KissMeData/027360/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	220000	349284005	2420	2420	2420	2420	3376
3	20230602	215900	349284005	2420	2420	2420	2420	0
4	20230602	215800	349284005	2420	2420	2420	2420	0
5	20230602	215700	349284005	2420	2420	2420	2420	0
6	20230602	215600	349284005	2420	2420	2420	2420	0
7	20230602	215500	349284005	2420	2420	2420	2420	0
8	20230602	215400	349284005	2420	2420	2420	2420	0
9	20230602	215300	349284005	2420	2420	2420	2420	0
10	20230602	215200	349284005	2420	2420	2420	2420	0
11	20230602	215100	349284005	2420	2420	2420	2420	0
12	20230602	215000	349284005	2420	2420	2420	2420	0
13	20230602	214900	349284005	2420	2420	2420	2420	0
14	20230602	214800	349284005	2420	2420	2420	2420	0
15	20230602	214700	349284005	2420	2420	2420	2420	0
16	20230602	214600	349284005	2420	2420	2420	2420	0
17	20230602	214500	349284005	2420	2420	2420	2420	0
18	20230602	214400	349284005	2420	2420	2420	2420	0
19	20230602	214300	349284005	2420	2420	2420	2420	0
20	20230602	214200	349284005	2420	2420	2420	2420	0
21	20230602	214100	349284005	2420	2420	2420	2420	0
22	20230602	214000	349284005	2420	2420	2420	2420	0
23	20230602	213900	349284005	2420	2420	2420	2420	0
24	20230602	213800	349284005	2420	2420	2420	2420	0
25	20230602	213700	349284005	2420	2420	2420	2420	0
26	20230602	213600	349284005	2420	2420	2420	2420	0
27	20230602	213500	349284005	2420	2420	2420	2420	0
28	20230602	213400	349284005	2420	2420	2420	2420	0
29	20230602	213300	349284005	2420	2420	2420	2420	0
30	20230602	213200	349284005	2420	2420	2420	2420	0
31	20230602	213100	349284005	2420	2420	2420	2420	0
32	20230602	213000	349284005	2420	2420	2420	2420	3376
33	20230602	212900	349284005	2420	2420	2420	2420	0
34	20230602	212800	349284005	2420	2420	2420	2420	0
35	20230602	212700	349284005	2420	2420	2420	2420	0
36	20230602	212600	349284005	2420	2420	2420	2420	0
37	20230602	212500	349284005	2420	2420	2420	2420	0
38	20230602	212400	349284005	2420	2420	2420	2420	0
39	20230602	212300	349284005	2420	2420	2420	2420	0
40	20230602	212200	349284005	2420	2420	2420	2420	0
41	20230602	212100	349284005	2420	2420	2420	2420	0
42	20230602	212000	349284005	2420	2420	2420	2420	0
43	20230602	211900	349284005	2420	2420	2420	2420	0
44	20230602	211800	349284005	2420	2420	2420	2420	0
45	20230602	211700	349284005	2420	2420	2420	2420	0
46	20230602	211600	349284005	2420	2420	2420	2420	0
47	20230602	211500	349284005	2420	2420	2420	2420	0
48	20230602	211400	349284005	2420	2420	2420	2420	0
49	20230602	211300	349284005	2420	2420	2420	2420	0
50	20230602	211200	349284005	2420	2420	2420	2420	0
51	20230602	211100	349284005	2420	2420	2420	2420	0
52	20230602	211000	349284005	2420	2420	2420	2420	0
53	20230602	210900	349284005	2420	2420	2420	2420	0
54	20230602	210800	349284005	2420	2420	2420	2420	0
55	20230602	210700	349284005	2420	2420	2420	2420	0
56	20230602	210600	349284005	2420	2420	2420	2420	0
57	20230602	210500	349284005	2420	2420	2420	2420	0
58	20230602	210400	349284005	2420	2420	2420	2420	0
59	20230602	210300	349284005	2420	2420	2420	2420	0
60	20230602	210200	349284005	2420	2420	2420	2420	0
61	20230602	210100	349284005	2420	2420	2420	2420	0
62	20230602	210000	349284005	2420	2420	2420	2420	3376
63	20230602	205900	349284005	2420	2420	2420	2420	0
64	20230602	205800	349284005	2420	2420	2420	2420	0
65	20230602	205700	349284005	2420	2420	2420	2420	0
66	20230602	205600	349284005	2420	2420	2420	2420	0
67	20230602	205500	349284005	2420	2420	2420	2420	0
68	20230602	205400	349284005	2420	2420	2420	2420	0
69	20230602	205300	349284005	2420	2420	2420	2420	0
70	20230602	205200	349284005	2420	2420	2420	2420	0
71	20230602	205100	349284005	2420	2420	2420	2420	0
72	20230602	205000	349284005	2420	2420	2420	2420	0
73	20230602	204900	349284005	2420	2420	2420	2420	0
74	20230602	204800	349284005	2420	2420	2420	2420	0
75	20230602	204700	349284005	2420	2420	2420	2420	0
76	20230602	204600	349284005	2420	2420	2420	2420	0
77	20230602	204500	349284005	2420	2420	2420	2420	0
78	20230602	204400	349284005	2420	2420	2420	2420	0
79	20230602	204300	349284005	2420	2420	2420	2420	0
80	20230602	204200	349284005	2420	2420	2420	2420	0
81	20230602	204100	349284005	2420	2420	2420	2420	0
82	20230602	204000	349284005	2420	2420	2420	2420	0
83	20230602	203900	349284005	2420	2420	2420	2420	0
84	20230602	203800	349284005	2420	2420	2420	2420	0
85	20230602	203700	349284005	2420	2420	2420	2420	0
86	20230602	203600	349284005	2420	2420	2420	2420	0
87	20230602	203500	349284005	2420	2420	2420	2420	0
88	20230602	203400	349284005	2420	2420	2420	2420	0
89	20230602	203300	349284005	2420	2420	2420	2420	0
90	20230602	203200	349284005	2420	2420	2420	2420	0
91	20230602	203100	349284005	2420	2420	2420	2420	0
92	20230602	203000	349284005	2420	2420	2420	2420	3376
93	20230602	202900	349284005	2420	2420	2420	2420	0
94	20230602	202800	349284005	2420	2420	2420	2420	0
95	20230602	202700	349284005	2420	2420	2420	2420	0
96	20230602	202600	349284005	2420	2420	2420	2420	0
97	20230602	202500	349284005	2420	2420	2420	2420	0
98	20230602	202400	349284005	2420	2420	2420	2420	0
99	20230602	202300	349284005	2420	2420	2420	2420	0
100	20230602	202200	349284005	2420	2420	2420	2420	0
