8890	8890	0
264	20230602	175600	612196940	8890	8890	8890	8890	0
265	20230602	175500	612196940	8890	8890	8890	8890	0
266	20230602	175400	612196940	8890	8890	8890	8890	0
267	20230602	175300	612196940	8890	8890	8890	8890	0
268	20230602	175200	612196940	8890	8890	8890	8890	0
269	20230602	175100	612196940	8890	8890	8890	8890	0
270	20230602	175000	612196940	8890	8890	8890	8890	0
271	20230602	174900	612196940	8890	8890	8890	8890	0
272	20230602	174800	612196940	8890	8890	8890	8890	703
273	20230602	174700	612196940	8890	8890	8890	8890	0
274	20230602	174600	612196940	8890	8890	8890	8890	0
275	20230602	174500	612196940	8890	8890	8890	8890	0
276	20230602	174400	612196940	8890	8890	8890	8890	0
277	20230602	174300	612196940	8890	8890	8890	8890	0
278	20230602	174200	612196940	8890	8890	8890	8890	0
279	20230602	174100	612196940	8890	8890	8890	8890	0
280	20230602	174000	612196940	8890	8890	8890	8890	0
281	20230602	173900	612196940	8890	8890	8890	8890	0
282	20230602	173800	612196940	8890	8890	8890	8890	0
283	20230602	173700	612196940	8890	8890	8890	8890	0
284	20230602	173600	612196940	8890	8890	8890	8890	0
285	20230602	173500	612196940	8890	8890	8890	8890	0
286	20230602	173400	612196940	8890	8890	8890	8890	0
287	20230602	173300	612196940	8890	8890	8890	8890	0
288	20230602	173200	612196940	8890	8890	8890	8890	0
289	20230602	173100	612196940	8890	8890	8890	8890	0
290	20230602	173000	612196940	8890	8890	8890	8890	0
291	20230602	172900	612196940	8890	8890	8890	8890	0
292	20230602	172800	612196940	8890	8890	8890	8890	0
293	20230602	172700	612196940	8890	8890	8890	8890	0
294	20230602	172600	612196940	8890	8890	8890	8890	0
295	20230602	172500	612196940	8890	8890	8890	8890	0
296	20230602	172400	612196940	8890	8890	8890	8890	0
297	20230602	172300	612196940	8890	8890	8890	8890	0
298	20230602	172200	612196940	8890	8890	8890	8890	0
299	20230602	172100	612196940	8890	8890	8890	8890	0
300	20230602	172000	612196940	8890	8890	8890	8890	0
301	20230602	171900	612196940	8890	8890	8890	8890	0
302	20230602	171800	612196940	8890	8890	8890	8890	703
303	20230602	171700	612196940	8890	8890	8890	8890	0
304	20230602	171600	612196940	8890	8890	8890	8890	0
305	20230602	171500	612196940	8890	8890	8890	8890	0
306	20230602	171400	612196940	8890	8890	8890	8890	0
307	20230602	171300	612196940	8890	8890	8890	8890	0
308	20230602	171200	612196940	8890	8890	8890	8890	0
309	20230602	171100	612196940	8890	8890	8890	8890	0
310	20230602	171000	612196940	8890	8890	8890	8890	0
311	20230602	170900	612196940	8890	8890	8890	8890	0
312	20230602	170800	612196940	8890	8890	8890	8890	0
313	20230602	170700	612196940	8890	8890	8890	8890	0
314	20230602	170600	612196940	8890	8890	8890	8890	0
315	20230602	170500	612196940	8890	8890	8890	8890	0
316	20230602	170400	612196940	8890	8890	8890	8890	0
317	20230602	170300	612196940	8890	8890	8890	8890	0
318	20230602	170200	612196940	8890	8890	8890	8890	0
319	20230602	170100	612196940	8890	8890	8890	8890	0
320	20230602	170000	612196940	8890	8890	8890	8890	0
321	20230602	165900	612196940	8890	8890	8890	8890	0
322	20230602	165800	612196940	8890	8890	8890	8890	0
323	20230602	165700	612196940	8890	8890	8890	8890	0
324	20230602	165600	612196940	8890	8890	8890	8890	0
325	20230602	165500	612196940	8890	8890	8890	8890	0
326	20230602	165400	612196940	8890	8890	8890	8890	0
327	20230602	165300	612196940	8890	8890	8890	8890	0
328	20230602	165200	612196940	8890	8890	8890	8890	0
329	20230602	165100	612196940	8890	8890	8890	8890	0
330	20230602	165000	612196940	8890	8890	8890	8890	0
331	20230602	164900	612196940	8890	8890	8890	8890	0
