KissMeData/129920/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	221500	896810610	9820	9820	9820	9820	1982
3	20230601	221400	896810610	9820	9820	9820	9820	0
4	20230601	221300	896810610	9820	9820	9820	9820	0
5	20230601	221200	896810610	9820	9820	9820	9820	0
6	20230601	221100	896810610	9820	9820	9820	9820	0
7	20230601	221000	896810610	9820	9820	9820	9820	0
8	20230601	220900	896810610	9820	9820	9820	9820	0
9	20230601	220800	896810610	9820	9820	9820	9820	0
10	20230601	220700	896810610	9820	9820	9820	9820	0
11	20230601	220600	896810610	9820	9820	9820	9820	0
12	20230601	220500	896810610	9820	9820	9820	9820	0
13	20230601	220400	896810610	9820	9820	9820	9820	0
14	20230601	220300	896810610	9820	9820	9820	9820	0
15	20230601	220200	896810610	9820	9820	9820	9820	0
16	20230601	220100	896810610	9820	9820	9820	9820	0
17	20230601	220000	896810610	9820	9820	9820	9820	0
18	20230601	215900	896810610	9820	9820	9820	9820	0
19	20230601	215800	896810610	9820	9820	9820	9820	0
20	20230601	215700	896810610	9820	9820	9820	9820	0
21	20230601	215600	896810610	9820	9820	9820	9820	0
22	20230601	215500	896810610	9820	9820	9820	9820	0
23	20230601	215400	896810610	9820	9820	9820	9820	0
24	20230601	215300	896810610	9820	9820	9820	9820	0
25	20230601	215200	896810610	9820	9820	9820	9820	0
26	20230601	215100	896810610	9820	9820	9820	9820	0
27	20230601	215000	896810610	9820	9820	9820	9820	0
28	20230601	214900	896810610	9820	9820	9820	9820	0
29	20230601	214800	896810610	9820	9820	9820	9820	0
30	20230601	214700	896810610	9820	9820	9820	9820	0
31	20230601	214600	896810610	9820	9820	9820	9820	0
32	20230601	214500	896810610	9820	9820	9820	9820	1982
33	20230601	214400	896810610	9820	9820	9820	9820	0
34	20230601	214300	896810610	9820	9820	9820	9820	0
35	20230601	214200	896810610	9820	9820	9820	9820	0
36	20230601	214100	896810610	9820	9820	9820	9820	0
37	20230601	214000	896810610	9820	9820	9820	9820	0
38	20230601	213900	896810610	9820	9820	9820	9820	0
39	20230601	213800	896810610	9820	9820	9820	9820	0
40	20230601	213700	896810610	9820	9820	9820	9820	0
41	20230601	213600	896810610	9820	9820	9820	9820	0
42	20230601	213500	896810610	9820	9820	9820	9820	0
43	20230601	213400	896810610	9820	9820	9820	9820	0
44	20230601	213300	896810610	9820	9820	9820	9820	0
45	20230601	213200	896810610	9820	9820	9820	9820	0
46	20230601	213100	896810610	9820	9820	9820	9820	0
47	20230601	213000	896810610	9820	9820	9820	9820	0
48	20230601	212900	896810610	9820	9820	9820	9820	0
49	20230601	212800	896810610	9820	9820	9820	9820	0
50	20230601	212700	896810610	9820	9820	9820	9820	0
51	20230601	212600	896810610	9820	9820	9820	9820	0
52	20230601	212500	896810610	9820	9820	9820	9820	0
53	20230601	212400	896810610	9820	9820	9820	9820	0
54	20230601	212300	896810610	9820	9820	9820	9820	0
55	20230601	212200	896810610	9820	9820	9820	9820	0
56	20230601	212100	896810610	9820	9820	9820	9820	0
57	20230601	212000	896810610	9820	9820	9820	9820	0
58	20230601	211900	896810610	9820	9820	9820	9820	0
59	20230601	211800	896810610	9820	9820	9820	9820	0
60	20230601	211700	896810610	9820	9820	9820	9820	0
61	20230601	211600	896810610	9820	9820	9820	9820	0
62	20230601	211500	896810610	9820	9820	9820	9820	1982
63	20230601	211400	896810610	9820	9820	9820	9820	0
64	20230601	211300	896810610	9820	9820	9820	9820	0
65	20230601	211200	896810610	9820	9820	9820	9820	0
66	20230601	211100	896810610	9820	9820	9820	9820	0
67	20230601	211000	896810610	9820	9820	9820	9820	0
68	20230601	210900	896810610	9820	9820	9820	9820	0
69	20230601	210800	896810610	9820	9820	9820	9820	0
70	20230601	210700	896810610	9820	9820	9820	9820	0
71	20230601	210600	896810610	9820	9820	9820	9820	0
72	20230601	210500	896810610	9820	9820	9820	9820	0
73	20230601	210400	896810610	9820	9820	9820	9820	0
74	20230601	210300	896810610	9820	9820	9820	9820	0
75	20230601	210200	896810610	9820	9820	9820	9820	0
76	20230601	210100	896810610	9820	9820	9820	9820	0
77	20230601	210000	896810610	9820	9820	9820	9820	0
78	20230601	205900	896810610	9820	9820	9820	9820	0
79	20230601	205800	896810610	9820	9820	9820	9820	0
80	20230601	205700	896810610	9820	9820	9820	9820	0
81	20230601	205600	896810610	9820	9820	9820	9820	0
82	20230601	205500	896810610	9820	9820	9820	9820	0
83	20230601	205400	896810610	9820	9820	9820	9820	0
84	20230601	205300	896810610	9820	9820	9820	9820	0
85	20230601	205200	896810610	9820	9820	9820	9820	0
86	20230601	205100	896810610	9820	9820	9820	9820	0
87	20230601	205000	896810610	9820	9820	9820	9820	0
88	20230601	204900	896810610	9820	9820	9820	9820	0
89	20230601	204800	896810610	9820	9820	9820	9820	0
90	20230601	204700	896810610	9820	9820	9820	9820	0
91	20230601	204600	896810610	9820	9820	9820	9820	0
92	20230601	204500	896810610	9820	9820	9820	9820	1982
93	20230601	204400	896810610	9820	9820	9820	9820	0
94	20230601	204300	896810610	9820	9820	9820	9820	0
95	20230601	204200	896810610	9820	9820	9820	9820	0
96	20230601	204100	896810610	9820	9820	9820	9820	0
97	20230601	204000	896810610	9820	9820	9820	9820	0
98	20230601	203900	896810610	9820	9820	9820	9820	0
99	20230601	203800	896810610	9820	9820	9820	9820	0
100	20230601	203700	896810610	9820	9820	9820	9820	0
101	20230601	203600	896810610	9820	9820	9820	9820	0
102	20230601	203500	896810610	9820	9820	9820	9820	0