101	20230602	202100	349284005	2420	2420	2420	2420	0
102	20230602	202000	349284005	2420	2420	2420	2420	0
103	20230602	201900	349284005	2420	2420	2420	2420	0
104	20230602	201800	349284005	2420	2420	2420	2420	0
105	20230602	201700	349284005	2420	2420	2420	2420	0
106	20230602	201600	349284005	2420	2420	2420	2420	0
107	20230602	201500	349284005	2420	2420	2420	2420	0
108	20230602	201400	349284005	2420	2420	2420	2420	0
109	20230602	201300	349284005	2420	2420	2420	2420	0
110	20230602	201200	349284005	2420	2420	2420	2420	0
111	20230602	201100	349284005	2420	2420	2420	2420	0
112	20230602	201000	349284005	2420	2420	2420	2420	0
113	20230602	200900	349284005	2420	2420	2420	2420	0
114	20230602	200800	349284005	2420	2420	2420	2420	0
115	20230602	200700	349284005	2420	2420	2420	2420	0
116	20230602	200600	349284005	2420	2420	2420	2420	0
117	20230602	200500	349284005	2420	2420	2420	2420	0
118	20230602	200400	349284005	2420	2420	2420	2420	0
119	20230602	200300	349284005	2420	2420	2420	2420	0
120	20230602	200200	349284005	2420	2420	2420	2420	0
121	20230602	200100	349284005	2420	2420	2420	2420	0
122	20230602	200000	349284005	2420	2420	2420	2420	3376
123	20230602	195900	349284005	2420	2420	2420	2420	0
124	20230602	195800	349284005	2420	2420	2420	2420	0
125	20230602	195700	349284005	2420	2420	2420	2420	0
126	20230602	195600	349284005	2420	2420	2420	2420	0
127	20230602	195500	349284005	2420	2420	2420	2420	0
128	20230602	195400	349284005	2420	2420	2420	2420	0
129	20230602	195300	349284005	2420	2420	2420	2420	0
130	20230602	195200	349284005	2420	2420	2420	2420	0
131	20230602	195100	349284005	2420	2420	2420	2420	0
132	20230602	195000	349284005	2420	2420	2420	2420	0
133	20230602	194900	349284005	2420	2420	2420	2420	0
134	20230602	194800	349284005	2420	2420	2420	2420	0
135	20230602	194700	349284005	2420	2420	2420	2420	0
136	20230602	194600	349284005	2420	2420	2420	2420	0
137	20230602	194500	349284005	2420	2420	2420	2420	0
138	20230602	194400	349284005	2420	2420	2420	2420	0
139	20230602	194300	349284005	2420	2420	2420	2420	0
140	20230602	194200	349284005	2420	2420	2420	2420	0
141	20230602	194100	349284005	2420	2420	2420	2420	0
142	20230602	194000	349284005	2420	2420	2420	2420	0
143	20230602	193900	349284005	2420	2420	2420	2420	0
144	20230602	193800	349284005	2420	2420	2420	2420	0
145	20230602	193700	349284005	2420	2420	2420	2420	0
146	20230602	193600	349284005	2420	2420	2420	2420	0
147	20230602	193500	349284005	2420	2420	2420	2420	0
148	20230602	193400	349284005	2420	2420	2420	2420	0
149	20230602	193300	349284005	2420	2420	2420	2420	0
150	20230602	193200	349284005	2420	2420	2420	2420	0
151	20230602	193100	349284005	2420	2420	2420	2420	0
152	20230602	193000	349284005	2420	2420	2420	2420	3376
153	20230602	192900	349284005	2420	2420	2420	2420	0
154	20230602	192800	349284005	2420	2420	2420	2420	0
155	20230602	192700	349284005	2420	2420	2420	2420	0
156	20230602	192600	349284005	2420	2420	2420	2420	0
157	20230602	192500	349284005	2420	2420	2420	2420	0
158	20230602	192400	349284005	2420	2420	2420	2420	0
159	20230602	192300	349284005	2420	2420	2420	2420	0
160	20230602	192200	349284005	2420	2420	2420	2420	0
161	20230602	192100	349284005	2420	2420	2420	2420	0
162	20230602	192000	349284005	2420	2420	2420	2420	0
163	20230602	191900	349284005	2420	2420	2420	2420	0
164	20230602	191800	349284005	2420	2420	2420	2420	0
165	20230602	191700	349284005	2420	2420	2420	2420	0
166	20230602	191600	349284005	2420	2420	2420	2420	0
167	20230602	191500	349284005	2420	2420	2420	2420	0
168	20230602	191400	349284005	2420	2420	2420	2420	0
169	20230602	191300	349284005	2420	2420	2420	2420	0
170	20230602	191200	349284005	2420	2420	2420	2420	0
171	20230602	191100	349284005	2420	2420	2420	2420	0
172	20230602	191000	349284005	2420	2420	2420	2420	0
173	20230602	190900	349284005	2420	2420	2420	2420	0
174	20230602	190800	349284005	2420	2420	2420	2420	0
175	20230602	190700	349284005	2420	2420	2420	2420	0
176	20230602	190600	349284005	2420	2420	2420	2420	0
177	20230602	190500	349284005	2420	2420	2420	2420	0
178	20230602	190400	349284005	2420	2420	2420	2420	0
179	20230602	190300	349284005	2420	2420	2420	2420	0
180	20230602	190200	349284005	2420	2420	2420	2420	0
181	20230602	190100	349284005	2420	2420	2420	2420	0
182	20230602	190000	349284005	2420	2420	2420	2420	3376
183	20230602	185900	349284005	2420	2420	2420	2420	0
184	20230602	185800	349284005	2420	2420	2420	2420	0
185	20230602	185700	349284005	2420	2420	2420	2420	0
186	20230602	185600	349284005	2420	2420	2420	2420	0
187	20230602	185500	349284005	2420	2420	2420	2420	0
188	20230602	185400	349284005	2420	2420	2420	2420	0
189	20230602	185300	349284005	2420	2420	2420	2420	0
190	20230602	185200	349284005	2420	2420	2420	2420	0
191	20230602	185100	349284005	2420	2420	2420	2420	0
192	20230602	185000	349284005	2420	2420	2420	2420	0
193	20230602	184900	349284005	2420	2420	2420	2420	0
194	20230602	184800	349284005	2420	2420	2420	2420	0
195	20230602	184700	349284005	2420	2420	2420	2420	0
196	20230602	184600	349284005	2420	2420	2420	2420	0
197	20230602	184500	349284005	2420	2420	2420	2420	0
198	20230602	184400	349284005	2420	2420	2420	2420	0
