KissMeData/088910/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	220700	732602285	2990	2990	2990	2990	9700
3	20230602	220600	732602285	2990	2990	2990	2990	0
4	20230602	220500	732602285	2990	2990	2990	2990	0
5	20230602	220400	732602285	2990	2990	2990	2990	0
6	20230602	220300	732602285	2990	2990	2990	2990	0
7	20230602	220200	732602285	2990	2990	2990	2990	0
8	20230602	220100	732602285	2990	2990	2990	2990	0
9	20230602	220000	732602285	2990	2990	2990	2990	0
10	20230602	215900	732602285	2990	2990	2990	2990	0
11	20230602	215800	732602285	2990	2990	2990	2990	0
12	20230602	215700	732602285	2990	2990	2990	2990	0
13	20230602	215600	732602285	2990	2990	2990	2990	0
14	20230602	215500	732602285	2990	2990	2990	2990	0
15	20230602	215400	732602285	2990	2990	2990	2990	0
16	20230602	215300	732602285	2990	2990	2990	2990	0
17	20230602	215200	732602285	2990	2990	2990	2990	0
18	20230602	215100	732602285	2990	2990	2990	2990	0
19	20230602	215000	732602285	2990	2990	2990	2990	0
20	20230602	214900	732602285	2990	2990	2990	2990	0
21	20230602	214800	732602285	2990	2990	2990	2990	0
22	20230602	214700	732602285	2990	2990	2990	2990	0
23	20230602	214600	732602285	2990	2990	2990	2990	0
24	20230602	214500	732602285	2990	2990	2990	2990	0
25	20230602	214400	732602285	2990	2990	2990	2990	0
26	20230602	214300	732602285	2990	2990	2990	2990	0
27	20230602	214200	732602285	2990	2990	2990	2990	0
28	20230602	214100	732602285	2990	2990	2990	2990	0
29	20230602	214000	732602285	2990	2990	2990	2990	0
30	20230602	213900	732602285	2990	2990	2990	2990	0
31	20230602	213800	732602285	2990	2990	2990	2990	0
32	20230602	213700	732602285	2990	2990	2990	2990	9700
33	20230602	213600	732602285	2990	2990	2990	2990	0
34	20230602	213500	732602285	2990	2990	2990	2990	0
35	20230602	213400	732602285	2990	2990	2990	2990	0
36	20230602	213300	732602285	2990	2990	2990	2990	0
37	20230602	213200	732602285	2990	2990	2990	2990	0
38	20230602	213100	732602285	2990	2990	2990	2990	0
39	20230602	213000	732602285	2990	2990	2990	2990	0
40	20230602	212900	732602285	2990	2990	2990	2990	0
41	20230602	212800	732602285	2990	2990	2990	2990	0
42	20230602	212700	732602285	2990	2990	2990	2990	0
43	20230602	212600	732602285	2990	2990	2990	2990	0
44	20230602	212500	732602285	2990	2990	2990	2990	0
45	20230602	212400	732602285	2990	2990	2990	2990	0
46	20230602	212300	732602285	2990	2990	2990	2990	0
47	20230602	212200	732602285	2990	2990	2990	2990	0
48	20230602	212100	732602285	2990	2990	2990	2990	0
49	20230602	212000	732602285	2990	2990	2990	2990	0
50	20230602	211900	732602285	2990	2990	2990	2990	0
51	20230602	211800	732602285	2990	2990	2990	2990	0
52	20230602	211700	732602285	2990	2990	2990	2990	0
53	20230602	211600	732602285	2990	2990	2990	2990	0
54	20230602	211500	732602285	2990	2990	2990	2990	0
55	20230602	211400	732602285	2990	2990	2990	2990	0
56	20230602	211300	732602285	2990	2990	2990	2990	0
57	20230602	211200	732602285	2990	2990	2990	2990	0
58	20230602	211100	732602285	2990	2990	2990	2990	0
59	20230602	211000	732602285	2990	2990	2990	2990	0
60	20230602	210900	732602285	2990	2990	2990	2990	0
61	20230602	210800	732602285	2990	2990	2990	2990	0
62	20230602	210700	732602285	2990	2990	2990	2990	9700
63	20230602	210600	732602285	2990	2990	2990	2990	0
64	20230602	210500	732602285	2990	2990	2990	2990	0
65	20230602	210400	732602285	2990	2990	2990	2990	0
66	20230602	210300	732602285	2990	2990	2990	2990	0
67	20230602	210200	732602285	2990	2990	2990	2990	0
68	20230602	210100	732602285	2990	2990	2990	2990	0
69	20230602	210000	732602285	2990	2990	2990	2990	0
70	20230602	205900	732602285	2990	2990	2990	2990	0
71	20230602	205800	732602285	2990	2990	2990	2990	0
72	20230602	205700	732602285	2990	2990	2990	2990	0
73	20230602	205600	732602285	2990	2990	2990	2990	0
74	20230602	205500	732602285	2990	2990	2990	2990	0
75	20230602	205400	732602285	2990	2990	2990	2990	0
76	20230602	205300	732602285	2990	2990	2990	2990	0
77	20230602	205200	732602285	2990	2990	2990	2990	0
78	20230602	205100	732602285	2990	2990	2990	2990	0
79	20230602	205000	732602285	2990	2990	2990	2990	0
80	20230602	204900	732602285	2990	2990	2990	2990	0
81	20230602	204800	732602285	2990	2990	2990	2990	0
82	20230602	204700	732602285	2990	2990	2990	2990	0
83	20230602	204600	732602285	2990	2990	2990	2990	0
84	20230602	204500	732602285	2990	2990	2990	2990	0
85	20230602	204400	732602285	2990	2990	2990	2990	0
86	20230602	204300	732602285	2990	2990	2990	2990	0
87	20230602	204200	732602285	2990	2990	2990	2990	0
88	20230602	204100	732602285	2990	2990	2990	2990	0
89	20230602	204000	732602285	2990	2990	2990	2990	0
90	20230602	203900	732602285	2990	2990	2990	2990	0
91	20230602	203800	732602285	2990	2990	2990	2990	0
92	20230602	203700	732602285	2990	2990	2990	2990	9700
93	20230602	203600	732602285	2990	2990	2990	2990	0
94	20230602	203500	732602285	2990	2990	2990	2990	0
95	20230602	203400	732602285	2990	2990	2990	2990	0
96	20230602	203300	732602285	2990	2990	2990	2990	0
97	20230602	203200	732602285	2990	2990	2990	2990	0
98	20230602	203100	732602285	2990	2990	2990	2990	0
99	20230602	203000	732602285	2990	2990	2990	2990	0
100	20230602	202900	732602285	2990	2990	2990	2990	0
101	20230602	202800	732602285	2990	2990	2990	2990	0