332	20230602	164800	612196940	8890	8890	8890	8890	703
333	20230602	164700	612196940	8890	8890	8890	8890	0
334	20230602	164600	612196940	8890	8890	8890	8890	0
335	20230602	164500	612196940	8890	8890	8890	8890	0
336	20230602	164400	612196940	8890	8890	8890	8890	0
337	20230602	164300	612196940	8890	8890	8890	8890	0
338	20230602	164200	612196940	8890	8890	8890	8890	0
339	20230602	164100	612196940	8890	8890	8890	8890	0
340	20230602	164000	612196940	8890	8890	8890	8890	0
341	20230602	163900	612196940	8890	8890	8890	8890	0
342	20230602	163800	612196940	8890	8890	8890	8890	0
343	20230602	163700	612196940	8890	8890	8890	8890	0
344	20230602	163600	612196940	8890	8890	8890	8890	0
345	20230602	163500	612196940	8890	8890	8890	8890	0
346	20230602	163400	612196940	8890	8890	8890	8890	0
347	20230602	163300	612196940	8890	8890	8890	8890	0
348	20230602	163200	612196940	8890	8890	8890	8890	0
349	20230602	163100	612196940	8890	8890	8890	8890	0
350	20230602	163000	612196940	8890	8890	8890	8890	0
351	20230602	162900	612196940	8890	8890	8890	8890	0
352	20230602	162800	612196940	8890	8890	8890	8890	0
353	20230602	162700	612196940	8890	8890	8890	8890	0
354	20230602	162600	612196940	8890	8890	8890	8890	0
355	20230602	162500	612196940	8890	8890	8890	8890	0
356	20230602	162400	612196940	8890	8890	8890	8890	0
357	20230602	162300	612196940	8890	8890	8890	8890	0
358	20230602	162200	612196940	8890	8890	8890	8890	0
359	20230602	162100	612196940	8890	8890	8890	8890	0
360	20230602	162000	612196940	8890	8890	8890	8890	0
361	20230602	161900	612196940	8890	8890	8890	8890	0
362	20230602	161800	612196940	8890	8890	8890	8890	703
363	20230602	161700	612196940	8890	8890	8890	8890	0
364	20230602	161600	612196940	8890	8890	8890	8890	0
365	20230602	161500	612196940	8890	8890	8890	8890	0
366	20230602	161400	612196940	8890	8890	8890	8890	0
367	20230602	161300	612196940	8890	8890	8890	8890	0
368	20230602	161200	612196940	8890	8890	8890	8890	0
369	20230602	161100	612196940	8890	8890	8890	8890	0
370	20230602	161000	612196940	8890	8890	8890	8890	0
371	20230602	160900	612196940	8890	8890	8890	8890	0
372	20230602	160800	612196940	8890	8890	8890	8890	0
373	20230602	160700	612196940	8890	8890	8890	8890	0
374	20230602	160600	612196940	8890	8890	8890	8890	0
375	20230602	160500	612196940	8890	8890	8890	8890	0
376	20230602	160400	612196940	8890	8890	8890	8890	0
377	20230602	160300	612196940	8890	8890	8890	8890	0
378	20230602	160200	612196940	8890	8890	8890	8890	0
379	20230602	160100	612196940	8890	8890	8890	8890	0
380	20230602	160000	612196940	8890	8890	8890	8890	0
381	20230602	155900	612196940	8890	8890	8890	8890	0
382	20230602	155800	612196940	8890	8890	8890	8890	0
383	20230602	155700	612196940	8890	8890	8890	8890	0
384	20230602	155600	612196940	8890	8890	8890	8890	0
385	20230602	155500	612196940	8890	8890	8890	8890	0
386	20230602	155400	612196940	8890	8890	8890	8890	0
387	20230602	155300	612196940	8890	8890	8890	8890	0
388	20230602	155200	612196940	8890	8890	8890	8890	0
389	20230602	155100	612196940	8890	8890	8890	8890	0
390	20230602	155000	612196940	8890	8890	8890	8890	0
391	20230602	154900	612196940	8890	8890	8890	8890	0
392	20230602	154800	612196940	8890	8890	8890	8890	703
393	20230602	154700	612196940	8890	8890	8890	8890	0
394	20230602	154600	612196940	8890	8890	8890	8890	0
395	20230602	154500	612196940	8890	8890	8890	8890	0
396	20230602	154400	612196940	8890	8890	8890	8890	0
397	20230602	154300	612196940	8890	8890	8890	8890	0
398	20230602	154200	612196940	8890	8890	8890	8890	0