199	20230602	184300	349284005	2420	2420	2420	2420	0
200	20230602	184200	349284005	2420	2420	2420	2420	0
201	20230602	184100	349284005	2420	2420	2420	2420	0
202	20230602	184000	349284005	2420	2420	2420	2420	0
203	20230602	183900	349284005	2420	2420	2420	2420	0
204	20230602	183800	349284005	2420	2420	2420	2420	0
205	20230602	183700	349284005	2420	2420	2420	2420	0
206	20230602	183600	349284005	2420	2420	2420	2420	0
207	20230602	183500	349284005	2420	2420	2420	2420	0
208	20230602	183400	349284005	2420	2420	2420	2420	0
209	20230602	183300	349284005	2420	2420	2420	2420	0
210	20230602	183200	349284005	2420	2420	2420	2420	0
211	20230602	183100	349284005	2420	2420	2420	2420	0
212	20230602	183000	349284005	2420	2420	2420	2420	3376
213	20230602	182900	349284005	2420	2420	2420	2420	0
214	20230602	182800	349284005	2420	2420	2420	2420	0
215	20230602	182700	349284005	2420	2420	2420	2420	0
216	20230602	182600	349284005	2420	2420	2420	2420	0
217	20230602	182500	349284005	2420	2420	2420	2420	0
218	20230602	182400	349284005	2420	2420	2420	2420	0
219	20230602	182300	349284005	2420	2420	2420	2420	0
220	20230602	182200	349284005	2420	2420	2420	2420	0
221	20230602	182100	349284005	2420	2420	2420	2420	0
222	20230602	182000	349284005	2420	2420	2420	2420	0
223	20230602	181900	349284005	2420	2420	2420	2420	0
224	20230602	181800	349284005	2420	2420	2420	2420	0
225	20230602	181700	349284005	2420	2420	2420	2420	0
226	20230602	181600	349284005	2420	2420	2420	2420	0
227	20230602	181500	349284005	2420	2420	2420	2420	0
228	20230602	181400	349284005	2420	2420	2420	2420	0
229	20230602	181300	349284005	2420	2420	2420	2420	0
230	20230602	181200	349284005	2420	2420	2420	2420	0
231	20230602	181100	349284005	2420	2420	2420	2420	0
232	20230602	181000	349284005	2420	2420	2420	2420	0
233	20230602	180900	349284005	2420	2420	2420	2420	0
234	20230602	180800	349284005	2420	2420	2420	2420	0
235	20230602	180700	349284005	2420	2420	2420	2420	0
236	20230602	180600	349284005	2420	2420	2420	2420	0
237	20230602	180500	349284005	2420	2420	2420	2420	0
238	20230602	180400	349284005	2420	2420	2420	2420	0
239	20230602	180300	349284005	2420	2420	2420	2420	0
240	20230602	180200	349284005	2420	2420	2420	2420	0
241	20230602	180100	349284005	2420	2420	2420	2420	0
242	20230602	180000	349284005	2420	2420	2420	2420	3376
243	20230602	175900	349284005	2420	2420	2420	2420	0
244	20230602	175800	349284005	2420	2420	2420	2420	0
245	20230602	175700	349284005	2420	2420	2420	2420	0
246	20230602	175600	349284005	2420	2420	2420	2420	0
247	20230602	175500	349284005	2420	2420	2420	2420	0
248	20230602	175400	349284005	2420	2420	2420	2420	0
249	20230602	175300	349284005	2420	2420	2420	2420	0
250	20230602	175200	349284005	2420	2420	2420	2420	0
251	20230602	175100	349284005	2420	2420	2420	2420	0
252	20230602	175000	349284005	2420	2420	2420	2420	0
253	20230602	174900	349284005	2420	2420	2420	2420	0
254	20230602	174800	349284005	2420	2420	2420	2420	0
255	20230602	174700	349284005	2420	2420	2420	2420	0
256	20230602	174600	349284005	2420	2420	2420	2420	0
257	20230602	174500	349284005	2420	2420	2420	2420	0
258	20230602	174400	349284005	2420	2420	2420	2420	0
259	20230602	174300	349284005	2420	2420	2420	2420	0
260	20230602	174200	349284005	2420	2420	2420	2420	0
261	20230602	174100	349284005	2420	2420	2420	2420	0
262	20230602	174000	349284005	2420	2420	2420	2420	0
263	20230602	173900	349284005	2420	2420	2420	2420	0
264	20230602	173800	349284005	2420	2420	2420	2420	0
265	20230602	173700	349284005	2420	2420	2420	2420	0
266	20230602	173600	349284005	2420	2420	2420	2420	0
267	20230602	173500	349284005	2420	2420	2420	2420	0
268	20230602	173400	349284005	2420	2420	2420	2420	0
269	20230602	173300	349284005	2420	2420	2420	2420	0
270	20230602	173200	349284005	2420	2420	2420	2420	0
271	20230602	173100	349284005	2420	2420	2420	2420	0
272	20230602	173000	349284005	2420	2420	2420	2420	3376
273	20230602	172900	349284005	2420	2420	2420	2420	0
274	20230602	172800	349284005	2420	2420	2420	2420	0
275	20230602	172700	349284005	2420	2420	2420	2420	0
276	20230602	172600	349284005	2420	2420	2420	2420	0
277	20230602	172500	349284005	2420	2420	2420	2420	0
278	20230602	172400	349284005	2420	2420	2420	2420	0
279	20230602	172300	349284005	2420	2420	2420	2420	0
280	20230602	172200	349284005	2420	2420	2420	2420	0
281	20230602	172100	349284005	2420	2420	2420	2420	0
282	20230602	172000	349284005	2420	2420	2420	2420	0
283	20230602	171900	349284005	2420	2420	2420	2420	0
284	20230602	171800	349284005	2420	2420	2420	2420	0
285	20230602	171700	349284005	2420	2420	2420	2420	0
286	20230602	171600	349284005	2420	2420	2420	2420	0
287	20230602	171500	349284005	2420	2420	2420	2420	0
288	20230602	171400	349284005	2420	2420	2420	2420	0
289	20230602	171300	349284005	2420	2420	2420	2420	0
290	20230602	171200	349284005	2420	2420	2420	2420	0
291	20230602	171100	349284005	2420	2420	2420	2420	0
292	20230602	171000	349284005	2420	2420	2420	2420	0
293	20230602	170900	349284005	2420	2420	2420	2420	0
294	20230602	170800	349284005	2420	2420	2420	2420	0
295	20230602	170700	349284005	2420	2420	2420	2420	0
296	20230602	170600	349284005	2420	2420	2420	2420	0
