KissMeData/147830/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	222900	338111490	4175	4175	4175	4175	2268
3	20230601	222800	338111490	4175	4175	4175	4175	0
4	20230601	222700	338111490	4175	4175	4175	4175	0
5	20230601	222600	338111490	4175	4175	4175	4175	0
6	20230601	222500	338111490	4175	4175	4175	4175	0
7	20230601	222400	338111490	4175	4175	4175	4175	0
8	20230601	222300	338111490	4175	4175	4175	4175	0
9	20230601	222200	338111490	4175	4175	4175	4175	0
10	20230601	222100	338111490	4175	4175	4175	4175	0
11	20230601	222000	338111490	4175	4175	4175	4175	0
12	20230601	221900	338111490	4175	4175	4175	4175	0
13	20230601	221800	338111490	4175	4175	4175	4175	0
14	20230601	221700	338111490	4175	4175	4175	4175	0
15	20230601	221600	338111490	4175	4175	4175	4175	0
16	20230601	221500	338111490	4175	4175	4175	4175	0
17	20230601	221400	338111490	4175	4175	4175	4175	0
18	20230601	221300	338111490	4175	4175	4175	4175	0
19	20230601	221200	338111490	4175	4175	4175	4175	0
20	20230601	221100	338111490	4175	4175	4175	4175	0
21	20230601	221000	338111490	4175	4175	4175	4175	0
22	20230601	220900	338111490	4175	4175	4175	4175	0
23	20230601	220800	338111490	4175	4175	4175	4175	0
24	20230601	220700	338111490	4175	4175	4175	4175	0
25	20230601	220600	338111490	4175	4175	4175	4175	0
26	20230601	220500	338111490	4175	4175	4175	4175	0
27	20230601	220400	338111490	4175	4175	4175	4175	0
28	20230601	220300	338111490	4175	4175	4175	4175	0
29	20230601	220200	338111490	4175	4175	4175	4175	0
30	20230601	220100	338111490	4175	4175	4175	4175	0
31	20230601	220000	338111490	4175	4175	4175	4175	0
32	20230601	215900	338111490	4175	4175	4175	4175	2268
33	20230601	215800	338111490	4175	4175	4175	4175	0
34	20230601	215700	338111490	4175	4175	4175	4175	0
35	20230601	215600	338111490	4175	4175	4175	4175	0
36	20230601	215500	338111490	4175	4175	4175	4175	0
37	20230601	215400	338111490	4175	4175	4175	4175	0
38	20230601	215300	338111490	4175	4175	4175	4175	0
39	20230601	215200	338111490	4175	4175	4175	4175	0
40	20230601	215100	338111490	4175	4175	4175	4175	0
41	20230601	215000	338111490	4175	4175	4175	4175	0
42	20230601	214900	338111490	4175	4175	4175	4175	0
43	20230601	214800	338111490	4175	4175	4175	4175	0
44	20230601	214700	338111490	4175	4175	4175	4175	0
45	20230601	214600	338111490	4175	4175	4175	4175	0
46	20230601	214500	338111490	4175	4175	4175	4175	0
47	20230601	214400	338111490	4175	4175	4175	4175	0
48	20230601	214300	338111490	4175	4175	4175	4175	0
49	20230601	214200	338111490	4175	4175	4175	4175	0
50	20230601	214100	338111490	4175	4175	4175	4175	0
51	20230601	214000	338111490	4175	4175	4175	4175	0
52	20230601	213900	338111490	4175	4175	4175	4175	0
53	20230601	213800	338111490	4175	4175	4175	4175	0
54	20230601	213700	338111490	4175	4175	4175	4175	0
55	20230601	213600	338111490	4175	4175	4175	4175	0
56	20230601	213500	338111490	4175	4175	4175	4175	0
57	20230601	213400	338111490	4175	4175	4175	4175	0
58	20230601	213300	338111490	4175	4175	4175	4175	0
59	20230601	213200	338111490	4175	4175	4175	4175	0
60	20230601	213100	338111490	4175	4175	4175	4175	0
61	20230601	213000	338111490	4175	4175	4175	4175	0
62	20230601	212900	338111490	4175	4175	4175	4175	2268
63	20230601	212800	338111490	4175	4175	4175	4175	0
64	20230601	212700	338111490	4175	4175	4175	4175	0
65	20230601	212600	338111490	4175	4175	4175	4175	0
66	20230601	212500	338111490	4175	4175	4175	4175	0
67	20230601	212400	338111490	4175	4175	4175	4175	0
68	20230601	212300	338111490	4175	4175	4175	4175	0
69	20230601	212200	338111490	4175	4175	4175	4175	0
70	20230601	212100	338111490	4175	4175	4175	4175	0
71	20230601	212000	338111490	4175	4175	4175	4175	0
72	20230601	211900	338111490	4175	4175	4175	4175	0
73	20230601	211800	338111490	4175	4175	4175	4175	0
74	20230601	211700	338111490	4175	4175	4175	4175	0
75	20230601	211600	338111490	4175	4175	4175	4175	0
76	20230601	211500	338111490	4175	4175	4175	4175	0
77	20230601	211400	338111490	4175	4175	4175	4175	0
78	20230601	211300	338111490	4175	4175	4175	4175	0
79	20230601	211200	338111490	4175	4175	4175	4175	0
80	20230601	211100	338111490	4175	4175	4175	4175	0
81	20230601	211000	338111490	4175	4175	4175	4175	0
82	20230601	210900	338111490	4175	4175	4175	4175	0
83	20230601	210800	338111490	4175	4175	4175	4175	0
84	20230601	210700	338111490	4175	4175	4175	4175	0
85	20230601	210600	338111490	4175	4175	4175	4175	0
86	20230601	210500	338111490	4175	4175	4175	4175	0
87	20230601	210400	338111490	4175	4175	4175	4175	0
88	20230601	210300	338111490	4175	4175	4175	4175	0
89	20230601	210200	338111490	4175	4175	4175	4175	0
90	20230601	210100	338111490	4175	4175	4175	4175	0
91	20230601	210000	338111490	4175	4175	4175	4175	0
92	20230601	205900	338111490	4175	4175	4175	4175	2268
93	20230601	205800	338111490	4175	4175	4175	4175	0