102	20230602	202700	732602285	2990	2990	2990	2990	0
103	20230602	202600	732602285	2990	2990	2990	2990	0
104	20230602	202500	732602285	2990	2990	2990	2990	0
105	20230602	202400	732602285	2990	2990	2990	2990	0
106	20230602	202300	732602285	2990	2990	2990	2990	0
107	20230602	202200	732602285	2990	2990	2990	2990	0
108	20230602	202100	732602285	2990	2990	2990	2990	0
109	20230602	202000	732602285	2990	2990	2990	2990	0
110	20230602	201900	732602285	2990	2990	2990	2990	0
111	20230602	201800	732602285	2990	2990	2990	2990	0
112	20230602	201700	732602285	2990	2990	2990	2990	0
113	20230602	201600	732602285	2990	2990	2990	2990	0
114	20230602	201500	732602285	2990	2990	2990	2990	0
115	20230602	201400	732602285	2990	2990	2990	2990	0
116	20230602	201300	732602285	2990	2990	2990	2990	0
117	20230602	201200	732602285	2990	2990	2990	2990	0
118	20230602	201100	732602285	2990	2990	2990	2990	0
119	20230602	201000	732602285	2990	2990	2990	2990	0
120	20230602	200900	732602285	2990	2990	2990	2990	0
121	20230602	200800	732602285	2990	2990	2990	2990	0
122	20230602	200700	732602285	2990	2990	2990	2990	9700
123	20230602	200600	732602285	2990	2990	2990	2990	0
124	20230602	200500	732602285	2990	2990	2990	2990	0
125	20230602	200400	732602285	2990	2990	2990	2990	0
126	20230602	200300	732602285	2990	2990	2990	2990	0
127	20230602	200200	732602285	2990	2990	2990	2990	0
128	20230602	200100	732602285	2990	2990	2990	2990	0
129	20230602	200000	732602285	2990	2990	2990	2990	0
130	20230602	195900	732602285	2990	2990	2990	2990	0
131	20230602	195800	732602285	2990	2990	2990	2990	0
132	20230602	195700	732602285	2990	2990	2990	2990	0
133	20230602	195600	732602285	2990	2990	2990	2990	0
134	20230602	195500	732602285	2990	2990	2990	2990	0
135	20230602	195400	732602285	2990	2990	2990	2990	0
136	20230602	195300	732602285	2990	2990	2990	2990	0
137	20230602	195200	732602285	2990	2990	2990	2990	0
138	20230602	195100	732602285	2990	2990	2990	2990	0
139	20230602	195000	732602285	2990	2990	2990	2990	0
140	20230602	194900	732602285	2990	2990	2990	2990	0
141	20230602	194800	732602285	2990	2990	2990	2990	0
142	20230602	194700	732602285	2990	2990	2990	2990	0
143	20230602	194600	732602285	2990	2990	2990	2990	0
144	20230602	194500	732602285	2990	2990	2990	2990	0
145	20230602	194400	732602285	2990	2990	2990	2990	0
146	20230602	194300	732602285	2990	2990	2990	2990	0
147	20230602	194200	732602285	2990	2990	2990	2990	0
148	20230602	194100	732602285	2990	2990	2990	2990	0
149	20230602	194000	732602285	2990	2990	2990	2990	0
150	20230602	193900	732602285	2990	2990	2990	2990	0
151	20230602	193800	732602285	2990	2990	2990	2990	0
152	20230602	193700	732602285	2990	2990	2990	2990	9700
153	20230602	193600	732602285	2990	2990	2990	2990	0
154	20230602	193500	732602285	2990	2990	2990	2990	0
155	20230602	193400	732602285	2990	2990	2990	2990	0
156	20230602	193300	732602285	2990	2990	2990	2990	0
157	20230602	193200	732602285	2990	2990	2990	2990	0
158	20230602	193100	732602285	2990	2990	2990	2990	0
159	20230602	193000	732602285	2990	2990	2990	2990	0
160	20230602	192900	732602285	2990	2990	2990	2990	0
161	20230602	192800	732602285	2990	2990	2990	2990	0
162	20230602	192700	732602285	2990	2990	2990	2990	0
163	20230602	192600	732602285	2990	2990	2990	2990	0
164	20230602	192500	732602285	2990	2990	2990	2990	0
165	20230602	192400	732602285	2990	2990	2990	2990	0
166	20230602	192300	732602285	2990	2990	2990	2990	0
167	20230602	192200	732602285	2990	2990	2990	2990	0
168	20230602	192100	732602285	2990	2990	2990	2990	0
169	20230602	192000	732602285	2990	2990	2990	2990	0
170	20230602	191900	732602285	2990	2990	2990	2990	0
171	20230602	191800	732602285	2990	2990	2990	2990	0
172	20230602	191700	732602285	2990	2990	2990	2990	0
173	20230602	191600	732602285	2990	2990	2990	2990	0
174	20230602	191500	732602285	2990	2990	2990	2990	0
175	20230602	191400	732602285	2990	2990	2990	2990	0
176	20230602	191300	732602285	2990	2990	2990	2990	0
177	20230602	191200	732602285	2990	2990	2990	2990	0
178	20230602	191100	732602285	2990	2990	2990	2990	0
179	20230602	191000	732602285	2990	2990	2990	2990	0
180	20230602	190900	732602285	2990	2990	2990	2990	0
181	20230602	190800	732602285	2990	2990	2990	2990	0
182	20230602	190700	732602285	2990	2990	2990	2990	9700
183	20230602	190600	732602285	2990	2990	2990	2990	0
184	20230602	190500	732602285	2990	2990	2990	2990	0
185	20230602	190400	732602285	2990	2990	2990	2990	0
186	20230602	190300	732602285	2990	2990	2990	2990	0
187	20230602	190200	732602285	2990	2990	2990	2990	0
188	20230602	190100	732602285	2990	2990	2990	2990	0
189	20230602	190000	732602285	2990	2990	2990	2990	0
190	20230602	185900	732602285	2990	2990	2990	2990	0
191	20230602	185800	732602285	2990	2990	2990	2990	0
192	20230602	185700	732602285	2990	2990	2990	2990	0
193	20230602	185600	732602285	2990	2990	2990	2990	0
194	20230602	185500	732602285	2990	2990	2990	2990	0
195	20230602	185400	732602285	2990	2990	2990	2990	0
196	20230602	185300	732602285	2990	2990	2990	2990	0
197	20230602	185200	732602285	2990	2990	2990	2990	0
198	20230602	185100	732602285	2990	2990	2990	2990	0
199	20230602	185000	732602285	2990	2990	2990	2990	0
200	20230602	184900	732602285	2990	2990	2990	2990	0
201	20230602	184800	732602285	2990	2990	2990	2990	0