297	20230602	170500	349284005	2420	2420	2420	2420	0
298	20230602	170400	349284005	2420	2420	2420	2420	0
299	20230602	170300	349284005	2420	2420	2420	2420	0
300	20230602	170200	349284005	2420	2420	2420	2420	0
301	20230602	170100	349284005	2420	2420	2420	2420	0
302	20230602	170000	349284005	2420	2420	2420	2420	3376
303	20230602	165900	349284005	2420	2420	2420	2420	0
304	20230602	165800	349284005	2420	2420	2420	2420	0
305	20230602	165700	349284005	2420	2420	2420	2420	0
306	20230602	165600	349284005	2420	2420	2420	2420	0
307	20230602	165500	349284005	2420	2420	2420	2420	0
308	20230602	165400	349284005	2420	2420	2420	2420	0
309	20230602	165300	349284005	2420	2420	2420	2420	0
310	20230602	165200	349284005	2420	2420	2420	2420	0
311	20230602	165100	349284005	2420	2420	2420	2420	0
312	20230602	165000	349284005	2420	2420	2420	2420	0
313	20230602	164900	349284005	2420	2420	2420	2420	0
314	20230602	164800	349284005	2420	2420	2420	2420	0
315	20230602	164700	349284005	2420	2420	2420	2420	0
316	20230602	164600	349284005	2420	2420	2420	2420	0
317	20230602	164500	349284005	2420	2420	2420	2420	0
318	20230602	164400	349284005	2420	2420	2420	2420	0
319	20230602	164300	349284005	2420	2420	2420	2420	0
320	20230602	164200	349284005	2420	2420	2420	2420	0
321	20230602	164100	349284005	2420	2420	2420	2420	0
322	20230602	164000	349284005	2420	2420	2420	2420	0
323	20230602	163900	349284005	2420	2420	2420	2420	0
324	20230602	163800	349284005	2420	2420	2420	2420	0
325	20230602	163700	349284005	2420	2420	2420	2420	0
326	20230602	163600	349284005	2420	2420	2420	2420	0
327	20230602	163500	349284005	2420	2420	2420	2420	0
328	20230602	163400	349284005	2420	2420	2420	2420	0
329	20230602	163300	349284005	2420	2420	2420	2420	0
330	20230602	163200	349284005	2420	2420	2420	2420	0
331	20230602	163100	349284005	2420	2420	2420	2420	0
332	20230602	163000	349284005	2420	2420	2420	2420	3376
333	20230602	162900	349284005	2420	2420	2420	2420	0
334	20230602	162800	349284005	2420	2420	2420	2420	0
335	20230602	162700	349284005	2420	2420	2420	2420	0
336	20230602	162600	349284005	2420	2420	2420	2420	0
337	20230602	162500	349284005	2420	2420	2420	2420	0
338	20230602	162400	349284005	2420	2420	2420	2420	0
339	20230602	162300	349284005	2420	2420	2420	2420	0
340	20230602	162200	349284005	2420	2420	2420	2420	0
341	20230602	162100	349284005	2420	2420	2420	2420	0
342	20230602	162000	349284005	2420	2420	2420	2420	0
343	20230602	161900	349284005	2420	2420	2420	2420	0
344	20230602	161800	349284005	2420	2420	2420	2420	0
345	20230602	161700	349284005	2420	2420	2420	2420	0
346	20230602	161600	349284005	2420	2420	2420	2420	0
347	20230602	161500	349284005	2420	2420	2420	2420	0
348	20230602	161400	349284005	2420	2420	2420	2420	0
349	20230602	161300	349284005	2420	2420	2420	2420	0
350	20230602	161200	349284005	2420	2420	2420	2420	0
351	20230602	161100	349284005	2420	2420	2420	2420	0
352	20230602	161000	349284005	2420	2420	2420	2420	0
353	20230602	160900	349284005	2420	2420	2420	2420	0
354	20230602	160800	349284005	2420	2420	2420	2420	0
355	20230602	160700	349284005	2420	2420	2420	2420	0
356	20230602	160600	349284005	2420	2420	2420	2420	0
357	20230602	160500	349284005	2420	2420	2420	2420	0
358	20230602	160400	349284005	2420	2420	2420	2420	0
359	20230602	160300	349284005	2420	2420	2420	2420	0
360	20230602	160200	349284005	2420	2420	2420	2420	0
361	20230602	160100	349284005	2420	2420	2420	2420	0
362	20230602	160000	349284005	2420	2420	2420	2420	3376
363	20230602	155900	349284005	2420	2420	2420	2420	0
364	20230602	155800	349284005	2420	2420	2420	2420	0
365	20230602	155700	349284005	2420	2420	2420	2420	0
366	20230602	155600	349284005	2420	2420	2420	2420	0
367	20230602	155500	349284005	2420	2420	2420	2420	0
368	20230602	155400	349284005	2420	2420	2420	2420	0
369	20230602	155300	349284005	2420	2420	2420	2420	0
370	20230602	155200	349284005	2420	2420	2420	2420	0
371	20230602	155100	349284005	2420	2420	2420	2420	0
372	20230602	155000	349284005	2420	2420	2420	2420	0
373	20230602	154900	349284005	2420	2420	2420	2420	0
374	20230602	154800	349284005	2420	2420	2420	2420	0
375	20230602	154700	349284005	2420	2420	2420	2420	0
376	20230602	154600	349284005	2420	2420	2420	2420	0
377	20230602	154500	349284005	2420	2420	2420	2420	0
378	20230602	154400	349284005	2420	2420	2420	2420	0
379	20230602	154300	349284005	2420	2420	2420	2420	0
380	20230602	154200	349284005	2420	2420	2420	2420	0
381	20230602	154100	349284005	2420	2420	2420	2420	0
382	20230602	154000	349284005	2420	2420	2420	2420	0
383	20230602	153900	349284005	2420	2420	2420	2420	0
384	20230602	153800	349284005	2420	2420	2420	2420	0
385	20230602	153700	349284005	2420	2420	2420	2420	0
386	20230602	153600	349284005	2420	2420	2420	2420	0
387	20230602	153500	349284005	2420	2420	2420	2420	0
388	20230602	153400	349284005	2420	2420	2420	2420	0
389	20230602	153300	349284005	2420	2420	2420	2420	0
390	20230602	153200	349284005	2420	2420	2420	2420	0
391	20230602	153100	349284005	2420	2420	2420	2420	0
392	20230602	153000	349284005	2420	2420	2420	2420	6752
393	20230602	152900	341114085	2435	2435	2435	2435	0
394	20230602	152800	341114085	2435	2435	2435	2435	0