103	20230601	203400	896810610	9820	9820	9820	9820	0
104	20230601	203300	896810610	9820	9820	9820	9820	0
105	20230601	203200	896810610	9820	9820	9820	9820	0
106	20230601	203100	896810610	9820	9820	9820	9820	0
107	20230601	203000	896810610	9820	9820	9820	9820	0
108	20230601	202900	896810610	9820	9820	9820	9820	0
109	20230601	202800	896810610	9820	9820	9820	9820	0
110	20230601	202700	896810610	9820	9820	9820	9820	0
111	20230601	202600	896810610	9820	9820	9820	9820	0
112	20230601	202500	896810610	9820	9820	9820	9820	0
113	20230601	202400	896810610	9820	9820	9820	9820	0
114	20230601	202300	896810610	9820	9820	9820	9820	0
115	20230601	202200	896810610	9820	9820	9820	9820	0
116	20230601	202100	896810610	9820	9820	9820	9820	0
117	20230601	202000	896810610	9820	9820	9820	9820	0
118	20230601	201900	896810610	9820	9820	9820	9820	0
119	20230601	201800	896810610	9820	9820	9820	9820	0
120	20230601	201700	896810610	9820	9820	9820	9820	0
121	20230601	201600	896810610	9820	9820	9820	9820	0
122	20230601	201500	896810610	9820	9820	9820	9820	1982
123	20230601	201400	896810610	9820	9820	9820	9820	0
124	20230601	201300	896810610	9820	9820	9820	9820	0
125	20230601	201200	896810610	9820	9820	9820	9820	0
126	20230601	201100	896810610	9820	9820	9820	9820	0
127	20230601	201000	896810610	9820	9820	9820	9820	0
128	20230601	200900	896810610	9820	9820	9820	9820	0
129	20230601	200800	896810610	9820	9820	9820	9820	0
130	20230601	200700	896810610	9820	9820	9820	9820	0
131	20230601	200600	896810610	9820	9820	9820	9820	0
132	20230601	200500	896810610	9820	9820	9820	9820	0
133	20230601	200400	896810610	9820	9820	9820	9820	0
134	20230601	200300	896810610	9820	9820	9820	9820	0
135	20230601	200200	896810610	9820	9820	9820	9820	0
136	20230601	200100	896810610	9820	9820	9820	9820	0
137	20230601	200000	896810610	9820	9820	9820	9820	0
138	20230601	195900	896810610	9820	9820	9820	9820	0
139	20230601	195800	896810610	9820	9820	9820	9820	0
140	20230601	195700	896810610	9820	9820	9820	9820	0
141	20230601	195600	896810610	9820	9820	9820	9820	0
142	20230601	195500	896810610	9820	9820	9820	9820	0
143	20230601	195400	896810610	9820	9820	9820	9820	0
144	20230601	195300	896810610	9820	9820	9820	9820	0
145	20230601	195200	896810610	9820	9820	9820	9820	0
146	20230601	195100	896810610	9820	9820	9820	9820	0
147	20230601	195000	896810610	9820	9820	9820	9820	0
148	20230601	194900	896810610	9820	9820	9820	9820	0
149	20230601	194800	896810610	9820	9820	9820	9820	0
150	20230601	194700	896810610	9820	9820	9820	9820	0
151	20230601	194600	896810610	9820	9820	9820	9820	0
152	20230601	194500	896810610	9820	9820	9820	9820	1982
153	20230601	194400	896810610	9820	9820	9820	9820	0
154	20230601	194300	896810610	9820	9820	9820	9820	0
155	20230601	194200	896810610	9820	9820	9820	9820	0
156	20230601	194100	896810610	9820	9820	9820	9820	0
157	20230601	194000	896810610	9820	9820	9820	9820	0
158	20230601	193900	896810610	9820	9820	9820	9820	0
159	20230601	193800	896810610	9820	9820	9820	9820	0
160	20230601	193700	896810610	9820	9820	9820	9820	0
161	20230601	193600	896810610	9820	9820	9820	9820	0
162	20230601	193500	896810610	9820	9820	9820	9820	0
163	20230601	193400	896810610	9820	9820	9820	9820	0
164	20230601	193300	896810610	9820	9820	9820	9820	0
165	20230601	193200	896810610	9820	9820	9820	9820	0
166	20230601	193100	896810610	9820	9820	9820	9820	0
167	20230601	193000	896810610	9820	9820	9820	9820	0
168	20230601	192900	896810610	9820	9820	9820	9820	0
169	20230601	192800	896810610	9820	9820	9820	9820	0
170	20230601	192700	896810610	9820	9820	9820	9820	0
171	20230601	192600	896810610	9820	9820	9820	9820	0
172	20230601	192500	896810610	9820	9820	9820	9820	0
173	20230601	192400	896810610	9820	9820	9820	9820	0
174	20230601	192300	896810610	9820	9820	9820	9820	0
175	20230601	192200	896810610	9820	9820	9820	9820	0
176	20230601	192100	896810610	9820	9820	9820	9820	0
177	20230601	192000	896810610	9820	9820	9820	9820	0
178	20230601	191900	896810610	9820	9820	9820	9820	0
179	20230601	191800	896810610	9820	9820	9820	9820	0
180	20230601	191700	896810610	9820	9820	9820	9820	0
181	20230601	191600	896810610	9820	9820	9820	9820	0
182	20230601	191500	896810610	9820	9820	9820	9820	1982
183	20230601	191400	896810610	9820	9820	9820	9820	0
184	20230601	191300	896810610	9820	9820	9820	9820	0
185	20230601	191200	896810610	9820	9820	9820	9820	0
186	20230601	191100	896810610	9820	9820	9820	9820	0
187	20230601	191000	896810610	9820	9820	9820	9820	0
188	20230601	190900	896810610	9820	9820	9820	9820	0
189	20230601	190800	896810610	9820	9820	9820	9820	0
190	20230601	190700	896810610	9820	9820	9820	9820	0
191	20230601	190600	896810610	9820	9820	9820	9820	0
192	20230601	190500	896810610	9820	9820	9820	9820	0
193	20230601	190400	896810610	9820	9820	9820	9820	0
194	20230601	190300	896810610	9820	9820	9820	9820	0
195	20230601	190200	896810610	9820	9820	9820	9820	0
196	20230601	190100	896810610	9820	9820	9820	9820	0
197	20230601	190000	896810610	9820	9820	9820	9820	0
198	20230601	185900	896810610	9820	9820	9820	9820	0
199	20230601	185800	896810610	9820	9820	9820	9820	0
200	20230601	185700	896810610	9820	9820	9820	9820	0
201	20230601	185600	896810610	9820	9820	9820	9820	0
202	20230601	185500	896810610	9820	9820	9820	9820	0
