KissMeData/026890/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	231300	318203970	5790	5790	5790	5790	9455
3	20230602	231200	318203970	5790	5790	5790	5790	0
4	20230602	231100	318203970	5790	5790	5790	5790	0
5	20230602	231000	318203970	5790	5790	5790	5790	0
6	20230602	230900	318203970	5790	5790	5790	5790	0
7	20230602	230800	318203970	5790	5790	5790	5790	0
8	20230602	230700	318203970	5790	5790	5790	5790	0
9	20230602	230600	318203970	5790	5790	5790	5790	0
10	20230602	230500	318203970	5790	5790	5790	5790	0
11	20230602	230400	318203970	5790	5790	5790	5790	0
12	20230602	230300	318203970	5790	5790	5790	5790	0
13	20230602	230200	318203970	5790	5790	5790	5790	0
14	20230602	230100	318203970	5790	5790	5790	5790	0
15	20230602	230000	318203970	5790	5790	5790	5790	0
16	20230602	225900	318203970	5790	5790	5790	5790	0
17	20230602	225800	318203970	5790	5790	5790	5790	0
18	20230602	225700	318203970	5790	5790	5790	5790	0
19	20230602	225600	318203970	5790	5790	5790	5790	0
20	20230602	225500	318203970	5790	5790	5790	5790	0
21	20230602	225400	318203970	5790	5790	5790	5790	0
22	20230602	225300	318203970	5790	5790	5790	5790	0
23	20230602	225200	318203970	5790	5790	5790	5790	0
24	20230602	225100	318203970	5790	5790	5790	5790	0
25	20230602	225000	318203970	5790	5790	5790	5790	0
26	20230602	224900	318203970	5790	5790	5790	5790	0
27	20230602	224800	318203970	5790	5790	5790	5790	0
28	20230602	224700	318203970	5790	5790	5790	5790	0
29	20230602	224600	318203970	5790	5790	5790	5790	0
30	20230602	224500	318203970	5790	5790	5790	5790	0
31	20230602	224400	318203970	5790	5790	5790	5790	0
32	20230602	224300	318203970	5790	5790	5790	5790	9455
33	20230602	224200	318203970	5790	5790	5790	5790	0
34	20230602	224100	318203970	5790	5790	5790	5790	0
35	20230602	224000	318203970	5790	5790	5790	5790	0
36	20230602	223900	318203970	5790	5790	5790	5790	0
37	20230602	223800	318203970	5790	5790	5790	5790	0
38	20230602	223700	318203970	5790	5790	5790	5790	0
39	20230602	223600	318203970	5790	5790	5790	5790	0
40	20230602	223500	318203970	5790	5790	5790	5790	0
41	20230602	223400	318203970	5790	5790	5790	5790	0
42	20230602	223300	318203970	5790	5790	5790	5790	0
43	20230602	223200	318203970	5790	5790	5790	5790	0
44	20230602	223100	318203970	5790	5790	5790	5790	0
45	20230602	223000	318203970	5790	5790	5790	5790	0
46	20230602	222900	318203970	5790	5790	5790	5790	0
47	20230602	222800	318203970	5790	5790	5790	5790	0
48	20230602	222700	318203970	5790	5790	5790	5790	0
49	20230602	222600	318203970	5790	5790	5790	5790	0
50	20230602	222500	318203970	5790	5790	5790	5790	0
51	20230602	222400	318203970	5790	5790	5790	5790	0
52	20230602	222300	318203970	5790	5790	5790	5790	0
53	20230602	222200	318203970	5790	5790	5790	5790	0
54	20230602	222100	318203970	5790	5790	5790	5790	0
55	20230602	222000	318203970	5790	5790	5790	5790	0
56	20230602	221900	318203970	5790	5790	5790	5790	0
57	20230602	221800	318203970	5790	5790	5790	5790	0
58	20230602	221700	318203970	5790	5790	5790	5790	0
59	20230602	221600	318203970	5790	5790	5790	5790	0
60	20230602	221500	318203970	5790	5790	5790	5790	0
61	20230602	221400	318203970	5790	5790	5790	5790	0
62	20230602	221300	318203970	5790	5790	5790	5790	9455
63	20230602	221200	318203970	5790	5790	5790	5790	0
64	20230602	221100	318203970	5790	5790	5790	5790	0
65	20230602	221000	318203970	5790	5790	5790	5790	0
66	20230602	220900	318203970	5790	5790	5790	5790	0
67	20230602	220800	318203970	5790	5790	5790	5790	0
68	20230602	220700	318203970	5790	5790	5790	5790	0
69	20230602	220600	318203970	5790	5790	5790	5790	0
70	20230602	220500	318203970	5790	5790	5790	5790	0
71	20230602	220400	318203970	5790	5790	5790	5790	0
72	20230602	220300	318203970	5790	5790	5790	5790	0
73	20230602	220200	318203970	5790	5790	5790	5790	0
74	20230602	220100	318203970	5790	5790	5790	5790	0
75	20230602	220000	318203970	5790	5790	5790	5790	0
76	20230602	215900	318203970	5790	5790	5790	5790	0
77	20230602	215800	318203970	5790	5790	5790	5790	0
78	20230602	215700	318203970	5790	5790	5790	5790	0
79	20230602	215600	318203970	5790	5790	5790	5790	0
80	20230602	215500	318203970	5790	5790	5790	5790	0
81	20230602	215400	318203970	5790	5790	5790	5790	0
82	20230602	215300	318203970	5790	5790	5790	5790	0
83	20230602	215200	318203970	5790	5790	5790	5790	0
84	20230602	215100	318203970	5790	5790	5790	5790	0
85	20230602	215000	318203970	5790	5790	5790	5790	0
86	20230602	214900	318203970	5790	5790	5790	5790	0
87	20230602	214800	318203970	5790	5790	5790	5790	0
88	20230602	214700	318203970	5790	5790	5790	5790	0
89	20230602	214600	318203970	5790	5790	5790	5790	0
90	20230602	214500	318203970	5790	5790	5790	5790	0
91	20230602	214400	318203970	5790	5790	5790	5790	0
92	20230602	214300	318203970	5790	5790	5790	5790	9455
93	20230602	214200	318203970	5790	5790	5790	5790	0
94	20230602	214100	318203970	5790	5790	5790	5790	0
95	20230602	214000	318203970	5790	5790	5790	5790	0
96	20230602	213900	318203970	5790	5790	5790	5790	0
97	20230602	213800	318203970	5790	5790	5790	5790	0
98	20230602	213700	318203970	5790	5790	5790	5790	0
99	20230602	213600	318203970	5790	5790	5790	5790	0
100	20230602	213500	318203970	5790	5790	5790	5790	0
101	20230602	213400	318203970	5790	5790	5790	5790	0
102	20230602	213300	318203970	5790	5790	5790	5790	0
103	20230602	213200	318203970	5790	5790	5790	5790	0
104	20230602	213100	318203970	5790	5790	5790	5790	0
105	20230602	213000	318203970	5790	5790	5790	5790	0
106	20230602	212900	318203970	5790	5790	5790	5790	0
107	20230602	212800	318203970	5790	5790	5790	5790	0
108	20230602	212700	318203970	5790	5790	5790	5790	0
109	20230602	212600	318203970	5790	5790	5790	5790	0