395	20230602	152700	341114085	2435	2435	2435	2435	0
396	20230602	152600	341114085	2435	2435	2435	2435	0
397	20230602	152500	341114085	2435	2435	2435	2435	0
398	20230602	152400	341114085	2435	2435	2435	2435	0
399	20230602	152300	341114085	2435	2435	2435	2435	0
400	20230602	152200	341114085	2435	2435	2435	2435	0
401	20230602	152100	341114085	2435	2435	2435	2435	0
402	20230602	152000	341114085	2435	2435	2435	2435	0
403	20230602	151900	341114085	2435	2435	2435	2430	807
404	20230602	151800	339149540	2435	2435	2435	2435	244
405	20230602	151700	338555400	2435	2435	2435	2435	263
406	20230602	151600	337914995	2430	2430	2430	2430	581
407	20230602	151500	336503165	2420	2430	2430	2420	1319
408	20230602	151400	333300475	2430	2430	2435	2430	1341
409	20230602	151300	330040700	2430	2430	2430	2430	280
410	20230602	151200	329360300	2430	2425	2430	2425	5673
411	20230602	151100	315599965	2425	2425	2425	2425	275
412	20230602	151000	314933090	2425	2420	2425	2420	4137
413	20230602	150900	304920375	2420	2420	2420	2420	2384
414	20230602	150800	299151095	2420	2420	2420	2420	0
415	20230602	150700	299151095	2420	2415	2420	2415	27
416	20230602	150600	299085885	2420	2420	2420	2420	1087
417	20230602	150500	296455345	2420	2415	2420	2415	3815
418	20230602	150400	287234535	2415	2415	2415	2415	1378
419	20230602	150300	283906665	2415	2415	2415	2415	0
420	20230602	150200	283906665	2415	2415	2415	2415	51
421	20230602	150100	283783500	2415	2420	2420	2415	12154
422	20230602	150000	254400820	2420	2425	2425	2420	2554
423	20230602	145900	248207375	2430	2430	2430	2430	0
424	20230602	145800	248207375	2430	2425	2430	2425	599
425	20230602	145700	246753055	2430	2430	2430	2430	0
426	20230602	145600	246753055	2430	2430	2430	2430	0
427	20230602	145500	246753055	2430	2430	2430	2430	10
428	20230602	145400	246728755	2430	2430	2430	2430	16
429	20230602	145300	246689875	2425	2425	2425	2425	200
430	20230602	145200	246204875	2425	2425	2425	2425	0
431	20230602	145100	246204875	2425	2425	2425	2425	7
432	20230602	145000	246187900	2425	2430	2430	2425	125
433	20230602	144900	245884650	2425	2425	2425	2425	0
434	20230602	144800	245884650	2425	2425	2425	2425	0
435	20230602	144700	245884650	2425	2425	2425	2425	2688
436	20230602	144600	239366250	2430	2425	2430	2425	251
437	20230602	144500	238757570	2430	2430	2430	2430	0
438	20230602	144400	238757570	2430	2430	2430	2430	106
439	20230602	144300	238499990	2430	2430	2430	2430	0
440	20230602	144200	238499990	2430	2430	2430	2430	270
441	20230602	144100	237843890	2430	2430	2430	2430	0
442	20230602	144000	237843890	2430	2430	2430	2430	1
443	20230602	143900	237841460	2430	2430	2430	2430	0
444	20230602	143800	237841460	2430	2430	2430	2430	0
445	20230602	143700	237841460	2430	2430	2430	2430	298
446	20230602	143600	237117320	2430	2430	2430	2430	38
447	20230602	143500	237024980	2430	2430	2430	2430	0
448	20230602	143400	237024980	2430	2430	2430	2430	0
449	20230602	143300	237024980	2430	2430	2430	2430	5
450	20230602	143200	237012830	2430	2430	2430	2430	0
451	20230602	143100	237012830	2430	2430	2430	2430	0
452	20230602	143000	237012830	2430	2430	2430	2430	0
453	20230602	142900	237012830	2430	2430	2430	2430	0
454	20230602	142800	237012830	2430	2430	2430	2430	0
455	20230602	142700	237012830	2430	2430	2430	2430	0
456	20230602	142600	237012830	2430	2430	2430	2430	0
457	20230602	142500	237012830	2430	2430	2430	2430	0
458	20230602	142400	237012830	2430	2420	2430	2420	21
459	20230602	142300	236962000	2430	2430	2430	2430	0
460	20230602	142200	236962000	2430	2430	2430	2430	1
461	20230602	142100	236959570	2430	2430	2430	2430	850
462	20230602	142000	234894070	2430	2430	2430	2430	1250
463	20230602	141900	231856570	2425	2425	2425	2425	0
464	20230602	141800	231856570	2425	2425	2425	2425	629
465	20230602	141700	230331245	2430	2430	2430	2430	5
466	20230602	141600	230319095	2420	2425	2430	2420	351
467	20230602	141500	229468775	2425	2425	2425	2425	0
468	20230602	141400	229468775	2425	2425	2425	2425	532
469	20230602	141300	228178675	2425	2425	2425	2425	200
470	20230602	141200	227693675	2425	2425	2425	2425	640
471	20230602	141100	226141675	2425	2425	2425	2425	0
472	20230602	141000	226141675	2425	2425	2425	2425	0
473	20230602	140900	226141675	2425	2425	2425	2425	0
474	20230602	140800	226141675	2425	2425	2425	2425	6
475	20230602	140700	226127125	2425	2425	2425	2425	1300
476	20230602	140600	222974625	2430	2430	2430	2430	0
477	20230602	140500	222974625	2430	2430	2430	2430	1871
478	20230602	140400	218428095	2430	2430	2430	2430	0
479	20230602	140300	218428095	2430	2430	2430	2430	0
480	20230602	140200	218428095	2430	2430	2430	2430	0
481	20230602	140100	218428095	2430	2430	2430	2430	0
482	20230602	140000	218428095	2430	2425	2430	2425	5
483	20230602	135900	218415955	2425	2425	2425	2425	1
484	20230602	135800	218413530	2430	2430	2430	2430	0
485	20230602	135700	218413530	2430	2430	2430	2430	0
486	20230602	135600	218413530	2430	2430	2430	2430	11
487	20230602	135500	218386800	2430	2430	2430	2430	1
488	20230602	135400	218384370	2425	2425	2425	2425	0
489	20230602	135300	218384370	2425	2425	2425	2425	0
490	20230602	135200	218384370	2425	2425	2425	2425	0
491	20230602	135100	218384370	2425	2425	2425	2425	1