203	20230601	185400	896810610	9820	9820	9820	9820	0
204	20230601	185300	896810610	9820	9820	9820	9820	0
205	20230601	185200	896810610	9820	9820	9820	9820	0
206	20230601	185100	896810610	9820	9820	9820	9820	0
207	20230601	185000	896810610	9820	9820	9820	9820	0
208	20230601	184900	896810610	9820	9820	9820	9820	0
209	20230601	184800	896810610	9820	9820	9820	9820	0
210	20230601	184700	896810610	9820	9820	9820	9820	0
211	20230601	184600	896810610	9820	9820	9820	9820	0
212	20230601	184500	896810610	9820	9820	9820	9820	1982
213	20230601	184400	896810610	9820	9820	9820	9820	0
214	20230601	184300	896810610	9820	9820	9820	9820	0
215	20230601	184200	896810610	9820	9820	9820	9820	0
216	20230601	184100	896810610	9820	9820	9820	9820	0
217	20230601	184000	896810610	9820	9820	9820	9820	0
218	20230601	183900	896810610	9820	9820	9820	9820	0
219	20230601	183800	896810610	9820	9820	9820	9820	0
220	20230601	183700	896810610	9820	9820	9820	9820	0
221	20230601	183600	896810610	9820	9820	9820	9820	0
222	20230601	183500	896810610	9820	9820	9820	9820	0
223	20230601	183400	896810610	9820	9820	9820	9820	0
224	20230601	183300	896810610	9820	9820	9820	9820	0
225	20230601	183200	896810610	9820	9820	9820	9820	0
226	20230601	183100	896810610	9820	9820	9820	9820	0
227	20230601	183000	896810610	9820	9820	9820	9820	0
228	20230601	182900	896810610	9820	9820	9820	9820	0
229	20230601	182800	896810610	9820	9820	9820	9820	0
230	20230601	182700	896810610	9820	9820	9820	9820	0
231	20230601	182600	896810610	9820	9820	9820	9820	0
232	20230601	182500	896810610	9820	9820	9820	9820	0
233	20230601	182400	896810610	9820	9820	9820	9820	0
234	20230601	182300	896810610	9820	9820	9820	9820	0
235	20230601	182200	896810610	9820	9820	9820	9820	0
236	20230601	182100	896810610	9820	9820	9820	9820	0
237	20230601	182000	896810610	9820	9820	9820	9820	0
238	20230601	181900	896810610	9820	9820	9820	9820	0
239	20230601	181800	896810610	9820	9820	9820	9820	0
240	20230601	181700	896810610	9820	9820	9820	9820	0
241	20230601	181600	896810610	9820	9820	9820	9820	0
242	20230601	181500	896810610	9820	9820	9820	9820	1982
243	20230601	181400	896810610	9820	9820	9820	9820	0
244	20230601	181300	896810610	9820	9820	9820	9820	0
245	20230601	181200	896810610	9820	9820	9820	9820	0
246	20230601	181100	896810610	9820	9820	9820	9820	0
247	20230601	181000	896810610	9820	9820	9820	9820	0
248	20230601	180900	896810610	9820	9820	9820	9820	0
249	20230601	180800	896810610	9820	9820	9820	9820	0
250	20230601	180700	896810610	9820	9820	9820	9820	0
251	20230601	180600	896810610	9820	9820	9820	9820	0
252	20230601	180500	896810610	9820	9820	9820	9820	0
253	20230601	180400	896810610	9820	9820	9820	9820	0
254	20230601	180300	896810610	9820	9820	9820	9820	0
255	20230601	180200	896810610	9820	9820	9820	9820	0
256	20230601	180100	896810610	9820	9820	9820	9820	0
257	20230601	180000	896810610	9820	9820	9820	9820	0
258	20230601	175900	896810610	9820	9820	9820	9820	0
259	20230601	175800	896810610	9820	9820	9820	9820	0
260	20230601	175700	896810610	9820	9820	9820	9820	0
261	20230601	175600	896810610	9820	9820	9820	9820	0
262	20230601	175500	896810610	9820	9820	9820	9820	0
263	20230601	175400	896810610	9820	9820	9820	9820	0
264	20230601	175300	896810610	9820	9820	9820	9820	0
265	20230601	175200	896810610	9820	9820	9820	9820	0
266	20230601	175100	896810610	9820	9820	9820	9820	0
267	20230601	175000	896810610	9820	9820	9820	9820	0
268	20230601	174900	896810610	9820	9820	9820	9820	0
269	20230601	174800	896810610	9820	9820	9820	9820	0
270	20230601	174700	896810610	9820	9820	9820	9820	0
271	20230601	174600	896810610	9820	9820	9820	9820	0
272	20230601	174500	896810610	9820	9820	9820	9820	1982
273	20230601	174400	896810610	9820	9820	9820	9820	0
274	20230601	174300	896810610	9820	9820	9820	9820	0
275	20230601	174200	896810610	9820	9820	9820	9820	0
276	20230601	174100	896810610	9820	9820	9820	9820	0
277	20230601	174000	896810610	9820	9820	9820	9820	0
278	20230601	173900	896810610	9820	9820	9820	9820	0
279	20230601	173800	896810610	9820	9820	9820	9820	0
280	20230601	173700	896810610	9820	9820	9820	9820	0
281	20230601	173600	896810610	9820	9820	9820	9820	0
282	20230601	173500	896810610	9820	9820	9820	9820	0
283	20230601	173400	896810610	9820	9820	9820	9820	0
284	20230601	173300	896810610	9820	9820	9820	9820	0
285	20230601	173200	896810610	9820	9820	9820	9820	0
286	20230601	173100	896810610	9820	9820	9820	9820	0
287	20230601	173000	896810610	9820	9820	9820	9820	0
288	20230601	172900	896810610	9820	9820	9820	9820	0
289	20230601	172800	896810610	9820	9820	9820	9820	0
290	20230601	172700	896810610	9820	9820	9820	9820	0
291	20230601	172600	896810610	9820	9820	9820	9820	0
292	20230601	172500	896810610	9820	9820	9820	9820	0
293	20230601	172400	896810610	9820	9820	9820	9820	0
294	20230601	172300	896810610	9820	9820	9820	9820	0
295	20230601	172200	896810610	9820	9820	9820	9820	0
296	20230601	172100	896810610	9820	9820	9820	9820	0
297	20230601	172000	896810610	9820	9820	9820	9820	0
298	20230601	171900	896810610	9820	9820	9820	9820	0
299	20230601	171800	896810610	9820	9820	9820	9820	0
300	20230601	171700	896810610	9820	9820	9820	9820	0
301	20230601	171600	896810610	9820	9820	9820	9820	0
302	20230601	171500	896810610	9820	9820	9820	9820	1982
303	20230601	171400	896810610	9820	9820	9820	9820	0