94	20230601	205700	338111490	4175	4175	4175	4175	0
95	20230601	205600	338111490	4175	4175	4175	4175	0
96	20230601	205500	338111490	4175	4175	4175	4175	0
97	20230601	205400	338111490	4175	4175	4175	4175	0
98	20230601	205300	338111490	4175	4175	4175	4175	0
99	20230601	205200	338111490	4175	4175	4175	4175	0
100	20230601	205100	338111490	4175	4175	4175	4175	0
101	20230601	205000	338111490	4175	4175	4175	4175	0
102	20230601	204900	338111490	4175	4175	4175	4175	0
103	20230601	204800	338111490	4175	4175	4175	4175	0
104	20230601	204700	338111490	4175	4175	4175	4175	0
105	20230601	204600	338111490	4175	4175	4175	4175	0
106	20230601	204500	338111490	4175	4175	4175	4175	0
107	20230601	204400	338111490	4175	4175	4175	4175	0
108	20230601	204300	338111490	4175	4175	4175	4175	0
109	20230601	204200	338111490	4175	4175	4175	4175	0
110	20230601	204100	338111490	4175	4175	4175	4175	0
111	20230601	204000	338111490	4175	4175	4175	4175	0
112	20230601	203900	338111490	4175	4175	4175	4175	0
113	20230601	203800	338111490	4175	4175	4175	4175	0
114	20230601	203700	338111490	4175	4175	4175	4175	0
115	20230601	203600	338111490	4175	4175	4175	4175	0
116	20230601	203500	338111490	4175	4175	4175	4175	0
117	20230601	203400	338111490	4175	4175	4175	4175	0
118	20230601	203300	338111490	4175	4175	4175	4175	0
119	20230601	203200	338111490	4175	4175	4175	4175	0
120	20230601	203100	338111490	4175	4175	4175	4175	0
121	20230601	203000	338111490	4175	4175	4175	4175	0
122	20230601	202900	338111490	4175	4175	4175	4175	2268
123	20230601	202800	338111490	4175	4175	4175	4175	0
124	20230601	202700	338111490	4175	4175	4175	4175	0
125	20230601	202600	338111490	4175	4175	4175	4175	0
126	20230601	202500	338111490	4175	4175	4175	4175	0
127	20230601	202400	338111490	4175	4175	4175	4175	0
128	20230601	202300	338111490	4175	4175	4175	4175	0
129	20230601	202200	338111490	4175	4175	4175	4175	0
130	20230601	202100	338111490	4175	4175	4175	4175	0
131	20230601	202000	338111490	4175	4175	4175	4175	0
132	20230601	201900	338111490	4175	4175	4175	4175	0
133	20230601	201800	338111490	4175	4175	4175	4175	0
134	20230601	201700	338111490	4175	4175	4175	4175	0
135	20230601	201600	338111490	4175	4175	4175	4175	0
136	20230601	201500	338111490	4175	4175	4175	4175	0
137	20230601	201400	338111490	4175	4175	4175	4175	0
138	20230601	201300	338111490	4175	4175	4175	4175	0
139	20230601	201200	338111490	4175	4175	4175	4175	0
140	20230601	201100	338111490	4175	4175	4175	4175	0
141	20230601	201000	338111490	4175	4175	4175	4175	0
142	20230601	200900	338111490	4175	4175	4175	4175	0
143	20230601	200800	338111490	4175	4175	4175	4175	0
144	20230601	200700	338111490	4175	4175	4175	4175	0
145	20230601	200600	338111490	4175	4175	4175	4175	0
146	20230601	200500	338111490	4175	4175	4175	4175	0
147	20230601	200400	338111490	4175	4175	4175	4175	0
148	20230601	200300	338111490	4175	4175	4175	4175	0
149	20230601	200200	338111490	4175	4175	4175	4175	0
150	20230601	200100	338111490	4175	4175	4175	4175	0
151	20230601	200000	338111490	4175	4175	4175	4175	0
152	20230601	195900	338111490	4175	4175	4175	4175	2268
153	20230601	195800	338111490	4175	4175	4175	4175	0
154	20230601	195700	338111490	4175	4175	4175	4175	0
155	20230601	195600	338111490	4175	4175	4175	4175	0
156	20230601	195500	338111490	4175	4175	4175	4175	0
157	20230601	195400	338111490	4175	4175	4175	4175	0
158	20230601	195300	338111490	4175	4175	4175	4175	0
159	20230601	195200	338111490	4175	4175	4175	4175	0
160	20230601	195100	338111490	4175	4175	4175	4175	0
161	20230601	195000	338111490	4175	4175	4175	4175	0
162	20230601	194900	338111490	4175	4175	4175	4175	0
163	20230601	194800	338111490	4175	4175	4175	4175	0
164	20230601	194700	338111490	4175	4175	4175	4175	0
165	20230601	194600	338111490	4175	4175	4175	4175	0
166	20230601	194500	338111490	4175	4175	4175	4175	0
167	20230601	194400	338111490	4175	4175	4175	4175	0
168	20230601	194300	338111490	4175	4175	4175	4175	0
169	20230601	194200	338111490	4175	4175	4175	4175	0
170	20230601	194100	338111490	4175	4175	4175	4175	0
171	20230601	194000	338111490	4175	4175	4175	4175	0
172	20230601	193900	338111490	4175	4175	4175	4175	0
173	20230601	193800	338111490	4175	4175	4175	4175	0
174	20230601	193700	338111490	4175	4175	4175	4175	0
175	20230601	193600	338111490	4175	4175	4175	4175	0
176	20230601	193500	338111490	4175	4175	4175	4175	0
177	20230601	193400	338111490	4175	4175	4175	4175	0
178	20230601	193300	338111490	4175	4175	4175	4175	0
179	20230601	193200	338111490	4175	4175	4175	4175	0
180	20230601	193100	338111490	4175	4175	4175	4175	0
181	20230601	193000	338111490	4175	4175	4175	4175	0
182	20230601	192900	338111490	4175	4175	4175	4175	2268
183	20230601	192800	338111490	4175	4175	4175	4175	0
184	20230601	192700	338111490	4175	4175	4175	4175	0