202	20230602	184700	732602285	2990	2990	2990	2990	0
203	20230602	184600	732602285	2990	2990	2990	2990	0
204	20230602	184500	732602285	2990	2990	2990	2990	0
205	20230602	184400	732602285	2990	2990	2990	2990	0
206	20230602	184300	732602285	2990	2990	2990	2990	0
207	20230602	184200	732602285	2990	2990	2990	2990	0
208	20230602	184100	732602285	2990	2990	2990	2990	0
209	20230602	184000	732602285	2990	2990	2990	2990	0
210	20230602	183900	732602285	2990	2990	2990	2990	0
211	20230602	183800	732602285	2990	2990	2990	2990	0
212	20230602	183700	732602285	2990	2990	2990	2990	9700
213	20230602	183600	732602285	2990	2990	2990	2990	0
214	20230602	183500	732602285	2990	2990	2990	2990	0
215	20230602	183400	732602285	2990	2990	2990	2990	0
216	20230602	183300	732602285	2990	2990	2990	2990	0
217	20230602	183200	732602285	2990	2990	2990	2990	0
218	20230602	183100	732602285	2990	2990	2990	2990	0
219	20230602	183000	732602285	2990	2990	2990	2990	0
220	20230602	182900	732602285	2990	2990	2990	2990	0
221	20230602	182800	732602285	2990	2990	2990	2990	0
222	20230602	182700	732602285	2990	2990	2990	2990	0
223	20230602	182600	732602285	2990	2990	2990	2990	0
224	20230602	182500	732602285	2990	2990	2990	2990	0
225	20230602	182400	732602285	2990	2990	2990	2990	0
226	20230602	182300	732602285	2990	2990	2990	2990	0
227	20230602	182200	732602285	2990	2990	2990	2990	0
228	20230602	182100	732602285	2990	2990	2990	2990	0
229	20230602	182000	732602285	2990	2990	2990	2990	0
230	20230602	181900	732602285	2990	2990	2990	2990	0
231	20230602	181800	732602285	2990	2990	2990	2990	0
232	20230602	181700	732602285	2990	2990	2990	2990	0
233	20230602	181600	732602285	2990	2990	2990	2990	0
234	20230602	181500	732602285	2990	2990	2990	2990	0
235	20230602	181400	732602285	2990	2990	2990	2990	0
236	20230602	181300	732602285	2990	2990	2990	2990	0
237	20230602	181200	732602285	2990	2990	2990	2990	0
238	20230602	181100	732602285	2990	2990	2990	2990	0
239	20230602	181000	732602285	2990	2990	2990	2990	0
240	20230602	180900	732602285	2990	2990	2990	2990	0
241	20230602	180800	732602285	2990	2990	2990	2990	0
242	20230602	180700	732602285	2990	2990	2990	2990	9700
243	20230602	180600	732602285	2990	2990	2990	2990	0
244	20230602	180500	732602285	2990	2990	2990	2990	0
245	20230602	180400	732602285	2990	2990	2990	2990	0
246	20230602	180300	732602285	2990	2990	2990	2990	0
247	20230602	180200	732602285	2990	2990	2990	2990	0
248	20230602	180100	732602285	2990	2990	2990	2990	0
249	20230602	180000	732602285	2990	2990	2990	2990	0
250	20230602	175900	732602285	2990	2990	2990	2990	0
251	20230602	175800	732602285	2990	2990	2990	2990	0
252	20230602	175700	732602285	2990	2990	2990	2990	0
253	20230602	175600	732602285	2990	2990	2990	2990	0
254	20230602	175500	732602285	2990	2990	2990	2990	0
255	20230602	175400	732602285	2990	2990	2990	2990	0
256	20230602	175300	732602285	2990	2990	2990	2990	0
257	20230602	175200	732602285	2990	2990	2990	2990	0
258	20230602	175100	732602285	2990	2990	2990	2990	0
259	20230602	175000	732602285	2990	2990	2990	2990	0
260	20230602	174900	732602285	2990	2990	2990	2990	0
261	20230602	174800	732602285	2990	2990	2990	2990	0
262	20230602	174700	732602285	2990	2990	2990	2990	0
263	20230602	174600	732602285	2990	2990	2990	2990	0
264	20230602	174500	732602285	2990	2990	2990	2990	0
265	20230602	174400	732602285	2990	2990	2990	2990	0
266	20230602	174300	732602285	2990	2990	2990	2990	0
267	20230602	174200	732602285	2990	2990	2990	2990	0
268	20230602	174100	732602285	2990	2990	2990	2990	0
269	20230602	174000	732602285	2990	2990	2990	2990	0
270	20230602	173900	732602285	2990	2990	2990	2990	0
271	20230602	173800	732602285	2990	2990	2990	2990	0
272	20230602	173700	732602285	2990	2990	2990	2990	9700
273	20230602	173600	732602285	2990	2990	2990	2990	0
274	20230602	173500	732602285	2990	2990	2990	2990	0
275	20230602	173400	732602285	2990	2990	2990	2990	0
276	20230602	173300	732602285	2990	2990	2990	2990	0
277	20230602	173200	732602285	2990	2990	2990	2990	0
278	20230602	173100	732602285	2990	2990	2990	2990	0
279	20230602	173000	732602285	2990	2990	2990	2990	0
280	20230602	172900	732602285	2990	2990	2990	2990	0
281	20230602	172800	732602285	2990	2990	2990	2990	0
282	20230602	172700	732602285	2990	2990	2990	2990	0
283	20230602	172600	732602285	2990	2990	2990	2990	0
284	20230602	172500	732602285	2990	2990	2990	2990	0
285	20230602	172400	732602285	2990	2990	2990	2990	0
286	20230602	172300	732602285	2990	2990	2990	2990	0
287	20230602	172200	732602285	2990	2990	2990	2990	0
288	20230602	172100	732602285	2990	2990	2990	2990	0
289	20230602	172000	732602285	2990	2990	2990	2990	0
290	20230602	171900	732602285	2990	2990	2990	2990	0
291	20230602	171800	732602285	2990	2990	2990	2990	0
292	20230602	171700	732602285	2990	2990	2990	2990	0
293	20230602	171600	732602285	2990	2990	2990	2990	0
294	20230602	171500	732602285	2990	2990	2990	2990	0
295	20230602	171400	732602285	2990	2990	2990	2990	0
296	20230602	171300	732602285	2990	2990	2990	2990	0
297	20230602	171200	732602285	2990	2990	2990	2990	0
298	20230602	171100	732602285	2990	2990	2990	2990	0
299	20230602	171000	732602285	2990	2990	2990	2990	0
300	20230602	170900	732602285	2990	2990	2990	2990	0