399	20230602	154100	612196940	8890	8890	8890	8890	0
400	20230602	154000	612196940	8890	8890	8890	8890	0
401	20230602	153900	612196940	8890	8890	8890	8890	0
402	20230602	153800	612196940	8890	8890	8890	8890	0
403	20230602	153700	612196940	8890	8890	8890	8890	0
404	20230602	153600	612196940	8890	8890	8890	8890	0
405	20230602	153500	612196940	8890	8890	8890	8890	0
406	20230602	153400	612196940	8890	8890	8890	8890	0
407	20230602	153300	612196940	8890	8890	8890	8890	0
408	20230602	153200	612196940	8890	8890	8890	8890	0
409	20230602	153100	612196940	8890	8890	8890	8890	0
410	20230602	153000	612196940	8890	8890	8890	8890	703
411	20230602	152900	605947270	8870	8870	8870	8870	0
412	20230602	152800	605947270	8870	8870	8870	8870	0
413	20230602	152700	605947270	8870	8870	8870	8870	0
414	20230602	152600	605947270	8870	8870	8870	8870	0
415	20230602	152500	605947270	8870	8870	8870	8870	0
416	20230602	152400	605947270	8870	8870	8870	8870	0
417	20230602	152300	605947270	8870	8870	8870	8870	0
418	20230602	152200	605947270	8870	8870	8870	8870	0
419	20230602	152100	605947270	8870	8870	8870	8870	0
420	20230602	152000	605947270	8870	8870	8870	8870	0
421	20230602	151900	605947270	8870	8860	8870	8850	138
422	20230602	151800	604725240	8870	8850	8870	8850	65
423	20230602	151700	604149950	8860	8860	8870	8860	126
424	20230602	151600	603033510	8860	8870	8870	8860	59
425	20230602	151500	602510750	8860	8860	8860	8860	0
426	20230602	151400	602510750	8860	8860	8860	8860	58
427	20230602	151300	601996870	8860	8860	8860	8860	2
428	20230602	151200	601979150	8850	8850	8850	8850	57
429	20230602	151100	601474700	8860	8860	8860	8860	5
430	20230602	151000	601430400	8860	8860	8860	8860	2
431	20230602	150900	601412680	8850	8850	8850	8850	0
432	20230602	150800	601412680	8850	8850	8850	8850	1
433	20230602	150700	601403830	8860	8860	8860	8860	1
434	20230602	150600	601394970	8850	8850	8850	8850	0
435	20230602	150500	601394970	8850	8850	8850	8850	0
436	20230602	150400	601394970	8850	8850	8850	8850	37
437	20230602	150300	601067520	8850	8850	8850	8850	267
438	20230602	150200	598704570	8850	8870	8870	8850	233
439	20230602	150100	596640460	8870	8870	8870	8870	0
440	20230602	150000	596640460	8870	8870	8870	8870	22
441	20230602	145900	596445320	8870	8870	8870	8870	0
442	20230602	145800	596445320	8870	8870	8870	8870	6
443	20230602	145700	596392100	8870	8870	8870	8870	0
444	20230602	145600	596392100	8870	8880	8880	8870	632
445	20230602	145500	590784900	8880	8890	8890	8880	40
446	20230602	145400	590429500	8870	8870	8870	8870	0
447	20230602	145300	590429500	8870	8870	8870	8870	53
448	20230602	145200	589959390	8870	8890	8900	8870	81
449	20230602	145100	589239970	8880	8880	8880	8880	14
450	20230602	145000	589115650	8900	8900	8900	8880	347
451	20230602	144900	586027870	8910	8900	8910	8900	35
452	20230602	144800	585716040	8900	8910	8910	8900	16
453	20230602	144700	585573490	8910	8890	8910	8890	13
454	20230602	144600	585457680	8870	8870	8870	8870	0
455	20230602	144500	585457680	8870	8870	8870	8870	0
456	20230602	144400	585457680	8870	8870	8870	8870	19
457	20230602	144300	585289150	8850	8840	8850	8840	118
458	20230602	144200	584246020	8820	8820	8820	8820	0
459	20230602	144100	584246020	8820	8820	8820	8820	0
460	20230602	144000	584246020	8820	8820	8820	8820	2
461	20230602	143900	584228380	8820	8820	8820	8820	25
462	20230602	143800	584007880	8820	8820	8820	8820	25
463	20230602	143700	583787380	8820	8830	8830	8820	2089
464	20230602	143600	565341610	8830	8830	8830	8830	20
465	20230602	143500	565165010	8830	8830	8830	8830	25
466	20230602	143400	564944260	8830	8830	8830	8830	25