185	20230601	192600	338111490	4175	4175	4175	4175	0
186	20230601	192500	338111490	4175	4175	4175	4175	0
187	20230601	192400	338111490	4175	4175	4175	4175	0
188	20230601	192300	338111490	4175	4175	4175	4175	0
189	20230601	192200	338111490	4175	4175	4175	4175	0
190	20230601	192100	338111490	4175	4175	4175	4175	0
191	20230601	192000	338111490	4175	4175	4175	4175	0
192	20230601	191900	338111490	4175	4175	4175	4175	0
193	20230601	191800	338111490	4175	4175	4175	4175	0
194	20230601	191700	338111490	4175	4175	4175	4175	0
195	20230601	191600	338111490	4175	4175	4175	4175	0
196	20230601	191500	338111490	4175	4175	4175	4175	0
197	20230601	191400	338111490	4175	4175	4175	4175	0
198	20230601	191300	338111490	4175	4175	4175	4175	0
199	20230601	191200	338111490	4175	4175	4175	4175	0
200	20230601	191100	338111490	4175	4175	4175	4175	0
201	20230601	191000	338111490	4175	4175	4175	4175	0
202	20230601	190900	338111490	4175	4175	4175	4175	0
203	20230601	190800	338111490	4175	4175	4175	4175	0
204	20230601	190700	338111490	4175	4175	4175	4175	0
205	20230601	190600	338111490	4175	4175	4175	4175	0
206	20230601	190500	338111490	4175	4175	4175	4175	0
207	20230601	190400	338111490	4175	4175	4175	4175	0
208	20230601	190300	338111490	4175	4175	4175	4175	0
209	20230601	190200	338111490	4175	4175	4175	4175	0
210	20230601	190100	338111490	4175	4175	4175	4175	0
211	20230601	190000	338111490	4175	4175	4175	4175	0
212	20230601	185900	338111490	4175	4175	4175	4175	2268
213	20230601	185800	338111490	4175	4175	4175	4175	0
214	20230601	185700	338111490	4175	4175	4175	4175	0
215	20230601	185600	338111490	4175	4175	4175	4175	0
216	20230601	185500	338111490	4175	4175	4175	4175	0
217	20230601	185400	338111490	4175	4175	4175	4175	0
218	20230601	185300	338111490	4175	4175	4175	4175	0
219	20230601	185200	338111490	4175	4175	4175	4175	0
220	20230601	185100	338111490	4175	4175	4175	4175	0
221	20230601	185000	338111490	4175	4175	4175	4175	0
222	20230601	184900	338111490	4175	4175	4175	4175	0
223	20230601	184800	338111490	4175	4175	4175	4175	0
224	20230601	184700	338111490	4175	4175	4175	4175	0
225	20230601	184600	338111490	4175	4175	4175	4175	0
226	20230601	184500	338111490	4175	4175	4175	4175	0
227	20230601	184400	338111490	4175	4175	4175	4175	0
228	20230601	184300	338111490	4175	4175	4175	4175	0
229	20230601	184200	338111490	4175	4175	4175	4175	0
230	20230601	184100	338111490	4175	4175	4175	4175	0
231	20230601	184000	338111490	4175	4175	4175	4175	0
232	20230601	183900	338111490	4175	4175	4175	4175	0
233	20230601	183800	338111490	4175	4175	4175	4175	0
234	20230601	183700	338111490	4175	4175	4175	4175	0
235	20230601	183600	338111490	4175	4175	4175	4175	0
236	20230601	183500	338111490	4175	4175	4175	4175	0
237	20230601	183400	338111490	4175	4175	4175	4175	0
238	20230601	183300	338111490	4175	4175	4175	4175	0
239	20230601	183200	338111490	4175	4175	4175	4175	0
240	20230601	183100	338111490	4175	4175	4175	4175	0
241	20230601	183000	338111490	4175	4175	4175	4175	0
242	20230601	182900	338111490	4175	4175	4175	4175	2268
243	20230601	182800	338111490	4175	4175	4175	4175	0
244	20230601	182700	338111490	4175	4175	4175	4175	0
245	20230601	182600	338111490	4175	4175	4175	4175	0
246	20230601	182500	338111490	4175	4175	4175	4175	0
247	20230601	182400	338111490	4175	4175	4175	4175	0
248	20230601	182300	338111490	4175	4175	4175	4175	0
249	20230601	182200	338111490	4175	4175	4175	4175	0
250	20230601	182100	338111490	4175	4175	4175	4175	0
251	20230601	182000	338111490	4175	4175	4175	4175	0
252	20230601	181900	338111490	4175	4175	4175	4175	0
253	20230601	181800	338111490	4175	4175	4175	4175	0
254	20230601	181700	338111490	4175	4175	4175	4175	0
255	20230601	181600	338111490	4175	4175	4175	4175	0
256	20230601	181500	338111490	4175	4175	4175	4175	0
257	20230601	181400	338111490	4175	4175	4175	4175	0
258	20230601	181300	338111490	4175	4175	4175	4175	0
259	20230601	181200	338111490	4175	4175	4175	4175	0
260	20230601	181100	338111490	4175	4175	4175	4175	0
261	20230601	181000	338111490	4175	4175	4175	4175	0
262	20230601	180900	338111490	4175	4175	4175	4175	0
263	20230601	180800	338111490	4175	4175	4175	4175	0
264	20230601	180700	338111490	4175	4175	4175	4175	0
265	20230601	180600	338111490	4175	4175	4175	4175	0
266	20230601	180500	338111490	4175	4175	4175	4175	0
267	20230601	180400	338111490	4175	4175	4175	4175	0
268	20230601	180300	338111490	4175	4175	4175	4175	0
269	20230601	180200	338111490	4175	4175	4175	4175	0
270	20230601	180100	338111490	4175	4175	4175	4175	0
271	20230601	180000	338111490	4175	4175	4175	4175	0
272	20230601	175900	338111490	4175	4175	4175	4175	2268
273	20230601	175800	338111490	4175	4175	4175	4175	0
274	20230601	175700	338111490	4175	4175	4175	4175	0
275	20230601	175600	338111490	4175	4175	4175	4175	0
276	20230601	175500	338111490	4175	4175	4175	4175	0
