KissMeData/012610/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	215600	453886990	4845	4845	4845	4845	954
3	20230601	215500	453886990	4845	4845	4845	4845	0
4	20230601	215400	453886990	4845	4845	4845	4845	0
5	20230601	215300	453886990	4845	4845	4845	4845	0
6	20230601	215200	453886990	4845	4845	4845	4845	0
7	20230601	215100	453886990	4845	4845	4845	4845	0
8	20230601	215000	453886990	4845	4845	4845	4845	0
9	20230601	214900	453886990	4845	4845	4845	4845	0
10	20230601	214800	453886990	4845	4845	4845	4845	0
11	20230601	214700	453886990	4845	4845	4845	4845	0
12	20230601	214600	453886990	4845	4845	4845	4845	0
13	20230601	214500	453886990	4845	4845	4845	4845	0
14	20230601	214400	453886990	4845	4845	4845	4845	0
15	20230601	214300	453886990	4845	4845	4845	4845	0
16	20230601	214200	453886990	4845	4845	4845	4845	0
17	20230601	214100	453886990	4845	4845	4845	4845	0
18	20230601	214000	453886990	4845	4845	4845	4845	0
19	20230601	213900	453886990	4845	4845	4845	4845	0
20	20230601	213800	453886990	4845	4845	4845	4845	0
21	20230601	213700	453886990	4845	4845	4845	4845	0
22	20230601	213600	453886990	4845	4845	4845	4845	0
23	20230601	213500	453886990	4845	4845	4845	4845	0
24	20230601	213400	453886990	4845	4845	4845	4845	0
25	20230601	213300	453886990	4845	4845	4845	4845	0
26	20230601	213200	453886990	4845	4845	4845	4845	0
27	20230601	213100	453886990	4845	4845	4845	4845	0
28	20230601	213000	453886990	4845	4845	4845	4845	0
29	20230601	212900	453886990	4845	4845	4845	4845	0
30	20230601	212800	453886990	4845	4845	4845	4845	0
31	20230601	212700	453886990	4845	4845	4845	4845	0
32	20230601	212600	453886990	4845	4845	4845	4845	954
33	20230601	212500	453886990	4845	4845	4845	4845	0
34	20230601	212400	453886990	4845	4845	4845	4845	0
35	20230601	212300	453886990	4845	4845	4845	4845	0
36	20230601	212200	453886990	4845	4845	4845	4845	0
37	20230601	212100	453886990	4845	4845	4845	4845	0
38	20230601	212000	453886990	4845	4845	4845	4845	0
39	20230601	211900	453886990	4845	4845	4845	4845	0
40	20230601	211800	453886990	4845	4845	4845	4845	0
41	20230601	211700	453886990	4845	4845	4845	4845	0
42	20230601	211600	453886990	4845	4845	4845	4845	0
43	20230601	211500	453886990	4845	4845	4845	4845	0
44	20230601	211400	453886990	4845	4845	4845	4845	0
45	20230601	211300	453886990	4845	4845	4845	4845	0
46	20230601	211200	453886990	4845	4845	4845	4845	0
47	20230601	211100	453886990	4845	4845	4845	4845	0
48	20230601	211000	453886990	4845	4845	4845	4845	0
49	20230601	210900	453886990	4845	4845	4845	4845	0
50	20230601	210800	453886990	4845	4845	4845	4845	0
51	20230601	210700	453886990	4845	4845	4845	4845	0
52	20230601	210600	453886990	4845	4845	4845	4845	0
53	20230601	210500	453886990	4845	4845	4845	4845	0
54	20230601	210400	453886990	4845	4845	4845	4845	0
55	20230601	210300	453886990	4845	4845	4845	4845	0
56	20230601	210200	453886990	4845	4845	4845	4845	0
57	20230601	210100	453886990	4845	4845	4845	4845	0
58	20230601	210000	453886990	4845	4845	4845	4845	0
59	20230601	205900	453886990	4845	4845	4845	4845	0
60	20230601	205800	453886990	4845	4845	4845	4845	0
61	20230601	205700	453886990	4845	4845	4845	4845	0
62	20230601	205600	453886990	4845	4845	4845	4845	954
63	20230601	205500	453886990	4845	4845	4845	4845	0
64	20230601	205400	453886990	4845	4845	4845	4845	0
65	20230601	205300	453886990	4845	4845	4845	4845	0
66	20230601	205200	453886990	4845	4845	4845	4845	0
67	20230601	205100	453886990	4845	4845	4845	4845	0
68	20230601	205000	453886990	4845	4845	4845	4845	0
69	20230601	204900	453886990	4845	4845	4845	4845	0
70	20230601	204800	453886990	4845	4845	4845	4845	0
71	20230601	204700	453886990	4845	4845	4845	4845	0
72	20230601	204600	453886990	4845	4845	4845	4845	0
73	20230601	204500	453886990	4845	4845	4845	4845	0
74	20230601	204400	453886990	4845	4845	4845	4845	0
75	20230601	204300	453886990	4845	4845	4845	4845	0
76	20230601	204200	453886990	4845	4845	4845	4845	0
77	20230601	204100	453886990	4845	4845	4845	4845	0
78	20230601	204000	453886990	4845	4845	4845	4845	0
79	20230601	203900	453886990	4845	4845	4845	4845	0
80	20230601	203800	453886990	4845	4845	4845	4845	0
81	20230601	203700	453886990	4845	4845	4845	4845	0
82	20230601	203600	453886990	4845	4845	4845	4845	0
83	20230601	203500	453886990	4845	4845	4845	4845	0
84	20230601	203400	453886990	4845	4845	4845	4845	0
85	20230601	203300	453886990	4845	4845	4845	4845	0
86	20230601	203200	453886990	4845	4845	4845	4845	0
87	20230601	203100	453886990	4845	4845	4845	4845	0
88	20230601	203000	453886990	4845	4845	4845	4845	0
89	20230601	202900	453886990	4845	4845	4845	4845	0
90	20230601	202800	453886990	4845	4845	4845	4845	0
91	20230601	202700	453886990	4845	4845	4845	4845	0
92	20230601	202600	453886990	4845	4845	4845	4845	954
93	20230601	202500	453886990	4845	4845	4845	4845	0
94	20230601	202400	453886990	4845	4845	4845	4845	0
95	20230601	202300	453886990	4845	4845	4845	4845	0
96	20230601	202200	453886990	4845	4845	4845	4845	0
97	20230601	202100	453886990	4845	4845	4845	4845	0
98	20230601	202000	453886990	4845	4845	4845	4845	0
99	20230601	201900	453886990	4845	4845	4845	4845	0