467	20230602	143300	564723510	8830	8830	8830	8830	20
468	20230602	143200	564546910	8830	8830	8830	8830	25
469	20230602	143100	564326160	8830	8830	8830	8830	430
470	20230602	143000	560529260	8840	8840	8840	8840	190
471	20230602	142900	558849660	8840	8840	8850	8840	26
472	20230602	142800	558619810	8840	8840	8840	8840	45
473	20230602	142700	558222010	8840	8830	8840	8830	57
474	20230602	142600	557718530	8830	8830	8830	8830	45
475	20230602	142500	557321180	8830	8830	8830	8830	26
476	20230602	142400	557091600	8830	8830	8830	8830	45
477	20230602	142300	556694250	8830	8830	8840	8830	41
478	20230602	142200	556332210	8830	8830	8830	8830	45
479	20230602	142100	555934860	8830	8830	8830	8830	45
480	20230602	142000	555537510	8830	8840	8840	8830	53
481	20230602	141900	555069040	8840	8840	8840	8840	45
482	20230602	141800	554671240	8840	8840	8840	8840	45
483	20230602	141700	554273440	8840	8840	8840	8840	40
484	20230602	141600	553919840	8840	8840	8840	8840	45
485	20230602	141500	553522040	8840	8840	8840	8840	25
486	20230602	141400	553301040	8840	8840	8840	8840	40
487	20230602	141300	552947440	8840	8850	8850	8840	45
488	20230602	141200	552549290	8850	8840	8850	8840	45
489	20230602	141100	552151090	8840	8840	8840	8840	45
490	20230602	141000	551753290	8840	8840	8840	8840	20
491	20230602	140900	551576490	8840	8840	8840	8840	45
492	20230602	140800	551178690	8840	8840	8840	8840	46
493	20230602	140700	550772050	8850	8850	8850	8850	40
494	20230602	140600	550418050	8850	8850	8850	8850	45
495	20230602	140500	550019800	8850	8870	8870	8850	131
496	20230602	140400	548858880	8870	8870	8870	8860	1240
497	20230602	140300	537871830	8870	8870	8900	8870	48
498	20230602	140200	537446010	8870	8870	8900	8870	46
499	20230602	140100	537037960	8870	8900	8900	8870	445
500	20230602	140000	533080760	8900	8900	8910	8900	31
501	20230602	135900	532804750	8900	8900	8900	8900	53
502	20230602	135800	532333050	8900	8900	8900	8900	45
503	20230602	135700	531932550	8900	8900	8900	8900	50
504	20230602	135600	531487550	8910	8910	8910	8910	1
505	20230602	135500	531478640	8900	8900	8900	8900	106
506	20230602	135400	530535240	8900	8900	8900	8900	96
507	20230602	135300	529680840	8900	8910	8920	8900	365
508	20230602	135200	526428700	8910	8930	8930	8910	1709
509	20230602	135100	511181490	8930	8930	8930	8930	5
510	20230602	135000	511136840	8930	8930	8930	8930	127
511	20230602	134900	510002730	8930	8940	8940	8930	25
512	20230602	134800	509779470	8930	8930	8940	8930	68
513	20230602	134700	509171780	8930	8930	8930	8930	22
514	20230602	134600	508975320	8940	8930	8940	8930	5
515	20230602	134500	508930640	8930	8940	8940	8930	34
516	20230602	134400	508626910	8940	8930	8940	8930	39
517	20230602	134300	508278470	8930	8930	8930	8930	22
518	20230602	134200	508082010	8930	8930	8930	8930	22
519	20230602	134100	507885550	8940	8940	8940	8930	21
520	20230602	134000	507697830	8930	8940	8940	8930	23
521	20230602	133900	507492430	8930	8930	8930	8930	28
522	20230602	133800	507242390	8940	8930	8940	8930	27
523	20230602	133700	507001260	8930	8930	8930	8930	20
524	20230602	133600	506822660	8930	8930	8930	8930	30
525	20230602	133500	506554760	8930	8930	8930	8930	20
526	20230602	133400	506376160	8930	8930	8930	8930	20
527	20230602	133300	506197560	8940	8940	8940	8940	10
528	20230602	133200	506108160	8930	8930	8930	8930	20
529	20230602	133100	505929560	8930	8930	8930	8930	20
530	20230602	133000	505750960	8930	8930	8930	8930	25
531	20230602	132900	505527710	8940	8940	8940	8940	272
532	20230602	132800	503096030	8940	8940	8940	8940	20