277	20230601	175400	338111490	4175	4175	4175	4175	0
278	20230601	175300	338111490	4175	4175	4175	4175	0
279	20230601	175200	338111490	4175	4175	4175	4175	0
280	20230601	175100	338111490	4175	4175	4175	4175	0
281	20230601	175000	338111490	4175	4175	4175	4175	0
282	20230601	174900	338111490	4175	4175	4175	4175	0
283	20230601	174800	338111490	4175	4175	4175	4175	0
284	20230601	174700	338111490	4175	4175	4175	4175	0
285	20230601	174600	338111490	4175	4175	4175	4175	0
286	20230601	174500	338111490	4175	4175	4175	4175	0
287	20230601	174400	338111490	4175	4175	4175	4175	0
288	20230601	174300	338111490	4175	4175	4175	4175	0
289	20230601	174200	338111490	4175	4175	4175	4175	0
290	20230601	174100	338111490	4175	4175	4175	4175	0
291	20230601	174000	338111490	4175	4175	4175	4175	0
292	20230601	173900	338111490	4175	4175	4175	4175	0
293	20230601	173800	338111490	4175	4175	4175	4175	0
294	20230601	173700	338111490	4175	4175	4175	4175	0
295	20230601	173600	338111490	4175	4175	4175	4175	0
296	20230601	173500	338111490	4175	4175	4175	4175	0
297	20230601	173400	338111490	4175	4175	4175	4175	0
298	20230601	173300	338111490	4175	4175	4175	4175	0
299	20230601	173200	338111490	4175	4175	4175	4175	0
300	20230601	173100	338111490	4175	4175	4175	4175	0
301	20230601	173000	338111490	4175	4175	4175	4175	0
302	20230601	172900	338111490	4175	4175	4175	4175	2268
303	20230601	172800	338111490	4175	4175	4175	4175	0
304	20230601	172700	338111490	4175	4175	4175	4175	0
305	20230601	172600	338111490	4175	4175	4175	4175	0
306	20230601	172500	338111490	4175	4175	4175	4175	0
307	20230601	172400	338111490	4175	4175	4175	4175	0
308	20230601	172300	338111490	4175	4175	4175	4175	0
309	20230601	172200	338111490	4175	4175	4175	4175	0
310	20230601	172100	338111490	4175	4175	4175	4175	0
311	20230601	172000	338111490	4175	4175	4175	4175	0
312	20230601	171900	338111490	4175	4175	4175	4175	0
313	20230601	171800	338111490	4175	4175	4175	4175	0
314	20230601	171700	338111490	4175	4175	4175	4175	0
315	20230601	171600	338111490	4175	4175	4175	4175	0
316	20230601	171500	338111490	4175	4175	4175	4175	0
317	20230601	171400	338111490	4175	4175	4175	4175	0
318	20230601	171300	338111490	4175	4175	4175	4175	0
319	20230601	171200	338111490	4175	4175	4175	4175	0
320	20230601	171100	338111490	4175	4175	4175	4175	0
321	20230601	171000	338111490	4175	4175	4175	4175	0
322	20230601	170900	338111490	4175	4175	4175	4175	0
323	20230601	170800	338111490	4175	4175	4175	4175	0
324	20230601	170700	338111490	4175	4175	4175	4175	0
325	20230601	170600	338111490	4175	4175	4175	4175	0
326	20230601	170500	338111490	4175	4175	4175	4175	0
327	20230601	170400	338111490	4175	4175	4175	4175	0
328	20230601	170300	338111490	4175	4175	4175	4175	0
329	20230601	170200	338111490	4175	4175	4175	4175	0
330	20230601	170100	338111490	4175	4175	4175	4175	0
331	20230601	170000	338111490	4175	4175	4175	4175	0
332	20230601	165900	338111490	4175	4175	4175	4175	2268
333	20230601	165800	338111490	4175	4175	4175	4175	0
334	20230601	165700	338111490	4175	4175	4175	4175	0
335	20230601	165600	338111490	4175	4175	4175	4175	0
336	20230601	165500	338111490	4175	4175	4175	4175	0
337	20230601	165400	338111490	4175	4175	4175	4175	0
338	20230601	165300	338111490	4175	4175	4175	4175	0
339	20230601	165200	338111490	4175	4175	4175	4175	0
340	20230601	165100	338111490	4175	4175	4175	4175	0
341	20230601	165000	338111490	4175	4175	4175	4175	0
342	20230601	164900	338111490	4175	4175	4175	4175	0
343	20230601	164800	338111490	4175	4175	4175	4175	0
344	20230601	164700	338111490	4175	4175	4175	4175	0
345	20230601	164600	338111490	4175	4175	4175	4175	0
346	20230601	164500	338111490	4175	4175	4175	4175	0
347	20230601	164400	338111490	4175	4175	4175	4175	0
348	20230601	164300	338111490	4175	4175	4175	4175	0
349	20230601	164200	338111490	4175	4175	4175	4175	0
350	20230601	164100	338111490	4175	4175	4175	4175	0
351	20230601	164000	338111490	4175	4175	4175	4175	0
352	20230601	163900	338111490	4175	4175	4175	4175	0
353	20230601	163800	338111490	4175	4175	4175	4175	0
354	20230601	163700	338111490	4175	4175	4175	4175	0
355	20230601	163600	338111490	4175	4175	4175	4175	0
356	20230601	163500	338111490	4175	4175	4175	4175	0
357	20230601	163400	338111490	4175	4175	4175	4175	0
358	20230601	163300	338111490	4175	4175	4175	4175	0
359	20230601	163200	338111490	4175	4175	4175	4175	0
360	20230601	163100	338111490	4175	4175	4175	4175	0
361	20230601	163000	338111490	4175	4175	4175	4175	0
362	20230601	162900	338111490	4175	4175	4175	4175	2268
363	20230601	162800	338111490	4175	4175	4175	4175	0
364	20230601	162700	338111490	4175	4175	4175	4175	0
365	20230601	162600	338111490	4175	4175	4175	4175	0
366	20230601	162500	338111490	4175	4175	4175	4175	0
367	20230601	162400	338111490	4175	4175	4175	4175	0