100	20230601	201800	453886990	4845	4845	4845	4845	0
101	20230601	201700	453886990	4845	4845	4845	4845	0
102	20230601	201600	453886990	4845	4845	4845	4845	0
103	20230601	201500	453886990	4845	4845	4845	4845	0
104	20230601	201400	453886990	4845	4845	4845	4845	0
105	20230601	201300	453886990	4845	4845	4845	4845	0
106	20230601	201200	453886990	4845	4845	4845	4845	0
107	20230601	201100	453886990	4845	4845	4845	4845	0
108	20230601	201000	453886990	4845	4845	4845	4845	0
109	20230601	200900	453886990	4845	4845	4845	4845	0
110	20230601	200800	453886990	4845	4845	4845	4845	0
111	20230601	200700	453886990	4845	4845	4845	4845	0
112	20230601	200600	453886990	4845	4845	4845	4845	0
113	20230601	200500	453886990	4845	4845	4845	4845	0
114	20230601	200400	453886990	4845	4845	4845	4845	0
115	20230601	200300	453886990	4845	4845	4845	4845	0
116	20230601	200200	453886990	4845	4845	4845	4845	0
117	20230601	200100	453886990	4845	4845	4845	4845	0
118	20230601	200000	453886990	4845	4845	4845	4845	0
119	20230601	195900	453886990	4845	4845	4845	4845	0
120	20230601	195800	453886990	4845	4845	4845	4845	0
121	20230601	195700	453886990	4845	4845	4845	4845	0
122	20230601	195600	453886990	4845	4845	4845	4845	954
123	20230601	195500	453886990	4845	4845	4845	4845	0
124	20230601	195400	453886990	4845	4845	4845	4845	0
125	20230601	195300	453886990	4845	4845	4845	4845	0
126	20230601	195200	453886990	4845	4845	4845	4845	0
127	20230601	195100	453886990	4845	4845	4845	4845	0
128	20230601	195000	453886990	4845	4845	4845	4845	0
129	20230601	194900	453886990	4845	4845	4845	4845	0
130	20230601	194800	453886990	4845	4845	4845	4845	0
131	20230601	194700	453886990	4845	4845	4845	4845	0
132	20230601	194600	453886990	4845	4845	4845	4845	0
133	20230601	194500	453886990	4845	4845	4845	4845	0
134	20230601	194400	453886990	4845	4845	4845	4845	0
135	20230601	194300	453886990	4845	4845	4845	4845	0
136	20230601	194200	453886990	4845	4845	4845	4845	0
137	20230601	194100	453886990	4845	4845	4845	4845	0
138	20230601	194000	453886990	4845	4845	4845	4845	0
139	20230601	193900	453886990	4845	4845	4845	4845	0
140	20230601	193800	453886990	4845	4845	4845	4845	0
141	20230601	193700	453886990	4845	4845	4845	4845	0
142	20230601	193600	453886990	4845	4845	4845	4845	0
143	20230601	193500	453886990	4845	4845	4845	4845	0
144	20230601	193400	453886990	4845	4845	4845	4845	0
145	20230601	193300	453886990	4845	4845	4845	4845	0
146	20230601	193200	453886990	4845	4845	4845	4845	0
147	20230601	193100	453886990	4845	4845	4845	4845	0
148	20230601	193000	453886990	4845	4845	4845	4845	0
149	20230601	192900	453886990	4845	4845	4845	4845	0
150	20230601	192800	453886990	4845	4845	4845	4845	0
151	20230601	192700	453886990	4845	4845	4845	4845	0
152	20230601	192600	453886990	4845	4845	4845	4845	954
153	20230601	192500	453886990	4845	4845	4845	4845	0
154	20230601	192400	453886990	4845	4845	4845	4845	0
155	20230601	192300	453886990	4845	4845	4845	4845	0
156	20230601	192200	453886990	4845	4845	4845	4845	0
157	20230601	192100	453886990	4845	4845	4845	4845	0
158	20230601	192000	453886990	4845	4845	4845	4845	0
159	20230601	191900	453886990	4845	4845	4845	4845	0
160	20230601	191800	453886990	4845	4845	4845	4845	0
161	20230601	191700	453886990	4845	4845	4845	4845	0
162	20230601	191600	453886990	4845	4845	4845	4845	0
163	20230601	191500	453886990	4845	4845	4845	4845	0
164	20230601	191400	453886990	4845	4845	4845	4845	0
165	20230601	191300	453886990	4845	4845	4845	4845	0
166	20230601	191200	453886990	4845	4845	4845	4845	0
167	20230601	191100	453886990	4845	4845	4845	4845	0
168	20230601	191000	453886990	4845	4845	4845	4845	0
169	20230601	190900	453886990	4845	4845	4845	4845	0
170	20230601	190800	453886990	4845	4845	4845	4845	0
171	20230601	190700	453886990	4845	4845	4845	4845	0
172	20230601	190600	453886990	4845	4845	4845	4845	0
173	20230601	190500	453886990	4845	4845	4845	4845	0
174	20230601	190400	453886990	4845	4845	4845	4845	0
175	20230601	190300	453886990	4845	4845	4845	4845	0
176	20230601	190200	453886990	4845	4845	4845	4845	0
177	20230601	190100	453886990	4845	4845	4845	4845	0
178	20230601	190000	453886990	4845	4845	4845	4845	0
179	20230601	185900	453886990	4845	4845	4845	4845	0
180	20230601	185800	453886990	4845	4845	4845	4845	0
181	20230601	185700	453886990	4845	4845	4845	4845	0
182	20230601	185600	453886990	4845	4845	4845	4845	954
183	20230601	185500	453886990	4845	4845	4845	4845	0
184	20230601	185400	453886990	4845	4845	4845	4845	0
185	20230601	185300	453886990	4845	4845	4845	4845	0
186	20230601	185200	453886990	4845	4845	4845	4845	0
187	20230601	185100	453886990	4845	4845	4845	4845	0
188	20230601	185000	453886990	4845	4845	4845	4845	0
189	20230601	184900	453886990	4845	4845	4845	4845	0
190	20230601	184800	453886990	4845	4845	4845	4845	0
191	20230601	184700	453886990	4845	4845	4845	4845	0
192	20230601	184600	453886990	4845	4845	4845	4845	0
193	20230601	184500	453886990	4845	4845	4845	4845	0
194	20230601	184400	453886990	4845	4845	4845	4845	0
195	20230601	184300	453886990	4845	4845	4845	4845	0
196	20230601	184200	453886990	4845	4845	4845	4845	0
197	20230601	184100	453886990	4845	4845	4845	4845	0