533	20230602	132700	502917230	8940	8940	8940	8940	0
534	20230602	132600	502917230	8940	8940	8940	8940	79
535	20230602	132500	502210970	8930	8940	8940	8930	265
536	20230602	132400	499842170	8940	8930	8940	8930	21
537	20230602	132300	499654630	8930	8930	8930	8930	21
538	20230602	132200	499467100	8930	8930	8930	8930	1
539	20230602	132100	499458170	8930	8920	8930	8920	22
540	20230602	132000	499261730	8920	8920	8920	8920	20
541	20230602	131900	499083330	8940	8940	8940	8920	37
542	20230602	131800	498752950	8920	8920	8920	8920	20
543	20230602	131700	498574550	8940	8940	8940	8940	15
544	20230602	131600	498440450	8920	8920	8920	8920	20
545	20230602	131500	498262050	8920	8930	8930	8920	26
546	20230602	131400	498030070	8930	8930	8930	8930	20
547	20230602	131300	497851470	8930	8930	8930	8930	200
548	20230602	131200	496065470	8940	8930	8940	8930	130
549	20230602	131100	494903370	8930	8930	8930	8930	20
550	20230602	131000	494724770	8930	8930	8930	8930	20
551	20230602	130900	494546170	8930	8930	8930	8930	20
552	20230602	130800	494367570	8930	8920	8930	8920	39
553	20230602	130700	494019500	8920	8920	8920	8920	0
554	20230602	130600	494019500	8920	8920	8920	8920	20
555	20230602	130500	493841100	8920	8920	8920	8920	20
556	20230602	130400	493662700	8920	8920	8920	8920	24
557	20230602	130300	493448620	8920	8920	8920	8920	20
558	20230602	130200	493270220	8920	8920	8920	8920	0
559	20230602	130100	493270220	8920	8920	8920	8920	20
560	20230602	130000	493091820	8910	8910	8910	8910	20
561	20230602	125900	492913620	8920	8930	8930	8920	320
562	20230602	125800	490058220	8950	8950	8950	8950	1
563	20230602	125700	490049270	8930	8930	8930	8930	88
564	20230602	125600	489263430	8930	8930	8930	8930	20
565	20230602	125500	489084830	8930	8930	8930	8930	176
566	20230602	125400	487513150	8930	8920	8930	8920	25
567	20230602	125300	487290100	8940	8940	8940	8940	10
568	20230602	125200	487200700	8920	8920	8920	8920	20
569	20230602	125100	487022300	8920	8920	8920	8920	20
570	20230602	125000	486843900	8920	8920	8920	8920	20
571	20230602	124900	486665500	8920	8920	8920	8920	20
572	20230602	124800	486487100	8910	8910	8910	8910	55
573	20230602	124700	485997050	8910	8910	8910	8910	20
574	20230602	124600	485818850	8910	8910	8910	8910	155
575	20230602	124500	484437800	8910	8910	8910	8910	20
576	20230602	124400	484259600	8910	8910	8910	8910	20
577	20230602	124300	484081400	8910	8910	8910	8910	0
578	20230602	124200	484081400	8910	8910	8910	8910	22
579	20230602	124100	483885380	8900	8900	8900	8900	20
580	20230602	124000	483707380	8900	8900	8900	8900	20
581	20230602	123900	483529380	8900	8900	8900	8900	31
582	20230602	123800	483253480	8900	8900	8940	8900	495
583	20230602	123700	478845580	8900	8900	8900	8900	20
584	20230602	123600	478667580	8900	8900	8900	8900	20
585	20230602	123500	478489580	8920	8900	8920	8900	77
586	20230602	123400	477803140	8910	8910	8910	8910	20
587	20230602	123300	477624940	8900	8900	8900	8900	0
588	20230602	123200	477624940	8900	8900	8900	8900	113
589	20230602	123100	476619240	8900	8920	8920	8900	525
590	20230602	123000	471943260	8920	8920	8920	8920	20
591	20230602	122900	471764860	8920	8920	8920	8920	20
592	20230602	122800	471586460	8920	8920	8920	8920	10
593	20230602	122700	471497260	8920	8940	8940	8920	194
594	20230602	122600	469765580	8940	8950	8950	8940	124
595	20230602	122500	468655980	8950	8950	8950	8950	20
596	20230602	122400	468476980	8950	8960	8960	8950	8
597	20230602	122300	468405350	8950	8950	8950	8950	0
598	20230602	122200	468405350	8950	8960	8960	8950	116
599	20230602	122100	467366040	8960	8970	8970	8960	22