301	20230602	170800	732602285	2990	2990	2990	2990	0
302	20230602	170700	732602285	2990	2990	2990	2990	9700
303	20230602	170600	732602285	2990	2990	2990	2990	0
304	20230602	170500	732602285	2990	2990	2990	2990	0
305	20230602	170400	732602285	2990	2990	2990	2990	0
306	20230602	170300	732602285	2990	2990	2990	2990	0
307	20230602	170200	732602285	2990	2990	2990	2990	0
308	20230602	170100	732602285	2990	2990	2990	2990	0
309	20230602	170000	732602285	2990	2990	2990	2990	0
310	20230602	165900	732602285	2990	2990	2990	2990	0
311	20230602	165800	732602285	2990	2990	2990	2990	0
312	20230602	165700	732602285	2990	2990	2990	2990	0
313	20230602	165600	732602285	2990	2990	2990	2990	0
314	20230602	165500	732602285	2990	2990	2990	2990	0
315	20230602	165400	732602285	2990	2990	2990	2990	0
316	20230602	165300	732602285	2990	2990	2990	2990	0
317	20230602	165200	732602285	2990	2990	2990	2990	0
318	20230602	165100	732602285	2990	2990	2990	2990	0
319	20230602	165000	732602285	2990	2990	2990	2990	0
320	20230602	164900	732602285	2990	2990	2990	2990	0
321	20230602	164800	732602285	2990	2990	2990	2990	0
322	20230602	164700	732602285	2990	2990	2990	2990	0
323	20230602	164600	732602285	2990	2990	2990	2990	0
324	20230602	164500	732602285	2990	2990	2990	2990	0
325	20230602	164400	732602285	2990	2990	2990	2990	0
326	20230602	164300	732602285	2990	2990	2990	2990	0
327	20230602	164200	732602285	2990	2990	2990	2990	0
328	20230602	164100	732602285	2990	2990	2990	2990	0
329	20230602	164000	732602285	2990	2990	2990	2990	0
330	20230602	163900	732602285	2990	2990	2990	2990	0
331	20230602	163800	732602285	2990	2990	2990	2990	0
332	20230602	163700	732602285	2990	2990	2990	2990	9700
333	20230602	163600	732602285	2990	2990	2990	2990	0
334	20230602	163500	732602285	2990	2990	2990	2990	0
335	20230602	163400	732602285	2990	2990	2990	2990	0
336	20230602	163300	732602285	2990	2990	2990	2990	0
337	20230602	163200	732602285	2990	2990	2990	2990	0
338	20230602	163100	732602285	2990	2990	2990	2990	0
339	20230602	163000	732602285	2990	2990	2990	2990	0
340	20230602	162900	732602285	2990	2990	2990	2990	0
341	20230602	162800	732602285	2990	2990	2990	2990	0
342	20230602	162700	732602285	2990	2990	2990	2990	0
343	20230602	162600	732602285	2990	2990	2990	2990	0
344	20230602	162500	732602285	2990	2990	2990	2990	0
345	20230602	162400	732602285	2990	2990	2990	2990	0
346	20230602	162300	732602285	2990	2990	2990	2990	0
347	20230602	162200	732602285	2990	2990	2990	2990	0
348	20230602	162100	732602285	2990	2990	2990	2990	0
349	20230602	162000	732602285	2990	2990	2990	2990	0
350	20230602	161900	732602285	2990	2990	2990	2990	0
351	20230602	161800	732602285	2990	2990	2990	2990	0
352	20230602	161700	732602285	2990	2990	2990	2990	0
353	20230602	161600	732602285	2990	2990	2990	2990	0
354	20230602	161500	732602285	2990	2990	2990	2990	0
355	20230602	161400	732602285	2990	2990	2990	2990	0
356	20230602	161300	732602285	2990	2990	2990	2990	0
357	20230602	161200	732602285	2990	2990	2990	2990	0
358	20230602	161100	732602285	2990	2990	2990	2990	0
359	20230602	161000	732602285	2990	2990	2990	2990	0
360	20230602	160900	732602285	2990	2990	2990	2990	0
361	20230602	160800	732602285	2990	2990	2990	2990	0
362	20230602	160700	732602285	2990	2990	2990	2990	9700
363	20230602	160600	732602285	2990	2990	2990	2990	0
364	20230602	160500	732602285	2990	2990	2990	2990	0
365	20230602	160400	732602285	2990	2990	2990	2990	0
366	20230602	160300	732602285	2990	2990	2990	2990	0
367	20230602	160200	732602285	2990	2990	2990	2990	0
368	20230602	160100	732602285	2990	2990	2990	2990	0
369	20230602	160000	732602285	2990	2990	2990	2990	0
370	20230602	155900	732602285	2990	2990	2990	2990	0
371	20230602	155800	732602285	2990	2990	2990	2990	0
372	20230602	155700	732602285	2990	2990	2990	2990	0
373	20230602	155600	732602285	2990	2990	2990	2990	0
374	20230602	155500	732602285	2990	2990	2990	2990	0
375	20230602	155400	732602285	2990	2990	2990	2990	0
376	20230602	155300	732602285	2990	2990	2990	2990	0
377	20230602	155200	732602285	2990	2990	2990	2990	0
378	20230602	155100	732602285	2990	2990	2990	2990	0
379	20230602	155000	732602285	2990	2990	2990	2990	0
380	20230602	154900	732602285	2990	2990	2990	2990	0
381	20230602	154800	732602285	2990	2990	2990	2990	0
382	20230602	154700	732602285	2990	2990	2990	2990	0
383	20230602	154600	732602285	2990	2990	2990	2990	0
384	20230602	154500	732602285	2990	2990	2990	2990	0
385	20230602	154400	732602285	2990	2990	2990	2990	0
386	20230602	154300	732602285	2990	2990	2990	2990	0
387	20230602	154200	732602285	2990	2990	2990	2990	0
388	20230602	154100	732602285	2990	2990	2990	2990	0
389	20230602	154000	732602285	2990	2990	2990	2990	0
390	20230602	153900	732602285	2990	2990	2990	2990	0
391	20230602	153800	732602285	2990	2990	2990	2990	0
392	20230602	153700	732602285	2990	2990	2990	2990	9700
393	20230602	153600	732602285	2990	2990	2990	2990	0
394	20230602	153500	732602285	2990	2990	2990	2990	0
395	20230602	153400	732602285	2990	2990	2990	2990	0
396	20230602	153300	732602285	2990	2990	2990	2990	0
397	20230602	153200	732602285	2990	2990	2990	2990	0
398	20230602	153100	732602285	2990	2990	2990	2990	0
399	20230602	153000	732602285	2990	2990	2990	2990	9700
400	20230602	152900	703599285	3005	3005	3005	3005	0