110	20230602	212500	318203970	5790	5790	5790	5790	0
111	20230602	212400	318203970	5790	5790	5790	5790	0
112	20230602	212300	318203970	5790	5790	5790	5790	0
113	20230602	212200	318203970	5790	5790	5790	5790	0
114	20230602	212100	318203970	5790	5790	5790	5790	0
115	20230602	212000	318203970	5790	5790	5790	5790	0
116	20230602	211900	318203970	5790	5790	5790	5790	0
117	20230602	211800	318203970	5790	5790	5790	5790	0
118	20230602	211700	318203970	5790	5790	5790	5790	0
119	20230602	211600	318203970	5790	5790	5790	5790	0
120	20230602	211500	318203970	5790	5790	5790	5790	0
121	20230602	211400	318203970	5790	5790	5790	5790	0
122	20230602	211300	318203970	5790	5790	5790	5790	9455
123	20230602	211200	318203970	5790	5790	5790	5790	0
124	20230602	211100	318203970	5790	5790	5790	5790	0
125	20230602	211000	318203970	5790	5790	5790	5790	0
126	20230602	210900	318203970	5790	5790	5790	5790	0
127	20230602	210800	318203970	5790	5790	5790	5790	0
128	20230602	210700	318203970	5790	5790	5790	5790	0
129	20230602	210600	318203970	5790	5790	5790	5790	0
130	20230602	210500	318203970	5790	5790	5790	5790	0
131	20230602	210400	318203970	5790	5790	5790	5790	0
132	20230602	210300	318203970	5790	5790	5790	5790	0
133	20230602	210200	318203970	5790	5790	5790	5790	0
134	20230602	210100	318203970	5790	5790	5790	5790	0
135	20230602	210000	318203970	5790	5790	5790	5790	0
136	20230602	205900	318203970	5790	5790	5790	5790	0
137	20230602	205800	318203970	5790	5790	5790	5790	0
138	20230602	205700	318203970	5790	5790	5790	5790	0
139	20230602	205600	318203970	5790	5790	5790	5790	0
140	20230602	205500	318203970	5790	5790	5790	5790	0
141	20230602	205400	318203970	5790	5790	5790	5790	0
142	20230602	205300	318203970	5790	5790	5790	5790	0
143	20230602	205200	318203970	5790	5790	5790	5790	0
144	20230602	205100	318203970	5790	5790	5790	5790	0
145	20230602	205000	318203970	5790	5790	5790	5790	0
146	20230602	204900	318203970	5790	5790	5790	5790	0
147	20230602	204800	318203970	5790	5790	5790	5790	0
148	20230602	204700	318203970	5790	5790	5790	5790	0
149	20230602	204600	318203970	5790	5790	5790	5790	0
150	20230602	204500	318203970	5790	5790	5790	5790	0
151	20230602	204400	318203970	5790	5790	5790	5790	0
152	20230602	204300	318203970	5790	5790	5790	5790	9455
153	20230602	204200	318203970	5790	5790	5790	5790	0
154	20230602	204100	318203970	5790	5790	5790	5790	0
155	20230602	204000	318203970	5790	5790	5790	5790	0
156	20230602	203900	318203970	5790	5790	5790	5790	0
157	20230602	203800	318203970	5790	5790	5790	5790	0
158	20230602	203700	318203970	5790	5790	5790	5790	0
159	20230602	203600	318203970	5790	5790	5790	5790	0
160	20230602	203500	318203970	5790	5790	5790	5790	0
161	20230602	203400	318203970	5790	5790	5790	5790	0
162	20230602	203300	318203970	5790	5790	5790	5790	0
163	20230602	203200	318203970	5790	5790	5790	5790	0
164	20230602	203100	318203970	5790	5790	5790	5790	0
165	20230602	203000	318203970	5790	5790	5790	5790	0
166	20230602	202900	318203970	5790	5790	5790	5790	0
167	20230602	202800	318203970	5790	5790	5790	5790	0
168	20230602	202700	318203970	5790	5790	5790	5790	0
169	20230602	202600	318203970	5790	5790	5790	5790	0
170	20230602	202500	318203970	5790	5790	5790	5790	0
171	20230602	202400	318203970	5790	5790	5790	5790	0
172	20230602	202300	318203970	5790	5790	5790	5790	0
173	20230602	202200	318203970	5790	5790	5790	5790	0
174	20230602	202100	318203970	5790	5790	5790	5790	0
175	20230602	202000	318203970	5790	5790	5790	5790	0
176	20230602	201900	318203970	5790	5790	5790	5790	0
177	20230602	201800	318203970	5790	5790	5790	5790	0
178	20230602	201700	318203970	5790	5790	5790	5790	0
179	20230602	201600	318203970	5790	5790	5790	5790	0
180	20230602	201500	318203970	5790	5790	5790	5790	0
181	20230602	201400	318203970	5790	5790	5790	5790	0
182	20230602	201300	318203970	5790	5790	5790	5790	9455
183	20230602	201200	318203970	5790	5790	5790	5790	0
184	20230602	201100	318203970	5790	5790	5790	5790	0
185	20230602	201000	318203970	5790	5790	5790	5790	0
186	20230602	200900	318203970	5790	5790	5790	5790	0
187	20230602	200800	318203970	5790	5790	5790	5790	0
188	20230602	200700	318203970	5790	5790	5790	5790	0
189	20230602	200600	318203970	5790	5790	5790	5790	0
190	20230602	200500	318203970	5790	5790	5790	5790	0
191	20230602	200400	318203970	5790	5790	5790	5790	0
192	20230602	200300	318203970	5790	5790	5790	5790	0
193	20230602	200200	318203970	5790	5790	5790	5790	0
194	20230602	200100	318203970	5790	5790	5790	5790	0
195	20230602	200000	318203970	5790	5790	5790	5790	0
196	20230602	195900	318203970	5790	5790	5790	5790	0
197	20230602	195800	318203970	5790	5790	5790	5790	0
198	20230602	195700	318203970	5790	5790	5790	5790	0
199	20230602	195600	318203970	5790	5790	5790	5790	0
200	20230602	195500	318203970	5790	5790	5790	5790	0
201	20230602	195400	318203970	5790	5790	5790	5790	0
202	20230602	195300	318203970	5790	5790	5790	5790	0
203	20230602	195200	318203970	5790	5790	5790	5790	0
204	20230602	195100	318203970	5790	5790	5790	5790	0
205	20230602	195000	318203970	5790	5790	5790	5790	0
206	20230602	194900	318203970	5790	5790	5790	5790	0
207	20230602	194800	318203970	5790	5790	5790	5790	0
208	20230602	194700	318203970	5790	5790	5790	5790	0
209	20230602	194600	318203970	5790	5790	5790	5790	0
210	20230602	194500	318203970	5790	5790	5790	5790	0
211	20230602	194400	318203970	5790	5790	5790	5790	0
212	20230602	194300	318203970	5790	5790	5790	5790	9455
213	20230602	194200	318203970	5790	5790	5790	5790	0
214	20230602	194100	318203970	5790	5790	5790	5790	0
215	20230602	194000	318203970	5790	5790	5790	5790	0
216	20230602	193900	318203970	5790	5790	5790	5790	0