368	20230601	162300	338111490	4175	4175	4175	4175	0
369	20230601	162200	338111490	4175	4175	4175	4175	0
370	20230601	162100	338111490	4175	4175	4175	4175	0
371	20230601	162000	338111490	4175	4175	4175	4175	0
372	20230601	161900	338111490	4175	4175	4175	4175	0
373	20230601	161800	338111490	4175	4175	4175	4175	0
374	20230601	161700	338111490	4175	4175	4175	4175	0
375	20230601	161600	338111490	4175	4175	4175	4175	0
376	20230601	161500	338111490	4175	4175	4175	4175	0
377	20230601	161400	338111490	4175	4175	4175	4175	0
378	20230601	161300	338111490	4175	4175	4175	4175	0
379	20230601	161200	338111490	4175	4175	4175	4175	0
380	20230601	161100	338111490	4175	4175	4175	4175	0
381	20230601	161000	338111490	4175	4175	4175	4175	0
382	20230601	160900	338111490	4175	4175	4175	4175	0
383	20230601	160800	338111490	4175	4175	4175	4175	0
384	20230601	160700	338111490	4175	4175	4175	4175	0
385	20230601	160600	338111490	4175	4175	4175	4175	0
386	20230601	160500	338111490	4175	4175	4175	4175	0
387	20230601	160400	338111490	4175	4175	4175	4175	0
388	20230601	160300	338111490	4175	4175	4175	4175	0
389	20230601	160200	338111490	4175	4175	4175	4175	0
390	20230601	160100	338111490	4175	4175	4175	4175	0
391	20230601	160000	338111490	4175	4175	4175	4175	0
392	20230601	155900	338111490	4175	4175	4175	4175	2268
393	20230601	155800	338111490	4175	4175	4175	4175	0
394	20230601	155700	338111490	4175	4175	4175	4175	0
395	20230601	155600	338111490	4175	4175	4175	4175	0
396	20230601	155500	338111490	4175	4175	4175	4175	0
397	20230601	155400	338111490	4175	4175	4175	4175	0
398	20230601	155300	338111490	4175	4175	4175	4175	0
399	20230601	155200	338111490	4175	4175	4175	4175	0
400	20230601	155100	338111490	4175	4175	4175	4175	0
401	20230601	155000	338111490	4175	4175	4175	4175	0
402	20230601	154900	338111490	4175	4175	4175	4175	0
403	20230601	154800	338111490	4175	4175	4175	4175	0
404	20230601	154700	338111490	4175	4175	4175	4175	0
405	20230601	154600	338111490	4175	4175	4175	4175	0
406	20230601	154500	338111490	4175	4175	4175	4175	0
407	20230601	154400	338111490	4175	4175	4175	4175	0
408	20230601	154300	338111490	4175	4175	4175	4175	0
409	20230601	154200	338111490	4175	4175	4175	4175	0
410	20230601	154100	338111490	4175	4175	4175	4175	0
411	20230601	154000	338111490	4175	4175	4175	4175	0
412	20230601	153900	338111490	4175	4175	4175	4175	0
413	20230601	153800	338111490	4175	4175	4175	4175	0
414	20230601	153700	338111490	4175	4175	4175	4175	0
415	20230601	153600	338111490	4175	4175	4175	4175	0
416	20230601	153500	338111490	4175	4175	4175	4175	0
417	20230601	153400	338111490	4175	4175	4175	4175	0
418	20230601	153300	338111490	4175	4175	4175	4175	0
419	20230601	153200	338111490	4175	4175	4175	4175	0
420	20230601	153100	338111490	4175	4175	4175	4175	0
421	20230601	153000	338111490	4175	4175	4175	4175	2268
422	20230601	152900	328642590	4160	4160	4160	4160	0
423	20230601	152800	328642590	4160	4160	4160	4160	0
424	20230601	152700	328642590	4160	4160	4160	4160	0
425	20230601	152600	328642590	4160	4160	4160	4160	0
426	20230601	152500	328642590	4160	4160	4160	4160	0
427	20230601	152400	328642590	4160	4160	4160	4160	0
428	20230601	152300	328642590	4160	4160	4160	4160	0
429	20230601	152200	328642590	4160	4160	4160	4160	0
430	20230601	152100	328642590	4160	4160	4160	4160	0
431	20230601	152000	328642590	4160	4160	4160	4160	0
432	20230601	151900	328642590	4160	4160	4160	4160	12
433	20230601	151800	328592670	4160	4160	4160	4160	0
434	20230601	151700	328592670	4160	4160	4160	4160	4
435	20230601	151600	328576030	4160	4155	4160	4155	25
436	20230601	151500	328472045	4160	4160	4160	4160	0
437	20230601	151400	328472045	4160	4160	4160	4160	0
438	20230601	151300	328472045	4160	4165	4165	4160	46
439	20230601	151200	328280575	4170	4150	4170	4150	6
440	20230601	151100	328255635	4140	4155	4155	4140	2000
441	20230601	151000	319965080	4170	4155	4170	4140	1916
442	20230601	150900	312016435	4150	4170	4170	4150	1302
443	20230601	150800	306601065	4175	4175	4175	4165	36
444	20230601	150700	306450935	4180	4180	4180	4180	0
445	20230601	150600	306450935	4180	4165	4180	4165	21
446	20230601	150500	306363455	4180	4180	4180	4180	1
447	20230601	150400	306359275	4180	4175	4180	4175	3
448	20230601	150300	306346740	4160	4160	4160	4160	12
449	20230601	150200	306296820	4170	4170	4170	4170	33
450	20230601	150100	306159210	4160	4160	4160	4160	0
451	20230601	150000	306159210	4160	4170	4170	4160	184
452	20230601	145900	305393200	4170	4170	4170	4170	480
453	20230601	145800	303391600	4165	4165	4165	4165	0
454	20230601	145700	303391600	4165	4165	4165	4165	0
455	20230601	145600	303391600	4165	4165	4165	4165	300
456	20230601	145500	302142100	4165	4165	4165	4165	500
457	20230601	145400	300059600	4165	4165	4165	4165	2
458	20230601	145300	300051270	4160	4160	4160	4160	207