492	20230602	135000	218381945	2425	2425	2425	2425	1948
493	20230602	134900	213658045	2425	2425	2425	2425	1688
494	20230602	134800	209564645	2430	2430	2430	2430	12
495	20230602	134700	209535485	2430	2430	2430	2430	0
496	20230602	134600	209535485	2430	2430	2430	2430	0
497	20230602	134500	209535485	2430	2430	2430	2430	310
498	20230602	134400	208782185	2430	2430	2430	2430	0
499	20230602	134300	208782185	2430	2430	2430	2430	0
500	20230602	134200	208782185	2430	2430	2430	2430	0
501	20230602	134100	208782185	2430	2435	2435	2430	38
502	20230602	134000	208689745	2435	2435	2435	2435	55
503	20230602	133900	208555820	2435	2435	2435	2435	392
504	20230602	133800	207601300	2435	2435	2435	2435	2
505	20230602	133700	207596430	2435	2435	2435	2435	1
506	20230602	133600	207593995	2430	2430	2430	2430	5
507	20230602	133500	207581845	2435	2430	2435	2430	267
508	20230602	133400	206931765	2430	2430	2435	2430	86
509	20230602	133300	206722545	2430	2430	2430	2430	0
510	20230602	133200	206722545	2430	2430	2430	2430	0
511	20230602	133100	206722545	2430	2430	2430	2430	297
512	20230602	133000	206000835	2430	2430	2430	2430	0
513	20230602	132900	206000835	2430	2430	2430	2430	279
514	20230602	132800	205322865	2430	2430	2430	2430	294
515	20230602	132700	204608445	2430	2430	2430	2430	214
516	20230602	132600	204088425	2430	2430	2430	2430	100
517	20230602	132500	203845425	2430	2430	2430	2430	0
518	20230602	132400	203845425	2430	2430	2430	2430	0
519	20230602	132300	203845425	2430	2430	2430	2430	505
520	20230602	132200	202618275	2430	2430	2430	2430	0
521	20230602	132100	202618275	2430	2430	2430	2430	719
522	20230602	132000	200871105	2430	2430	2430	2430	0
523	20230602	131900	200871105	2430	2430	2430	2430	0
524	20230602	131800	200871105	2430	2430	2430	2430	10
525	20230602	131700	200846805	2430	2425	2430	2425	1949
526	20230602	131600	196111740	2430	2430	2430	2430	0
527	20230602	131500	196111740	2430	2430	2430	2430	0
528	20230602	131400	196111740	2430	2425	2430	2425	384
529	20230602	131300	195180535	2425	2425	2425	2425	18
530	20230602	131200	195136885	2430	2425	2430	2425	6
531	20230602	131100	195122330	2430	2425	2430	2425	501
532	20230602	131000	193907400	2430	2420	2430	2420	85
533	20230602	130900	193701430	2425	2425	2425	2425	577
534	20230602	130800	192302205	2425	2425	2425	2425	171
535	20230602	130700	191887530	2430	2430	2430	2425	646
536	20230602	130600	190320255	2430	2430	2430	2430	200
537	20230602	130500	189834255	2425	2425	2425	2425	500
538	20230602	130400	188621755	2430	2430	2430	2430	2
539	20230602	130300	188616895	2425	2425	2425	2425	645
540	20230602	130200	187052770	2425	2425	2425	2425	24
541	20230602	130100	186994570	2425	2425	2425	2425	302
542	20230602	130000	186262220	2425	2425	2425	2425	37
543	20230602	125900	186172495	2420	2415	2420	2415	33
544	20230602	125800	186092655	2420	2420	2420	2420	0
545	20230602	125700	186092655	2420	2420	2420	2420	1
546	20230602	125600	186090235	2420	2420	2420	2420	0
547	20230602	125500	186090235	2420	2420	2420	2420	190
548	20230602	125400	185630435	2420	2420	2420	2420	31
549	20230602	125300	185555415	2425	2425	2425	2425	0
550	20230602	125200	185555415	2425	2425	2425	2425	5
551	20230602	125100	185543290	2420	2420	2425	2420	20
552	20230602	125000	185494880	2425	2425	2425	2425	0
553	20230602	124900	185494880	2425	2425	2425	2425	0
554	20230602	124800	185494880	2425	2425	2425	2425	1
555	20230602	124700	185492455	2415	2415	2415	2415	530
556	20230602	124600	184212505	2420	2420	2420	2420	797
557	20230602	124500	182283765	2425	2425	2425	2425	0
558	20230602	124400	182283765	2425	2425	2425	2425	0
559	20230602	124300	182283765	2425	2420	2425	2420	32
560	20230602	124200	182206175	2420	2420	2420	2420	0
561	20230602	124100	182206175	2420	2420	2420	2420	1
562	20230602	124000	182203755	2420	2420	2420	2420	0
563	20230602	123900	182203755	2420	2420	2420	2420	1156
564	20230602	123800	179406235	2425	2425	2425	2425	0
565	20230602	123700	179406235	2425	2425	2425	2425	0
566	20230602	123600	179406235	2425	2425	2425	2425	0
567	20230602	123500	179406235	2425	2425	2425	2425	0
568	20230602	123400	179406235	2425	2425	2425	2425	288
569	20230602	123300	178707835	2425	2425	2425	2425	1
570	20230602	123200	178705410	2420	2420	2420	2420	436
571	20230602	123100	177650290	2420	2420	2420	2420	2641
572	20230602	123000	171259070	2420	2420	2420	2420	0
573	20230602	122900	171259070	2420	2420	2420	2420	0
574	20230602	122800	171259070	2420	2420	2420	2420	0
575	20230602	122700	171259070	2420	2420	2420	2420	0
576	20230602	122600	171259070	2420	2420	2420	2420	0
577	20230602	122500	171259070	2420	2420	2420	2420	0
578	20230602	122400	171259070	2420	2420	2420	2420	0
579	20230602	122300	171259070	2420	2420	2420	2420	0
580	20230602	122200	171259070	2420	2420	2420	2420	0
581	20230602	122100	171259070	2420	2420	2420	2420	37
582	20230602	122000	171169530	2420	2420	2420	2420	0
583	20230602	121900	171169530	2420	2420	2420	2420	5
584	20230602	121800	171157430	2420	2420	2420	2420	15
585	20230602	121700	171121130	2420	2420	2420	2420	0
586	20230602	121600	171121130	2420	2420	2420	2420	0
587	20230602	121500	171121130	2420	2420	2420	2420	0
