KissMeData/037350/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	221500	278635905	4150	4150	4150	4150	1000
3	20230602	221400	278635905	4150	4150	4150	4150	0
4	20230602	221300	278635905	4150	4150	4150	4150	0
5	20230602	221200	278635905	4150	4150	4150	4150	0
6	20230602	221100	278635905	4150	4150	4150	4150	0
7	20230602	221000	278635905	4150	4150	4150	4150	0
8	20230602	220900	278635905	4150	4150	4150	4150	0
9	20230602	220800	278635905	4150	4150	4150	4150	0
10	20230602	220700	278635905	4150	4150	4150	4150	0
11	20230602	220600	278635905	4150	4150	4150	4150	0
12	20230602	220500	278635905	4150	4150	4150	4150	0
13	20230602	220400	278635905	4150	4150	4150	4150	0
14	20230602	220300	278635905	4150	4150	4150	4150	0
15	20230602	220200	278635905	4150	4150	4150	4150	0
16	20230602	220100	278635905	4150	4150	4150	4150	0
17	20230602	220000	278635905	4150	4150	4150	4150	0
18	20230602	215900	278635905	4150	4150	4150	4150	0
19	20230602	215800	278635905	4150	4150	4150	4150	0
20	20230602	215700	278635905	4150	4150	4150	4150	0
21	20230602	215600	278635905	4150	4150	4150	4150	0
22	20230602	215500	278635905	4150	4150	4150	4150	0
23	20230602	215400	278635905	4150	4150	4150	4150	0
24	20230602	215300	278635905	4150	4150	4150	4150	0
25	20230602	215200	278635905	4150	4150	4150	4150	0
26	20230602	215100	278635905	4150	4150	4150	4150	0
27	20230602	215000	278635905	4150	4150	4150	4150	0
28	20230602	214900	278635905	4150	4150	4150	4150	0
29	20230602	214800	278635905	4150	4150	4150	4150	0
30	20230602	214700	278635905	4150	4150	4150	4150	0
31	20230602	214600	278635905	4150	4150	4150	4150	0
32	20230602	214500	278635905	4150	4150	4150	4150	1000
33	20230602	214400	278635905	4150	4150	4150	4150	0
34	20230602	214300	278635905	4150	4150	4150	4150	0
35	20230602	214200	278635905	4150	4150	4150	4150	0
36	20230602	214100	278635905	4150	4150	4150	4150	0
37	20230602	214000	278635905	4150	4150	4150	4150	0
38	20230602	213900	278635905	4150	4150	4150	4150	0
39	20230602	213800	278635905	4150	4150	4150	4150	0
40	20230602	213700	278635905	4150	4150	4150	4150	0
41	20230602	213600	278635905	4150	4150	4150	4150	0
42	20230602	213500	278635905	4150	4150	4150	4150	0
43	20230602	213400	278635905	4150	4150	4150	4150	0
44	20230602	213300	278635905	4150	4150	4150	4150	0
45	20230602	213200	278635905	4150	4150	4150	4150	0
46	20230602	213100	278635905	4150	4150	4150	4150	0
47	20230602	213000	278635905	4150	4150	4150	4150	0
48	20230602	212900	278635905	4150	4150	4150	4150	0
49	20230602	212800	278635905	4150	4150	4150	4150	0
50	20230602	212700	278635905	4150	4150	4150	4150	0
51	20230602	212600	278635905	4150	4150	4150	4150	0
52	20230602	212500	278635905	4150	4150	4150	4150	0
53	20230602	212400	278635905	4150	4150	4150	4150	0
54	20230602	212300	278635905	4150	4150	4150	4150	0
55	20230602	212200	278635905	4150	4150	4150	4150	0
56	20230602	212100	278635905	4150	4150	4150	4150	0
57	20230602	212000	278635905	4150	4150	4150	4150	0
58	20230602	211900	278635905	4150	4150	4150	4150	0
59	20230602	211800	278635905	4150	4150	4150	4150	0
60	20230602	211700	278635905	4150	4150	4150	4150	0
61	20230602	211600	278635905	4150	4150	4150	4150	0
62	20230602	211500	278635905	4150	4150	4150	4150	1000
63	20230602	211400	278635905	4150	4150	4150	4150	0
64	20230602	211300	278635905	4150	4150	4150	4150	0
65	20230602	211200	278635905	4150	4150	4150	4150	0
66	20230602	211100	278635905	4150	4150	4150	4150	0
67	20230602	211000	278635905	4150	4150	4150	4150	0
68	20230602	210900	278635905	4150	4150	4150	4150	0
69	20230602	210800	278635905	4150	4150	4150	4150	0
70	20230602	210700	278635905	4150	4150	4150	4150	0
71	20230602	210600	278635905	4150	4150	4150	4150	0
72	20230602	210500	278635905	4150	4150	4150	4150	0
73	20230602	210400	278635905	4150	4150	4150	4150	0
74	20230602	210300	278635905	4150	4150	4150	4150	0
75	20230602	210200	278635905	4150	4150	4150	4150	0
76	20230602	210100	278635905	4150	4150	4150	4150	0
77	20230602	210000	278635905	4150	4150	4150	4150	0
78	20230602	205900	278635905	4150	4150	4150	4150	0
79	20230602	205800	278635905	4150	4150	4150	4150	0
80	20230602	205700	278635905	4150	4150	4150	4150	0
81	20230602	205600	278635905	4150	4150	4150	4150	0
82	20230602	205500	278635905	4150	4150	4150	4150	0
83	20230602	205400	278635905	4150	4150	4150	4150	0
84	20230602	205300	278635905	4150	4150	4150	4150	0
85	20230602	205200	278635905	4150	4150	4150	4150	0
86	20230602	205100	278635905	4150	4150	4150	4150	0
87	20230602	205000	278635905	4150	4150	4150	4150	0
88	20230602	204900	278635905	4150	4150	4150	4150	0
89	20230602	204800	278635905	4150	4150	4150	4150	0
90	20230602	204700	278635905	4150	4150	4150	4150	0
91	20230602	204600	278635905	4150	4150	4150	4150	0
92	20230602	204500	278635905	4150	4150	4150	4150	1000
93	20230602	204400	278635905	4150	4150	4150	4150	0
94	20230602	204300	278635905	4150	4150	4150	4150	0
95	20230602	204200	278635905	4150	4150	4150	4150	0
96	20230602	204100	278635905	4150	4150	4150	4150	0
97	20230602	204000	278635905	4150	4150	4150	4150	0
98	20230602	203900	278635905	4150	4150	4150	4150	0
99	20230602	203800	278635905	4150	4150	4150	4150	0
100	20230602	203700	278635905	4150	4150	4150	4150	0
101	20230602	203600	278635905	4150	4150	4150	4150	0
102	20230602	203500	278635905	4150	4150	4150	4150	0