401	20230602	152800	703599285	3005	3005	3005	3005	0
402	20230602	152700	703599285	3005	3005	3005	3005	0
403	20230602	152600	703599285	3005	3005	3005	3005	0
404	20230602	152500	703599285	3005	3005	3005	3005	0
405	20230602	152400	703599285	3005	3005	3005	3005	0
406	20230602	152300	703599285	3005	3005	3005	3005	0
407	20230602	152200	703599285	3005	3005	3005	3005	0
408	20230602	152100	703599285	3005	3005	3005	3005	0
409	20230602	152000	703599285	3005	3005	3005	3005	0
410	20230602	151900	703599285	3005	3010	3010	2990	596
411	20230602	151800	701811490	2995	3000	3005	2995	299
412	20230602	151700	700915190	3005	3005	3005	3005	0
413	20230602	151600	700915190	3005	3005	3005	3005	5
414	20230602	151500	700900165	3005	3005	3005	3005	0
415	20230602	151400	700900165	3005	3005	3005	3005	0
416	20230602	151300	700900165	3005	3005	3005	3005	0
417	20230602	151200	700900165	3005	2995	3005	2995	20
418	20230602	151100	700840255	2995	3000	3000	2995	1019
419	20230602	151000	697787975	3005	3005	3005	3005	5
420	20230602	150900	697772950	3005	3000	3005	3000	223
421	20230602	150800	697103485	3000	3000	3000	3000	1
422	20230602	150700	697100485	2995	2995	2995	2995	1106
423	20230602	150600	693788015	2995	3000	3000	2995	1141
424	20230602	150500	690370685	3000	3000	3000	3000	71
425	20230602	150400	690157685	3000	3000	3000	3000	1043
426	20230602	150300	687028685	3005	3005	3005	3005	0
427	20230602	150200	687028685	3005	3000	3005	3000	23
428	20230602	150100	686959665	3000	3000	3000	3000	19
429	20230602	150000	686902665	3000	3000	3000	3000	0
430	20230602	145900	686902665	3000	3000	3000	3000	19
431	20230602	145800	686845665	2995	2995	2995	2995	20
432	20230602	145700	686785765	3010	3010	3010	3010	0
433	20230602	145600	686785765	3010	3010	3010	3010	0
434	20230602	145500	686785765	3010	3010	3010	3010	0
435	20230602	145400	686785765	3010	3010	3010	3010	0
436	20230602	145300	686785765	3010	3010	3010	3010	84
437	20230602	145200	686532925	3010	3000	3010	3000	401
438	20230602	145100	685327895	3000	3000	3000	3000	3
439	20230602	145000	685318895	2995	2995	2995	2995	19
440	20230602	144900	685261990	2995	2995	2995	2995	19
441	20230602	144800	685205085	2995	2995	2995	2995	19
442	20230602	144700	685148180	2995	2995	2995	2995	217
443	20230602	144600	684498265	2995	2995	2995	2995	7
444	20230602	144500	684477300	2995	2995	2995	2995	711
445	20230602	144400	682347855	3000	3000	3000	3000	10
446	20230602	144300	682317855	3000	3000	3000	3000	0
447	20230602	144200	682317855	3000	3000	3000	3000	0
448	20230602	144100	682317855	3000	3000	3000	3000	0
449	20230602	144000	682317855	3000	2995	3000	2995	278
450	20230602	143900	681485205	2995	2995	2995	2995	49
451	20230602	143800	681338450	2995	2995	2995	2995	454
452	20230602	143700	679978720	2995	2995	2995	2995	300
453	20230602	143600	679080220	3000	3000	3000	3000	0
454	20230602	143500	679080220	3000	3000	3000	3000	22
455	20230602	143400	679014220	3000	3000	3000	3000	0
456	20230602	143300	679014220	3000	3000	3000	3000	45
457	20230602	143200	678879220	3000	3000	3000	3000	2
458	20230602	143100	678873220	3000	3000	3000	3000	1020
459	20230602	143000	675813220	3005	3005	3005	3005	11
460	20230602	142900	675780165	2995	2985	2995	2985	1023
461	20230602	142800	672718210	2985	2985	2985	2985	0
462	20230602	142700	672718210	2985	2985	2985	2985	346
463	20230602	142600	671685400	2990	2990	2990	2990	44
464	20230602	142500	671553840	2990	2985	2990	2985	20
465	20230602	142400	671494135	2985	2985	2985	2985	85
466	20230602	142300	671240410	2985	2990	2990	2985	254
467	20230602	142200	670481925	2990	2990	2990	2990	20
468	20230602	142100	670422125	2990	2990	2990	2990	0
469	20230602	142000	670422125	2990	2985	2990	2985	43
470	20230602	141900	670293720	2985	2985	2985	2985	146
471	20230602	141800	669857910	2985	2985	2985	2985	16
472	20230602	141700	669810150	2985	2985	2985	2985	21
473	20230602	141600	669747465	2985	2980	2985	2980	116
474	20230602	141500	669401300	2980	2990	2990	2980	2085
475	20230602	141400	663184095	2990	2990	2990	2990	19
476	20230602	141300	663127285	2990	2990	2990	2990	276
477	20230602	141200	662302045	2990	2990	2990	2990	19
478	20230602	141100	662245235	2990	2990	2990	2990	184
479	20230602	141000	661695075	2990	2990	2990	2990	19
480	20230602	140900	661638265	2985	2990	2990	2985	19
481	20230602	140800	661581520	2985	2995	2995	2985	5850
482	20230602	140700	644114365	3000	3000	3000	3000	27
483	20230602	140600	644033365	3000	3000	3000	3000	0
484	20230602	140500	644033365	3000	3000	3000	3000	0
485	20230602	140400	644033365	3000	3000	3000	3000	0
486	20230602	140300	644033365	3000	3000	3000	3000	131
487	20230602	140200	643640365	3000	2995	3000	2995	2051
488	20230602	140100	637492365	3000	3000	3000	3000	0
489	20230602	140000	637492365	3000	3000	3000	3000	24
490	20230602	135900	637420365	3000	3000	3000	3000	0
491	20230602	135800	637420365	3000	3000	3000	3000	24
492	20230602	135700	637348365	3015	3015	3015	3015	0
493	20230602	135600	637348365	3015	3000	3015	3000	119
494	20230602	135500	636989885	3000	3005	3005	3000	155
495	20230602	135400	636524635	3005	3010	3010	3005	967
496	20230602	135300	633618725	3010	3005	3010	3005	56
497	20230602	135200	633450200	3005	3010	3010	3005	145
498	20230602	135100	633013870	3010	3010	3010	3010	43