198	20230601	184000	453886990	4845	4845	4845	4845	0
199	20230601	183900	453886990	4845	4845	4845	4845	0
200	20230601	183800	453886990	4845	4845	4845	4845	0
201	20230601	183700	453886990	4845	4845	4845	4845	0
202	20230601	183600	453886990	4845	4845	4845	4845	0
203	20230601	183500	453886990	4845	4845	4845	4845	0
204	20230601	183400	453886990	4845	4845	4845	4845	0
205	20230601	183300	453886990	4845	4845	4845	4845	0
206	20230601	183200	453886990	4845	4845	4845	4845	0
207	20230601	183100	453886990	4845	4845	4845	4845	0
208	20230601	183000	453886990	4845	4845	4845	4845	0
209	20230601	182900	453886990	4845	4845	4845	4845	0
210	20230601	182800	453886990	4845	4845	4845	4845	0
211	20230601	182700	453886990	4845	4845	4845	4845	0
212	20230601	182600	453886990	4845	4845	4845	4845	954
213	20230601	182500	453886990	4845	4845	4845	4845	0
214	20230601	182400	453886990	4845	4845	4845	4845	0
215	20230601	182300	453886990	4845	4845	4845	4845	0
216	20230601	182200	453886990	4845	4845	4845	4845	0
217	20230601	182100	453886990	4845	4845	4845	4845	0
218	20230601	182000	453886990	4845	4845	4845	4845	0
219	20230601	181900	453886990	4845	4845	4845	4845	0
220	20230601	181800	453886990	4845	4845	4845	4845	0
221	20230601	181700	453886990	4845	4845	4845	4845	0
222	20230601	181600	453886990	4845	4845	4845	4845	0
223	20230601	181500	453886990	4845	4845	4845	4845	0
224	20230601	181400	453886990	4845	4845	4845	4845	0
225	20230601	181300	453886990	4845	4845	4845	4845	0
226	20230601	181200	453886990	4845	4845	4845	4845	0
227	20230601	181100	453886990	4845	4845	4845	4845	0
228	20230601	181000	453886990	4845	4845	4845	4845	0
229	20230601	180900	453886990	4845	4845	4845	4845	0
230	20230601	180800	453886990	4845	4845	4845	4845	0
231	20230601	180700	453886990	4845	4845	4845	4845	0
232	20230601	180600	453886990	4845	4845	4845	4845	0
233	20230601	180500	453886990	4845	4845	4845	4845	0
234	20230601	180400	453886990	4845	4845	4845	4845	0
235	20230601	180300	453886990	4845	4845	4845	4845	0
236	20230601	180200	453886990	4845	4845	4845	4845	0
237	20230601	180100	453886990	4845	4845	4845	4845	0
238	20230601	180000	453886990	4845	4845	4845	4845	0
239	20230601	175900	453886990	4845	4845	4845	4845	0
240	20230601	175800	453886990	4845	4845	4845	4845	0
241	20230601	175700	453886990	4845	4845	4845	4845	0
242	20230601	175600	453886990	4845	4845	4845	4845	954
243	20230601	175500	453886990	4845	4845	4845	4845	0
244	20230601	175400	453886990	4845	4845	4845	4845	0
245	20230601	175300	453886990	4845	4845	4845	4845	0
246	20230601	175200	453886990	4845	4845	4845	4845	0
247	20230601	175100	453886990	4845	4845	4845	4845	0
248	20230601	175000	453886990	4845	4845	4845	4845	0
249	20230601	174900	453886990	4845	4845	4845	4845	0
250	20230601	174800	453886990	4845	4845	4845	4845	0
251	20230601	174700	453886990	4845	4845	4845	4845	0
252	20230601	174600	453886990	4845	4845	4845	4845	0
253	20230601	174500	453886990	4845	4845	4845	4845	0
254	20230601	174400	453886990	4845	4845	4845	4845	0
255	20230601	174300	453886990	4845	4845	4845	4845	0
256	20230601	174200	453886990	4845	4845	4845	4845	0
257	20230601	174100	453886990	4845	4845	4845	4845	0
258	20230601	174000	453886990	4845	4845	4845	4845	0
259	20230601	173900	453886990	4845	4845	4845	4845	0
260	20230601	173800	453886990	4845	4845	4845	4845	0
261	20230601	173700	453886990	4845	4845	4845	4845	0
262	20230601	173600	453886990	4845	4845	4845	4845	0
263	20230601	173500	453886990	4845	4845	4845	4845	0
264	20230601	173400	453886990	4845	4845	4845	4845	0
265	20230601	173300	453886990	4845	4845	4845	4845	0
266	20230601	173200	453886990	4845	4845	4845	4845	0
267	20230601	173100	453886990	4845	4845	4845	4845	0
268	20230601	173000	453886990	4845	4845	4845	4845	0
269	20230601	172900	453886990	4845	4845	4845	4845	0
270	20230601	172800	453886990	4845	4845	4845	4845	0
271	20230601	172700	453886990	4845	4845	4845	4845	0
272	20230601	172600	453886990	4845	4845	4845	4845	954
273	20230601	172500	453886990	4845	4845	4845	4845	0
274	20230601	172400	453886990	4845	4845	4845	4845	0
275	20230601	172300	453886990	4845	4845	4845	4845	0
276	20230601	172200	453886990	4845	4845	4845	4845	0
277	20230601	172100	453886990	4845	4845	4845	4845	0
278	20230601	172000	453886990	4845	4845	4845	4845	0
279	20230601	171900	453886990	4845	4845	4845	4845	0
280	20230601	171800	453886990	4845	4845	4845	4845	0
281	20230601	171700	453886990	4845	4845	4845	4845	0
282	20230601	171600	453886990	4845	4845	4845	4845	0
283	20230601	171500	453886990	4845	4845	4845	4845	0
284	20230601	171400	453886990	4845	4845	4845	4845	0
285	20230601	171300	453886990	4845	4845	4845	4845	0
286	20230601	171200	453886990	4845	4845	4845	4845	0
287	20230601	171100	453886990	4845	4845	4845	4845	0
288	20230601	171000	453886990	4845	4845	4845	4845	0
289	20230601	170900	453886990	4845	4845	4845	4845	0
290	20230601	170800	453886990	4845	4845	4845	4845	0
291	20230601	170700	453886990	4845	4845	4845	4845	0
292	20230601	170600	453886990	4845	4845	4845	4845	0
293	20230601	170500	453886990	4845	4845	4845	4845	0
294	20230601	170400	453886990	4845	4845	4845	4845	0