103	20230602	203400	278635905	4150	4150	4150	4150	0
104	20230602	203300	278635905	4150	4150	4150	4150	0
105	20230602	203200	278635905	4150	4150	4150	4150	0
106	20230602	203100	278635905	4150	4150	4150	4150	0
107	20230602	203000	278635905	4150	4150	4150	4150	0
108	20230602	202900	278635905	4150	4150	4150	4150	0
109	20230602	202800	278635905	4150	4150	4150	4150	0
110	20230602	202700	278635905	4150	4150	4150	4150	0
111	20230602	202600	278635905	4150	4150	4150	4150	0
112	20230602	202500	278635905	4150	4150	4150	4150	0
113	20230602	202400	278635905	4150	4150	4150	4150	0
114	20230602	202300	278635905	4150	4150	4150	4150	0
115	20230602	202200	278635905	4150	4150	4150	4150	0
116	20230602	202100	278635905	4150	4150	4150	4150	0
117	20230602	202000	278635905	4150	4150	4150	4150	0
118	20230602	201900	278635905	4150	4150	4150	4150	0
119	20230602	201800	278635905	4150	4150	4150	4150	0
120	20230602	201700	278635905	4150	4150	4150	4150	0
121	20230602	201600	278635905	4150	4150	4150	4150	0
122	20230602	201500	278635905	4150	4150	4150	4150	1000
123	20230602	201400	278635905	4150	4150	4150	4150	0
124	20230602	201300	278635905	4150	4150	4150	4150	0
125	20230602	201200	278635905	4150	4150	4150	4150	0
126	20230602	201100	278635905	4150	4150	4150	4150	0
127	20230602	201000	278635905	4150	4150	4150	4150	0
128	20230602	200900	278635905	4150	4150	4150	4150	0
129	20230602	200800	278635905	4150	4150	4150	4150	0
130	20230602	200700	278635905	4150	4150	4150	4150	0
131	20230602	200600	278635905	4150	4150	4150	4150	0
132	20230602	200500	278635905	4150	4150	4150	4150	0
133	20230602	200400	278635905	4150	4150	4150	4150	0
134	20230602	200300	278635905	4150	4150	4150	4150	0
135	20230602	200200	278635905	4150	4150	4150	4150	0
136	20230602	200100	278635905	4150	4150	4150	4150	0
137	20230602	200000	278635905	4150	4150	4150	4150	0
138	20230602	195900	278635905	4150	4150	4150	4150	0
139	20230602	195800	278635905	4150	4150	4150	4150	0
140	20230602	195700	278635905	4150	4150	4150	4150	0
141	20230602	195600	278635905	4150	4150	4150	4150	0
142	20230602	195500	278635905	4150	4150	4150	4150	0
143	20230602	195400	278635905	4150	4150	4150	4150	0
144	20230602	195300	278635905	4150	4150	4150	4150	0
145	20230602	195200	278635905	4150	4150	4150	4150	0
146	20230602	195100	278635905	4150	4150	4150	4150	0
147	20230602	195000	278635905	4150	4150	4150	4150	0
148	20230602	194900	278635905	4150	4150	4150	4150	0
149	20230602	194800	278635905	4150	4150	4150	4150	0
150	20230602	194700	278635905	4150	4150	4150	4150	0
151	20230602	194600	278635905	4150	4150	4150	4150	0
152	20230602	194500	278635905	4150	4150	4150	4150	1000
153	20230602	194400	278635905	4150	4150	4150	4150	0
154	20230602	194300	278635905	4150	4150	4150	4150	0
155	20230602	194200	278635905	4150	4150	4150	4150	0
156	20230602	194100	278635905	4150	4150	4150	4150	0
157	20230602	194000	278635905	4150	4150	4150	4150	0
158	20230602	193900	278635905	4150	4150	4150	4150	0
159	20230602	193800	278635905	4150	4150	4150	4150	0
160	20230602	193700	278635905	4150	4150	4150	4150	0
161	20230602	193600	278635905	4150	4150	4150	4150	0
162	20230602	193500	278635905	4150	4150	4150	4150	0
163	20230602	193400	278635905	4150	4150	4150	4150	0
164	20230602	193300	278635905	4150	4150	4150	4150	0
165	20230602	193200	278635905	4150	4150	4150	4150	0
166	20230602	193100	278635905	4150	4150	4150	4150	0
167	20230602	193000	278635905	4150	4150	4150	4150	0
168	20230602	192900	278635905	4150	4150	4150	4150	0
169	20230602	192800	278635905	4150	4150	4150	4150	0
170	20230602	192700	278635905	4150	4150	4150	4150	0
171	20230602	192600	278635905	4150	4150	4150	4150	0
172	20230602	192500	278635905	4150	4150	4150	4150	0
173	20230602	192400	278635905	4150	4150	4150	4150	0
174	20230602	192300	278635905	4150	4150	4150	4150	0
175	20230602	192200	278635905	4150	4150	4150	4150	0
176	20230602	192100	278635905	4150	4150	4150	4150	0
177	20230602	192000	278635905	4150	4150	4150	4150	0
178	20230602	191900	278635905	4150	4150	4150	4150	0
179	20230602	191800	278635905	4150	4150	4150	4150	0
180	20230602	191700	278635905	4150	4150	4150	4150	0
181	20230602	191600	278635905	4150	4150	4150	4150	0
182	20230602	191500	278635905	4150	4150	4150	4150	1000
183	20230602	191400	278635905	4150	4150	4150	4150	0
184	20230602	191300	278635905	4150	4150	4150	4150	0
185	20230602	191200	278635905	4150	4150	4150	4150	0
186	20230602	191100	278635905	4150	4150	4150	4150	0
187	20230602	191000	278635905	4150	4150	4150	4150	0
188	20230602	190900	278635905	4150	4150	4150	4150	0
189	20230602	190800	278635905	4150	4150	4150	4150	0
190	20230602	190700	278635905	4150	4150	4150	4150	0
191	20230602	190600	278635905	4150	4150	4150	4150	0
192	20230602	190500	278635905	4150	4150	4150	4150	0
193	20230602	190400	278635905	4150	4150	4150	4150	0
194	20230602	190300	278635905	4150	4150	4150	4150	0
195	20230602	190200	278635905	4150	4150	4150	4150	0
196	20230602	190100	278635905	4150	4150	4150	4150	0
197	20230602	190000	278635905	4150	4150	4150	4150	0
198	20230602	185900	278635905	4150	4150	4150	4150	0
199	20230602	185800	278635905	4150	4150	4150	4150	0
200	20230602	185700	278635905	4150	4150	4150	4150	0
201	20230602	185600	278635905	4150	4150	4150	4150	0
202	20230602	185500	278635905	4150	4150	4150	4150	0