588	20230602	121400	171121130	2420	2420	2420	2420	2
589	20230602	121300	171116290	2420	2420	2420	2420	0
590	20230602	121200	171116290	2420	2420	2420	2420	0
591	20230602	121100	171116290	2420	2420	2420	2420	0
592	20230602	121000	171116290	2420	2420	2420	2420	0
593	20230602	120900	171116290	2420	2420	2420	2420	0
594	20230602	120800	171116290	2420	2420	2420	2420	0
595	20230602	120700	171116290	2420	2420	2420	2420	3
596	20230602	120600	171109030	2425	2425	2425	2425	0
597	20230602	120500	171109030	2425	2425	2425	2425	1529
598	20230602	120400	167401205	2415	2415	2415	2415	1
599	20230602	120300	167398790	2415	2415	2415	2415	500
600	20230602	120200	166191290	2425	2420	2425	2420	7
601	20230602	120100	166174345	2420	2420	2420	2420	0
602	20230602	120000	166174345	2420	2420	2420	2420	0
603	20230602	115900	166174345	2420	2420	2420	2420	0
604	20230602	115800	166174345	2420	2415	2420	2415	345
605	20230602	115700	165339450	2415	2415	2415	2415	21
606	20230602	115600	165288735	2420	2420	2420	2420	0
607	20230602	115500	165288735	2420	2415	2420	2415	135
608	20230602	115400	164962290	2420	2420	2420	2420	34
609	20230602	115300	164880010	2420	2420	2420	2420	0
610	20230602	115200	164880010	2420	2420	2420	2420	0
611	20230602	115100	164880010	2420	2420	2420	2420	0
612	20230602	115000	164880010	2420	2420	2420	2420	0
613	20230602	114900	164880010	2420	2420	2420	2420	0
614	20230602	114800	164880010	2420	2420	2420	2420	258
615	20230602	114700	164255650	2425	2425	2425	2425	0
616	20230602	114600	164255650	2425	2420	2425	2420	2
617	20230602	114500	164250805	2420	2420	2420	2420	51
618	20230602	114400	164127385	2425	2425	2425	2425	8
619	20230602	114300	164107985	2420	2425	2430	2420	403
620	20230602	114200	163132325	2430	2430	2430	2430	2
621	20230602	114100	163127465	2425	2425	2425	2425	1300
622	20230602	114000	159974965	2430	2425	2430	2425	2
623	20230602	113900	159970110	2430	2430	2430	2430	0
624	20230602	113800	159970110	2430	2430	2430	2430	0
625	20230602	113700	159970110	2430	2430	2430	2430	0
626	20230602	113600	159970110	2430	2430	2430	2430	0
627	20230602	113500	159970110	2430	2425	2430	2425	47
628	20230602	113400	159856130	2425	2425	2425	2425	1201
629	20230602	113300	156943705	2430	2430	2430	2430	0
630	20230602	113200	156943705	2430	2425	2430	2425	46
631	20230602	113100	156832010	2430	2430	2430	2430	0
632	20230602	113000	156832010	2430	2430	2430	2430	0
633	20230602	112900	156832010	2430	2430	2430	2430	0
634	20230602	112800	156832010	2430	2430	2430	2430	0
635	20230602	112700	156832010	2430	2430	2430	2430	0
636	20230602	112600	156832010	2430	2430	2430	2430	0
637	20230602	112500	156832010	2430	2430	2430	2430	0
638	20230602	112400	156832010	2430	2430	2430	2430	0
639	20230602	112300	156832010	2430	2430	2430	2430	0
640	20230602	112200	156832010	2430	2430	2430	2430	158
641	20230602	112100	156448070	2435	2435	2435	2435	1
642	20230602	112000	156445635	2435	2435	2435	2435	0
643	20230602	111900	156445635	2435	2435	2435	2435	2
644	20230602	111800	156440765	2435	2420	2435	2420	500
645	20230602	111700	155230385	2425	2425	2425	2425	286
646	20230602	111600	154536835	2425	2420	2425	2420	18
647	20230602	111500	154493200	2420	2420	2420	2420	561
648	20230602	111400	153135580	2430	2430	2430	2430	322
649	20230602	111300	152353120	2430	2430	2430	2430	11
650	20230602	111200	152326390	2435	2435	2435	2435	153
651	20230602	111100	151953835	2435	2435	2435	2435	0
652	20230602	111000	151953835	2435	2435	2435	2435	586
653	20230602	110900	150526925	2430	2430	2430	2430	0
654	20230602	110800	150526925	2430	2430	2430	2430	104
655	20230602	110700	150274205	2430	2430	2430	2430	415
656	20230602	110600	149265755	2430	2430	2430	2430	1
657	20230602	110500	149263325	2425	2425	2425	2425	1
658	20230602	110400	149260900	2435	2435	2435	2435	0
659	20230602	110300	149260900	2435	2435	2435	2435	1
660	20230602	110200	149258465	2430	2435	2435	2430	9
661	20230602	110100	149236590	2430	2430	2430	2430	968
662	20230602	110000	146884350	2435	2430	2435	2430	1002
663	20230602	105900	144449485	2435	2435	2435	2435	5
664	20230602	105800	144437310	2435	2430	2435	2430	1817
665	20230602	105700	140021500	2425	2425	2425	2425	730
666	20230602	105600	138251250	2425	2425	2425	2425	99
667	20230602	105500	138011175	2425	2425	2425	2425	0
668	20230602	105400	138011175	2425	2425	2425	2425	0
669	20230602	105300	138011175	2425	2425	2425	2425	0
670	20230602	105200	138011175	2425	2425	2425	2425	0
671	20230602	105100	138011175	2425	2425	2425	2425	0
672	20230602	105000	138011175	2425	2425	2425	2425	0
673	20230602	104900	138011175	2425	2425	2425	2425	1
674	20230602	104800	138008750	2420	2420	2420	2420	1093
675	20230602	104700	135363690	2420	2420	2420	2420	0
676	20230602	104600	135363690	2420	2420	2420	2420	0
677	20230602	104500	135363690	2420	2420	2420	2420	175
678	20230602	104400	134940190	2420	2420	2420	2420	9
679	20230602	104300	134918410	2420	2420	2420	2420	0
680	20230602	104200	134918410	2420	2420	2420	2420	4
681	20230602	104100	134908730	2420	2420	2420	2420	0
682	20230602	104000	134908730	2420	2420	2420	2420	0
683	20230602	103900	134908730	2420	2420	2420	2420	0
684	20230602	103800	134908730	2420	2420	2420	2420	4