217	20230602	193800	318203970	5790	5790	5790	5790	0
218	20230602	193700	318203970	5790	5790	5790	5790	0
219	20230602	193600	318203970	5790	5790	5790	5790	0
220	20230602	193500	318203970	5790	5790	5790	5790	0
221	20230602	193400	318203970	5790	5790	5790	5790	0
222	20230602	193300	318203970	5790	5790	5790	5790	0
223	20230602	193200	318203970	5790	5790	5790	5790	0
224	20230602	193100	318203970	5790	5790	5790	5790	0
225	20230602	193000	318203970	5790	5790	5790	5790	0
226	20230602	192900	318203970	5790	5790	5790	5790	0
227	20230602	192800	318203970	5790	5790	5790	5790	0
228	20230602	192700	318203970	5790	5790	5790	5790	0
229	20230602	192600	318203970	5790	5790	5790	5790	0
230	20230602	192500	318203970	5790	5790	5790	5790	0
231	20230602	192400	318203970	5790	5790	5790	5790	0
232	20230602	192300	318203970	5790	5790	5790	5790	0
233	20230602	192200	318203970	5790	5790	5790	5790	0
234	20230602	192100	318203970	5790	5790	5790	5790	0
235	20230602	192000	318203970	5790	5790	5790	5790	0
236	20230602	191900	318203970	5790	5790	5790	5790	0
237	20230602	191800	318203970	5790	5790	5790	5790	0
238	20230602	191700	318203970	5790	5790	5790	5790	0
239	20230602	191600	318203970	5790	5790	5790	5790	0
240	20230602	191500	318203970	5790	5790	5790	5790	0
241	20230602	191400	318203970	5790	5790	5790	5790	0
242	20230602	191300	318203970	5790	5790	5790	5790	9455
243	20230602	191200	318203970	5790	5790	5790	5790	0
244	20230602	191100	318203970	5790	5790	5790	5790	0
245	20230602	191000	318203970	5790	5790	5790	5790	0
246	20230602	190900	318203970	5790	5790	5790	5790	0
247	20230602	190800	318203970	5790	5790	5790	5790	0
248	20230602	190700	318203970	5790	5790	5790	5790	0
249	20230602	190600	318203970	5790	5790	5790	5790	0
250	20230602	190500	318203970	5790	5790	5790	5790	0
251	20230602	190400	318203970	5790	5790	5790	5790	0
252	20230602	190300	318203970	5790	5790	5790	5790	0
253	20230602	190200	318203970	5790	5790	5790	5790	0
254	20230602	190100	318203970	5790	5790	5790	5790	0
255	20230602	190000	318203970	5790	5790	5790	5790	0
256	20230602	185900	318203970	5790	5790	5790	5790	0
257	20230602	185800	318203970	5790	5790	5790	5790	0
258	20230602	185700	318203970	5790	5790	5790	5790	0
259	20230602	185600	318203970	5790	5790	5790	5790	0
260	20230602	185500	318203970	5790	5790	5790	5790	0
261	20230602	185400	318203970	5790	5790	5790	5790	0
262	20230602	185300	318203970	5790	5790	5790	5790	0
263	20230602	185200	318203970	5790	5790	5790	5790	0
264	20230602	185100	318203970	5790	5790	5790	5790	0
265	20230602	185000	318203970	5790	5790	5790	5790	0
266	20230602	184900	318203970	5790	5790	5790	5790	0
267	20230602	184800	318203970	5790	5790	5790	5790	0
268	20230602	184700	318203970	5790	5790	5790	5790	0
269	20230602	184600	318203970	5790	5790	5790	5790	0
270	20230602	184500	318203970	5790	5790	5790	5790	0
271	20230602	184400	318203970	5790	5790	5790	5790	0
272	20230602	184300	318203970	5790	5790	5790	5790	9455
273	20230602	184200	318203970	5790	5790	5790	5790	0
274	20230602	184100	318203970	5790	5790	5790	5790	0
275	20230602	184000	318203970	5790	5790	5790	5790	0
276	20230602	183900	318203970	5790	5790	5790	5790	0
277	20230602	183800	318203970	5790	5790	5790	5790	0
278	20230602	183700	318203970	5790	5790	5790	5790	0
279	20230602	183600	318203970	5790	5790	5790	5790	0
280	20230602	183500	318203970	5790	5790	5790	5790	0
281	20230602	183400	318203970	5790	5790	5790	5790	0
282	20230602	183300	318203970	5790	5790	5790	5790	0
283	20230602	183200	318203970	5790	5790	5790	5790	0
284	20230602	183100	318203970	5790	5790	5790	5790	0
285	20230602	183000	318203970	5790	5790	5790	5790	0
286	20230602	182900	318203970	5790	5790	5790	5790	0
287	20230602	182800	318203970	5790	5790	5790	5790	0
288	20230602	182700	318203970	5790	5790	5790	5790	0
289	20230602	182600	318203970	5790	5790	5790	5790	0
290	20230602	182500	318203970	5790	5790	5790	5790	0
291	20230602	182400	318203970	5790	5790	5790	5790	0
292	20230602	182300	318203970	5790	5790	5790	5790	0
293	20230602	182200	318203970	5790	5790	5790	5790	0
294	20230602	182100	318203970	5790	5790	5790	5790	0
295	20230602	182000	318203970	5790	5790	5790	5790	0
296	20230602	181900	318203970	5790	5790	5790	5790	0
297	20230602	181800	318203970	5790	5790	5790	5790	0
298	20230602	181700	318203970	5790	5790	5790	5790	0
299	20230602	181600	318203970	5790	5790	5790	5790	0
300	20230602	181500	318203970	5790	5790	5790	5790	0
301	20230602	181400	318203970	5790	5790	5790	5790	0
302	20230602	181300	318203970	5790	5790	5790	5790	9455
303	20230602	181200	318203970	5790	5790	5790	5790	0
304	20230602	181100	318203970	5790	5790	5790	5790	0
305	20230602	181000	318203970	5790	5790	5790	5790	0
306	20230602	180900	318203970	5790	5790	5790	5790	0
307	20230602	180800	318203970	5790	5790	5790	5790	0
308	20230602	180700	318203970	5790	5790	5790	5790	0
309	20230602	180600	318203970	5790	5790	5790	5790	0
310	20230602	180500	318203970	5790	5790	5790	5790	0
311	20230602	180400	318203970	5790	5790	5790	5790	0
312	20230602	180300	318203970	5790	5790	5790	5790	0
313	20230602	180200	318203970	5790	5790	5790	5790	0
314	20230602	180100	318203970	5790	5790	5790	5790	0
315	20230602	180000	318203970	5790	5790	5790	5790	0
316	20230602	175900	318203970	5790	5790	5790	5790	0
317	20230602	175800	318203970	5790	5790	5790	5790	0
318	20230602	175700	318203970	5790	5790	5790	5790	0
319	20230602	175600	318203970	5790	5790	5790	5790	0
320	20230602	175500	318203970	5790	5790	5790	5790	0
321	20230602	175400	318203970	5790	5790	5790	5790	0
322	20230602	175300	318203970	5790	5790	5790	5790	0