203	20230602	185400	278635905	4150	4150	4150	4150	0
204	20230602	185300	278635905	4150	4150	4150	4150	0
205	20230602	185200	278635905	4150	4150	4150	4150	0
206	20230602	185100	278635905	4150	4150	4150	4150	0
207	20230602	185000	278635905	4150	4150	4150	4150	0
208	20230602	184900	278635905	4150	4150	4150	4150	0
209	20230602	184800	278635905	4150	4150	4150	4150	0
210	20230602	184700	278635905	4150	4150	4150	4150	0
211	20230602	184600	278635905	4150	4150	4150	4150	0
212	20230602	184500	278635905	4150	4150	4150	4150	1000
213	20230602	184400	278635905	4150	4150	4150	4150	0
214	20230602	184300	278635905	4150	4150	4150	4150	0
215	20230602	184200	278635905	4150	4150	4150	4150	0
216	20230602	184100	278635905	4150	4150	4150	4150	0
217	20230602	184000	278635905	4150	4150	4150	4150	0
218	20230602	183900	278635905	4150	4150	4150	4150	0
219	20230602	183800	278635905	4150	4150	4150	4150	0
220	20230602	183700	278635905	4150	4150	4150	4150	0
221	20230602	183600	278635905	4150	4150	4150	4150	0
222	20230602	183500	278635905	4150	4150	4150	4150	0
223	20230602	183400	278635905	4150	4150	4150	4150	0
224	20230602	183300	278635905	4150	4150	4150	4150	0
225	20230602	183200	278635905	4150	4150	4150	4150	0
226	20230602	183100	278635905	4150	4150	4150	4150	0
227	20230602	183000	278635905	4150	4150	4150	4150	0
228	20230602	182900	278635905	4150	4150	4150	4150	0
229	20230602	182800	278635905	4150	4150	4150	4150	0
230	20230602	182700	278635905	4150	4150	4150	4150	0
231	20230602	182600	278635905	4150	4150	4150	4150	0
232	20230602	182500	278635905	4150	4150	4150	4150	0
233	20230602	182400	278635905	4150	4150	4150	4150	0
234	20230602	182300	278635905	4150	4150	4150	4150	0
235	20230602	182200	278635905	4150	4150	4150	4150	0
236	20230602	182100	278635905	4150	4150	4150	4150	0
237	20230602	182000	278635905	4150	4150	4150	4150	0
238	20230602	181900	278635905	4150	4150	4150	4150	0
239	20230602	181800	278635905	4150	4150	4150	4150	0
240	20230602	181700	278635905	4150	4150	4150	4150	0
241	20230602	181600	278635905	4150	4150	4150	4150	0
242	20230602	181500	278635905	4150	4150	4150	4150	1000
243	20230602	181400	278635905	4150	4150	4150	4150	0
244	20230602	181300	278635905	4150	4150	4150	4150	0
245	20230602	181200	278635905	4150	4150	4150	4150	0
246	20230602	181100	278635905	4150	4150	4150	4150	0
247	20230602	181000	278635905	4150	4150	4150	4150	0
248	20230602	180900	278635905	4150	4150	4150	4150	0
249	20230602	180800	278635905	4150	4150	4150	4150	0
250	20230602	180700	278635905	4150	4150	4150	4150	0
251	20230602	180600	278635905	4150	4150	4150	4150	0
252	20230602	180500	278635905	4150	4150	4150	4150	0
253	20230602	180400	278635905	4150	4150	4150	4150	0
254	20230602	180300	278635905	4150	4150	4150	4150	0
255	20230602	180200	278635905	4150	4150	4150	4150	0
256	20230602	180100	278635905	4150	4150	4150	4150	0
257	20230602	180000	278635905	4150	4150	4150	4150	0
258	20230602	175900	278635905	4150	4150	4150	4150	0
259	20230602	175800	278635905	4150	4150	4150	4150	0
260	20230602	175700	278635905	4150	4150	4150	4150	0
261	20230602	175600	278635905	4150	4150	4150	4150	0
262	20230602	175500	278635905	4150	4150	4150	4150	0
263	20230602	175400	278635905	4150	4150	4150	4150	0
264	20230602	175300	278635905	4150	4150	4150	4150	0
265	20230602	175200	278635905	4150	4150	4150	4150	0
266	20230602	175100	278635905	4150	4150	4150	4150	0
267	20230602	175000	278635905	4150	4150	4150	4150	0
268	20230602	174900	278635905	4150	4150	4150	4150	0
269	20230602	174800	278635905	4150	4150	4150	4150	0
270	20230602	174700	278635905	4150	4150	4150	4150	0
271	20230602	174600	278635905	4150	4150	4150	4150	0
272	20230602	174500	278635905	4150	4150	4150	4150	1000
273	20230602	174400	278635905	4150	4150	4150	4150	0
274	20230602	174300	278635905	4150	4150	4150	4150	0
275	20230602	174200	278635905	4150	4150	4150	4150	0
276	20230602	174100	278635905	4150	4150	4150	4150	0
277	20230602	174000	278635905	4150	4150	4150	4150	0
278	20230602	173900	278635905	4150	4150	4150	4150	0
279	20230602	173800	278635905	4150	4150	4150	4150	0
280	20230602	173700	278635905	4150	4150	4150	4150	0
281	20230602	173600	278635905	4150	4150	4150	4150	0
282	20230602	173500	278635905	4150	4150	4150	4150	0
283	20230602	173400	278635905	4150	4150	4150	4150	0
284	20230602	173300	278635905	4150	4150	4150	4150	0
285	20230602	173200	278635905	4150	4150	4150	4150	0
286	20230602	173100	278635905	4150	4150	4150	4150	0
287	20230602	173000	278635905	4150	4150	4150	4150	0
288	20230602	172900	278635905	4150	4150	4150	4150	0
289	20230602	172800	278635905	4150	4150	4150	4150	0
290	20230602	172700	278635905	4150	4150	4150	4150	0
291	20230602	172600	278635905	4150	4150	4150	4150	0
292	20230602	172500	278635905	4150	4150	4150	4150	0
293	20230602	172400	278635905	4150	4150	4150	4150	0
294	20230602	172300	278635905	4150	4150	4150	4150	0
295	20230602	172200	278635905	4150	4150	4150	4150	0
296	20230602	172100	278635905	4150	4150	4150	4150	0
297	20230602	172000	278635905	4150	4150	4150	4150	0
298	20230602	171900	278635905	4150	4150	4150	4150	0
299	20230602	171800	278635905	4150	4150	4150	4150	0
300	20230602	171700	278635905	4150	4150	4150	4150	0
301	20230602	171600	278635905	4150	4150	4150	4150	0