304	20230601	171300	896810610	9820	9820	9820	9820	0
305	20230601	171200	896810610	9820	9820	9820	9820	0
306	20230601	171100	896810610	9820	9820	9820	9820	0
307	20230601	171000	896810610	9820	9820	9820	9820	0
308	20230601	170900	896810610	9820	9820	9820	9820	0
309	20230601	170800	896810610	9820	9820	9820	9820	0
310	20230601	170700	896810610	9820	9820	9820	9820	0
311	20230601	170600	896810610	9820	9820	9820	9820	0
312	20230601	170500	896810610	9820	9820	9820	9820	0
313	20230601	170400	896810610	9820	9820	9820	9820	0
314	20230601	170300	896810610	9820	9820	9820	9820	0
315	20230601	170200	896810610	9820	9820	9820	9820	0
316	20230601	170100	896810610	9820	9820	9820	9820	0
317	20230601	170000	896810610	9820	9820	9820	9820	0
318	20230601	165900	896810610	9820	9820	9820	9820	0
319	20230601	165800	896810610	9820	9820	9820	9820	0
320	20230601	165700	896810610	9820	9820	9820	9820	0
321	20230601	165600	896810610	9820	9820	9820	9820	0
322	20230601	165500	896810610	9820	9820	9820	9820	0
323	20230601	165400	896810610	9820	9820	9820	9820	0
324	20230601	165300	896810610	9820	9820	9820	9820	0
325	20230601	165200	896810610	9820	9820	9820	9820	0
326	20230601	165100	896810610	9820	9820	9820	9820	0
327	20230601	165000	896810610	9820	9820	9820	9820	0
328	20230601	164900	896810610	9820	9820	9820	9820	0
329	20230601	164800	896810610	9820	9820	9820	9820	0
330	20230601	164700	896810610	9820	9820	9820	9820	0
331	20230601	164600	896810610	9820	9820	9820	9820	0
332	20230601	164500	896810610	9820	9820	9820	9820	1982
333	20230601	164400	896810610	9820	9820	9820	9820	0
334	20230601	164300	896810610	9820	9820	9820	9820	0
335	20230601	164200	896810610	9820	9820	9820	9820	0
336	20230601	164100	896810610	9820	9820	9820	9820	0
337	20230601	164000	896810610	9820	9820	9820	9820	0
338	20230601	163900	896810610	9820	9820	9820	9820	0
339	20230601	163800	896810610	9820	9820	9820	9820	0
340	20230601	163700	896810610	9820	9820	9820	9820	0
341	20230601	163600	896810610	9820	9820	9820	9820	0
342	20230601	163500	896810610	9820	9820	9820	9820	0
343	20230601	163400	896810610	9820	9820	9820	9820	0
344	20230601	163300	896810610	9820	9820	9820	9820	0
345	20230601	163200	896810610	9820	9820	9820	9820	0
346	20230601	163100	896810610	9820	9820	9820	9820	0
347	20230601	163000	896810610	9820	9820	9820	9820	0
348	20230601	162900	896810610	9820	9820	9820	9820	0
349	20230601	162800	896810610	9820	9820	9820	9820	0
350	20230601	162700	896810610	9820	9820	9820	9820	0
351	20230601	162600	896810610	9820	9820	9820	9820	0
352	20230601	162500	896810610	9820	9820	9820	9820	0
353	20230601	162400	896810610	9820	9820	9820	9820	0
354	20230601	162300	896810610	9820	9820	9820	9820	0
355	20230601	162200	896810610	9820	9820	9820	9820	0
356	20230601	162100	896810610	9820	9820	9820	9820	0
357	20230601	162000	896810610	9820	9820	9820	9820	0
358	20230601	161900	896810610	9820	9820	9820	9820	0
359	20230601	161800	896810610	9820	9820	9820	9820	0
360	20230601	161700	896810610	9820	9820	9820	9820	0
361	20230601	161600	896810610	9820	9820	9820	9820	0
362	20230601	161500	896810610	9820	9820	9820	9820	1982
363	20230601	161400	896810610	9820	9820	9820	9820	0
364	20230601	161300	896810610	9820	9820	9820	9820	0
365	20230601	161200	896810610	9820	9820	9820	9820	0
366	20230601	161100	896810610	9820	9820	9820	9820	0
367	20230601	161000	896810610	9820	9820	9820	9820	0
368	20230601	160900	896810610	9820	9820	9820	9820	0
369	20230601	160800	896810610	9820	9820	9820	9820	0
370	20230601	160700	896810610	9820	9820	9820	9820	0
371	20230601	160600	896810610	9820	9820	9820	9820	0
372	20230601	160500	896810610	9820	9820	9820	9820	0
373	20230601	160400	896810610	9820	9820	9820	9820	0
374	20230601	160300	896810610	9820	9820	9820	9820	0
375	20230601	160200	896810610	9820	9820	9820	9820	0
376	20230601	160100	896810610	9820	9820	9820	9820	0
377	20230601	160000	896810610	9820	9820	9820	9820	0
378	20230601	155900	896810610	9820	9820	9820	9820	0
379	20230601	155800	896810610	9820	9820	9820	9820	0
380	20230601	155700	896810610	9820	9820	9820	9820	0
381	20230601	155600	896810610	9820	9820	9820	9820	0
382	20230601	155500	896810610	9820	9820	9820	9820	0
383	20230601	155400	896810610	9820	9820	9820	9820	0
384	20230601	155300	896810610	9820	9820	9820	9820	0
385	20230601	155200	896810610	9820	9820	9820	9820	0
386	20230601	155100	896810610	9820	9820	9820	9820	0
387	20230601	155000	896810610	9820	9820	9820	9820	0
388	20230601	154900	896810610	9820	9820	9820	9820	0
389	20230601	154800	896810610	9820	9820	9820	9820	0
390	20230601	154700	896810610	9820	9820	9820	9820	0
391	20230601	154600	896810610	9820	9820	9820	9820	0
392	20230601	154500	896810610	9820	9820	9820	9820	1982
393	20230601	154400	896810610	9820	9820	9820	9820	0
394	20230601	154300	896810610	9820	9820	9820	9820	0
395	20230601	154200	896810610	9820	9820	9820	9820	0
396	20230601	154100	896810610	9820	9820	9820	9820	0
397	20230601	154000	896810610	9820	9820	9820	9820	0
398	20230601	153900	896810610	9820	9820	9820	9820	0
399	20230601	153800	896810610	9820	9820	9820	9820	0
400	20230601	153700	896810610	9820	9820	9820	9820	0
401	20230601	153600	896810610	9820	9820	9820	9820	0
402	20230601	153500	896810610	9820	9820	9820	9820	0
403	20230601	153400	896810610	9820	9820	9820	9820	0