459	20230601	145200	299190150	4155	4155	4155	4155	50
460	20230601	145100	298982400	4155	4155	4155	4155	29
461	20230601	145000	298861905	4160	4165	4165	4160	136
462	20230601	144900	298296135	4160	4160	4160	4160	3
463	20230601	144800	298283655	4160	4160	4165	4160	23
464	20230601	144700	298187900	4160	4160	4160	4160	204
465	20230601	144600	297339260	4165	4165	4165	4165	3
466	20230601	144500	297326765	4165	4165	4165	4165	0
467	20230601	144400	297326765	4165	4165	4165	4165	0
468	20230601	144300	297326765	4165	4165	4165	4165	0
469	20230601	144200	297326765	4165	4165	4165	4165	0
470	20230601	144100	297326765	4165	4165	4165	4165	0
471	20230601	144000	297326765	4165	4165	4165	4165	1
472	20230601	143900	297322600	4155	4155	4155	4155	44
473	20230601	143800	297139780	4155	4160	4160	4155	99
474	20230601	143700	296728190	4155	4155	4155	4155	0
475	20230601	143600	296728190	4155	4165	4165	4155	7
476	20230601	143500	296699055	4150	4150	4150	4150	0
477	20230601	143400	296699055	4150	4160	4160	4150	1284
478	20230601	143300	291362845	4175	4175	4175	4175	300
479	20230601	143200	290110345	4175	4175	4175	4175	0
480	20230601	143100	290110345	4175	4175	4175	4175	804
481	20230601	143000	286753645	4160	4160	4160	4160	0
482	20230601	142900	286753645	4160	4160	4160	4160	0
483	20230601	142800	286753645	4160	4160	4160	4160	0
484	20230601	142700	286753645	4160	4160	4160	4160	0
485	20230601	142600	286753645	4160	4160	4160	4160	0
486	20230601	142500	286753645	4160	4160	4160	4160	0
487	20230601	142400	286753645	4160	4160	4160	4160	144
488	20230601	142300	286154605	4155	4155	4155	4155	0
489	20230601	142200	286154605	4155	4155	4155	4155	0
490	20230601	142100	286154605	4155	4155	4155	4155	0
491	20230601	142000	286154605	4155	4155	4155	4155	301
492	20230601	141900	284903950	4160	4155	4160	4155	101
493	20230601	141800	284483795	4160	4160	4160	4160	0
494	20230601	141700	284483795	4160	4160	4160	4160	0
495	20230601	141600	284483795	4160	4160	4160	4160	0
496	20230601	141500	284483795	4160	4160	4160	4160	2
497	20230601	141400	284475475	4155	4155	4155	4155	328
498	20230601	141300	283112635	4170	4170	4170	4170	0
499	20230601	141200	283112635	4170	4170	4170	4170	3
500	20230601	141100	283100125	4170	4160	4170	4160	77
501	20230601	141000	282779055	4160	4160	4160	4160	0
502	20230601	140900	282779055	4160	4160	4160	4160	0
503	20230601	140800	282779055	4160	4160	4160	4160	0
504	20230601	140700	282779055	4160	4160	4160	4160	489
505	20230601	140600	280744815	4160	4160	4160	4160	0
506	20230601	140500	280744815	4160	4160	4160	4160	0
507	20230601	140400	280744815	4160	4160	4160	4160	0
508	20230601	140300	280744815	4160	4160	4160	4160	0
509	20230601	140200	280744815	4160	4160	4160	4160	0
510	20230601	140100	280744815	4160	4160	4160	4160	5
511	20230601	140000	280724015	4170	4170	4170	4170	0
512	20230601	135900	280724015	4170	4170	4170	4170	300
513	20230601	135800	279473015	4160	4160	4160	4160	0
514	20230601	135700	279473015	4160	4160	4160	4160	4
515	20230601	135600	279456375	4160	4160	4160	4160	5
516	20230601	135500	279435575	4160	4160	4160	4160	0
517	20230601	135400	279435575	4160	4160	4160	4160	0
518	20230601	135300	279435575	4160	4160	4160	4160	254
519	20230601	135200	278378935	4160	4160	4160	4160	0
520	20230601	135100	278378935	4160	4160	4160	4160	5
521	20230601	135000	278358135	4180	4180	4180	4180	0
522	20230601	134900	278358135	4180	4180	4180	4180	0
523	20230601	134800	278358135	4180	4180	4180	4180	4
524	20230601	134700	278341415	4180	4180	4180	4180	1
525	20230601	134600	278337235	4160	4170	4170	4160	387
526	20230601	134500	276727305	4175	4175	4180	4175	18
527	20230601	134400	276652150	4180	4180	4180	4180	0
528	20230601	134300	276652150	4180	4160	4180	4160	4
529	20230601	134200	276635490	4160	4160	4160	4160	0
530	20230601	134100	276635490	4160	4160	4160	4160	606
531	20230601	134000	274114530	4165	4165	4165	4165	1002
532	20230601	133900	269941200	4170	4175	4175	4170	918
533	20230601	133800	266112940	4175	4175	4175	4175	55
534	20230601	133700	265883315	4180	4180	4180	4180	0
535	20230601	133600	265883315	4180	4180	4180	4180	240
536	20230601	133500	264880115	4180	4180	4180	4180	268
537	20230601	133400	263759875	4180	4180	4180	4180	9
538	20230601	133300	263722255	4175	4175	4175	4175	48
539	20230601	133200	263521855	4180	4180	4180	4180	0
540	20230601	133100	263521855	4180	4180	4180	4180	0
541	20230601	133000	263521855	4180	4180	4180	4180	623
542	20230601	132900	260917715	4180	4180	4180	4180	1
543	20230601	132800	260913535	4185	4185	4185	4185	50
544	20230601	132700	260704285	4185	4185	4185	4185	0
545	20230601	132600	260704285	4185	4185	4185	4185	10
546	20230601	132500	260662435	4185	4185	4185	4185	4
547	20230601	132400	260645695	4190	4190	4190	4190	0
548	20230601	132300	260645695	4190	4190	4200	4190	1950