302	20230602	171500	278635905	4150	4150	4150	4150	1000
303	20230602	171400	278635905	4150	4150	4150	4150	0
304	20230602	171300	278635905	4150	4150	4150	4150	0
305	20230602	171200	278635905	4150	4150	4150	4150	0
306	20230602	171100	278635905	4150	4150	4150	4150	0
307	20230602	171000	278635905	4150	4150	4150	4150	0
308	20230602	170900	278635905	4150	4150	4150	4150	0
309	20230602	170800	278635905	4150	4150	4150	4150	0
310	20230602	170700	278635905	4150	4150	4150	4150	0
311	20230602	170600	278635905	4150	4150	4150	4150	0
312	20230602	170500	278635905	4150	4150	4150	4150	0
313	20230602	170400	278635905	4150	4150	4150	4150	0
314	20230602	170300	278635905	4150	4150	4150	4150	0
315	20230602	170200	278635905	4150	4150	4150	4150	0
316	20230602	170100	278635905	4150	4150	4150	4150	0
317	20230602	170000	278635905	4150	4150	4150	4150	0
318	20230602	165900	278635905	4150	4150	4150	4150	0
319	20230602	165800	278635905	4150	4150	4150	4150	0
320	20230602	165700	278635905	4150	4150	4150	4150	0
321	20230602	165600	278635905	4150	4150	4150	4150	0
322	20230602	165500	278635905	4150	4150	4150	4150	0
323	20230602	165400	278635905	4150	4150	4150	4150	0
324	20230602	165300	278635905	4150	4150	4150	4150	0
325	20230602	165200	278635905	4150	4150	4150	4150	0
326	20230602	165100	278635905	4150	4150	4150	4150	0
327	20230602	165000	278635905	4150	4150	4150	4150	0
328	20230602	164900	278635905	4150	4150	4150	4150	0
329	20230602	164800	278635905	4150	4150	4150	4150	0
330	20230602	164700	278635905	4150	4150	4150	4150	0
331	20230602	164600	278635905	4150	4150	4150	4150	0
332	20230602	164500	278635905	4150	4150	4150	4150	1000
333	20230602	164400	278635905	4150	4150	4150	4150	0
334	20230602	164300	278635905	4150	4150	4150	4150	0
335	20230602	164200	278635905	4150	4150	4150	4150	0
336	20230602	164100	278635905	4150	4150	4150	4150	0
337	20230602	164000	278635905	4150	4150	4150	4150	0
338	20230602	163900	278635905	4150	4150	4150	4150	0
339	20230602	163800	278635905	4150	4150	4150	4150	0
340	20230602	163700	278635905	4150	4150	4150	4150	0
341	20230602	163600	278635905	4150	4150	4150	4150	0
342	20230602	163500	278635905	4150	4150	4150	4150	0
343	20230602	163400	278635905	4150	4150	4150	4150	0
344	20230602	163300	278635905	4150	4150	4150	4150	0
345	20230602	163200	278635905	4150	4150	4150	4150	0
346	20230602	163100	278635905	4150	4150	4150	4150	0
347	20230602	163000	278635905	4150	4150	4150	4150	0
348	20230602	162900	278635905	4150	4150	4150	4150	0
349	20230602	162800	278635905	4150	4150	4150	4150	0
350	20230602	162700	278635905	4150	4150	4150	4150	0
351	20230602	162600	278635905	4150	4150	4150	4150	0
352	20230602	162500	278635905	4150	4150	4150	4150	0
353	20230602	162400	278635905	4150	4150	4150	4150	0
354	20230602	162300	278635905	4150	4150	4150	4150	0
355	20230602	162200	278635905	4150	4150	4150	4150	0
356	20230602	162100	278635905	4150	4150	4150	4150	0
357	20230602	162000	278635905	4150	4150	4150	4150	0
358	20230602	161900	278635905	4150	4150	4150	4150	0
359	20230602	161800	278635905	4150	4150	4150	4150	0
360	20230602	161700	278635905	4150	4150	4150	4150	0
361	20230602	161600	278635905	4150	4150	4150	4150	0
362	20230602	161500	278635905	4150	4150	4150	4150	1000
363	20230602	161400	278635905	4150	4150	4150	4150	0
364	20230602	161300	278635905	4150	4150	4150	4150	0
365	20230602	161200	278635905	4150	4150	4150	4150	0
366	20230602	161100	278635905	4150	4150	4150	4150	0
367	20230602	161000	278635905	4150	4150	4150	4150	0
368	20230602	160900	278635905	4150	4150	4150	4150	0
369	20230602	160800	278635905	4150	4150	4150	4150	0
370	20230602	160700	278635905	4150	4150	4150	4150	0
371	20230602	160600	278635905	4150	4150	4150	4150	0
372	20230602	160500	278635905	4150	4150	4150	4150	0
373	20230602	160400	278635905	4150	4150	4150	4150	0
374	20230602	160300	278635905	4150	4150	4150	4150	0
375	20230602	160200	278635905	4150	4150	4150	4150	0
376	20230602	160100	278635905	4150	4150	4150	4150	0
377	20230602	160000	278635905	4150	4150	4150	4150	0
378	20230602	155900	278635905	4150	4150	4150	4150	0
379	20230602	155800	278635905	4150	4150	4150	4150	0
380	20230602	155700	278635905	4150	4150	4150	4150	0
381	20230602	155600	278635905	4150	4150	4150	4150	0
382	20230602	155500	278635905	4150	4150	4150	4150	0
383	20230602	155400	278635905	4150	4150	4150	4150	0
384	20230602	155300	278635905	4150	4150	4150	4150	0
385	20230602	155200	278635905	4150	4150	4150	4150	0
386	20230602	155100	278635905	4150	4150	4150	4150	0
387	20230602	155000	278635905	4150	4150	4150	4150	0
388	20230602	154900	278635905	4150	4150	4150	4150	0
389	20230602	154800	278635905	4150	4150	4150	4150	0
390	20230602	154700	278635905	4150	4150	4150	4150	0
391	20230602	154600	278635905	4150	4150	4150	4150	0
392	20230602	154500	278635905	4150	4150	4150	4150	1000
393	20230602	154400	278635905	4150	4150	4150	4150	0
394	20230602	154300	278635905	4150	4150	4150	4150	0
395	20230602	154200	278635905	4150	4150	4150	4150	0
396	20230602	154100	278635905	4150	4150	4150	4150	0
397	20230602	154000	278635905	4150	4150	4150	4150	0
398	20230602	153900	278635905	4150	4150	4150	4150	0
399	20230602	153800	278635905	4150	4150	4150	4150	0
400	20230602	153700	278635905	4150	4150	4150	4150	0
401	20230602	153600	278635905	4150	4150	4150	4150	0