404	20230601	153300	896810610	9820	9820	9820	9820	0
405	20230601	153200	896810610	9820	9820	9820	9820	0
406	20230601	153100	896810610	9820	9820	9820	9820	0
407	20230601	153000	896810610	9820	9820	9820	9820	1982
408	20230601	152900	877347370	9850	9850	9850	9850	0
409	20230601	152800	877347370	9850	9850	9850	9850	0
410	20230601	152700	877347370	9850	9850	9850	9850	0
411	20230601	152600	877347370	9850	9850	9850	9850	0
412	20230601	152500	877347370	9850	9850	9850	9850	0
413	20230601	152400	877347370	9850	9850	9850	9850	0
414	20230601	152300	877347370	9850	9850	9850	9850	0
415	20230601	152200	877347370	9850	9850	9850	9850	0
416	20230601	152100	877347370	9850	9850	9850	9850	0
417	20230601	152000	877347370	9850	9850	9850	9850	0
418	20230601	151900	877347370	9850	9850	9850	9830	923
419	20230601	151800	868272860	9850	9840	9850	9840	157
420	20230601	151700	866727960	9840	9840	9850	9840	426
421	20230601	151600	862535710	9850	9850	9850	9850	3
422	20230601	151500	862506160	9850	9850	9850	9850	32
423	20230601	151400	862190960	9850	9850	9850	9850	0
424	20230601	151300	862190960	9850	9840	9850	9830	1001
425	20230601	151200	852346610	9840	9840	9840	9840	92
426	20230601	151100	851441330	9840	9840	9840	9840	2
427	20230601	151000	851421650	9840	9840	9850	9840	422
428	20230601	150900	847269080	9840	9840	9850	9840	77
429	20230601	150800	846511380	9840	9840	9840	9840	57
430	20230601	150700	845950500	9840	9840	9840	9840	30
431	20230601	150600	845655300	9830	9830	9830	9830	114
432	20230601	150500	844534680	9840	9840	9840	9840	9
433	20230601	150400	844446120	9840	9840	9840	9840	0
434	20230601	150300	844446120	9840	9840	9840	9840	132
435	20230601	150200	843147240	9840	9840	9840	9840	97
436	20230601	150100	842192760	9840	9840	9840	9840	163
437	20230601	150000	840588840	9840	9830	9840	9830	6
438	20230601	145900	840529850	9850	9850	9850	9850	1
439	20230601	145800	840520000	9840	9840	9840	9840	821
440	20230601	145700	832441360	9840	9840	9840	9840	28
441	20230601	145600	832165840	9840	9840	9840	9840	144
442	20230601	145500	830748880	9840	9840	9840	9830	36
443	20230601	145400	830394670	9840	9830	9840	9830	52
444	20230601	145300	829883500	9830	9830	9830	9830	50
445	20230601	145200	829392000	9820	9820	9820	9820	4
446	20230601	145100	829352720	9820	9820	9820	9820	0
447	20230601	145000	829352720	9820	9820	9820	9820	0
448	20230601	144900	829352720	9820	9830	9830	9820	53
449	20230601	144800	828831760	9830	9830	9830	9830	237
450	20230601	144700	826502050	9820	9820	9820	9820	0
451	20230601	144600	826502050	9820	9830	9830	9820	25
452	20230601	144500	826256340	9830	9830	9830	9830	1
453	20230601	144400	826246510	9820	9820	9820	9820	50
454	20230601	144300	825755510	9820	9820	9820	9820	3
455	20230601	144200	825726050	9830	9830	9830	9830	95
456	20230601	144100	824792200	9820	9820	9820	9820	153
457	20230601	144000	823289740	9820	9810	9820	9810	2
458	20230601	143900	823270110	9820	9820	9820	9820	57
459	20230601	143800	822710370	9820	9820	9820	9820	293
460	20230601	143700	819833110	9820	9820	9820	9820	0
461	20230601	143600	819833110	9820	9820	9820	9820	0
462	20230601	143500	819833110	9820	9840	9840	9820	451
463	20230601	143400	815402770	9830	9830	9830	9830	4
464	20230601	143300	815363450	9840	9830	9840	9830	40
465	20230601	143200	814970240	9840	9830	9840	9830	130
466	20230601	143100	813692330	9830	9830	9830	9830	3
467	20230601	143000	813662840	9830	9830	9830	9830	0
468	20230601	142900	813662840	9830	9830	9830	9830	10
469	20230601	142800	813564540	9840	9840	9840	9830	75
470	20230601	142700	812826580	9840	9840	9840	9820	83
471	20230601	142600	812009910	9830	9840	9840	9830	401
472	20230601	142500	808068070	9830	9830	9840	9820	99
473	20230601	142400	807095830	9840	9820	9840	9820	179
474	20230601	142300	805336280	9840	9830	9840	9820	17
475	20230601	142200	805169230	9840	9810	9840	9810	73
476	20230601	142100	804452890	9810	9810	9810	9810	636
477	20230601	142000	798213730	9810	9810	9810	9810	394
478	20230601	141900	794348590	9810	9810	9810	9810	3
479	20230601	141800	794319160	9810	9810	9810	9810	28
480	20230601	141700	794044480	9810	9810	9810	9810	15
481	20230601	141600	793897330	9800	9800	9800	9800	0
482	20230601	141500	793897330	9800	9820	9820	9800	2500
483	20230601	141400	769387840	9820	9820	9820	9820	3
484	20230601	141300	769358380	9820	9820	9820	9810	79
485	20230601	141200	768582630	9820	9830	9830	9820	2018
486	20230601	141100	748754080	9830	9830	9830	9830	20
487	20230601	141000	748557480	9830	9830	9830	9830	204
488	20230601	140900	746552160	9830	9830	9830	9830	278
489	20230601	140800	743819420	9830	9830	9830	9830	0
490	20230601	140700	743819420	9830	9830	9830	9830	3
491	20230601	140600	743789930	9830	9830	9830	9830	0
492	20230601	140500	743789930	9830	9830	9830	9830	11
493	20230601	140400	743681800	9830	9830	9830	9830	481
494	20230601	140300	738953570	9830	9830	9830	9830	28
495	20230601	140200	738678330	9830	9840	9840	9830	63
496	20230601	140100	738059010	9830	9830	9830	9830	3
497	20230601	140000	738029520	9840	9830	9840	9830	4
498	20230601	135900	737990190	9830	9830	9830	9830	4
499	20230601	135800	737950870	9830	9830	9830	9830	504
500	20230601	135700	732996550	9840	9840	9840	9840	0
501	20230601	135600	732996550	9840	9840	9840	9840	0
502	20230601	135500	732996550	9840	9840	9840	9840	10