295	20230601	170300	453886990	4845	4845	4845	4845	0
296	20230601	170200	453886990	4845	4845	4845	4845	0
297	20230601	170100	453886990	4845	4845	4845	4845	0
298	20230601	170000	453886990	4845	4845	4845	4845	0
299	20230601	165900	453886990	4845	4845	4845	4845	0
300	20230601	165800	453886990	4845	4845	4845	4845	0
301	20230601	165700	453886990	4845	4845	4845	4845	0
302	20230601	165600	453886990	4845	4845	4845	4845	954
303	20230601	165500	453886990	4845	4845	4845	4845	0
304	20230601	165400	453886990	4845	4845	4845	4845	0
305	20230601	165300	453886990	4845	4845	4845	4845	0
306	20230601	165200	453886990	4845	4845	4845	4845	0
307	20230601	165100	453886990	4845	4845	4845	4845	0
308	20230601	165000	453886990	4845	4845	4845	4845	0
309	20230601	164900	453886990	4845	4845	4845	4845	0
310	20230601	164800	453886990	4845	4845	4845	4845	0
311	20230601	164700	453886990	4845	4845	4845	4845	0
312	20230601	164600	453886990	4845	4845	4845	4845	0
313	20230601	164500	453886990	4845	4845	4845	4845	0
314	20230601	164400	453886990	4845	4845	4845	4845	0
315	20230601	164300	453886990	4845	4845	4845	4845	0
316	20230601	164200	453886990	4845	4845	4845	4845	0
317	20230601	164100	453886990	4845	4845	4845	4845	0
318	20230601	164000	453886990	4845	4845	4845	4845	0
319	20230601	163900	453886990	4845	4845	4845	4845	0
320	20230601	163800	453886990	4845	4845	4845	4845	0
321	20230601	163700	453886990	4845	4845	4845	4845	0
322	20230601	163600	453886990	4845	4845	4845	4845	0
323	20230601	163500	453886990	4845	4845	4845	4845	0
324	20230601	163400	453886990	4845	4845	4845	4845	0
325	20230601	163300	453886990	4845	4845	4845	4845	0
326	20230601	163200	453886990	4845	4845	4845	4845	0
327	20230601	163100	453886990	4845	4845	4845	4845	0
328	20230601	163000	453886990	4845	4845	4845	4845	0
329	20230601	162900	453886990	4845	4845	4845	4845	0
330	20230601	162800	453886990	4845	4845	4845	4845	0
331	20230601	162700	453886990	4845	4845	4845	4845	0
332	20230601	162600	453886990	4845	4845	4845	4845	954
333	20230601	162500	453886990	4845	4845	4845	4845	0
334	20230601	162400	453886990	4845	4845	4845	4845	0
335	20230601	162300	453886990	4845	4845	4845	4845	0
336	20230601	162200	453886990	4845	4845	4845	4845	0
337	20230601	162100	453886990	4845	4845	4845	4845	0
338	20230601	162000	453886990	4845	4845	4845	4845	0
339	20230601	161900	453886990	4845	4845	4845	4845	0
340	20230601	161800	453886990	4845	4845	4845	4845	0
341	20230601	161700	453886990	4845	4845	4845	4845	0
342	20230601	161600	453886990	4845	4845	4845	4845	0
343	20230601	161500	453886990	4845	4845	4845	4845	0
344	20230601	161400	453886990	4845	4845	4845	4845	0
345	20230601	161300	453886990	4845	4845	4845	4845	0
346	20230601	161200	453886990	4845	4845	4845	4845	0
347	20230601	161100	453886990	4845	4845	4845	4845	0
348	20230601	161000	453886990	4845	4845	4845	4845	0
349	20230601	160900	453886990	4845	4845	4845	4845	0
350	20230601	160800	453886990	4845	4845	4845	4845	0
351	20230601	160700	453886990	4845	4845	4845	4845	0
352	20230601	160600	453886990	4845	4845	4845	4845	0
353	20230601	160500	453886990	4845	4845	4845	4845	0
354	20230601	160400	453886990	4845	4845	4845	4845	0
355	20230601	160300	453886990	4845	4845	4845	4845	0
356	20230601	160200	453886990	4845	4845	4845	4845	0
357	20230601	160100	453886990	4845	4845	4845	4845	0
358	20230601	160000	453886990	4845	4845	4845	4845	0
359	20230601	155900	453886990	4845	4845	4845	4845	0
360	20230601	155800	453886990	4845	4845	4845	4845	0
361	20230601	155700	453886990	4845	4845	4845	4845	0
362	20230601	155600	453886990	4845	4845	4845	4845	954
363	20230601	155500	453886990	4845	4845	4845	4845	0
364	20230601	155400	453886990	4845	4845	4845	4845	0
365	20230601	155300	453886990	4845	4845	4845	4845	0
366	20230601	155200	453886990	4845	4845	4845	4845	0
367	20230601	155100	453886990	4845	4845	4845	4845	0
368	20230601	155000	453886990	4845	4845	4845	4845	0
369	20230601	154900	453886990	4845	4845	4845	4845	0
370	20230601	154800	453886990	4845	4845	4845	4845	0
371	20230601	154700	453886990	4845	4845	4845	4845	0
372	20230601	154600	453886990	4845	4845	4845	4845	0
373	20230601	154500	453886990	4845	4845	4845	4845	0
374	20230601	154400	453886990	4845	4845	4845	4845	0
375	20230601	154300	453886990	4845	4845	4845	4845	0
376	20230601	154200	453886990	4845	4845	4845	4845	0
377	20230601	154100	453886990	4845	4845	4845	4845	0
378	20230601	154000	453886990	4845	4845	4845	4845	0
379	20230601	153900	453886990	4845	4845	4845	4845	0
380	20230601	153800	453886990	4845	4845	4845	4845	0
381	20230601	153700	453886990	4845	4845	4845	4845	0
382	20230601	153600	453886990	4845	4845	4845	4845	0
383	20230601	153500	453886990	4845	4845	4845	4845	0
384	20230601	153400	453886990	4845	4845	4845	4845	0
385	20230601	153300	453886990	4845	4845	4845	4845	0
386	20230601	153200	453886990	4845	4845	4845	4845	0
387	20230601	153100	453886990	4845	4845	4845	4845	0
388	20230601	153000	453886990	4845	4845	4845	4845	954
389	20230601	152900	449264860	4845	4845	4845	4845	0
390	20230601	152800	449264860	4845	4845	4845	4845	0
391	20230601	152700	449264860	4845	4845	4845	4845	0
392	20230601	152600	449264860	4845	4845	4845	4845	0