600	20230602	122000	467168800	8960	8970	8970	8960	766
601	20230602	121900	460298100	8970	8970	8970	8970	20
602	20230602	121800	460118700	8970	8970	8970	8970	170
603	20230602	121700	458593800	8970	8970	8970	8970	5
604	20230602	121600	458548950	8970	8970	8970	8970	3
605	20230602	121500	458522040	8970	8960	8970	8960	80
606	20230602	121400	457804510	8970	8970	8970	8970	293
607	20230602	121300	455176300	8970	8970	8970	8970	180
608	20230602	121200	453561700	8960	8960	8960	8960	30
609	20230602	121100	453292900	8970	8970	8970	8970	29
610	20230602	121000	453032770	8960	8960	8960	8960	141
611	20230602	120900	451769410	8950	8950	8950	8950	0
612	20230602	120800	451769410	8950	8940	8950	8940	602
613	20230602	120700	446382220	8940	8940	8940	8940	183
614	20230602	120600	444746200	8920	8920	8920	8920	100
615	20230602	120500	443854200	8930	8920	8930	8920	34
616	20230602	120400	443550710	8930	8930	8930	8930	6
617	20230602	120300	443497130	8930	8930	8930	8930	0
618	20230602	120200	443497130	8930	8930	8930	8930	0
619	20230602	120100	443497130	8930	8910	8930	8910	135
620	20230602	120000	442292750	8920	8910	8920	8910	365
621	20230602	115900	439037000	8910	8910	8910	8910	20
622	20230602	115800	438858800	8900	8900	8900	8900	0
623	20230602	115700	438858800	8900	8920	8920	8890	1481
624	20230602	115600	425669480	8940	8940	8940	8940	0
625	20230602	115500	425669480	8940	8920	8940	8920	2
626	20230602	115400	425651620	8920	8920	8920	8920	0
627	20230602	115300	425651620	8920	8920	8920	8920	0
628	20230602	115200	425651620	8920	8940	8940	8920	219
629	20230602	115100	423695870	8940	8940	8940	8940	2
630	20230602	115000	423677990	8940	8940	8940	8940	101
631	20230602	114900	422775050	8940	8940	8940	8940	2
632	20230602	114800	422757170	8940	8940	8940	8940	60
633	20230602	114700	422220770	8940	8940	8940	8940	4
634	20230602	114600	422185010	8940	8950	8950	8940	99
635	20230602	114500	421299190	8950	8950	8950	8950	82
636	20230602	114400	420565290	8960	8960	8960	8960	40
637	20230602	114300	420206890	8960	8950	8960	8950	31
638	20230602	114200	419929330	8960	8950	8960	8940	536
639	20230602	114100	415132030	8950	8950	8950	8950	12
640	20230602	114000	415024630	8970	8950	8970	8950	115
641	20230602	113900	413995360	8970	8970	8970	8950	76
642	20230602	113800	413313980	8970	8960	8970	8960	2
643	20230602	113700	413296050	8970	8980	8980	8960	392
644	20230602	113600	409783690	8960	8970	8970	8960	129
645	20230602	113500	408627750	8980	8970	8980	8960	227
646	20230602	113400	406590190	8980	8980	8980	8980	1
647	20230602	113300	406581210	8970	8970	8970	8970	34
648	20230602	113200	406276230	8970	8970	8970	8970	0
649	20230602	113100	406276230	8970	8980	8980	8960	107
650	20230602	113000	405317000	8980	8960	8980	8960	46
651	20230602	112900	404904420	8960	8980	8980	8960	81
652	20230602	112800	404177850	8980	8980	8980	8980	216
653	20230602	112700	402238170	8990	8990	8990	8990	0
654	20230602	112600	402238170	8990	8990	8990	8990	0
655	20230602	112500	402238170	8990	8980	9000	8980	323
656	20230602	112400	399331690	8990	8990	8990	8980	227
657	20230602	112300	397291060	8980	8980	8980	8970	203
658	20230602	112200	395469060	8980	8990	8990	8980	132
659	20230602	112100	394283680	8990	8960	9000	8960	1039
660	20230602	112000	384961190	8910	8900	8910	8900	8
661	20230602	111900	384889960	8900	8960	8960	8860	2020
662	20230602	111800	366867670	8960	8950	8960	8950	119
663	20230602	111700	365801710	8950	8970	8970	8950	2056
664	20230602	111600	347394830	8980	8980	8980	8980	60
665	20230602	111500	346856030	8980	8980	8980	8980	118