323	20230602	175200	318203970	5790	5790	5790	5790	0
324	20230602	175100	318203970	5790	5790	5790	5790	0
325	20230602	175000	318203970	5790	5790	5790	5790	0
326	20230602	174900	318203970	5790	5790	5790	5790	0
327	20230602	174800	318203970	5790	5790	5790	5790	0
328	20230602	174700	318203970	5790	5790	5790	5790	0
329	20230602	174600	318203970	5790	5790	5790	5790	0
330	20230602	174500	318203970	5790	5790	5790	5790	0
331	20230602	174400	318203970	5790	5790	5790	5790	0
332	20230602	174300	318203970	5790	5790	5790	5790	9455
333	20230602	174200	318203970	5790	5790	5790	5790	0
334	20230602	174100	318203970	5790	5790	5790	5790	0
335	20230602	174000	318203970	5790	5790	5790	5790	0
336	20230602	173900	318203970	5790	5790	5790	5790	0
337	20230602	173800	318203970	5790	5790	5790	5790	0
338	20230602	173700	318203970	5790	5790	5790	5790	0
339	20230602	173600	318203970	5790	5790	5790	5790	0
340	20230602	173500	318203970	5790	5790	5790	5790	0
341	20230602	173400	318203970	5790	5790	5790	5790	0
342	20230602	173300	318203970	5790	5790	5790	5790	0
343	20230602	173200	318203970	5790	5790	5790	5790	0
344	20230602	173100	318203970	5790	5790	5790	5790	0
345	20230602	173000	318203970	5790	5790	5790	5790	0
346	20230602	172900	318203970	5790	5790	5790	5790	0
347	20230602	172800	318203970	5790	5790	5790	5790	0
348	20230602	172700	318203970	5790	5790	5790	5790	0
349	20230602	172600	318203970	5790	5790	5790	5790	0
350	20230602	172500	318203970	5790	5790	5790	5790	0
351	20230602	172400	318203970	5790	5790	5790	5790	0
352	20230602	172300	318203970	5790	5790	5790	5790	0
353	20230602	172200	318203970	5790	5790	5790	5790	0
354	20230602	172100	318203970	5790	5790	5790	5790	0
355	20230602	172000	318203970	5790	5790	5790	5790	0
356	20230602	171900	318203970	5790	5790	5790	5790	0
357	20230602	171800	318203970	5790	5790	5790	5790	0
358	20230602	171700	318203970	5790	5790	5790	5790	0
359	20230602	171600	318203970	5790	5790	5790	5790	0
360	20230602	171500	318203970	5790	5790	5790	5790	0
361	20230602	171400	318203970	5790	5790	5790	5790	0
362	20230602	171300	318203970	5790	5790	5790	5790	9455
363	20230602	171200	318203970	5790	5790	5790	5790	0
364	20230602	171100	318203970	5790	5790	5790	5790	0
365	20230602	171000	318203970	5790	5790	5790	5790	0
366	20230602	170900	318203970	5790	5790	5790	5790	0
367	20230602	170800	318203970	5790	5790	5790	5790	0
368	20230602	170700	318203970	5790	5790	5790	5790	0
369	20230602	170600	318203970	5790	5790	5790	5790	0
370	20230602	170500	318203970	5790	5790	5790	5790	0
371	20230602	170400	318203970	5790	5790	5790	5790	0
372	20230602	170300	318203970	5790	5790	5790	5790	0
373	20230602	170200	318203970	5790	5790	5790	5790	0
374	20230602	170100	318203970	5790	5790	5790	5790	0
375	20230602	170000	318203970	5790	5790	5790	5790	0
376	20230602	165900	318203970	5790	5790	5790	5790	0
377	20230602	165800	318203970	5790	5790	5790	5790	0
378	20230602	165700	318203970	5790	5790	5790	5790	0
379	20230602	165600	318203970	5790	5790	5790	5790	0
380	20230602	165500	318203970	5790	5790	5790	5790	0
381	20230602	165400	318203970	5790	5790	5790	5790	0
382	20230602	165300	318203970	5790	5790	5790	5790	0
383	20230602	165200	318203970	5790	5790	5790	5790	0
384	20230602	165100	318203970	5790	5790	5790	5790	0
385	20230602	165000	318203970	5790	5790	5790	5790	0
386	20230602	164900	318203970	5790	5790	5790	5790	0
387	20230602	164800	318203970	5790	5790	5790	5790	0
388	20230602	164700	318203970	5790	5790	5790	5790	0
389	20230602	164600	318203970	5790	5790	5790	5790	0
390	20230602	164500	318203970	5790	5790	5790	5790	0
391	20230602	164400	318203970	5790	5790	5790	5790	0
392	20230602	164300	318203970	5790	5790	5790	5790	9455
393	20230602	164200	318203970	5790	5790	5790	5790	0
394	20230602	164100	318203970	5790	5790	5790	5790	0
395	20230602	164000	318203970	5790	5790	5790	5790	0
396	20230602	163900	318203970	5790	5790	5790	5790	0
397	20230602	163800	318203970	5790	5790	5790	5790	0
398	20230602	163700	318203970	5790	5790	5790	5790	0
399	20230602	163600	318203970	5790	5790	5790	5790	0
400	20230602	163500	318203970	5790	5790	5790	5790	0
401	20230602	163400	318203970	5790	5790	5790	5790	0
402	20230602	163300	318203970	5790	5790	5790	5790	0
403	20230602	163200	318203970	5790	5790	5790	5790	0
404	20230602	163100	318203970	5790	5790	5790	5790	0
405	20230602	163000	318203970	5790	5790	5790	5790	0
406	20230602	162900	318203970	5790	5790	5790	5790	0
407	20230602	162800	318203970	5790	5790	5790	5790	0
408	20230602	162700	318203970	5790	5790	5790	5790	0
409	20230602	162600	318203970	5790	5790	5790	5790	0
410	20230602	162500	318203970	5790	5790	5790	5790	0
411	20230602	162400	318203970	5790	5790	5790	5790	0
412	20230602	162300	318203970	5790	5790	5790	5790	0
413	20230602	162200	318203970	5790	5790	5790	5790	0
414	20230602	162100	318203970	5790	5790	5790	5790	0
415	20230602	162000	318203970	5790	5790	5790	5790	0
416	20230602	161900	318203970	5790	5790	5790	5790	0
417	20230602	161800	318203970	5790	5790	5790	5790	0
418	20230602	161700	318203970	5790	5790	5790	5790	0
419	20230602	161600	318203970	5790	5790	5790	5790	0
420	20230602	161500	318203970	5790	5790	5790	5790	0
421	20230602	161400	318203970	5790	5790	5790	5790	0
422	20230602	161300	318203970	5790	5790	5790	5790	9455
423	20230602	161200	318203970	5790	5790	5790	5790	0
424	20230602	161100	318203970	5790	5790	5790	5790	0
425	20230602	161000	318203970	5790	5790	5790	5790	0
426	20230602	160900	318203970	5790	5790	5790	5790	0
427	20230602	160800	318203970	5790	5790	5790	5790	0
428	20230602	160700	318203970	5790	5790	5790	5790	0
429	20230602	160600	318203970	5790	5790	5790	5790	0