503	20230601	135400	732898150	9840	9840	9840	9840	374
504	20230601	135300	729217990	9840	9840	9840	9840	0
505	20230601	135200	729217990	9840	9840	9840	9840	25
506	20230601	135100	728971990	9840	9840	9840	9840	0
507	20230601	135000	728971990	9840	9840	9840	9840	6
508	20230601	134900	728912950	9850	9850	9850	9850	1
509	20230601	134800	728903100	9840	9840	9840	9840	3
510	20230601	134700	728873580	9850	9840	9850	9840	51
511	20230601	134600	728371730	9830	9830	9830	9830	0
512	20230601	134500	728371730	9830	9830	9830	9830	200
513	20230601	134400	726405730	9860	9860	9860	9860	70
514	20230601	134300	725715530	9840	9830	9840	9830	734
515	20230601	134200	718493120	9830	9830	9830	9830	350
516	20230601	134100	715052620	9840	9840	9840	9840	294
517	20230601	134000	712159660	9850	9850	9850	9850	0
518	20230601	133900	712159660	9850	9850	9850	9850	123
519	20230601	133800	710948110	9840	9840	9840	9840	0
520	20230601	133700	710948110	9840	9840	9840	9840	187
521	20230601	133600	709108030	9830	9830	9830	9830	942
522	20230601	133500	699848170	9840	9840	9840	9840	1
523	20230601	133400	699838330	9830	9830	9830	9830	0
524	20230601	133300	699838330	9830	9830	9830	9830	4
525	20230601	133200	699799010	9830	9830	9830	9830	240
526	20230601	133100	697439810	9830	9830	9830	9830	20
527	20230601	133000	697243210	9830	9840	9840	9830	21
528	20230601	132900	697036600	9840	9840	9840	9840	0
529	20230601	132800	697036600	9840	9840	9840	9840	26
530	20230601	132700	696780760	9840	9840	9840	9830	99
531	20230601	132600	695806640	9830	9830	9830	9830	0
532	20230601	132500	695806640	9830	9840	9840	9830	410
533	20230601	132400	691772500	9850	9860	9860	9850	82
534	20230601	132300	690963990	9860	9860	9860	9860	1
535	20230601	132200	690954130	9860	9860	9860	9860	38
536	20230601	132100	690579450	9860	9860	9860	9850	19
537	20230601	132000	690392150	9860	9850	9860	9850	10
538	20230601	131900	690293640	9850	9850	9850	9850	131
539	20230601	131800	689003290	9850	9850	9850	9850	3
540	20230601	131700	688973740	9860	9860	9860	9860	0
541	20230601	131600	688973740	9860	9860	9860	9860	1
542	20230601	131500	688963880	9860	9850	9860	9850	57
543	20230601	131400	688402400	9850	9850	9850	9850	0
544	20230601	131300	688402400	9850	9850	9850	9850	0
545	20230601	131200	688402400	9850	9850	9850	9850	3
546	20230601	131100	688372850	9850	9850	9850	9850	0
547	20230601	131000	688372850	9850	9850	9850	9850	30
548	20230601	130900	688077350	9850	9850	9850	9850	5
549	20230601	130800	688028100	9870	9870	9870	9870	0
550	20230601	130700	688028100	9870	9860	9870	9860	63
551	20230601	130600	687406320	9870	9870	9870	9860	20
552	20230601	130500	687209090	9860	9870	9870	9860	170
553	20230601	130400	685531410	9860	9860	9860	9860	4
554	20230601	130300	685491970	9870	9860	9870	9860	3
555	20230601	130200	685462380	9870	9850	9870	9850	13
556	20230601	130100	685334290	9860	9860	9860	9860	5
557	20230601	130000	685284990	9870	9860	9870	9860	34
558	20230601	125900	684949710	9860	9860	9870	9860	8
559	20230601	125800	684870820	9850	9850	9850	9850	10
560	20230601	125700	684772320	9850	9850	9850	9850	15
561	20230601	125600	684624570	9850	9850	9850	9850	233
562	20230601	125500	682329520	9850	9850	9850	9850	0
563	20230601	125400	682329520	9850	9850	9850	9850	3
564	20230601	125300	682299970	9830	9830	9830	9830	12
565	20230601	125200	682182010	9820	9820	9820	9820	0
566	20230601	125100	682182010	9820	9820	9820	9820	4
567	20230601	125000	682142730	9820	9820	9820	9820	10
568	20230601	124900	682044530	9820	9820	9820	9820	0
569	20230601	124800	682044530	9820	9810	9820	9810	103
570	20230601	124700	681033100	9820	9820	9820	9820	0
571	20230601	124600	681033100	9820	9820	9820	9820	10
572	20230601	124500	680934900	9800	9810	9810	9800	292
573	20230601	124400	678072380	9810	9810	9810	9810	364
574	20230601	124300	674501540	9810	9810	9810	9810	0
575	20230601	124200	674501540	9810	9820	9820	9810	363
576	20230601	124100	670940200	9830	9830	9830	9830	120
577	20230601	124000	669760600	9820	9840	9840	9820	1094
578	20230601	123900	659007910	9840	9830	9840	9830	124
579	20230601	123800	657787790	9840	9840	9840	9840	0
580	20230601	123700	657787790	9840	9840	9840	9840	1
581	20230601	123600	657777950	9840	9840	9840	9840	0
582	20230601	123500	657777950	9840	9840	9840	9840	5
583	20230601	123400	657728750	9840	9840	9840	9840	0
584	20230601	123300	657728750	9840	9850	9850	9830	1872
585	20230601	123200	639297570	9850	9850	9850	9850	101
586	20230601	123100	638302720	9850	9850	9860	9850	215
587	20230601	123000	636183470	9850	9860	9860	9850	204
588	20230601	122900	634172100	9860	9860	9860	9860	0
589	20230601	122800	634172100	9860	9860	9860	9860	0
590	20230601	122700	634172100	9860	9860	9860	9860	4
591	20230601	122600	634132660	9860	9860	9860	9860	90
592	20230601	122500	633245260	9850	9850	9850	9850	0
593	20230601	122400	633245260	9850	9850	9850	9850	4
594	20230601	122300	633205860	9850	9850	9860	9850	111
595	20230601	122200	632111510	9850	9850	9850	9850	0
596	20230601	122100	632111510	9850	9850	9850	9850	4
597	20230601	122000	632072110	9850	9850	9850	9850	0
598	20230601	121900	632072110	9850	9850	9850	9850	230
599	20230601	121800	629806610	9850	9850	9850	9850	50
600	20230601	121700	629314110	9850	9860	9860	9850	8
601	20230601	121600	629235260	9850	9850	9850	9850	443