402	20230602	153500	278635905	4150	4150	4150	4150	0
403	20230602	153400	278635905	4150	4150	4150	4150	0
404	20230602	153300	278635905	4150	4150	4150	4150	0
405	20230602	153200	278635905	4150	4150	4150	4150	0
406	20230602	153100	278635905	4150	4150	4150	4150	0
407	20230602	153000	278635905	4150	4150	4150	4150	1000
408	20230602	152900	274485905	4175	4175	4175	4175	0
409	20230602	152800	274485905	4175	4175	4175	4175	0
410	20230602	152700	274485905	4175	4175	4175	4175	0
411	20230602	152600	274485905	4175	4175	4175	4175	0
412	20230602	152500	274485905	4175	4175	4175	4175	0
413	20230602	152400	274485905	4175	4175	4175	4175	0
414	20230602	152300	274485905	4175	4175	4175	4175	0
415	20230602	152200	274485905	4175	4175	4175	4175	0
416	20230602	152100	274485905	4175	4175	4175	4175	0
417	20230602	152000	274485905	4175	4175	4175	4175	0
418	20230602	151900	274485905	4175	4170	4175	4170	300
419	20230602	151800	273234405	4175	4175	4175	4175	3
420	20230602	151700	273221880	4170	4170	4170	4170	0
421	20230602	151600	273221880	4170	4170	4170	4170	0
422	20230602	151500	273221880	4170	4170	4170	4170	0
423	20230602	151400	273221880	4170	4170	4170	4170	0
424	20230602	151300	273221880	4170	4170	4170	4170	3
425	20230602	151200	273209370	4170	4175	4175	4170	103
426	20230602	151100	272779360	4170	4170	4170	4170	0
427	20230602	151000	272779360	4170	4170	4170	4170	0
428	20230602	150900	272779360	4170	4170	4170	4170	0
429	20230602	150800	272779360	4170	4170	4170	4170	0
430	20230602	150700	272779360	4170	4170	4170	4170	0
431	20230602	150600	272779360	4170	4170	4170	4170	5
432	20230602	150500	272758510	4170	4165	4170	4165	113
433	20230602	150400	272287395	4170	4175	4175	4170	482
434	20230602	150300	270275240	4175	4175	4175	4175	19
435	20230602	150200	270195915	4170	4170	4170	4170	0
436	20230602	150100	270195915	4170	4170	4170	4170	1
437	20230602	150000	270191745	4170	4170	4170	4170	3
438	20230602	145900	270179235	4170	4170	4170	4170	34
439	20230602	145800	270037455	4170	4170	4170	4170	72
440	20230602	145700	269737215	4170	4170	4170	4170	30
441	20230602	145600	269612115	4165	4165	4165	4165	85
442	20230602	145500	269258090	4165	4165	4165	4165	0
443	20230602	145400	269258090	4165	4165	4165	4165	26
444	20230602	145300	269149800	4165	4165	4165	4165	15
445	20230602	145200	269087325	4165	4165	4165	4165	0
446	20230602	145100	269087325	4165	4165	4165	4165	0
447	20230602	145000	269087325	4165	4165	4165	4165	5
448	20230602	144900	269066500	4160	4160	4160	4160	648
449	20230602	144800	266370820	4160	4160	4160	4160	0
450	20230602	144700	266370820	4160	4160	4160	4160	0
451	20230602	144600	266370820	4160	4160	4160	4160	0
452	20230602	144500	266370820	4160	4160	4160	4160	0
453	20230602	144400	266370820	4160	4160	4160	4160	0
454	20230602	144300	266370820	4160	4160	4160	4160	0
455	20230602	144200	266370820	4160	4160	4160	4160	0
456	20230602	144100	266370820	4160	4160	4160	4160	0
457	20230602	144000	266370820	4160	4160	4160	4160	0
458	20230602	143900	266370820	4160	4160	4160	4160	0
459	20230602	143800	266370820	4160	4160	4160	4160	40
460	20230602	143700	266204420	4160	4160	4160	4160	0
461	20230602	143600	266204420	4160	4160	4160	4160	230
462	20230602	143500	265247620	4155	4155	4155	4155	0
463	20230602	143400	265247620	4155	4155	4155	4155	0
464	20230602	143300	265247620	4155	4155	4155	4155	0
465	20230602	143200	265247620	4155	4155	4155	4155	0
466	20230602	143100	265247620	4155	4160	4160	4155	1282
467	20230602	143000	259919465	4160	4160	4160	4160	0
468	20230602	142900	259919465	4160	4160	4160	4160	0
469	20230602	142800	259919465	4160	4175	4175	4160	24
470	20230602	142700	259819325	4165	4165	4165	4165	9
471	20230602	142600	259781840	4165	4165	4165	4165	2
472	20230602	142500	259773510	4165	4165	4165	4165	0
473	20230602	142400	259773510	4165	4165	4165	4165	0
474	20230602	142300	259773510	4165	4165	4165	4165	0
475	20230602	142200	259773510	4165	4165	4165	4165	330
476	20230602	142100	258399060	4155	4155	4155	4155	0
477	20230602	142000	258399060	4155	4155	4155	4155	0
478	20230602	141900	258399060	4155	4155	4155	4155	0
479	20230602	141800	258399060	4155	4155	4155	4155	0
480	20230602	141700	258399060	4155	4155	4155	4155	0
481	20230602	141600	258399060	4155	4155	4155	4155	0
482	20230602	141500	258399060	4155	4155	4155	4155	1
483	20230602	141400	258394905	4150	4150	4150	4150	10
484	20230602	141300	258353405	4145	4145	4145	4145	132
485	20230602	141200	257806265	4140	4155	4155	4140	1712
486	20230602	141100	250706095	4155	4155	4155	4155	0
487	20230602	141000	250706095	4155	4155	4155	4155	0
488	20230602	140900	250706095	4155	4155	4155	4155	0
489	20230602	140800	250706095	4155	4155	4155	4155	0
490	20230602	140700	250706095	4155	4155	4155	4155	0
491	20230602	140600	250706095	4155	4155	4155	4155	0
492	20230602	140500	250706095	4155	4155	4155	4155	0
493	20230602	140400	250706095	4155	4155	4155	4155	0
494	20230602	140300	250706095	4155	4155	4155	4155	50
495	20230602	140200	250498345	4155	4155	4155	4155	50
496	20230602	140100	250290595	4160	4160	4160	4160	0
497	20230602	140000	250290595	4160	4160	4160	4160	0
498	20230602	135900	250290595	4160	4170	4170	4160	471
499	20230602	135800	248331005	4175	4180	4180	4175	121
500	20230602	135700	247825735	4175	4175	4175	4175	0