666	20230602	111400	345796390	8970	8970	8970	8970	117
667	20230602	111300	344746900	8970	8990	8990	8970	595
668	20230602	111200	339405040	8990	8970	8990	8970	690
669	20230602	111100	333203950	8980	8990	8990	8970	210
670	20230602	111000	331319070	8990	8980	8990	8960	2953
671	20230602	110900	304821330	8980	9010	9010	8980	1000
672	20230602	110800	295829200	9020	9060	9070	9010	2176
673	20230602	110700	276192380	9030	8990	9050	8990	2242
674	20230602	110600	256003260	8980	8970	8990	8970	575
675	20230602	110500	250840540	8970	8950	8980	8950	1435
676	20230602	110400	237970040	8950	8940	8960	8920	1401
677	20230602	110300	225444140	8940	8920	8940	8910	1493
678	20230602	110200	212124600	8920	8910	8930	8910	184
679	20230602	110100	210484300	8900	8900	8920	8900	1842
680	20230602	110000	194068900	8900	8860	8900	8860	3321
681	20230602	105900	164535730	8850	8840	8850	8840	631
682	20230602	105800	158953420	8840	8820	8840	8820	589
683	20230602	105700	153751520	8800	8800	8800	8800	744
684	20230602	105600	147204320	8800	8790	8800	8780	98
685	20230602	105500	146343060	8790	8820	8820	8790	2413
686	20230602	105400	125099910	8830	8820	8830	8820	35
687	20230602	105300	124791190	8820	8830	8840	8820	394
688	20230602	105200	121312280	8800	8820	8820	8800	205
689	20230602	105100	119504280	8800	8810	8810	8800	112
690	20230602	105000	118518600	8810	8780	8810	8780	1578
691	20230602	104900	104634660	8770	8770	8770	8770	0
692	20230602	104800	104634660	8770	8760	8770	8760	143
693	20230602	104700	103380610	8760	8750	8760	8750	921
694	20230602	104600	95313840	8740	8750	8750	8740	54
695	20230602	104500	94841840	8750	8750	8750	8750	586
696	20230602	104400	89714340	8750	8750	8750	8750	90
697	20230602	104300	88926840	8750	8750	8750	8750	89
698	20230602	104200	88148090	8750	8750	8750	8750	5
699	20230602	104100	88104340	8750	8750	8750	8750	173
700	20230602	104000	86590590	8760	8760	8760	8760	75
701	20230602	103900	85933590	8750	8720	8750	8720	1696
702	20230602	103800	71099530	8720	8690	8720	8690	571
703	20230602	103700	66126940	8700	8700	8700	8700	22
704	20230602	103600	65935540	8700	8700	8700	8700	0
705	20230602	103500	65935540	8700	8700	8700	8700	0
706	20230602	103400	65935540	8700	8700	8700	8700	2
707	20230602	103300	65918140	8690	8690	8690	8690	0
708	20230602	103200	65918140	8690	8700	8700	8690	16
709	20230602	103100	65778950	8710	8710	8710	8710	8
710	20230602	103000	65709270	8710	8710	8710	8710	13
711	20230602	102900	65596040	8710	8710	8710	8710	0
712	20230602	102800	65596040	8710	8710	8710	8710	11
713	20230602	102700	65500230	8710	8700	8710	8700	10
714	20230602	102600	65413180	8710	8710	8710	8710	16
715	20230602	102500	65273820	8710	8710	8710	8710	14
716	20230602	102400	65151880	8710	8710	8710	8710	15
717	20230602	102300	65021230	8700	8700	8700	8700	56
718	20230602	102200	64534030	8700	8700	8700	8700	432
719	20230602	102100	60775630	8700	8700	8700	8700	0
720	20230602	102000	60775630	8700	8700	8700	8700	16
721	20230602	101900	60636430	8700	8710	8710	8700	61
722	20230602	101800	60105640	8710	8710	8710	8710	35
723	20230602	101700	59800790	8710	8700	8710	8700	121
724	20230602	101600	58746890	8700	8700	8700	8700	120
725	20230602	101500	57702890	8700	8700	8700	8700	95
726	20230602	101400	56876390	8700	8710	8710	8700	19
727	20230602	101300	56710910	8710	8710	8710	8710	0
728	20230602	101200	56710910	8710	8700	8710	8700	30
729	20230602	101100	56449670	8700	8700	8700	8700	2
730	20230602	101000	56432270	8700	8700	8700	8700	0
731	20230602	100900	56432270	8700	8700	8700	8700	2
732	20230602	100800	56414870	8700	8700	8700	8700	14