393	20230601	152500	449264860	4845	4845	4845	4845	0
394	20230601	152400	449264860	4845	4845	4845	4845	0
395	20230601	152300	449264860	4845	4845	4845	4845	0
396	20230601	152200	449264860	4845	4845	4845	4845	0
397	20230601	152100	449264860	4845	4845	4845	4845	0
398	20230601	152000	449264860	4845	4845	4845	4845	0
399	20230601	151900	449264860	4845	4845	4845	4840	693
400	20230601	151800	445910525	4840	4845	4845	4840	3295
401	20230601	151700	429956395	4845	4845	4845	4845	1
402	20230601	151600	429951550	4850	4850	4850	4850	27
403	20230601	151500	429820600	4845	4850	4850	4840	5
404	20230601	151400	429796370	4840	4840	4840	4840	0
405	20230601	151300	429796370	4840	4845	4845	4840	2001
406	20230601	151200	420106005	4850	4850	4850	4850	32
407	20230601	151100	419950805	4850	4850	4850	4845	338
408	20230601	151000	418313045	4845	4850	4850	4845	101
409	20230601	150900	417823200	4850	4850	4850	4850	50
410	20230601	150800	417580700	4850	4850	4850	4850	1
411	20230601	150700	417575850	4850	4850	4850	4850	0
412	20230601	150600	417575850	4850	4850	4850	4850	209
413	20230601	150500	416562200	4850	4850	4850	4845	462
414	20230601	150400	414321505	4855	4850	4855	4850	295
415	20230601	150300	412890475	4845	4845	4845	4845	1
416	20230601	150200	412885630	4845	4845	4845	4845	0
417	20230601	150100	412885630	4845	4845	4845	4845	1
418	20230601	150000	412880785	4845	4850	4850	4845	10
419	20230601	145900	412832290	4845	4845	4845	4845	0
420	20230601	145800	412832290	4845	4845	4845	4845	1
421	20230601	145700	412827445	4850	4850	4850	4850	52
422	20230601	145600	412575245	4850	4850	4855	4850	1227
423	20230601	145500	406623720	4850	4850	4850	4850	372
424	20230601	145400	404819520	4850	4855	4855	4850	213
425	20230601	145300	403786465	4845	4850	4855	4845	99
426	20230601	145200	403306315	4850	4855	4855	4850	6
427	20230601	145100	403277205	4850	4855	4855	4845	117
428	20230601	145000	402709760	4850	4850	4850	4850	300
429	20230601	144900	401254760	4855	4855	4855	4855	30
430	20230601	144800	401109110	4855	4860	4860	4850	116
431	20230601	144700	400545915	4860	4855	4860	4855	550
432	20230601	144600	397875555	4855	4850	4855	4845	610
433	20230601	144500	394916970	4850	4850	4850	4850	201
434	20230601	144400	393942120	4845	4845	4850	4845	109
435	20230601	144300	393413975	4850	4845	4850	4845	616
436	20230601	144200	390426435	4845	4840	4845	4840	3934
437	20230601	144100	371366705	4845	4840	4845	4840	6
438	20230601	144000	371337650	4845	4845	4845	4845	22
439	20230601	143900	371231060	4845	4845	4845	4840	12
440	20230601	143800	371172925	4840	4840	4840	4840	0
441	20230601	143700	371172925	4840	4840	4840	4840	0
442	20230601	143600	371172925	4840	4840	4840	4840	1201
443	20230601	143500	365360085	4840	4840	4840	4840	0
444	20230601	143400	365360085	4840	4840	4840	4840	233
445	20230601	143300	364232365	4845	4845	4845	4845	0
446	20230601	143200	364232365	4845	4840	4845	4840	250
447	20230601	143100	363021615	4840	4845	4845	4840	4
448	20230601	143000	363002240	4835	4835	4835	4835	0
449	20230601	142900	363002240	4835	4835	4835	4835	1
450	20230601	142800	362997405	4845	4840	4845	4840	1983
451	20230601	142700	353398235	4840	4835	4840	4835	54
452	20230601	142600	353137130	4840	4840	4840	4840	0
453	20230601	142500	353137130	4840	4840	4840	4840	114
454	20230601	142400	352585370	4840	4840	4840	4840	1
455	20230601	142300	352580530	4840	4830	4840	4830	8627
456	20230601	142200	310867490	4830	4835	4835	4830	2
457	20230601	142100	310857825	4830	4830	4830	4830	0
458	20230601	142000	310857825	4830	4830	4830	4830	0
459	20230601	141900	310857825	4830	4830	4830	4830	1
460	20230601	141800	310852995	4835	4830	4835	4830	700
461	20230601	141700	307470995	4830	4830	4835	4830	801
462	20230601	141600	303600665	4830	4830	4830	4830	0
463	20230601	141500	303600665	4830	4835	4835	4830	802
464	20230601	141400	299726995	4830	4830	4830	4830	1
465	20230601	141300	299722165	4835	4835	4835	4835	10
466	20230601	141200	299673815	4830	4830	4830	4830	1
467	20230601	141100	299668985	4835	4830	4835	4830	73
468	20230601	141000	299316185	4835	4830	4835	4830	20
469	20230601	140900	299219490	4835	4835	4835	4835	113
470	20230601	140800	298673135	4830	4830	4830	4830	0
471	20230601	140700	298673135	4830	4830	4830	4830	1
472	20230601	140600	298668305	4835	4835	4835	4835	1
473	20230601	140500	298663470	4830	4830	4830	4830	1
474	20230601	140400	298658640	4830	4830	4830	4830	10
475	20230601	140300	298610340	4830	4830	4830	4830	0
476	20230601	140200	298610340	4830	4830	4830	4830	1
477	20230601	140100	298605510	4830	4830	4830	4830	0
478	20230601	140000	298605510	4830	4825	4830	4825	3
479	20230601	135900	298591025	4825	4825	4825	4825	0
480	20230601	135800	298591025	4825	4825	4825	4825	1
481	20230601	135700	298586200	4825	4830	4830	4825	3630
482	20230601	135600	281070095	4835	4835	4835	4835	2
483	20230601	135500	281060425	4830	4830	4830	4830	1
484	20230601	135400	281055595	4835	4835	4835	4835	0
485	20230601	135300	281055595	4835	4830	4835	4830	20
486	20230601	135200	280958900	4835	4830	4835	4830	102
487	20230601	135100	280466230	4830	4830	4830	4830	0
488	20230601	135000	280466230	4830	4830	4830	4830	1