499	20230602	135000	632884440	3010	3010	3010	3010	0
500	20230602	134900	632884440	3010	3010	3010	3010	45
501	20230602	134800	632748990	3010	3010	3010	3010	19
502	20230602	134700	632691800	3010	3010	3010	3010	27
503	20230602	134600	632610530	3010	3010	3010	3010	38
504	20230602	134500	632496150	3010	3010	3010	3010	0
505	20230602	134400	632496150	3010	3005	3010	3005	128
506	20230602	134300	632111190	3005	3005	3005	3005	39
507	20230602	134200	631993995	3010	3010	3010	3010	64
508	20230602	134100	631801355	3010	3010	3010	3010	0
509	20230602	134000	631801355	3010	3010	3010	3010	64
510	20230602	133900	631608715	3010	3010	3010	3010	0
511	20230602	133800	631608715	3010	3010	3010	3010	53
512	20230602	133700	631449185	3010	3010	3010	3010	62
513	20230602	133600	631262565	3010	3010	3010	3010	26
514	20230602	133500	631184305	3010	3010	3010	3010	68
515	20230602	133400	630979625	3010	3010	3010	3010	0
516	20230602	133300	630979625	3010	3010	3010	3010	64
517	20230602	133200	630786985	3010	3010	3010	3010	0
518	20230602	133100	630786985	3010	3010	3010	3010	64
519	20230602	133000	630594345	3010	3010	3010	3010	0
520	20230602	132900	630594345	3010	3010	3010	3010	64
521	20230602	132800	630401705	3010	3010	3010	3010	0
522	20230602	132700	630401705	3010	3010	3010	3010	64
523	20230602	132600	630209065	3010	3010	3010	3010	20
524	20230602	132500	630148865	3015	3015	3015	3015	0
525	20230602	132400	630148865	3015	3015	3015	3015	116
526	20230602	132300	629799125	3020	3020	3020	3020	0
527	20230602	132200	629799125	3020	3015	3020	3015	85
528	20230602	132100	629542530	3015	3015	3015	3015	1
529	20230602	132000	629539515	3020	3020	3020	3020	64
530	20230602	131900	629346235	3020	3020	3020	3020	0
531	20230602	131800	629346235	3020	3020	3020	3020	64
532	20230602	131700	629152955	3015	3015	3015	3015	19
533	20230602	131600	629095670	3015	3015	3015	3015	11
534	20230602	131500	629062505	3015	3010	3015	3010	21
535	20230602	131400	628999290	3005	3010	3010	3005	29
536	20230602	131300	628912005	3015	3010	3015	3010	83
537	20230602	131200	628661855	3010	3010	3010	2990	1755
538	20230602	131100	623402590	3015	3015	3015	3015	64
539	20230602	131000	623209630	3015	3015	3015	3015	1
540	20230602	130900	623206615	3025	3025	3025	3025	64
541	20230602	130800	623013015	3000	3015	3015	3000	2148
542	20230602	130700	616560400	3025	3025	3025	3025	64
543	20230602	130600	616366800	3025	3025	3025	3025	166
544	20230602	130500	615864650	3025	3025	3030	3025	78
545	20230602	130400	615628380	3030	3030	3030	3030	0
546	20230602	130300	615628380	3030	3030	3030	3030	64
547	20230602	130200	615434460	3025	3025	3025	3025	0
548	20230602	130100	615434460	3025	3025	3025	3025	100
549	20230602	130000	615131960	3025	3025	3025	3025	1
550	20230602	125900	615128935	3025	3025	3025	3025	0
551	20230602	125800	615128935	3025	3015	3025	3015	164
552	20230602	125700	614633835	3005	3025	3025	3005	3062
553	20230602	125600	605416560	3030	3030	3030	3030	64
554	20230602	125500	605222640	3025	3025	3025	3025	50
555	20230602	125400	605071390	3025	3025	3025	3025	1
556	20230602	125300	605068365	3025	3025	3025	3025	500
557	20230602	125200	603555865	3025	3030	3030	3025	198
558	20230602	125100	602956595	3025	3025	3025	3025	45
559	20230602	125000	602820470	3020	3030	3030	3020	84
560	20230602	124900	602566150	3025	3025	3025	3025	49
561	20230602	124800	602417925	3025	3025	3025	3025	951
562	20230602	124700	599541150	3025	3025	3025	3025	64
563	20230602	124600	599347550	3015	3025	3025	3015	45
564	20230602	124500	599211535	3030	3025	3030	3025	120
565	20230602	124400	598848235	3015	3030	3030	3015	1615
566	20230602	124300	593963440	3040	3035	3040	3035	83
567	20230602	124200	593711210	3035	3040	3040	3035	48
568	20230602	124100	593565480	3035	3030	3035	3025	2341
569	20230602	124000	586461010	3030	3035	3035	3030	475
570	20230602	123900	585021755	3035	3035	3035	3035	66
571	20230602	123800	584821445	3035	3035	3035	3035	2
572	20230602	123700	584815375	3035	3035	3035	3035	2
573	20230602	123600	584809305	3035	3035	3035	3035	65
574	20230602	123500	584612030	3020	3045	3045	3020	12618
575	20230602	123400	546433790	3045	3045	3045	3045	66
576	20230602	123300	546232820	3045	3045	3045	3045	2
577	20230602	123200	546226730	3045	3045	3045	3040	490
578	20230602	123100	544734765	3045	3045	3045	3045	0
579	20230602	123000	544734765	3045	3045	3045	3045	15
580	20230602	122900	544689090	3040	3050	3050	3040	344
581	20230602	122800	543642945	3050	3050	3050	3050	66
582	20230602	122700	543441645	3050	3050	3050	3050	18
583	20230602	122600	543386745	3050	3050	3050	3050	66
584	20230602	122500	543185445	3050	3050	3050	3050	2
585	20230602	122400	543179345	3050	3050	3050	3050	2
586	20230602	122300	543173245	3050	3050	3050	3050	66
587	20230602	122200	542971945	3050	3050	3050	3050	2
588	20230602	122100	542965845	3050	3050	3050	3050	66
589	20230602	122000	542764545	3050	3050	3050	3050	2
590	20230602	121900	542758445	3050	3050	3050	3050	66
591	20230602	121800	542557145	3050	3050	3050	3050	2
592	20230602	121700	542551045	3050	3050	3050	3050	66
593	20230602	121600	542349745	3050	3050	3050	3050	2
594	20230602	121500	542343645	3050	3050	3050	3050	66
595	20230602	121400	542142345	3050	3050	3050	3050	32