430	20230602	160500	318203970	5790	5790	5790	5790	0
431	20230602	160400	318203970	5790	5790	5790	5790	0
432	20230602	160300	318203970	5790	5790	5790	5790	0
433	20230602	160200	318203970	5790	5790	5790	5790	0
434	20230602	160100	318203970	5790	5790	5790	5790	0
435	20230602	160000	318203970	5790	5790	5790	5790	0
436	20230602	155900	318203970	5790	5790	5790	5790	0
437	20230602	155800	318203970	5790	5790	5790	5790	0
438	20230602	155700	318203970	5790	5790	5790	5790	0
439	20230602	155600	318203970	5790	5790	5790	5790	0
440	20230602	155500	318203970	5790	5790	5790	5790	0
441	20230602	155400	318203970	5790	5790	5790	5790	0
442	20230602	155300	318203970	5790	5790	5790	5790	0
443	20230602	155200	318203970	5790	5790	5790	5790	0
444	20230602	155100	318203970	5790	5790	5790	5790	0
445	20230602	155000	318203970	5790	5790	5790	5790	0
446	20230602	154900	318203970	5790	5790	5790	5790	0
447	20230602	154800	318203970	5790	5790	5790	5790	0
448	20230602	154700	318203970	5790	5790	5790	5790	0
449	20230602	154600	318203970	5790	5790	5790	5790	0
450	20230602	154500	318203970	5790	5790	5790	5790	0
451	20230602	154400	318203970	5790	5790	5790	5790	0
452	20230602	154300	318203970	5790	5790	5790	5790	9455
453	20230602	154200	318203970	5790	5790	5790	5790	0
454	20230602	154100	318203970	5790	5790	5790	5790	0
455	20230602	154000	318203970	5790	5790	5790	5790	0
456	20230602	153900	318203970	5790	5790	5790	5790	0
457	20230602	153800	318203970	5790	5790	5790	5790	0
458	20230602	153700	318203970	5790	5790	5790	5790	0
459	20230602	153600	318203970	5790	5790	5790	5790	0
460	20230602	153500	318203970	5790	5790	5790	5790	0
461	20230602	153400	318203970	5790	5790	5790	5790	0
462	20230602	153300	318203970	5790	5790	5790	5790	0
463	20230602	153200	318203970	5790	5790	5790	5790	0
464	20230602	153100	318203970	5790	5790	5790	5790	0
465	20230602	153000	318203970	5790	5790	5790	5790	9455
466	20230602	152900	263459520	5810	5810	5810	5810	0
467	20230602	152800	263459520	5810	5810	5810	5810	0
468	20230602	152700	263459520	5810	5810	5810	5810	0
469	20230602	152600	263459520	5810	5810	5810	5810	0
470	20230602	152500	263459520	5810	5810	5810	5810	0
471	20230602	152400	263459520	5810	5810	5810	5810	0
472	20230602	152300	263459520	5810	5810	5810	5810	0
473	20230602	152200	263459520	5810	5810	5810	5810	0
474	20230602	152100	263459520	5810	5810	5810	5810	0
475	20230602	152000	263459520	5810	5810	5810	5810	0
476	20230602	151900	263459520	5810	5800	5810	5800	9
477	20230602	151800	263407310	5800	5800	5800	5800	16
478	20230602	151700	263314510	5800	5800	5800	5800	68
479	20230602	151600	262920110	5800	5800	5800	5800	1007
480	20230602	151500	257079510	5800	5800	5800	5800	7
481	20230602	151400	257038910	5800	5800	5800	5800	0
482	20230602	151300	257038910	5800	5810	5810	5800	29
483	20230602	151200	256870590	5800	5800	5800	5800	100
484	20230602	151100	256290590	5800	5800	5810	5800	1305
485	20230602	151000	248718540	5810	5800	5810	5800	31
486	20230602	150900	248538500	5810	5810	5810	5810	102
487	20230602	150800	247945880	5810	5800	5810	5800	136
488	20230602	150700	247156030	5800	5800	5800	5800	0
489	20230602	150600	247156030	5800	5800	5800	5800	50
490	20230602	150500	246866030	5800	5800	5800	5800	0
491	20230602	150400	246866030	5800	5800	5800	5800	0
492	20230602	150300	246866030	5800	5800	5800	5800	885
493	20230602	150200	241733030	5810	5810	5810	5810	20
494	20230602	150100	241616830	5810	5810	5810	5810	0
495	20230602	150000	241616830	5810	5810	5810	5800	75
496	20230602	145900	241181090	5810	5810	5810	5810	0
497	20230602	145800	241181090	5810	5810	5810	5810	1
498	20230602	145700	241175280	5810	5800	5810	5800	73
499	20230602	145600	240751870	5800	5800	5800	5800	30
500	20230602	145500	240577870	5810	5810	5810	5810	3
501	20230602	145400	240560440	5810	5810	5810	5810	172
502	20230602	145300	239561120	5790	5790	5790	5790	0
503	20230602	145200	239561120	5790	5790	5790	5790	0
504	20230602	145100	239561120	5790	5800	5800	5790	403
505	20230602	145000	237226720	5800	5800	5800	5800	614
506	20230602	144900	233665520	5800	5800	5800	5800	20
507	20230602	144800	233549520	5800	5800	5800	5800	296
508	20230602	144700	231832720	5800	5800	5800	5800	0
509	20230602	144600	231832720	5800	5800	5800	5800	2095
510	20230602	144500	219681720	5800	5800	5800	5800	189
511	20230602	144400	218585520	5810	5810	5810	5810	0
512	20230602	144300	218585520	5810	5810	5810	5810	12
513	20230602	144200	218515800	5810	5810	5810	5810	200
514	20230602	144100	217353800	5810	5810	5810	5810	0
515	20230602	144000	217353800	5810	5810	5810	5810	18
516	20230602	143900	217249220	5810	5810	5810	5810	0
517	20230602	143800	217249220	5810	5810	5810	5810	1
518	20230602	143700	217243410	5810	5810	5810	5810	0
519	20230602	143600	217243410	5810	5810	5810	5810	20
520	20230602	143500	217127210	5810	5810	5810	5810	0
521	20230602	143400	217127210	5810	5810	5810	5810	0
522	20230602	143300	217127210	5810	5810	5810	5810	1
523	20230602	143200	217121400	5810	5810	5810	5810	20
524	20230602	143100	217005200	5810	5810	5810	5810	0
525	20230602	143000	217005200	5810	5810	5810	5810	1
526	20230602	142900	216999390	5800	5800	5800	5800	0
527	20230602	142800	216999390	5800	5800	5800	5800	0
528	20230602	142700	216999390	5800	5800	5800	5800	0
529	20230602	142600	216999390	5800	5800	5800	5800	2000
530	20230602	142500	205399390	5800	5800	5800	5800	40
531	20230602	142400	205167390	5800	5800	5800	5800	0
532	20230602	142300	205167390	5800	5800	5800	5800	100
533	20230602	142200	204587390	5810	5810	5810	5810	1
534	20230602	142100	204581580	5810	5810	5810	5810	48
535	20230602	142000	204302700	5810	5810	5810	5810	2