501	20230602	135600	247825735	4175	4175	4175	4175	29
502	20230602	135500	247704660	4180	4180	4180	4180	111
503	20230602	135400	247240680	4180	4180	4180	4180	0
504	20230602	135300	247240680	4180	4180	4180	4180	2
505	20230602	135200	247232320	4180	4180	4180	4180	2
506	20230602	135100	247223960	4180	4185	4185	4180	67
507	20230602	135000	246943575	4185	4185	4185	4185	5
508	20230602	134900	246922650	4185	4185	4185	4185	0
509	20230602	134800	246922650	4185	4185	4185	4185	1000
510	20230602	134700	242737650	4185	4185	4185	4185	585
511	20230602	134600	240289425	4180	4180	4180	4180	326
512	20230602	134500	238926745	4180	4180	4180	4180	47
513	20230602	134400	238730285	4175	4175	4175	4175	174
514	20230602	134300	238003835	4175	4175	4175	4175	48
515	20230602	134200	237803435	4175	4175	4175	4175	0
516	20230602	134100	237803435	4175	4175	4175	4175	0
517	20230602	134000	237803435	4175	4175	4175	4175	52
518	20230602	133900	237586335	4170	4170	4170	4170	0
519	20230602	133800	237586335	4170	4165	4170	4165	319
520	20230602	133700	236256705	4165	4175	4175	4165	1869
521	20230602	133600	228459135	4175	4175	4175	4175	47
522	20230602	133500	228262910	4175	4175	4175	4175	602
523	20230602	133400	225749560	4175	4175	4175	4175	47
524	20230602	133300	225553335	4170	4170	4170	4170	0
525	20230602	133200	225553335	4170	4170	4170	4170	1
526	20230602	133100	225549165	4175	4170	4175	4170	32
527	20230602	133000	225415710	4170	4170	4170	4170	1
528	20230602	132900	225411540	4170	4170	4170	4170	37
529	20230602	132800	225257250	4170	4170	4170	4170	0
530	20230602	132700	225257250	4170	4170	4170	4170	47
531	20230602	132600	225061260	4170	4170	4170	4170	0
532	20230602	132500	225061260	4170	4170	4170	4170	47
533	20230602	132400	224865270	4165	4165	4165	4165	0
534	20230602	132300	224865270	4165	4165	4165	4165	203
535	20230602	132200	224019775	4175	4175	4175	4175	0
536	20230602	132100	224019775	4175	4175	4175	4175	47
537	20230602	132000	223823550	4175	4175	4175	4175	0
538	20230602	131900	223823550	4175	4175	4175	4175	0
539	20230602	131800	223823550	4175	4175	4175	4175	47
540	20230602	131700	223627325	4175	4175	4175	4175	0
541	20230602	131600	223627325	4175	4175	4175	4175	47
542	20230602	131500	223431100	4175	4175	4175	4175	20
543	20230602	131400	223347600	4175	4175	4175	4175	47
544	20230602	131300	223151375	4175	4175	4175	4175	0
545	20230602	131200	223151375	4175	4175	4175	4175	47
546	20230602	131100	222955150	4175	4175	4175	4175	0
547	20230602	131000	222955150	4175	4175	4175	4175	47
548	20230602	130900	222758925	4175	4175	4175	4175	0
549	20230602	130800	222758925	4175	4175	4175	4175	0
550	20230602	130700	222758925	4175	4175	4175	4175	47
551	20230602	130600	222562700	4165	4165	4165	4165	96
552	20230602	130500	222162860	4175	4175	4175	4175	47
553	20230602	130400	221966635	4175	4175	4175	4175	100
554	20230602	130300	221549135	4175	4175	4175	4175	47
555	20230602	130200	221352910	4165	4165	4165	4165	0
556	20230602	130100	221352910	4165	4175	4175	4165	1007
557	20230602	130000	217158285	4175	4175	4175	4175	1
558	20230602	125900	217154110	4175	4175	4175	4175	47
559	20230602	125800	216957885	4165	4165	4165	4165	1050
560	20230602	125700	212584635	4165	4165	4165	4165	47
561	20230602	125600	212388880	4160	4160	4160	4160	316
562	20230602	125500	211074320	4160	4165	4165	4160	25
563	20230602	125400	210970305	4175	4175	4175	4175	47
564	20230602	125300	210774080	4175	4175	4175	4175	0
565	20230602	125200	210774080	4175	4175	4175	4175	47
566	20230602	125100	210577855	4165	4170	4170	4165	19
567	20230602	125000	210498635	4175	4175	4175	4175	47
568	20230602	124900	210302410	4170	4170	4170	4170	0
569	20230602	124800	210302410	4170	4170	4170	4170	31
570	20230602	124700	210173140	4170	4170	4170	4170	0
571	20230602	124600	210173140	4170	4170	4170	4170	47
572	20230602	124500	209977150	4170	4170	4170	4170	0
573	20230602	124400	209977150	4170	4170	4170	4170	0
574	20230602	124300	209977150	4170	4170	4170	4170	47
575	20230602	124200	209781160	4170	4170	4170	4170	0
576	20230602	124100	209781160	4170	4170	4170	4170	47
577	20230602	124000	209585170	4165	4165	4165	4165	0
578	20230602	123900	209585170	4165	4160	4165	4160	314
579	20230602	123800	208277490	4165	4165	4165	4165	142
580	20230602	123700	207686060	4170	4170	4170	4170	47
581	20230602	123600	207490070	4165	4165	4165	4165	22
582	20230602	123500	207398440	4170	4170	4170	4170	47
583	20230602	123400	207202450	4175	4175	4175	4175	0
584	20230602	123300	207202450	4175	4175	4175	4175	0
585	20230602	123200	207202450	4175	4165	4175	4165	58
586	20230602	123100	206960410	4175	4175	4175	4175	0
587	20230602	123000	206960410	4175	4175	4175	4175	47
588	20230602	122900	206764185	4165	4175	4175	4165	140
589	20230602	122800	206180685	4175	4175	4175	4175	47
590	20230602	122700	205984460	4180	4180	4180	4180	0
591	20230602	122600	205984460	4180	4180	4180	4180	47
592	20230602	122500	205788000	4180	4180	4180	4180	10
593	20230602	122400	205746200	4180	4165	4180	4165	75
594	20230602	122300	205432820	4165	4165	4165	4165	112
595	20230602	122200	204966340	4165	4165	4165	4165	199
596	20230602	122100	204137505	4180	4180	4180	4180	47
597	20230602	122000	203941045	4165	4165	4165	4165	2
598	20230602	121900	203932715	4170	4170	4170	4170	97
599	20230602	121800	203528225	4180	4180	4180	4180	10