602	20230601	121500	624871710	9860	9850	9860	9850	26
603	20230601	121400	624615360	9850	9860	9860	9850	9
604	20230601	121300	624526660	9860	9860	9860	9860	565
605	20230601	121200	618955760	9860	9860	9860	9860	8
606	20230601	121100	618876880	9850	9850	9850	9850	3
607	20230601	121000	618847330	9850	9860	9860	9850	40
608	20230601	120900	618453030	9850	9850	9850	9850	204
609	20230601	120800	616443630	9840	9840	9840	9840	0
610	20230601	120700	616443630	9840	9840	9840	9840	0
611	20230601	120600	616443630	9840	9840	9840	9840	0
612	20230601	120500	616443630	9840	9840	9840	9840	0
613	20230601	120400	616443630	9840	9850	9850	9840	1440
614	20230601	120300	602266410	9850	9850	9850	9850	0
615	20230601	120200	602266410	9850	9860	9860	9850	25
616	20230601	120100	602020110	9870	9870	9870	9870	1
617	20230601	120000	602010240	9870	9860	9870	9860	7
618	20230601	115900	601941180	9860	9860	9860	9860	0
619	20230601	115800	601941180	9860	9860	9860	9860	0
620	20230601	115700	601941180	9860	9860	9860	9860	11
621	20230601	115600	601832720	9860	9860	9860	9860	4
622	20230601	115500	601793280	9870	9870	9870	9870	0
623	20230601	115400	601793280	9870	9870	9870	9870	1
624	20230601	115300	601783410	9870	9870	9870	9870	10
625	20230601	115200	601684710	9870	9860	9870	9860	78
626	20230601	115100	600915600	9860	9860	9860	9860	0
627	20230601	115000	600915600	9860	9860	9860	9860	16
628	20230601	114900	600757840	9860	9860	9860	9860	0
629	20230601	114800	600757840	9860	9860	9860	9860	6
630	20230601	114700	600698680	9860	9860	9860	9860	0
631	20230601	114600	600698680	9860	9860	9860	9860	98
632	20230601	114500	599732400	9860	9870	9870	9860	108
633	20230601	114400	598666520	9870	9870	9870	9870	20
634	20230601	114300	598469120	9870	9870	9870	9870	34
635	20230601	114200	598133540	9860	9860	9860	9860	10
636	20230601	114100	598034940	9860	9860	9860	9860	30
637	20230601	114000	597739140	9860	9860	9860	9860	18
638	20230601	113900	597561660	9860	9860	9860	9860	0
639	20230601	113800	597561660	9860	9860	9860	9860	1
640	20230601	113700	597551800	9860	9860	9860	9860	75
641	20230601	113600	596812300	9860	9860	9860	9860	20
642	20230601	113500	596615100	9850	9850	9850	9850	155
643	20230601	113400	595088350	9860	9860	9860	9860	5
644	20230601	113300	595039050	9860	9860	9860	9860	0
645	20230601	113200	595039050	9860	9850	9860	9850	57
646	20230601	113100	594477100	9880	9880	9880	9880	0
647	20230601	113000	594477100	9880	9870	9880	9870	300
648	20230601	112900	591513600	9840	9870	9870	9840	2743
649	20230601	112800	564486170	9860	9860	9860	9860	0
650	20230601	112700	564486170	9860	9860	9860	9860	0
651	20230601	112600	564486170	9860	9860	9860	9860	4
652	20230601	112500	564446730	9870	9860	9870	9860	91
653	20230601	112400	563549460	9860	9860	9860	9860	1
654	20230601	112300	563539600	9860	9870	9870	9860	41
655	20230601	112200	563135310	9870	9870	9870	9870	5
656	20230601	112100	563085960	9850	9850	9850	9850	10
657	20230601	112000	562987460	9860	9860	9860	9850	104
658	20230601	111900	561962060	9860	9860	9860	9860	0
659	20230601	111800	561962060	9860	9860	9860	9860	214
660	20230601	111700	559852020	9860	9860	9860	9860	29
661	20230601	111600	559566080	9870	9870	9870	9870	91
662	20230601	111500	558667910	9870	9870	9870	9870	56
663	20230601	111400	558115190	9870	9870	9870	9870	4
664	20230601	111300	558075710	9870	9870	9870	9870	50
665	20230601	111200	557582210	9870	9880	9880	9870	310
666	20230601	111100	554522410	9880	9870	9880	9870	13
667	20230601	111000	554394000	9880	9880	9880	9880	54
668	20230601	110900	553860480	9880	9880	9880	9880	9
669	20230601	110800	553771560	9880	9870	9880	9870	57
670	20230601	110700	553208440	9880	9880	9880	9880	10
671	20230601	110600	553109640	9880	9870	9880	9870	121
672	20230601	110500	551915170	9870	9880	9880	9870	94
673	20230601	110400	550987330	9880	9880	9880	9880	13
674	20230601	110300	550858890	9880	9880	9880	9880	37
675	20230601	110200	550493330	9880	9880	9880	9880	4
676	20230601	110100	550453810	9890	9890	9890	9890	1
677	20230601	110000	550443920	9890	9880	9890	9880	28
678	20230601	105900	550167070	9880	9870	9880	9870	67
679	20230601	105800	549505180	9880	9870	9880	9870	55
680	20230601	105700	548961830	9880	9880	9880	9880	45
681	20230601	105600	548517230	9880	9870	9880	9870	40
682	20230601	105500	548122070	9880	9880	9880	9880	25
683	20230601	105400	547875070	9880	9880	9880	9880	1
684	20230601	105300	547865190	9880	9870	9880	9870	28
685	20230601	105200	547588580	9880	9870	9880	9870	81
686	20230601	105100	546788610	9880	9870	9880	9870	350
687	20230601	105000	543332760	9880	9870	9880	9870	29
688	20230601	104900	543046280	9880	9880	9880	9880	174
689	20230601	104800	541327160	9880	9880	9880	9870	562
690	20230601	104700	535777130	9880	9880	9880	9870	346
691	20230601	104600	532360850	9880	9870	9880	9870	26
692	20230601	104500	532103980	9900	9880	9900	9880	401
693	20230601	104400	528141640	9890	9900	9900	9890	50
694	20230601	104300	527646890	9900	9910	9910	9900	51
695	20230601	104200	527141740	9910	9910	9910	9910	200
696	20230601	104100	525159740	9900	9900	9900	9900	10
697	20230601	104000	525060740	9900	9910	9910	9900	331
698	20230601	103900	521782030	9910	9900	9910	9900	984
699	20230601	103800	512038750	9900	9890	9900	9890	915
700	20230601	103700	502989300	9880	9880	9880	9880	4