536	20230602	141900	204291080	5810	5800	5810	5800	55
537	20230602	141800	203972070	5810	5810	5810	5810	0
538	20230602	141700	203972070	5810	5810	5810	5810	58
539	20230602	141600	203635090	5810	5810	5810	5810	0
540	20230602	141500	203635090	5810	5810	5810	5810	2
541	20230602	141400	203623470	5800	5800	5810	5800	627
542	20230602	141300	199985870	5810	5810	5810	5810	255
543	20230602	141200	198504320	5820	5820	5820	5820	0
544	20230602	141100	198504320	5820	5820	5820	5820	0
545	20230602	141000	198504320	5820	5820	5820	5820	0
546	20230602	140900	198504320	5820	5820	5820	5820	0
547	20230602	140800	198504320	5820	5820	5820	5820	16
548	20230602	140700	198411200	5810	5810	5810	5810	0
549	20230602	140600	198411200	5810	5810	5810	5810	0
550	20230602	140500	198411200	5810	5810	5810	5810	70
551	20230602	140400	198004500	5810	5810	5810	5810	0
552	20230602	140300	198004500	5810	5810	5810	5810	2
553	20230602	140200	197992880	5810	5810	5810	5810	0
554	20230602	140100	197992880	5810	5810	5810	5810	0
555	20230602	140000	197992880	5810	5810	5810	5810	2
556	20230602	135900	197981260	5820	5820	5820	5820	0
557	20230602	135800	197981260	5820	5820	5820	5820	1
558	20230602	135700	197975440	5820	5820	5820	5820	0
559	20230602	135600	197975440	5820	5820	5820	5820	0
560	20230602	135500	197975440	5820	5820	5820	5820	0
561	20230602	135400	197975440	5820	5820	5820	5820	0
562	20230602	135300	197975440	5820	5820	5820	5820	300
563	20230602	135200	196229440	5810	5810	5810	5810	7
564	20230602	135100	196188770	5800	5810	5810	5800	506
565	20230602	135000	193253920	5810	5810	5810	5810	8
566	20230602	134900	193207440	5820	5820	5820	5820	8
567	20230602	134800	193160880	5820	5820	5820	5820	2
568	20230602	134700	193149240	5810	5810	5810	5810	287
569	20230602	134600	191481770	5800	5800	5800	5800	0
570	20230602	134500	191481770	5800	5800	5800	5800	2
571	20230602	134400	191470170	5800	5800	5800	5800	14
572	20230602	134300	191388970	5810	5810	5810	5810	0
573	20230602	134200	191388970	5810	5810	5810	5810	300
574	20230602	134100	189645970	5810	5810	5810	5810	3
575	20230602	134000	189628540	5810	5810	5810	5810	0
576	20230602	133900	189628540	5810	5810	5810	5810	0
577	20230602	133800	189628540	5810	5810	5810	5810	0
578	20230602	133700	189628540	5810	5810	5810	5810	1
579	20230602	133600	189622730	5810	5810	5810	5810	1
580	20230602	133500	189616920	5800	5800	5800	5800	1
581	20230602	133400	189611120	5800	5800	5800	5800	0
582	20230602	133300	189611120	5800	5800	5800	5800	0
583	20230602	133200	189611120	5800	5800	5800	5800	0
584	20230602	133100	189611120	5800	5800	5800	5800	0
585	20230602	133000	189611120	5800	5800	5800	5800	0
586	20230602	132900	189611120	5800	5810	5810	5800	14
587	20230602	132800	189529820	5810	5810	5810	5810	100
588	20230602	132700	188948820	5810	5810	5810	5810	0
589	20230602	132600	188948820	5810	5810	5810	5810	3
590	20230602	132500	188931390	5810	5810	5810	5810	5
591	20230602	132400	188902340	5800	5810	5810	5800	344
592	20230602	132300	186906710	5810	5810	5810	5810	185
593	20230602	132200	185831860	5810	5810	5810	5810	0
594	20230602	132100	185831860	5810	5810	5810	5810	100
595	20230602	132000	185250860	5810	5810	5810	5810	100
596	20230602	131900	184669860	5810	5810	5810	5810	0
597	20230602	131800	184669860	5810	5810	5810	5810	1
598	20230602	131700	184664050	5810	5810	5810	5810	0
599	20230602	131600	184664050	5810	5810	5810	5810	0
600	20230602	131500	184664050	5810	5810	5810	5810	3
601	20230602	131400	184646620	5810	5810	5810	5810	0
602	20230602	131300	184646620	5810	5810	5810	5810	300
603	20230602	131200	182903620	5810	5810	5810	5810	1
604	20230602	131100	182897810	5810	5810	5810	5810	0
605	20230602	131000	182897810	5810	5810	5810	5810	0
606	20230602	130900	182897810	5810	5810	5810	5810	278
607	20230602	130800	181282630	5800	5800	5800	5800	1
608	20230602	130700	181276830	5800	5800	5800	5800	0
609	20230602	130600	181276830	5800	5800	5800	5800	0
610	20230602	130500	181276830	5800	5800	5800	5800	0
611	20230602	130400	181276830	5800	5800	5800	5800	145
612	20230602	130300	180435830	5810	5810	5810	5810	0
613	20230602	130200	180435830	5810	5810	5810	5810	0
614	20230602	130100	180435830	5810	5810	5810	5810	1
615	20230602	130000	180430020	5810	5810	5810	5810	1
616	20230602	125900	180424210	5810	5810	5810	5810	0
617	20230602	125800	180424210	5810	5810	5810	5810	1
618	20230602	125700	180418400	5790	5800	5800	5790	1993
619	20230602	125600	168873970	5810	5810	5810	5810	0
620	20230602	125500	168873970	5810	5810	5810	5810	0
621	20230602	125400	168873970	5810	5810	5810	5810	0
622	20230602	125300	168873970	5810	5810	5810	5810	0
623	20230602	125200	168873970	5810	5810	5810	5810	0
624	20230602	125100	168873970	5810	5810	5810	5810	0
625	20230602	125000	168873970	5810	5810	5810	5810	0
626	20230602	124900	168873970	5810	5810	5810	5810	5
627	20230602	124800	168844920	5810	5810	5810	5810	3
628	20230602	124700	168827490	5810	5810	5810	5810	0
629	20230602	124600	168827490	5810	5810	5810	5810	0
630	20230602	124500	168827490	5810	5810	5810	5810	20
631	20230602	124400	168711290	5810	5810	5810	5810	138
632	20230602	124300	167909510	5800	5800	5800	5800	0
633	20230602	124200	167909510	5800	5800	5800	5800	573
634	20230602	124100	164586110	5800	5800	5800	5800	18
635	20230602	124000	164481710	5800	5800	5800	5800	2
636	20230602	123900	164470110	5800	5800	5800	5800	0
637	20230602	123800	164470110	5800	5800	5800	5800	1
638	20230602	123700	164464310	5810	5810	5810	5810	0
639	20230602	123600	164464310	5810	5800	5810	5790	320
640	20230602	123500	162609910	5800	5800	5800	5800	100
641	20230602	123400	162029910	5800	5800	5800	5800	0