549	20230601	132200	252460430	4185	4185	4185	4185	0
550	20230601	132100	252460430	4185	4185	4185	4185	52
551	20230601	132000	252242810	4185	4180	4185	4180	24
552	20230601	131900	252142415	4185	4185	4185	4185	0
553	20230601	131800	252142415	4185	4185	4185	4185	33
554	20230601	131700	252004310	4180	4180	4180	4180	1629
555	20230601	131600	245195090	4180	4180	4180	4180	190
556	20230601	131500	244400890	4180	4180	4180	4180	0
557	20230601	131400	244400890	4180	4180	4180	4180	0
558	20230601	131300	244400890	4180	4180	4180	4180	1
559	20230601	131200	244396710	4160	4175	4180	4160	530
560	20230601	131100	242183850	4165	4165	4165	4165	0
561	20230601	131000	242183850	4165	4175	4175	4165	1313
562	20230601	130900	236711405	4185	4180	4185	4180	500
563	20230601	130800	234619905	4175	4180	4180	4175	1402
564	20230601	130700	228766535	4175	4175	4175	4175	50
565	20230601	130600	228557785	4175	4180	4190	4175	1054
566	20230601	130500	224147315	4185	4170	4185	4170	426
567	20230601	130400	222368655	4170	4170	4170	4170	9
568	20230601	130300	222331125	4170	4170	4170	4170	200
569	20230601	130200	221497125	4170	4170	4170	4170	0
570	20230601	130100	221497125	4170	4150	4170	4150	55
571	20230601	130000	221268840	4150	4150	4150	4150	43
572	20230601	125900	221090390	4150	4155	4155	4150	652
573	20230601	125800	218381715	4170	4170	4170	4170	817
574	20230601	125700	214974825	4155	4155	4155	4155	142
575	20230601	125600	214384815	4155	4160	4160	4155	209
576	20230601	125500	213515420	4160	4160	4160	4160	193
577	20230601	125400	212712540	4160	4160	4160	4160	0
578	20230601	125300	212712540	4160	4160	4160	4160	0
579	20230601	125200	212712540	4160	4160	4160	4160	0
580	20230601	125100	212712540	4160	4160	4160	4160	8
581	20230601	125000	212679260	4155	4155	4155	4155	0
582	20230601	124900	212679260	4155	4155	4155	4155	200
583	20230601	124800	211848260	4150	4155	4155	4150	127
584	20230601	124700	211320605	4170	4170	4170	4170	0
585	20230601	124600	211320605	4170	4170	4170	4170	0
586	20230601	124500	211320605	4170	4155	4170	4150	23
587	20230601	124400	211225110	4155	4155	4155	4155	1
588	20230601	124300	211220955	4170	4165	4185	4165	1500
589	20230601	124200	204951425	4165	4165	4165	4165	0
590	20230601	124100	204951425	4165	4165	4165	4165	2
591	20230601	124000	204943095	4145	4155	4160	4145	458
592	20230601	123900	203040215	4180	4180	4180	4180	3
593	20230601	123800	203027675	4165	4165	4165	4155	206
594	20230601	123700	202170810	4180	4180	4180	4180	0
595	20230601	123600	202170810	4180	4180	4180	4165	33
596	20230601	123500	202033320	4200	4160	4200	4160	3777
597	20230601	123400	186221070	4160	4145	4170	4140	1679
598	20230601	123300	179246715	4170	4160	4170	4160	253
599	20230601	123200	178194205	4155	4155	4170	4155	1480
600	20230601	123100	172034630	4160	4160	4160	4160	355
601	20230601	123000	170557830	4160	4150	4160	4150	69
602	20230601	122900	170271460	4150	4155	4155	4150	1408
603	20230601	122800	164421225	4150	4145	4150	4145	1465
604	20230601	122700	158342900	4140	4140	4140	4140	0
605	20230601	122600	158342900	4140	4140	4140	4140	1801
606	20230601	122500	150886760	4140	4140	4140	4140	0
607	20230601	122400	150886760	4140	4140	4140	4125	111
608	20230601	122300	150427370	4140	4140	4140	4140	0
609	20230601	122200	150427370	4140	4140	4140	4140	133
610	20230601	122100	149876750	4140	4140	4140	4140	0
611	20230601	122000	149876750	4140	4140	4140	4140	0
612	20230601	121900	149876750	4140	4140	4140	4140	0
613	20230601	121800	149876750	4140	4140	4140	4140	0
614	20230601	121700	149876750	4140	4140	4140	4140	0
615	20230601	121600	149876750	4140	4135	4140	4120	122
616	20230601	121500	149372425	4130	4125	4130	4125	170
617	20230601	121400	148670350	4120	4120	4120	4120	0
618	20230601	121300	148670350	4120	4120	4120	4120	0
619	20230601	121200	148670350	4120	4120	4120	4120	20
620	20230601	121100	148587950	4125	4125	4125	4125	0
621	20230601	121000	148587950	4125	4125	4125	4125	0
622	20230601	120900	148587950	4125	4125	4125	4125	28
623	20230601	120800	148472450	4120	4125	4125	4120	88
624	20230601	120700	148109885	4125	4125	4125	4125	1
625	20230601	120600	148105760	4125	4125	4125	4125	0
626	20230601	120500	148105760	4125	4125	4125	4125	0
627	20230601	120400	148105760	4125	4125	4125	4125	0
628	20230601	120300	148105760	4125	4125	4125	4125	0
629	20230601	120200	148105760	4125	4125	4125	4125	0
630	20230601	120100	148105760	4125	4125	4125	4125	5
631	20230601	120000	148085135	4125	4125	4125	4125	0
632	20230601	115900	148085135	4125	4125	4125	4125	0
633	20230601	115800	148085135	4125	4125	4125	4125	0
634	20230601	115700	148085135	4125	4125	4125	4125	43
635	20230601	115600	147907760	4130	4130	4130	4130	2
636	20230601	115500	147899500	4125	4125	4125	4125	0
637	20230601	115400	147899500	4125	4125	4125	4125	0
638	20230601	115300	147899500	4125	4125	4125	4125	0