701	20230601	103600	502949780	9870	9870	9870	9870	1
702	20230601	103500	502939910	9860	9860	9860	9860	0
703	20230601	103400	502939910	9860	9890	9890	9860	56
704	20230601	103300	502387020	9880	9880	9880	9840	2455
705	20230601	103200	478181010	9890	9890	9890	9880	335
706	20230601	103100	474870460	9880	9890	9890	9880	67
707	20230601	103000	474208170	9890	9890	9890	9890	30
708	20230601	102900	473911470	9880	9870	9880	9870	131
709	20230601	102800	472618190	9880	9880	9880	9880	425
710	20230601	102700	468419190	9880	9880	9880	9880	27
711	20230601	102600	468152430	9880	9870	9880	9870	321
712	20230601	102500	464981550	9870	9870	9880	9870	286
713	20230601	102400	462157530	9880	9880	9880	9880	81
714	20230601	102300	461357250	9880	9880	9880	9880	35
715	20230601	102200	461011450	9870	9880	9880	9870	115
716	20230601	102100	459876150	9870	9870	9870	9870	1462
717	20230601	102000	445446210	9860	9860	9860	9860	565
718	20230601	101900	439875310	9860	9860	9860	9850	116
719	20230601	101800	438731590	9860	9860	9860	9860	25
720	20230601	101700	438485090	9850	9850	9860	9850	765
721	20230601	101600	430949590	9850	9850	9860	9850	56
722	20230601	101500	430397470	9860	9860	9860	9860	25
723	20230601	101400	430150970	9850	9850	9850	9850	1
724	20230601	101300	430141120	9860	9850	9860	9850	29
725	20230601	101200	429855220	9850	9860	9860	9850	177
726	20230601	101100	428111520	9850	9860	9860	9850	649
727	20230601	101000	421718370	9850	9860	9860	9850	28
728	20230601	100900	421442320	9860	9860	9860	9860	25
729	20230601	100800	421195820	9860	9860	9860	9860	75
730	20230601	100700	420456320	9870	9860	9870	9850	522
731	20230601	100600	415311560	9850	9860	9860	9850	306
732	20230601	100500	412296960	9860	9860	9860	9850	66
733	20230601	100400	411646310	9850	9860	9860	9850	96
734	20230601	100300	410700460	9860	9870	9870	9860	59
735	20230601	100200	410118470	9870	9870	9870	9870	15
736	20230601	100100	409970420	9870	9860	9870	9860	41
737	20230601	100000	409565910	9860	9860	9860	9860	273
738	20230601	095900	406874130	9860	9860	9860	9860	25
739	20230601	095800	406627630	9860	9860	9860	9850	63
740	20230601	095700	406006480	9850	9850	9850	9850	9
741	20230601	095600	405917830	9860	9850	9860	9850	155
742	20230601	095500	404390830	9850	9850	9850	9850	10
743	20230601	095400	404292330	9850	9840	9850	9840	240
744	20230601	095300	401929220	9840	9820	9840	9810	58
745	20230601	095200	401359510	9820	9820	9820	9820	452
746	20230601	095100	396920870	9820	9820	9820	9820	299
747	20230601	095000	393984690	9830	9830	9830	9820	84
748	20230601	094900	393159450	9830	9830	9840	9820	54
749	20230601	094800	392628480	9840	9840	9840	9840	20
750	20230601	094700	392431680	9840	9810	9840	9800	1636
751	20230601	094600	376396800	9810	9800	9810	9800	449
752	20230601	094500	371996120	9810	9810	9810	9810	14
753	20230601	094400	371858780	9810	9810	9810	9810	32
754	20230601	094300	371544860	9810	9810	9810	9810	89
755	20230601	094200	370671770	9810	9810	9810	9800	209
756	20230601	094100	368623030	9800	9840	9840	9800	1037
757	20230601	094000	358447330	9840	9840	9840	9840	25
758	20230601	093900	358201330	9820	9820	9820	9820	0
759	20230601	093800	358201330	9820	9820	9820	9820	10
760	20230601	093700	358103130	9870	9850	9870	9850	365
761	20230601	093600	354507780	9810	9820	9850	9810	73
762	20230601	093500	353790630	9800	9890	9890	9800	7626
763	20230601	093400	278957450	9890	9880	9890	9880	11
764	20230601	093300	278848760	9890	9890	9890	9880	54
765	20230601	093200	278314920	9890	9880	9890	9880	133
766	20230601	093100	277000630	9890	9890	9900	9890	174
767	20230601	093000	275279520	9890	9870	9890	9870	524
768	20230601	092900	270101780	9880	9870	9880	9870	398
769	20230601	092800	266173260	9870	9880	9880	9870	1427
770	20230601	092700	252085430	9880	9880	9880	9870	98
771	20230601	092600	251117290	9870	9880	9880	9870	225
772	20230601	092500	248895900	9870	9870	9870	9870	367
773	20230601	092400	245273610	9870	9870	9870	9850	70
774	20230601	092300	244583030	9870	9850	9870	9840	1166
775	20230601	092200	233090200	9840	9840	9840	9840	137
776	20230601	092100	231742120	9840	9840	9840	9840	411
777	20230601	092000	227697880	9840	9830	9840	9830	26
778	20230601	091900	227442050	9840	9830	9840	9830	786
779	20230601	091800	219712100	9830	9830	9840	9830	196
780	20230601	091700	217784670	9830	9830	9830	9830	200
781	20230601	091600	215818670	9830	9860	9860	9820	1136
782	20230601	091500	204653500	9860	9860	9860	9860	200
783	20230601	091400	202681500	9860	9840	9860	9840	680
784	20230601	091300	195987720	9860	9830	9860	9830	536
785	20230601	091200	190708410	9830	9820	9830	9820	332
786	20230601	091100	187445090	9810	9810	9810	9800	510
787	20230601	091000	182442060	9820	9810	9820	9810	99
788	20230601	090900	181470620	9800	9800	9820	9800	375
789	20230601	090800	177792120	9800	9810	9820	9800	4522
790	20230601	090700	133467720	9800	9800	9800	9790	2286
791	20230601	090600	111084950	9800	9790	9800	9790	67
792	20230601	090500	110428460	9800	9800	9800	9790	423
793	20230601	090400	106284610	9790	9780	9800	9780	2248
794	20230601	090300	84272200	9790	9770	9790	9770	200
795	20230601	090200	82315370	9790	9770	9810	9720	3335
796	20230601	090100	49803410	9710	9740	9750	9710	2436
797	20230601	090000	26134140	9700	9700	9700	9700	2676