489	20230601	134900	280461400	4835	4835	4835	4835	1381
490	20230601	134800	273784265	4835	4830	4835	4830	101
491	20230601	134700	273295935	4835	4835	4835	4835	0
492	20230601	134600	273295935	4835	4835	4835	4835	2
493	20230601	134500	273286265	4830	4835	4835	4830	120
494	20230601	134400	272706570	4830	4830	4830	4830	0
495	20230601	134300	272706570	4830	4830	4830	4830	1
496	20230601	134200	272701740	4835	4835	4835	4835	2
497	20230601	134100	272692070	4830	4830	4830	4830	1
498	20230601	134000	272687240	4835	4835	4835	4835	19
499	20230601	133900	272595375	4835	4835	4835	4835	0
500	20230601	133800	272595375	4835	4830	4835	4830	4
501	20230601	133700	272576045	4835	4835	4835	4835	9
502	20230601	133600	272532530	4835	4830	4835	4830	20
503	20230601	133500	272435835	4835	4835	4835	4835	2
504	20230601	133400	272426165	4830	4830	4830	4830	17
505	20230601	133300	272344055	4830	4835	4835	4830	433
506	20230601	133200	270250505	4835	4835	4835	4835	3
507	20230601	133100	270236000	4830	4830	4830	4830	1
508	20230601	133000	270231170	4830	4830	4830	4830	0
509	20230601	132900	270231170	4830	4825	4830	4825	632
510	20230601	132800	267178615	4830	4830	4830	4830	19
511	20230601	132700	267086845	4825	4830	4830	4825	1371
512	20230601	132600	260471760	4825	4825	4825	4825	1
513	20230601	132500	260466935	4825	4825	4825	4825	0
514	20230601	132400	260466935	4825	4825	4825	4825	1
515	20230601	132300	260462110	4830	4830	4830	4830	0
516	20230601	132200	260462110	4830	4830	4830	4830	34
517	20230601	132100	260297890	4825	4825	4825	4825	130
518	20230601	132000	259670640	4825	4825	4825	4825	0
519	20230601	131900	259670640	4825	4825	4825	4825	1
520	20230601	131800	259665815	4830	4830	4830	4830	0
521	20230601	131700	259665815	4830	4830	4830	4830	2
522	20230601	131600	259656155	4825	4825	4825	4825	5
523	20230601	131500	259632030	4830	4830	4835	4830	150
524	20230601	131400	258907520	4830	4830	4830	4830	100
525	20230601	131300	258424520	4830	4830	4830	4830	0
526	20230601	131200	258424520	4830	4830	4830	4830	0
527	20230601	131100	258424520	4830	4830	4830	4830	97
528	20230601	131000	257956010	4830	4830	4830	4830	0
529	20230601	130900	257956010	4830	4830	4830	4830	0
530	20230601	130800	257956010	4830	4830	4830	4830	99
531	20230601	130700	257477840	4835	4835	4835	4835	0
532	20230601	130600	257477840	4835	4835	4835	4835	2
533	20230601	130500	257468170	4830	4830	4830	4830	164
534	20230601	130400	256676050	4830	4830	4830	4830	2
535	20230601	130300	256666390	4830	4830	4830	4830	0
536	20230601	130200	256666390	4830	4830	4830	4830	0
537	20230601	130100	256666390	4830	4830	4830	4830	0
538	20230601	130000	256666390	4830	4830	4830	4830	109
539	20230601	125900	256139920	4830	4830	4830	4825	104
540	20230601	125800	255637605	4830	4830	4830	4830	2
541	20230601	125700	255627945	4825	4825	4825	4825	47
542	20230601	125600	255401170	4830	4825	4830	4825	60
543	20230601	125500	255111590	4825	4825	4825	4825	0
544	20230601	125400	255111590	4825	4825	4825	4825	10
545	20230601	125300	255063340	4825	4825	4825	4825	357
546	20230601	125200	253340815	4825	4825	4825	4825	0
547	20230601	125100	253340815	4825	4830	4830	4825	66
548	20230601	125000	253022315	4830	4830	4830	4830	2
549	20230601	124900	253012655	4825	4825	4825	4825	0
550	20230601	124800	253012655	4825	4830	4830	4825	120
551	20230601	124700	252433540	4830	4830	4830	4830	0
552	20230601	124600	252433540	4830	4830	4830	4830	2
553	20230601	124500	252423880	4830	4830	4830	4830	0
554	20230601	124400	252423880	4830	4830	4830	4830	19
555	20230601	124300	252332110	4830	4830	4830	4830	0
556	20230601	124200	252332110	4830	4830	4830	4830	2
557	20230601	124100	252322450	4830	4830	4830	4830	0
558	20230601	124000	252322450	4830	4830	4830	4830	3
559	20230601	123900	252307960	4830	4830	4830	4830	20
560	20230601	123800	252211360	4830	4830	4830	4830	0
561	20230601	123700	252211360	4830	4830	4830	4830	0
562	20230601	123600	252211360	4830	4830	4830	4830	0
563	20230601	123500	252211360	4830	4830	4830	4830	0
564	20230601	123400	252211360	4830	4830	4830	4830	0
565	20230601	123300	252211360	4830	4830	4830	4830	1
566	20230601	123200	252206530	4815	4825	4825	4815	6416
567	20230601	123100	221294040	4825	4825	4825	4825	150
568	20230601	123000	220570290	4825	4830	4830	4825	425
569	20230601	122900	218519655	4830	4830	4830	4830	100
570	20230601	122800	218036655	4830	4830	4830	4830	19
571	20230601	122700	217944885	4830	4830	4830	4830	0
572	20230601	122600	217944885	4830	4830	4830	4830	0
573	20230601	122500	217944885	4830	4830	4830	4830	209
574	20230601	122400	216935415	4830	4830	4830	4830	0
575	20230601	122300	216935415	4830	4830	4830	4830	2
576	20230601	122200	216925755	4830	4825	4830	4825	22
577	20230601	122100	216819505	4830	4830	4830	4830	0
578	20230601	122000	216819505	4830	4830	4830	4830	0
579	20230601	121900	216819505	4830	4830	4830	4830	2
580	20230601	121800	216809845	4825	4825	4825	4825	0
581	20230601	121700	216809845	4825	4825	4825	4825	0
582	20230601	121600	216809845	4825	4825	4825	4825	0
583	20230601	121500	216809845	4825	4825	4825	4825	472
584	20230601	121400	214532445	4825	4825	4825	4825	19