685	20230602	103700	134899050	2420	2415	2420	2415	275
686	20230602	103600	134234915	2420	2420	2420	2420	0
687	20230602	103500	134234915	2420	2415	2420	2415	52
688	20230602	103400	134109330	2415	2415	2415	2415	58
689	20230602	103300	133969260	2415	2415	2415	2415	65
690	20230602	103200	133812285	2415	2415	2415	2415	0
691	20230602	103100	133812285	2415	2415	2415	2415	1
692	20230602	103000	133809870	2410	2410	2410	2410	3389
693	20230602	102900	125642380	2415	2415	2415	2415	0
694	20230602	102800	125642380	2415	2415	2415	2415	0
695	20230602	102700	125642380	2415	2415	2415	2415	42
696	20230602	102600	125540950	2415	2415	2415	2415	2606
697	20230602	102500	119247460	2415	2420	2420	2415	1119
698	20230602	102400	116544925	2415	2415	2415	2415	846
699	20230602	102300	114501835	2420	2420	2420	2420	0
700	20230602	102200	114501835	2420	2420	2420	2420	0
701	20230602	102100	114501835	2420	2420	2420	2420	0
702	20230602	102000	114501835	2420	2420	2420	2420	30
703	20230602	101900	114429235	2420	2420	2420	2420	159
704	20230602	101800	114044455	2415	2415	2415	2415	8
705	20230602	101700	114025135	2420	2420	2420	2420	0
706	20230602	101600	114025135	2420	2420	2420	2420	0
707	20230602	101500	114025135	2420	2420	2425	2420	2998
708	20230602	101400	106769970	2420	2420	2425	2420	904
709	20230602	101300	104582285	2420	2420	2420	2420	100
710	20230602	101200	104340285	2420	2420	2420	2420	2306
711	20230602	101100	98759765	2420	2420	2420	2420	20
712	20230602	101000	98711365	2420	2420	2420	2420	15
713	20230602	100900	98675065	2420	2420	2420	2420	0
714	20230602	100800	98675065	2420	2420	2420	2420	0
715	20230602	100700	98675065	2420	2420	2420	2420	20
716	20230602	100600	98626665	2415	2415	2415	2415	99
717	20230602	100500	98387580	2420	2420	2420	2420	0
718	20230602	100400	98387580	2420	2420	2420	2420	0
719	20230602	100300	98387580	2420	2420	2420	2420	3
720	20230602	100200	98380320	2420	2415	2420	2415	67
721	20230602	100100	98218510	2415	2415	2415	2415	231
722	20230602	100000	97660645	2420	2420	2420	2420	0
723	20230602	095900	97660645	2420	2405	2420	2405	5906
724	20230602	095800	83456245	2405	2420	2420	2405	2638
725	20230602	095700	77091355	2420	2420	2420	2420	1
726	20230602	095600	77088935	2415	2415	2415	2415	99
727	20230602	095500	76849850	2420	2420	2420	2420	65
728	20230602	095400	76692550	2420	2420	2420	2420	3
729	20230602	095300	76685290	2420	2420	2420	2420	21
730	20230602	095200	76634470	2420	2420	2420	2420	0
731	20230602	095100	76634470	2420	2415	2420	2415	9
732	20230602	095000	76612730	2425	2425	2425	2425	4
733	20230602	094900	76603030	2425	2420	2425	2420	1887
734	20230602	094800	72036485	2425	2425	2425	2425	16
735	20230602	094700	71997685	2425	2425	2425	2425	0
736	20230602	094600	71997685	2425	2425	2425	2425	0
737	20230602	094500	71997685	2425	2420	2425	2420	527
738	20230602	094400	70720710	2420	2420	2420	2420	0
739	20230602	094300	70720710	2420	2420	2420	2420	410
740	20230602	094200	69728510	2420	2425	2425	2420	1407
741	20230602	094100	66322535	2420	2420	2420	2420	2500
742	20230602	094000	60272535	2430	2430	2430	2430	1
743	20230602	093900	60270105	2430	2430	2430	2430	0
744	20230602	093800	60270105	2430	2430	2430	2430	1
745	20230602	093700	60267675	2425	2425	2425	2425	0
746	20230602	093600	60267675	2425	2425	2425	2425	232
747	20230602	093500	59705075	2425	2425	2425	2420	15
748	20230602	093400	59668750	2425	2420	2425	2420	107
749	20230602	093300	59409775	2420	2420	2420	2420	383
750	20230602	093200	58482915	2420	2420	2420	2420	4
751	20230602	093100	58473235	2420	2425	2425	2420	326
752	20230602	093000	57682735	2425	2425	2425	2425	220
753	20230602	092900	57149235	2430	2430	2430	2430	0
754	20230602	092800	57149235	2430	2430	2430	2425	67
755	20230602	092700	56986745	2430	2430	2435	2430	3124
756	20230602	092600	49395410	2425	2425	2425	2425	407
757	20230602	092500	48408435	2420	2420	2420	2420	2
758	20230602	092400	48403595	2420	2420	2420	2420	216
759	20230602	092300	47880875	2415	2410	2415	2410	3661
760	20230602	092200	39057570	2410	2415	2415	2410	1992
761	20230602	092100	34252125	2420	2420	2420	2420	152
762	20230602	092000	33884285	2420	2420	2420	2420	0
763	20230602	091900	33884285	2420	2420	2420	2420	962
764	20230602	091800	31556245	2420	2420	2420	2420	683
765	20230602	091700	29903385	2425	2425	2425	2425	7
766	20230602	091600	29886410	2420	2420	2420	2420	0
767	20230602	091500	29886410	2420	2420	2420	2420	698
768	20230602	091400	28197250	2425	2420	2425	2415	3738
769	20230602	091300	19151300	2420	2420	2420	2420	1537
770	20230602	091200	15431760	2420	2420	2420	2420	339
771	20230602	091100	14611380	2420	2420	2420	2420	1359
772	20230602	091000	11322600	2420	2415	2420	2415	6
773	20230602	090900	11308085	2420	2420	2420	2420	580
774	20230602	090800	9904485	2420	2415	2420	2415	910
775	20230602	090700	7706785	2425	2425	2425	2420	808
776	20230602	090600	5750385	2425	2435	2435	2425	1147
777	20230602	090500	2968880	2435	2435	2435	2435	103
778	20230602	090400	2718075	2435	2435	2435	2435	200
779	20230602	090300	2231075	2435	2435	2435	2435	11
780	20230602	090200	2204290	2425	2425	2425	2425	204
781	20230602	090100	1709590	2435	2435	2435	2435	0
782	20230602	090000	1709590	2435	2430	2435	2425	704