600	20230602	121700	203486425	4180	4180	4180	4180	57
601	20230602	121600	203248165	4180	4180	4180	4180	6
602	20230602	121500	203223085	4180	4180	4180	4180	47
603	20230602	121400	203026625	4180	4180	4180	4180	0
604	20230602	121300	203026625	4180	4180	4180	4180	47
605	20230602	121200	202830165	4180	4180	4180	4180	0
606	20230602	121100	202830165	4180	4180	4180	4180	47
607	20230602	121000	202633705	4180	4180	4180	4180	0
608	20230602	120900	202633705	4180	4180	4180	4180	0
609	20230602	120800	202633705	4180	4180	4180	4180	47
610	20230602	120700	202437245	4180	4180	4180	4180	0
611	20230602	120600	202437245	4180	4180	4180	4180	47
612	20230602	120500	202240785	4180	4180	4180	4180	10
613	20230602	120400	202198985	4180	4180	4180	4180	63
614	20230602	120300	201935645	4185	4185	4185	4185	0
615	20230602	120200	201935645	4185	4165	4185	4155	1236
616	20230602	120100	196779155	4170	4170	4170	4170	145
617	20230602	120000	196174505	4180	4180	4180	4180	47
618	20230602	115900	195978045	4185	4185	4185	4185	0
619	20230602	115800	195978045	4185	4185	4185	4185	0
620	20230602	115700	195978045	4185	4185	4185	4185	47
621	20230602	115600	195781350	4180	4180	4180	4180	0
622	20230602	115500	195781350	4180	4180	4180	4180	47
623	20230602	115400	195584890	4180	4180	4180	4180	0
624	20230602	115300	195584890	4180	4180	4180	4180	47
625	20230602	115200	195388430	4180	4180	4180	4180	0
626	20230602	115100	195388430	4180	4180	4180	4180	47
627	20230602	115000	195191970	4175	4175	4175	4175	0
628	20230602	114900	195191970	4175	4175	4175	4170	712
629	20230602	114800	192220870	4175	4175	4175	4175	0
630	20230602	114700	192220870	4175	4175	4175	4175	5
631	20230602	114600	192199995	4175	4175	4175	4175	47
632	20230602	114500	192003770	4170	4170	4170	4170	12
633	20230602	114400	191953730	4175	4175	4175	4175	47
634	20230602	114300	191757505	4175	4175	4175	4175	0
635	20230602	114200	191757505	4175	4175	4175	4175	97
636	20230602	114100	191352530	4175	4175	4175	4175	0
637	20230602	114000	191352530	4175	4175	4175	4175	82
638	20230602	113900	191010180	4175	4175	4175	4175	0
639	20230602	113800	191010180	4175	4175	4175	4175	67
640	20230602	113700	190730455	4175	4175	4175	4175	9
641	20230602	113600	190692880	4175	4175	4175	4175	0
642	20230602	113500	190692880	4175	4170	4175	4170	95
643	20230602	113400	190296495	4175	4175	4175	4175	1
644	20230602	113300	190292320	4175	4175	4175	4175	52
645	20230602	113200	190075220	4175	4175	4175	4175	25
646	20230602	113100	189970845	4175	4175	4175	4175	55
647	20230602	113000	189741220	4170	4175	4175	4170	510
648	20230602	112900	187614470	4175	4170	4175	4170	147
649	20230602	112800	187001245	4175	4175	4175	4175	1
650	20230602	112700	186997070	4175	4170	4175	4170	160
651	20230602	112600	186329635	4175	4175	4175	4175	0
652	20230602	112500	186329635	4175	4175	4175	4175	48
653	20230602	112400	186129235	4175	4170	4175	4170	250
654	20230602	112300	185086710	4175	4175	4175	4175	46
655	20230602	112200	184894660	4180	4180	4180	4180	47
656	20230602	112100	184698200	4180	4180	4180	4180	35
657	20230602	112000	184551900	4180	4180	4180	4180	50
658	20230602	111900	184342900	4175	4175	4175	4175	1
659	20230602	111800	184338725	4175	4175	4175	4175	802
660	20230602	111700	180990375	4175	4175	4175	4175	245
661	20230602	111600	179967500	4175	4175	4175	4175	110
662	20230602	111500	179508250	4175	4175	4175	4175	902
663	20230602	111400	175742400	4175	4180	4180	4175	147
664	20230602	111300	175128440	4180	4180	4180	4180	5
665	20230602	111200	175107540	4180	4180	4180	4180	105
666	20230602	111100	174668640	4185	4185	4185	4185	58
667	20230602	111000	174425910	4185	4185	4185	4185	1
668	20230602	110900	174421725	4185	4180	4185	4180	51
669	20230602	110800	174208305	4185	4185	4185	4185	38
670	20230602	110700	174049275	4185	4185	4185	4185	20
671	20230602	110600	173965575	4185	4185	4185	4185	0
672	20230602	110500	173965575	4185	4180	4185	4180	777
673	20230602	110400	170717255	4180	4180	4180	4180	0
674	20230602	110300	170717255	4180	4180	4180	4180	57
675	20230602	110200	170478995	4175	4175	4175	4175	452
676	20230602	110100	168591895	4175	4180	4180	4175	105
677	20230602	110000	168153495	4180	4180	4180	4180	302
678	20230602	105900	166891135	4180	4180	4180	4180	2
679	20230602	105800	166882775	4185	4185	4185	4185	48
680	20230602	105700	166681895	4185	4185	4185	4185	5
681	20230602	105600	166660970	4185	4185	4185	4180	73
682	20230602	105500	166355575	4185	4185	4185	4185	195
683	20230602	105400	165539500	4185	4190	4190	4185	59
684	20230602	105300	165292310	4190	4190	4190	4190	203
685	20230602	105200	164441740	4190	4190	4190	4190	49
686	20230602	105100	164236430	4190	4190	4190	4190	171
687	20230602	105000	163519940	4190	4190	4190	4190	1230
688	20230602	104900	158366240	4190	4185	4190	4175	178
689	20230602	104800	157621970	4190	4190	4190	4190	2
690	20230602	104700	157613590	4185	4185	4185	4185	23
691	20230602	104600	157517335	4185	4185	4185	4185	288
692	20230602	104500	156312055	4185	4185	4185	4185	452
693	20230602	104400	154420435	4185	4185	4185	4185	0
694	20230602	104300	154420435	4185	4175	4185	4175	98
695	20230602	104200	154010805	4185	4185	4185	4185	0
696	20230602	104100	154010805	4185	4185	4185	4175	462
697	20230602	104000	152079585	4185	4185	4185	4185	0