585	20230601	121300	214440770	4820	4820	4820	4820	0
586	20230601	121200	214440770	4820	4820	4820	4820	0
587	20230601	121100	214440770	4820	4820	4820	4820	0
588	20230601	121000	214440770	4820	4820	4820	4820	0
589	20230601	120900	214440770	4820	4820	4820	4820	132
590	20230601	120800	213804530	4820	4825	4825	4820	530
591	20230601	120700	211249920	4820	4820	4820	4820	20
592	20230601	120600	211153520	4825	4825	4825	4825	0
593	20230601	120500	211153520	4825	4825	4825	4825	0
594	20230601	120400	211153520	4825	4825	4825	4825	19
595	20230601	120300	211061845	4825	4825	4825	4825	207
596	20230601	120200	210063070	4825	4825	4825	4825	10
597	20230601	120100	210014820	4825	4825	4825	4825	0
598	20230601	120000	210014820	4825	4825	4825	4825	19
599	20230601	115900	209923145	4825	4825	4825	4825	2
600	20230601	115800	209913495	4820	4820	4820	4820	0
601	20230601	115700	209913495	4820	4820	4820	4820	178
602	20230601	115600	209055535	4820	4825	4825	4820	343
603	20230601	115500	207402170	4820	4820	4820	4820	1
604	20230601	115400	207397350	4825	4825	4825	4825	0
605	20230601	115300	207397350	4825	4825	4825	4825	0
606	20230601	115200	207397350	4825	4825	4825	4825	2
607	20230601	115100	207387700	4825	4825	4825	4825	0
608	20230601	115000	207387700	4825	4825	4825	4825	19
609	20230601	114900	207296025	4825	4825	4825	4825	0
610	20230601	114800	207296025	4825	4825	4825	4825	0
611	20230601	114700	207296025	4825	4825	4825	4825	2
612	20230601	114600	207286375	4825	4825	4825	4825	0
613	20230601	114500	207286375	4825	4825	4825	4825	0
614	20230601	114400	207286375	4825	4825	4825	4825	0
615	20230601	114300	207286375	4825	4825	4825	4825	0
616	20230601	114200	207286375	4825	4825	4825	4825	20
617	20230601	114100	207189875	4825	4825	4825	4825	1
618	20230601	114000	207185050	4825	4825	4825	4825	2
619	20230601	113900	207175400	4825	4825	4825	4825	0
620	20230601	113800	207175400	4825	4825	4825	4825	0
621	20230601	113700	207175400	4825	4825	4825	4825	19
622	20230601	113600	207083725	4825	4825	4825	4825	0
623	20230601	113500	207083725	4825	4825	4825	4825	2
624	20230601	113400	207074075	4825	4825	4825	4825	2
625	20230601	113300	207064425	4820	4820	4820	4820	0
626	20230601	113200	207064425	4820	4820	4820	4820	643
627	20230601	113100	203965165	4820	4820	4820	4820	0
628	20230601	113000	203965165	4820	4820	4820	4820	0
629	20230601	112900	203965165	4820	4820	4820	4820	0
630	20230601	112800	203965165	4820	4820	4820	4820	21
631	20230601	112700	203863945	4815	4815	4815	4815	0
632	20230601	112600	203863945	4815	4815	4815	4815	0
633	20230601	112500	203863945	4815	4815	4815	4815	0
634	20230601	112400	203863945	4815	4815	4815	4815	716
635	20230601	112300	200416405	4820	4820	4820	4820	941
636	20230601	112200	195880785	4825	4825	4825	4825	0
637	20230601	112100	195880785	4825	4825	4825	4825	0
638	20230601	112000	195880785	4825	4825	4825	4825	2
639	20230601	111900	195871135	4825	4820	4825	4820	1019
640	20230601	111800	190959460	4830	4830	4830	4830	2
641	20230601	111700	190949800	4820	4820	4820	4820	0
642	20230601	111600	190949800	4820	4820	4820	4820	0
643	20230601	111500	190949800	4820	4825	4825	4820	307
644	20230601	111400	189468825	4825	4825	4825	4825	5
645	20230601	111300	189444700	4830	4830	4830	4830	21
646	20230601	111200	189343270	4830	4830	4830	4830	522
647	20230601	111100	186822010	4830	4830	4830	4830	7
648	20230601	111000	186788200	4830	4830	4830	4830	19
649	20230601	110900	186696430	4830	4830	4830	4830	2
650	20230601	110800	186686770	4830	4830	4830	4830	0
651	20230601	110700	186686770	4830	4830	4830	4830	445
652	20230601	110600	184537420	4830	4835	4835	4830	219
653	20230601	110500	183479555	4830	4830	4830	4830	477
654	20230601	110400	181175645	4830	4825	4830	4825	4
655	20230601	110300	181156335	4830	4830	4830	4830	31
656	20230601	110200	181006605	4825	4825	4825	4825	2
657	20230601	110100	180996955	4820	4820	4820	4820	0
658	20230601	110000	180996955	4820	4820	4820	4820	20
659	20230601	105900	180900555	4825	4825	4825	4825	0
660	20230601	105800	180900555	4825	4825	4825	4825	2
661	20230601	105700	180890905	4835	4835	4835	4835	0
662	20230601	105600	180890905	4835	4825	4835	4825	302
663	20230601	105500	179431765	4830	4830	4830	4830	2
664	20230601	105400	179422105	4820	4820	4820	4820	0
665	20230601	105300	179422105	4820	4820	4820	4820	43
666	20230601	105200	179214845	4820	4830	4830	4820	404
667	20230601	105100	177267550	4835	4835	4835	4835	2
668	20230601	105000	177257880	4820	4820	4820	4820	0
669	20230601	104900	177257880	4820	4825	4825	4820	200
670	20230601	104800	176293855	4830	4830	4830	4830	857
671	20230601	104700	172154545	4830	4830	4830	4830	78
672	20230601	104600	171777805	4835	4840	4840	4835	87
673	20230601	104500	171357065	4840	4845	4845	4840	180
674	20230601	104400	170485760	4845	4840	4845	4840	3
675	20230601	104300	170471230	4845	4845	4845	4845	0
676	20230601	104200	170471230	4845	4840	4845	4840	285
677	20230601	104100	169090725	4840	4840	4845	4840	788
678	20230601	104000	165276785	4845	4845	4845	4845	110
679	20230601	103900	164743835	4845	4845	4845	4845	612
680	20230601	103800	161778695	4845	4845	4845	4845	193
681	20230601	103700	160843610	4840	4840	4840	4840	2