642	20230602	123300	162029910	5800	5800	5800	5800	0
643	20230602	123200	162029910	5800	5800	5800	5800	4
644	20230602	123100	162006710	5810	5810	5810	5810	1
645	20230602	123000	162000900	5800	5800	5800	5800	0
646	20230602	122900	162000900	5800	5800	5800	5800	0
647	20230602	122800	162000900	5800	5800	5800	5800	21
648	20230602	122700	161879100	5800	5800	5800	5800	262
649	20230602	122600	160359500	5800	5800	5800	5800	500
650	20230602	122500	157459500	5800	5800	5800	5800	1
651	20230602	122400	157453700	5800	5800	5800	5800	1
652	20230602	122300	157447900	5800	5800	5800	5800	2
653	20230602	122200	157436300	5800	5800	5800	5800	1
654	20230602	122100	157430500	5800	5800	5800	5800	1
655	20230602	122000	157424700	5800	5800	5800	5800	0
656	20230602	121900	157424700	5800	5800	5800	5800	124
657	20230602	121800	156705500	5800	5800	5800	5800	5
658	20230602	121700	156676500	5800	5800	5800	5800	200
659	20230602	121600	155516500	5790	5790	5790	5790	0
660	20230602	121500	155516500	5790	5810	5810	5790	460
661	20230602	121400	152845100	5810	5800	5810	5800	96
662	20230602	121300	152287850	5800	5800	5800	5800	1
663	20230602	121200	152282050	5800	5800	5800	5800	1
664	20230602	121100	152276250	5800	5800	5800	5800	117
665	20230602	121000	151597650	5800	5800	5800	5800	202
666	20230602	120900	150426050	5810	5810	5810	5810	20
667	20230602	120800	150309850	5810	5810	5810	5810	0
668	20230602	120700	150309850	5810	5810	5810	5810	1
669	20230602	120600	150304040	5810	5810	5810	5810	115
670	20230602	120500	149635890	5810	5800	5810	5800	1994
671	20230602	120400	138070670	5800	5800	5800	5800	1
672	20230602	120300	138064870	5790	5800	5800	5790	1096
673	20230602	120200	131708660	5810	5800	5810	5800	4
674	20230602	120100	131685450	5810	5810	5810	5810	1
675	20230602	120000	131679640	5810	5810	5810	5810	55
676	20230602	115900	131360090	5810	5810	5810	5810	1
677	20230602	115800	131354280	5810	5810	5810	5810	1
678	20230602	115700	131348470	5810	5800	5810	5800	303
679	20230602	115600	129590040	5810	5810	5810	5810	3
680	20230602	115500	129572610	5800	5800	5800	5800	1
681	20230602	115400	129566810	5800	5800	5800	5800	2
682	20230602	115300	129555210	5810	5810	5810	5810	0
683	20230602	115200	129555210	5810	5810	5810	5810	2
684	20230602	115100	129543590	5800	5800	5800	5800	701
685	20230602	115000	125477790	5810	5810	5810	5810	0
686	20230602	114900	125477790	5810	5810	5810	5810	0
687	20230602	114800	125477790	5810	5810	5810	5810	0
688	20230602	114700	125477790	5810	5810	5810	5810	0
689	20230602	114600	125477790	5810	5810	5810	5810	31
690	20230602	114500	125297680	5810	5810	5810	5810	621
691	20230602	114400	121689670	5810	5810	5810	5810	0
692	20230602	114300	121689670	5810	5810	5810	5810	1
693	20230602	114200	121683860	5810	5810	5810	5810	0
694	20230602	114100	121683860	5810	5810	5810	5810	156
695	20230602	114000	120777500	5810	5810	5810	5810	0
696	20230602	113900	120777500	5810	5810	5810	5810	0
697	20230602	113800	120777500	5810	5810	5810	5810	36
698	20230602	113700	120568340	5810	5810	5810	5810	0
699	20230602	113600	120568340	5810	5810	5810	5810	2
700	20230602	113500	120556720	5810	5820	5820	5810	637
701	20230602	113400	116849950	5820	5820	5820	5820	300
702	20230602	113300	115103950	5820	5820	5820	5820	0
703	20230602	113200	115103950	5820	5820	5820	5820	0
704	20230602	113100	115103950	5820	5820	5820	5820	0
705	20230602	113000	115103950	5820	5820	5820	5820	0
706	20230602	112900	115103950	5820	5820	5820	5820	1
707	20230602	112800	115098130	5820	5820	5820	5820	0
708	20230602	112700	115098130	5820	5820	5820	5820	0
709	20230602	112600	115098130	5820	5820	5820	5820	0
710	20230602	112500	115098130	5820	5820	5820	5820	0
711	20230602	112400	115098130	5820	5820	5820	5820	5
712	20230602	112300	115069030	5810	5810	5810	5810	0
713	20230602	112200	115069030	5810	5810	5810	5810	1
714	20230602	112100	115063220	5800	5810	5810	5800	300
715	20230602	112000	113321920	5810	5810	5810	5810	0
716	20230602	111900	113321920	5810	5810	5810	5810	0
717	20230602	111800	113321920	5810	5810	5810	5810	1
718	20230602	111700	113316110	5810	5820	5820	5810	363
719	20230602	111600	111206610	5820	5830	5830	5820	101
720	20230602	111500	110618780	5830	5830	5830	5830	4
721	20230602	111400	110595460	5830	5830	5830	5830	0
722	20230602	111300	110595460	5830	5830	5830	5830	0
723	20230602	111200	110595460	5830	5820	5830	5820	11
724	20230602	111100	110531430	5830	5830	5830	5830	2
725	20230602	111000	110519770	5820	5820	5820	5820	0
726	20230602	110900	110519770	5820	5820	5820	5820	9
727	20230602	110800	110467390	5820	5820	5820	5820	100
728	20230602	110700	109885390	5820	5820	5820	5820	313
729	20230602	110600	108063730	5820	5820	5820	5820	1
730	20230602	110500	108057910	5820	5820	5820	5820	0
731	20230602	110400	108057910	5820	5820	5820	5820	0
732	20230602	110300	108057910	5820	5820	5820	5820	0
733	20230602	110200	108057910	5820	5820	5820	5820	0
734	20230602	110100	108057910	5820	5820	5820	5820	30
735	20230602	110000	107883310	5820	5820	5820	5820	2
736	20230602	105900	107871670	5820	5820	5820	5820	0
737	20230602	105800	107871670	5820	5820	5820	5820	0
738	20230602	105700	107871670	5820	5820	5820	5820	0
739	20230602	105600	107871670	5820	5820	5820	5820	0
740	20230602	105500	107871670	5820	5820	5820	5820	57
741	20230602	105400	107539930	5830	5830	5830	5830	0
742	20230602	105300	107539930	5830	5830	5830	5830	0
743	20230602	105200	107539930	5830	5820	5830	5820	6
744	20230602	105100	107505000	5820	5820	5820	5820	0
745	20230602	105000	107505000	5820	5820	5820	5820	96
746	20230602	104900	106946280	5830	5820	5830	5820	90
747	20230602	104800	106421590	5830	5830	5830	5830	48