733	20230602	100700	56293070	8700	8700	8700	8700	2
734	20230602	100600	56275670	8700	8700	8700	8700	14
735	20230602	100500	56153870	8700	8690	8700	8690	27
736	20230602	100400	55919140	8690	8690	8690	8690	15
737	20230602	100300	55788790	8690	8690	8690	8690	2
738	20230602	100200	55771410	8690	8690	8690	8690	15
739	20230602	100100	55641060	8690	8690	8690	8690	0
740	20230602	100000	55641060	8690	8690	8690	8690	13
741	20230602	095900	55528090	8680	8670	8680	8670	504
742	20230602	095800	51156960	8670	8670	8680	8670	344
743	20230602	095700	48174470	8670	8670	8670	8670	32
744	20230602	095600	47897030	8670	8670	8670	8670	242
745	20230602	095500	45798890	8650	8670	8670	8650	191
746	20230602	095400	44143930	8680	8680	8680	8680	120
747	20230602	095300	43102330	8680	8680	8680	8680	0
748	20230602	095200	43102330	8680	8680	8680	8680	27
749	20230602	095100	42867970	8670	8670	8670	8670	511
750	20230602	095000	38437600	8680	8680	8680	8680	0
751	20230602	094900	38437600	8680	8680	8690	8680	122
752	20230602	094800	37378470	8680	8690	8690	8680	94
753	20230602	094700	36562520	8680	8680	8680	8680	52
754	20230602	094600	36111160	8690	8690	8690	8690	0
755	20230602	094500	36111160	8690	8680	8690	8680	87
756	20230602	094400	35355900	8680	8680	8680	8680	2
757	20230602	094300	35338540	8690	8690	8690	8690	58
758	20230602	094200	34834520	8690	8690	8690	8690	5
759	20230602	094100	34791070	8700	8720	8720	8690	354
760	20230602	094000	31713400	8710	8710	8710	8710	0
761	20230602	093900	31713400	8710	8710	8710	8710	0
762	20230602	093800	31713400	8710	8720	8720	8710	21
763	20230602	093700	31530400	8720	8730	8730	8720	41
764	20230602	093600	31172870	8730	8730	8730	8730	10
765	20230602	093500	31085570	8730	8730	8730	8730	2
766	20230602	093400	31068110	8740	8740	8740	8740	2
767	20230602	093300	31050630	8720	8720	8720	8720	115
768	20230602	093200	30047830	8720	8720	8720	8720	2
769	20230602	093100	30030390	8700	8720	8720	8700	135
770	20230602	093000	28855870	8710	8710	8710	8710	0
771	20230602	092900	28855870	8710	8710	8710	8710	107
772	20230602	092800	27923900	8720	8720	8720	8720	22
773	20230602	092700	27732060	8730	8730	8730	8730	521
774	20230602	092600	23183730	8740	8750	8750	8740	181
775	20230602	092500	21601560	8750	8740	8760	8740	150
776	20230602	092400	20290370	8750	8750	8750	8750	125
777	20230602	092300	19196620	8750	8740	8750	8740	2
778	20230602	092200	19179130	8750	8730	8750	8730	221
779	20230602	092100	17245470	8740	8740	8740	8740	1
780	20230602	092000	17236730	8750	8750	8750	8750	0
781	20230602	091900	17236730	8750	8720	8750	8720	500
782	20230602	091800	12869740	8700	8700	8700	8700	5
783	20230602	091700	12826240	8710	8710	8710	8710	50
784	20230602	091600	12390740	8710	8710	8710	8710	0
785	20230602	091500	12390740	8710	8720	8720	8710	110
786	20230602	091400	11432540	8720	8720	8720	8720	13
787	20230602	091300	11319180	8740	8700	8740	8700	530
788	20230602	091200	6688990	8690	8690	8690	8690	0
789	20230602	091100	6688990	8690	8690	8690	8690	2
790	20230602	091000	6671610	8690	8690	8690	8690	0
791	20230602	090900	6671610	8690	8690	8690	8690	17
792	20230602	090800	6523880	8740	8740	8740	8740	0
793	20230602	090700	6523880	8740	8750	8750	8740	130
794	20230602	090600	5387630	8750	8740	8750	8740	207
795	20230602	090500	3578380	8740	8720	8740	8720	234
796	20230602	090400	1537650	8730	8680	8730	8680	13
797	20230602	090300	1424500	8680	8680	8680	8680	0
798	20230602	090200	1424500	8680	8680	8680	8680	10
799	20230602	090100	1337700	8680	8680	8680	8680	1
800	20230602	090000	1329020	8630	8630	8630	8630	154