682	20230601	103600	160833930	4845	4840	4845	4840	13
683	20230601	103500	160770955	4840	4840	4840	4840	200
684	20230601	103400	159802955	4840	4840	4840	4835	885
685	20230601	103300	155519560	4840	4840	4840	4840	1014
686	20230601	103200	150611800	4840	4830	4840	4830	1897
687	20230601	103100	141441865	4830	4830	4835	4830	1059
688	20230601	103000	136326885	4830	4830	4830	4830	13
689	20230601	102900	136264095	4830	4830	4830	4825	61
690	20230601	102800	135969475	4830	4825	4830	4825	508
691	20230601	102700	133515855	4825	4825	4825	4825	270
692	20230601	102600	132213105	4825	4825	4825	4825	420
693	20230601	102500	130186605	4825	4825	4825	4825	19
694	20230601	102400	130094930	4825	4825	4825	4825	0
695	20230601	102300	130094930	4825	4825	4825	4825	12
696	20230601	102200	130037030	4825	4825	4825	4825	21
697	20230601	102100	129935705	4825	4830	4830	4825	23
698	20230601	102000	129824720	4830	4815	4830	4815	1777
699	20230601	101900	121267600	4815	4815	4815	4815	12
700	20230601	101800	121209820	4815	4815	4815	4815	0
701	20230601	101700	121209820	4815	4815	4815	4815	2
702	20230601	101600	121200190	4815	4815	4815	4815	0
703	20230601	101500	121200190	4815	4815	4815	4815	2
704	20230601	101400	121190560	4810	4805	4810	4805	4977
705	20230601	101300	97275815	4805	4805	4805	4805	0
706	20230601	101200	97275815	4805	4805	4805	4805	1
707	20230601	101100	97271010	4805	4805	4805	4805	1
708	20230601	101000	97266205	4780	4805	4805	4780	3010
709	20230601	100900	82866755	4790	4790	4790	4790	0
710	20230601	100800	82866755	4790	4790	4790	4790	210
711	20230601	100700	81860855	4800	4800	4800	4800	0
712	20230601	100600	81860855	4800	4800	4800	4800	2534
713	20230601	100500	69697655	4800	4800	4800	4800	0
714	20230601	100400	69697655	4800	4800	4800	4800	548
715	20230601	100300	67067255	4800	4800	4800	4800	0
716	20230601	100200	67067255	4800	4800	4800	4800	21
717	20230601	100100	66966455	4800	4800	4800	4800	0
718	20230601	100000	66966455	4800	4800	4800	4800	0
719	20230601	095900	66966455	4800	4800	4800	4800	21
720	20230601	095800	66865655	4800	4800	4800	4800	3
721	20230601	095700	66851255	4800	4800	4800	4800	19
722	20230601	095600	66760055	4800	4800	4800	4785	8
723	20230601	095500	66721730	4800	4800	4800	4800	19
724	20230601	095400	66630530	4800	4800	4800	4800	2
725	20230601	095300	66620930	4800	4800	4800	4800	0
726	20230601	095200	66620930	4800	4800	4800	4785	202
727	20230601	095100	65652625	4805	4805	4805	4805	2
728	20230601	095000	65643015	4805	4805	4805	4805	19
729	20230601	094900	65551720	4805	4805	4805	4805	2
730	20230601	094800	65542110	4800	4805	4805	4800	122
731	20230601	094700	64956415	4805	4805	4805	4800	1775
732	20230601	094600	56431405	4805	4805	4805	4805	19
733	20230601	094500	56340110	4805	4805	4805	4805	503
734	20230601	094400	53923195	4805	4805	4805	4805	18
735	20230601	094300	53836705	4800	4800	4805	4800	391
736	20230601	094200	51959790	4800	4795	4800	4795	401
737	20230601	094100	50036985	4790	4790	4790	4785	538
738	20230601	094000	47460025	4790	4790	4790	4790	0
739	20230601	093900	47460025	4790	4795	4795	4790	282
740	20230601	093800	46109205	4795	4795	4795	4795	0
741	20230601	093700	46109205	4795	4795	4795	4795	0
742	20230601	093600	46109205	4795	4795	4795	4795	0
743	20230601	093500	46109205	4795	4795	4795	4795	13
744	20230601	093400	46046870	4800	4800	4800	4800	25
745	20230601	093300	45926870	4790	4790	4790	4790	30
746	20230601	093200	45783170	4800	4800	4800	4800	124
747	20230601	093100	45187970	4800	4800	4800	4800	637
748	20230601	093000	42130370	4800	4800	4800	4800	1
749	20230601	092900	42125570	4780	4780	4780	4780	0
750	20230601	092800	42125570	4780	4780	4780	4780	0
751	20230601	092700	42125570	4780	4790	4790	4780	750
752	20230601	092600	38540240	4800	4800	4800	4800	65
753	20230601	092500	38228240	4790	4790	4790	4790	0
754	20230601	092400	38228240	4790	4790	4790	4790	200
755	20230601	092300	37270240	4800	4800	4800	4800	0
756	20230601	092200	37270240	4800	4795	4800	4795	40
757	20230601	092100	37078425	4795	4795	4795	4795	0
758	20230601	092000	37078425	4795	4790	4795	4785	3903
759	20230601	091900	18395995	4790	4790	4790	4790	0
760	20230601	091800	18395995	4790	4790	4790	4790	0
761	20230601	091700	18395995	4790	4790	4790	4790	692
762	20230601	091600	15081315	4790	4795	4795	4790	590
763	20230601	091500	12253065	4795	4795	4795	4795	1
764	20230601	091400	12248270	4800	4800	4800	4800	0
765	20230601	091300	12248270	4800	4800	4800	4800	543
766	20230601	091200	9641870	4800	4800	4800	4800	502
767	20230601	091100	7232270	4800	4800	4800	4800	0
768	20230601	091000	7232270	4800	4800	4800	4800	1
769	20230601	090900	7227470	4770	4770	4770	4770	0
770	20230601	090800	7227470	4770	4775	4775	4770	350
771	20230601	090700	5556375	4775	4775	4775	4775	99
772	20230601	090600	5083650	4775	4785	4785	4775	805
773	20230601	090500	1235535	4790	4795	4795	4790	25
774	20230601	090400	1115770	4800	4800	4800	4800	0
775	20230601	090300	1115770	4800	4800	4800	4800	14
776	20230601	090200	1048570	4805	4805	4805	4805	0
777	20230601	090100	1048570	4805	4805	4805	4805	2
778	20230601	090000	1038960	4810	4810	4810	4810	216