748	20230602	104700	106141750	5830	5830	5830	5830	0
749	20230602	104600	106141750	5830	5830	5830	5830	0
750	20230602	104500	106141750	5830	5830	5830	5830	0
751	20230602	104400	106141750	5830	5830	5830	5830	4
752	20230602	104300	106118430	5820	5820	5820	5820	0
753	20230602	104200	106118430	5820	5820	5820	5820	0
754	20230602	104100	106118430	5820	5820	5820	5820	0
755	20230602	104000	106118430	5820	5820	5820	5820	0
756	20230602	103900	106118430	5820	5820	5820	5820	16
757	20230602	103800	106025310	5830	5830	5830	5830	0
758	20230602	103700	106025310	5830	5830	5830	5830	0
759	20230602	103600	106025310	5830	5830	5830	5830	114
760	20230602	103500	105360690	5840	5840	5840	5840	0
761	20230602	103400	105360690	5840	5840	5840	5840	0
762	20230602	103300	105360690	5840	5840	5840	5840	0
763	20230602	103200	105360690	5840	5840	5840	5840	0
764	20230602	103100	105360690	5840	5840	5840	5840	0
765	20230602	103000	105360690	5840	5840	5840	5840	1000
766	20230602	102900	99520690	5840	5840	5840	5840	0
767	20230602	102800	99520690	5840	5840	5840	5840	46
768	20230602	102700	99252050	5840	5840	5840	5840	954
769	20230602	102600	93680690	5830	5830	5830	5830	0
770	20230602	102500	93680690	5830	5830	5830	5830	86
771	20230602	102400	93179310	5830	5820	5830	5820	501
772	20230602	102300	90263480	5820	5810	5820	5810	889
773	20230602	102200	85090030	5810	5810	5810	5810	0
774	20230602	102100	85090030	5810	5810	5810	5810	7
775	20230602	102000	85049360	5810	5810	5810	5810	10
776	20230602	101900	84991260	5810	5810	5810	5810	1
777	20230602	101800	84985450	5800	5810	5810	5800	1014
778	20230602	101700	79104150	5820	5820	5820	5820	0
779	20230602	101600	79104150	5820	5810	5820	5810	238
780	20230602	101500	77721360	5810	5810	5810	5810	15
781	20230602	101400	77634210	5810	5810	5810	5810	330
782	20230602	101300	75716910	5810	5810	5810	5810	2
783	20230602	101200	75705290	5820	5820	5820	5820	3
784	20230602	101100	75687830	5820	5810	5820	5800	2575
785	20230602	101000	60744910	5810	5810	5810	5810	0
786	20230602	100900	60744910	5810	5820	5820	5810	615
787	20230602	100800	57169270	5840	5840	5840	5840	0
788	20230602	100700	57169270	5840	5840	5840	5840	4
789	20230602	100600	57145910	5820	5820	5820	5820	0
790	20230602	100500	57145910	5820	5820	5820	5820	0
791	20230602	100400	57145910	5820	5820	5820	5820	0
792	20230602	100300	57145910	5820	5820	5820	5820	2
793	20230602	100200	57134270	5820	5820	5820	5820	0
794	20230602	100100	57134270	5820	5820	5820	5820	0
795	20230602	100000	57134270	5820	5820	5820	5820	47
796	20230602	095900	56860730	5840	5840	5840	5840	10
797	20230602	095800	56802330	5840	5840	5840	5840	0
798	20230602	095700	56802330	5840	5820	5840	5820	99
799	20230602	095600	56225190	5840	5840	5840	5840	0
800	20230602	095500	56225190	5840	5840	5840	5840	1
801	20230602	095400	56219350	5840	5840	5840	5840	0
802	20230602	095300	56219350	5840	5840	5840	5840	2
803	20230602	095200	56207670	5840	5840	5840	5840	0
804	20230602	095100	56207670	5840	5840	5840	5840	0
805	20230602	095000	56207670	5840	5840	5840	5840	0
806	20230602	094900	56207670	5840	5840	5840	5840	209
807	20230602	094800	54987110	5840	5840	5850	5840	107
808	20230602	094700	54362150	5850	5840	5850	5840	111
809	20230602	094600	53713900	5840	5840	5840	5840	0
810	20230602	094500	53713900	5840	5840	5840	5840	67
811	20230602	094400	53322620	5840	5840	5840	5840	0
812	20230602	094300	53322620	5840	5840	5840	5840	166
813	20230602	094200	52353180	5840	5840	5840	5840	0
814	20230602	094100	52353180	5840	5840	5840	5840	4
815	20230602	094000	52329820	5840	5840	5840	5840	0
816	20230602	093900	52329820	5840	5840	5840	5840	2
817	20230602	093800	52318140	5830	5830	5830	5830	0
818	20230602	093700	52318140	5830	5830	5830	5830	0
819	20230602	093600	52318140	5830	5830	5830	5820	2614
820	20230602	093500	37102200	5850	5830	5850	5830	49
821	20230602	093400	36816450	5840	5860	5860	5840	103
822	20230602	093300	36212910	5860	5860	5860	5860	19
823	20230602	093200	36101570	5860	5860	5860	5860	0
824	20230602	093100	36101570	5860	5860	5860	5860	0
825	20230602	093000	36101570	5860	5860	5860	5860	0
826	20230602	092900	36101570	5860	5860	5860	5860	0
827	20230602	092800	36101570	5860	5860	5860	5860	0
828	20230602	092700	36101570	5860	5860	5860	5860	0
829	20230602	092600	36101570	5860	5850	5860	5850	200
830	20230602	092500	34930310	5850	5850	5850	5850	507
831	20230602	092400	31964360	5850	5850	5850	5850	0
832	20230602	092300	31964360	5850	5820	5850	5820	3
833	20230602	092200	31946840	5820	5820	5820	5820	0
834	20230602	092100	31946840	5820	5840	5840	5820	1400
835	20230602	092000	23788530	5840	5840	5840	5840	0
836	20230602	091900	23788530	5840	5840	5840	5840	125
837	20230602	091800	23058530	5830	5830	5830	5830	0
838	20230602	091700	23058530	5830	5830	5830	5830	664
839	20230602	091600	19187410	5820	5820	5820	5820	0
840	20230602	091500	19187410	5820	5820	5820	5820	200
841	20230602	091400	18023410	5820	5820	5820	5820	1111
842	20230602	091300	11557390	5830	5830	5830	5830	2
843	20230602	091200	11545730	5820	5820	5820	5820	300
844	20230602	091100	9799730	5830	5830	5830	5830	500
845	20230602	091000	6884730	5840	5840	5840	5840	1
846	20230602	090900	6878890	5850	5850	5850	5850	0
847	20230602	090800	6878890	5850	5850	5850	5850	85
848	20230602	090700	6381640	5850	5850	5850	5850	0
849	20230602	090600	6381640	5850	5850	5850	5850	0
850	20230602	090500	6381640	5850	5850	5850	5840	12
851	20230602	090400	6311470	5840	5840	5840	5840	52
852	20230602	090300	6007790	5820	5840	5840	5820	559
853	20230602	090200	2751530	5830	5830	5830	5830	0
854	20230602	090100	2751530	5830	5810	5830	5810	159
855	20230602	090000	1824680	5810	5810	5820	5810	314