596	20230602	121300	542044745	3050	3050	3050	3050	9
597	20230602	121200	542017295	3050	3050	3055	3050	7118
598	20230602	121100	520279635	3050	3050	3050	3050	2
599	20230602	121000	520273535	3050	3050	3055	3040	515
600	20230602	120900	518701675	3050	3045	3050	3045	3968
601	20230602	120800	506611040	3040	3035	3040	3035	1229
602	20230602	120700	502874905	3035	3040	3040	3035	25
603	20230602	120600	502799025	3040	3040	3040	3040	110
604	20230602	120500	502464625	3040	3045	3045	3040	305
605	20230602	120400	501537420	3045	3045	3045	3045	66
606	20230602	120300	501336450	3040	3040	3040	3040	45
607	20230602	120200	501199650	3040	3040	3040	3040	397
608	20230602	120100	499992770	3035	3035	3035	3035	1
609	20230602	120000	499989735	3035	3045	3045	3035	303
610	20230602	115900	499070050	3045	3045	3045	3045	67
611	20230602	115800	498866035	3045	3045	3045	3045	2
612	20230602	115700	498859945	3045	3045	3045	3040	267
613	20230602	115600	498047935	3045	3045	3045	3045	2
614	20230602	115500	498041845	3045	3045	3045	3040	117
615	20230602	115400	497685830	3045	3045	3045	3045	2
616	20230602	115300	497679740	3045	3045	3045	3045	66
617	20230602	115200	497478770	3040	3040	3040	3040	1405
618	20230602	115100	493207570	3035	3035	3035	3035	76
619	20230602	115000	492976910	3035	3040	3040	3035	706
620	20230602	114900	490834185	3040	3040	3040	3040	6
621	20230602	114800	490815945	3040	3040	3045	3040	178
622	20230602	114700	490274500	3040	3040	3040	3040	797
623	20230602	114600	487851620	3035	3035	3035	3035	67
624	20230602	114500	487648275	3035	3035	3035	3035	2
625	20230602	114400	487642205	3035	3035	3035	3035	67
626	20230602	114300	487438860	3035	3035	3035	3030	86
627	20230602	114200	487178265	3035	3035	3035	3035	67
628	20230602	114100	486974920	3035	3035	3035	3035	3
629	20230602	114000	486965815	3035	3035	3035	3035	135
630	20230602	113900	486556090	3035	3030	3035	3030	104
631	20230602	113800	486240965	3035	3035	3035	3035	68
632	20230602	113700	486034585	3030	3030	3030	3030	0
633	20230602	113600	486034585	3030	3030	3030	3030	20
634	20230602	113500	485973985	3030	3035	3035	3030	117
635	20230602	113400	485619140	3035	3035	3035	3035	2
636	20230602	113300	485613070	3035	3035	3035	3035	67
637	20230602	113200	485409725	3035	3035	3035	3035	5
638	20230602	113100	485394550	3035	3035	3040	3035	75
639	20230602	113000	485166920	3015	3035	3035	3015	34
640	20230602	112900	485064390	3040	3040	3040	3040	66
641	20230602	112800	484863750	3010	3010	3010	3010	0
642	20230602	112700	484863750	3010	3040	3050	3010	6472
643	20230602	112600	465279265	3040	3045	3050	3040	310
644	20230602	112500	464334625	3050	3050	3050	3050	66
645	20230602	112400	464133325	3050	3065	3065	3050	1269
646	20230602	112300	460250220	3065	3055	3065	3050	1260
647	20230602	112200	456397305	3055	3045	3070	3045	14702
648	20230602	112100	411444230	3045	3035	3045	3035	1300
649	20230602	112000	407490980	3040	3020	3040	3020	2100
650	20230602	111900	401128280	3025	3025	3025	3025	19
651	20230602	111800	401070805	3030	3030	3030	3030	65
652	20230602	111700	400873855	3025	3020	3025	3020	1000
653	20230602	111600	397849355	3015	3015	3015	3015	3
654	20230602	111500	397840310	3015	3010	3015	3010	1466
655	20230602	111400	393420820	3015	3015	3015	3015	65
656	20230602	111300	393224845	3010	3010	3010	3005	450
657	20230602	111200	391871605	3015	3015	3015	3015	64
658	20230602	111100	391678645	3015	3015	3015	3015	1
659	20230602	111000	391675630	3015	3015	3015	3015	316
660	20230602	110900	390722890	3020	3020	3020	3020	85
661	20230602	110800	390466190	3030	3030	3030	3030	0
662	20230602	110700	390466190	3030	3030	3030	3030	65
663	20230602	110600	390269240	3030	3030	3030	3030	0
664	20230602	110500	390269240	3030	3025	3030	3010	614
665	20230602	110400	388415680	3025	3025	3030	3025	807
666	20230602	110300	385974310	3025	3020	3025	3020	56
667	20230602	110200	385804915	3015	3020	3020	3015	1420
668	20230602	110100	381521615	3025	3020	3030	3020	86
669	20230602	110000	381261860	3015	3015	3015	3015	921
670	20230602	105900	378485045	3020	3020	3020	3020	559
671	20230602	105800	376796865	3020	3020	3020	3020	65
672	20230602	105700	376600565	3035	3035	3035	3035	0
673	20230602	105600	376600565	3035	3020	3035	3020	198
674	20230602	105500	376001630	3020	3020	3020	3020	0
675	20230602	105400	376001630	3020	3025	3025	3020	67
676	20230602	105300	375798965	3025	3030	3030	3025	406
677	20230602	105200	374569800	3035	3035	3035	3035	65
678	20230602	105100	374372525	3030	3030	3030	3030	900
679	20230602	105000	371645525	3035	3030	3035	3030	322
680	20230602	104900	370668755	3030	3035	3035	3030	1000
681	20230602	104800	367637055	3035	3040	3040	3035	559
682	20230602	104700	365940250	3040	3040	3040	3040	182
683	20230602	104600	365386970	3040	3040	3040	3040	0
684	20230602	104500	365386970	3040	3035	3045	3035	2301
685	20230602	104400	358387205	3035	3030	3035	3030	2054
686	20230602	104300	352153320	3035	3035	3035	3035	65
687	20230602	104200	351956045	3035	3035	3035	3035	2
688	20230602	104100	351949975	3035	3015	3035	3015	623
689	20230602	104000	350060205	3020	3020	3020	3020	0
690	20230602	103900	350060205	3020	3020	3020	3020	522
691	20230602	103800	348483765	3015	3025	3025	3015	1073
692	20230602	103700	345240095	3030	3025	3030	3025	60