698	20230602	103900	152079585	4185	4185	4185	4185	1449
699	20230602	103800	146015520	4190	4180	4190	4180	2133
700	20230602	103700	137091425	4185	4170	4185	4170	3530
701	20230602	103600	122336440	4170	4165	4170	4165	1973
702	20230602	103500	114111170	4160	4155	4160	4155	1977
703	20230602	103400	105896000	4155	4150	4155	4150	372
704	20230602	103300	104351960	4150	4150	4150	4150	56
705	20230602	103200	104119560	4150	4150	4150	4150	170
706	20230602	103100	103414060	4150	4150	4150	4150	2
707	20230602	103000	103405760	4155	4155	4155	4155	58
708	20230602	102900	103164770	4155	4155	4155	4155	1952
709	20230602	102800	95054210	4155	4150	4155	4150	2013
710	20230602	102700	86693290	4150	4150	4150	4150	652
711	20230602	102600	83987490	4145	4145	4145	4145	797
712	20230602	102500	80683925	4130	4130	4130	4130	2
713	20230602	102400	80675665	4130	4130	4130	4130	0
714	20230602	102300	80675665	4130	4130	4130	4130	0
715	20230602	102200	80675665	4130	4130	4130	4130	0
716	20230602	102100	80675665	4130	4130	4130	4130	359
717	20230602	102000	79192995	4125	4125	4125	4125	0
718	20230602	101900	79192995	4125	4125	4125	4125	0
719	20230602	101800	79192995	4125	4125	4125	4125	0
720	20230602	101700	79192995	4125	4125	4125	4125	0
721	20230602	101600	79192995	4125	4125	4125	4125	0
722	20230602	101500	79192995	4125	4125	4125	4125	0
723	20230602	101400	79192995	4125	4125	4125	4125	0
724	20230602	101300	79192995	4125	4125	4125	4125	0
725	20230602	101200	79192995	4125	4125	4125	4125	750
726	20230602	101100	76099245	4125	4125	4125	4125	0
727	20230602	101000	76099245	4125	4125	4125	4125	255
728	20230602	100900	75047370	4120	4120	4120	4120	0
729	20230602	100800	75047370	4120	4120	4120	4120	0
730	20230602	100700	75047370	4120	4120	4120	4120	0
731	20230602	100600	75047370	4120	4130	4130	4120	1900
732	20230602	100500	67210940	4130	4130	4130	4130	0
733	20230602	100400	67210940	4130	4130	4130	4130	1
734	20230602	100300	67206810	4130	4130	4130	4130	10
735	20230602	100200	67165510	4145	4145	4145	4145	0
736	20230602	100100	67165510	4145	4145	4145	4145	0
737	20230602	100000	67165510	4145	4140	4145	4140	871
738	20230602	095900	63557065	4135	4130	4135	4130	2070
739	20230602	095800	55001920	4125	4125	4125	4125	0
740	20230602	095700	55001920	4125	4125	4125	4125	0
741	20230602	095600	55001920	4125	4125	4125	4125	0
742	20230602	095500	55001920	4125	4125	4125	4125	60
743	20230602	095400	54754420	4125	4125	4125	4125	0
744	20230602	095300	54754420	4125	4125	4125	4125	301
745	20230602	095200	53512795	4125	4125	4125	4125	0
746	20230602	095100	53512795	4125	4125	4125	4125	0
747	20230602	095000	53512795	4125	4125	4125	4125	0
748	20230602	094900	53512795	4125	4125	4125	4125	0
749	20230602	094800	53512795	4125	4125	4125	4125	0
750	20230602	094700	53512795	4125	4125	4125	4125	0
751	20230602	094600	53512795	4125	4130	4130	4125	223
752	20230602	094500	52592910	4130	4130	4130	4130	0
753	20230602	094400	52592910	4130	4130	4130	4130	7
754	20230602	094300	52564000	4130	4130	4130	4130	0
755	20230602	094200	52564000	4130	4130	4130	4130	5
756	20230602	094100	52543350	4125	4125	4125	4125	0
757	20230602	094000	52543350	4125	4125	4125	4125	0
758	20230602	093900	52543350	4125	4125	4125	4125	29
759	20230602	093800	52423725	4120	4120	4120	4120	68
760	20230602	093700	52143565	4120	4120	4120	4120	0
761	20230602	093600	52143565	4120	4125	4125	4120	51
762	20230602	093500	51933440	4115	4120	4120	4115	735
763	20230602	093400	48908335	4120	4120	4120	4120	41
764	20230602	093300	48739415	4120	4120	4120	4120	698
765	20230602	093200	45863655	4120	4125	4125	4120	2476
766	20230602	093100	35654370	4130	4130	4130	4130	1
767	20230602	093000	35650240	4130	4135	4135	4130	4
768	20230602	092900	35633715	4135	4135	4135	4135	0
769	20230602	092800	35633715	4135	4125	4135	4125	26
770	20230602	092700	35526435	4125	4125	4125	4125	0
771	20230602	092600	35526435	4125	4125	4125	4125	0
772	20230602	092500	35526435	4125	4135	4135	4125	170
773	20230602	092400	34823885	4135	4125	4135	4125	988
774	20230602	092300	30747385	4125	4125	4125	4125	0
775	20230602	092200	30747385	4125	4125	4125	4125	0
776	20230602	092100	30747385	4125	4125	4125	4125	0
777	20230602	092000	30747385	4125	4125	4125	4120	1015
778	20230602	091900	26561085	4125	4125	4125	4125	77
779	20230602	091800	26243460	4125	4125	4125	4125	442
780	20230602	091700	24420210	4125	4125	4125	4125	50
781	20230602	091600	24213960	4135	4135	4135	4135	52
782	20230602	091500	23998940	4125	4125	4125	4125	0
783	20230602	091400	23998940	4125	4130	4130	4125	1000
784	20230602	091300	19870655	4135	4135	4135	4135	20
785	20230602	091200	19787955	4140	4140	4140	4140	309
786	20230602	091100	18508695	4140	4145	4145	4140	30
787	20230602	091000	18384490	4140	4145	4145	4140	890
788	20230602	090900	14697780	4150	4155	4155	4150	29
789	20230602	090800	14577385	4155	4155	4155	4155	211
790	20230602	090700	13700680	4150	4140	4150	4140	1009
791	20230602	090600	9518915	4145	4145	4145	4145	0
792	20230602	090500	9518915	4145	4145	4145	4140	512
793	20230602	090400	7396925	4145	4140	4145	4140	409
794	20230602	090300	5701625	4145	4125	4145	4125	249
795	20230602	090200	4669800	4125	4125	4125	4125	0
796	20230602	090100	4669800	4125	4125	4125	4125	24
797	20230602	090000	4570800	4125	4130	4130	4125	1107