693	20230602	103600	345058345	3030	3030	3030	3030	1
694	20230602	103500	345055315	3030	3025	3030	3025	310
695	20230602	103400	344116065	3030	3030	3030	3025	852
696	20230602	103300	341534835	3025	3030	3030	3025	540
697	20230602	103200	339898835	3030	3030	3030	3030	0
698	20230602	103100	339898835	3030	3030	3030	3030	0
699	20230602	103000	339898835	3030	3030	3030	3030	64
700	20230602	102900	339704915	3030	3030	3030	3030	207
701	20230602	102800	339077705	3030	3030	3030	3030	30
702	20230602	102700	338986805	3030	3025	3035	3025	1259
703	20230602	102600	335176750	3025	3030	3035	3025	3246
704	20230602	102500	325352460	3030	3035	3035	3030	194
705	20230602	102400	324764520	3035	3030	3035	3030	100
706	20230602	102300	324461175	3030	3030	3040	3030	4539
707	20230602	102200	310692110	3030	3020	3030	3020	792
708	20230602	102100	308296640	3020	3020	3020	3015	1208
709	20230602	102000	304648615	3020	3010	3020	3010	2176
710	20230602	101900	298088850	3005	3005	3010	3005	119
711	20230602	101800	297731250	3005	3005	3005	3005	133
712	20230602	101700	297331585	3005	3000	3005	3000	22
713	20230602	101600	297265570	3010	3005	3010	3005	2
714	20230602	101500	297259555	3005	3005	3005	3005	0
715	20230602	101400	297259555	3005	3005	3005	3005	33
716	20230602	101300	297160390	3010	3010	3010	3010	141
717	20230602	101200	296735980	3010	3010	3010	3010	0
718	20230602	101100	296735980	3010	3010	3010	3010	0
719	20230602	101000	296735980	3010	3010	3010	3010	0
720	20230602	100900	296735980	3010	3010	3010	3010	0
721	20230602	100800	296735980	3010	3005	3010	3005	74
722	20230602	100700	296513560	3010	3005	3010	3005	320
723	20230602	100600	295551860	3005	3005	3005	3005	133
724	20230602	100500	295152195	3005	3005	3005	3005	1
725	20230602	100400	295149190	2990	3000	3000	2990	2016
726	20230602	100300	289111280	3000	3000	3000	3000	233
727	20230602	100200	288412280	2995	3000	3000	2995	334
728	20230602	100100	287411945	3000	3000	3000	3000	0
729	20230602	100000	287411945	3000	3000	3000	3000	117
730	20230602	095900	287060945	2995	2995	2995	2995	502
731	20230602	095800	285557455	2995	2985	2995	2985	1060
732	20230602	095700	282393255	2995	2985	2995	2985	2340
733	20230602	095600	275403900	2990	2990	2990	2990	302
734	20230602	095500	274500920	2990	2995	2995	2990	1001
735	20230602	095400	271507925	2995	3000	3000	2995	422
736	20230602	095300	270244030	3000	3010	3010	3000	120
737	20230602	095200	269883950	3000	3000	3000	3000	4005
738	20230602	095100	257868950	3005	3010	3010	3005	808
739	20230602	095000	255440660	3010	3010	3010	3010	908
740	20230602	094900	252707580	3015	3010	3015	3005	2790
741	20230602	094800	244300335	3010	3010	3015	3010	792
742	20230602	094700	241916315	3015	3010	3015	3005	194
743	20230602	094600	241332665	3010	3005	3010	3005	2454
744	20230602	094500	233948395	3005	3000	3005	3000	773
745	20230602	094400	231628030	3000	3000	3000	3000	730
746	20230602	094300	229438030	3005	3005	3005	3005	0
747	20230602	094200	229438030	3005	3005	3005	3005	638
748	20230602	094100	227520840	3005	3005	3005	3005	2068
749	20230602	094000	221306500	3000	3000	3000	3000	249
750	20230602	093900	220559500	3000	3000	3000	3000	443
751	20230602	093800	219230500	3000	3000	3000	3000	576
752	20230602	093700	217502500	3000	3005	3005	3000	192
753	20230602	093600	216926415	3005	3005	3005	3005	877
754	20230602	093500	214291030	3000	3000	3000	3000	4767
755	20230602	093400	199990030	3000	3000	3000	3000	2378
756	20230602	093300	192856030	3005	2995	3005	2995	5382
757	20230602	093200	176708900	2990	2990	2990	2990	450
758	20230602	093100	175363400	2990	2980	2990	2980	5029
759	20230602	093000	160343865	2980	2975	2980	2970	5042
760	20230602	092900	145353500	2970	2975	2980	2970	1441
761	20230602	092800	141071470	2975	2980	2980	2975	3200
762	20230602	092700	131546470	2980	2985	2985	2980	1030
763	20230602	092600	128476920	2980	2980	2980	2980	58
764	20230602	092500	128304080	2980	2980	2980	2980	500
765	20230602	092400	126814080	2985	2990	2990	2985	3001
766	20230602	092300	117850890	2995	3005	3005	2995	1157
767	20230602	092200	114381880	3005	3005	3005	3005	1666
768	20230602	092100	109375550	3000	3000	3000	3000	220
769	20230602	092000	108715550	3000	2990	3000	2990	5125
770	20230602	091900	93362805	2985	2970	2985	2970	4753
771	20230602	091800	79203015	2970	2970	2970	2970	0
772	20230602	091700	79203015	2970	2970	2970	2970	1235
773	20230602	091600	75535065	2970	2970	2970	2970	0
774	20230602	091500	75535065	2970	2970	2970	2970	0
775	20230602	091400	75535065	2970	2975	2975	2970	2930
776	20230602	091300	66827965	2970	2970	2970	2970	1000
777	20230602	091200	63857965	2970	2970	2970	2970	5000
778	20230602	091100	49007965	2975	2975	2975	2975	10
779	20230602	091000	48978215	2980	2970	2980	2970	2001
780	20230602	090900	43035235	2980	2980	2980	2980	1323
781	20230602	090800	39092695	2985	2985	2985	2985	10
782	20230602	090700	39062845	2980	2980	2980	2975	2926
783	20230602	090600	30343865	2980	2980	2980	2980	461
784	20230602	090500	28970085	2980	2980	2980	2980	0
785	20230602	090400	28970085	2980	2980	2980	2980	4470
786	20230602	090300	15649485	2980	2980	2980	2980	93
787	20230602	090200	15372345	2975	2975	2975	2975	30
788	20230602	090100	15283095	2965	2965	2965	2965	0
789	20230602	090000	15283095	2965	2975	2975	2965	5147