639	20230601	115200	147899500	4125	4125	4125	4125	0
640	20230601	115100	147899500	4125	4125	4125	4125	0
641	20230601	115000	147899500	4125	4125	4125	4125	0
642	20230601	114900	147899500	4125	4125	4125	4125	0
643	20230601	114800	147899500	4125	4125	4125	4125	1
644	20230601	114700	147895375	4130	4130	4130	4130	333
645	20230601	114600	146520085	4135	4135	4135	4135	0
646	20230601	114500	146520085	4135	4135	4135	4135	99
647	20230601	114400	146110720	4135	4130	4135	4130	13
648	20230601	114300	146057025	4130	4130	4130	4130	0
649	20230601	114200	146057025	4130	4135	4135	4130	2
650	20230601	114100	146048760	4130	4130	4130	4130	0
651	20230601	114000	146048760	4130	4130	4130	4130	155
652	20230601	113900	145408610	4130	4130	4130	4130	0
653	20230601	113800	145408610	4130	4130	4130	4130	22
654	20230601	113700	145317750	4130	4130	4130	4130	0
655	20230601	113600	145317750	4130	4130	4130	4130	0
656	20230601	113500	145317750	4130	4130	4130	4130	5
657	20230601	113400	145297100	4130	4130	4130	4130	0
658	20230601	113300	145297100	4130	4130	4130	4130	0
659	20230601	113200	145297100	4130	4130	4130	4130	0
660	20230601	113100	145297100	4130	4130	4130	4130	0
661	20230601	113000	145297100	4130	4130	4130	4130	0
662	20230601	112900	145297100	4130	4130	4130	4130	0
663	20230601	112800	145297100	4130	4130	4130	4130	0
664	20230601	112700	145297100	4130	4130	4130	4130	0
665	20230601	112600	145297100	4130	4130	4130	4130	0
666	20230601	112500	145297100	4130	4130	4130	4130	2
667	20230601	112400	145288840	4125	4125	4125	4125	0
668	20230601	112300	145288840	4125	4125	4125	4125	1
669	20230601	112200	145284715	4130	4130	4130	4130	0
670	20230601	112100	145284715	4130	4130	4130	4130	2
671	20230601	112000	145276455	4120	4120	4120	4120	0
672	20230601	111900	145276455	4120	4120	4120	4120	260
673	20230601	111800	144205255	4125	4130	4130	4125	8
674	20230601	111700	144172250	4125	4125	4125	4125	10
675	20230601	111600	144131000	4130	4130	4130	4130	0
676	20230601	111500	144131000	4130	4130	4130	4130	1
677	20230601	111400	144126870	4125	4125	4125	4125	1000
678	20230601	111300	140001870	4125	4130	4130	4125	59
679	20230601	111200	139758245	4130	4135	4135	4130	116
680	20230601	111100	139278665	4135	4135	4135	4135	0
681	20230601	111000	139278665	4135	4130	4135	4130	660
682	20230601	110900	136552775	4130	4130	4130	4130	500
683	20230601	110800	134487775	4120	4130	4130	4120	26
684	20230601	110700	134380405	4130	4130	4130	4130	0
685	20230601	110600	134380405	4130	4130	4130	4130	0
686	20230601	110500	134380405	4130	4130	4130	4130	50
687	20230601	110400	134173905	4130	4120	4130	4120	6
688	20230601	110300	134149165	4130	4130	4130	4130	1
689	20230601	110200	134145035	4110	4110	4110	4110	0
690	20230601	110100	134145035	4110	4130	4130	4110	1577
691	20230601	110000	127659525	4130	4130	4130	4130	100
692	20230601	105900	127246525	4130	4130	4130	4130	0
693	20230601	105800	127246525	4130	4130	4130	4130	200
694	20230601	105700	126420525	4130	4125	4130	4125	51
695	20230601	105600	126210145	4120	4120	4120	4120	150
696	20230601	105500	125592145	4120	4120	4120	4120	0
697	20230601	105400	125592145	4120	4120	4120	4120	0
698	20230601	105300	125592145	4120	4120	4120	4120	0
699	20230601	105200	125592145	4120	4120	4120	4120	0
700	20230601	105100	125592145	4120	4120	4120	4120	0
701	20230601	105000	125592145	4120	4120	4120	4120	0
702	20230601	104900	125592145	4120	4120	4120	4120	0
703	20230601	104800	125592145	4120	4125	4125	4105	3504
704	20230601	104700	111182200	4135	4135	4135	4135	0
705	20230601	104600	111182200	4135	4135	4135	4135	99
706	20230601	104500	110772835	4135	4135	4135	4135	300
707	20230601	104400	109532335	4135	4135	4135	4135	0
708	20230601	104300	109532335	4135	4135	4135	4135	3
709	20230601	104200	109519930	4135	4135	4135	4135	1
710	20230601	104100	109515795	4135	4135	4135	4135	0
711	20230601	104000	109515795	4135	4135	4135	4135	1
712	20230601	103900	109511660	4125	4125	4125	4125	71
713	20230601	103800	109218785	4125	4125	4125	4125	0
714	20230601	103700	109218785	4125	4125	4125	4125	21
715	20230601	103600	109132160	4125	4125	4125	4125	1
716	20230601	103500	109128035	4135	4135	4135	4135	0
717	20230601	103400	109128035	4135	4125	4135	4125	2
718	20230601	103300	109119775	4120	4120	4120	4120	0
719	20230601	103200	109119775	4120	4120	4120	4120	0
720	20230601	103100	109119775	4120	4120	4120	4120	0
721	20230601	103000	109119775	4120	4120	4120	4120	92
722	20230601	102900	108740735	4120	4120	4120	4120	0
723	20230601	102800	108740735	4120	4120	4120	4120	0
724	20230601	102700	108740735	4120	4120	4120	4120	139
725	20230601	102600	108168055	4110	4110	4110	4110	0
726	20230601	102500	108168055	4110	4110	4110	4110	0
727	20230601	102400	108168055	4110	4110	4110	4110	0
728	20230601	102300	108168055	4110	4115	4115	4110	24
729	20230601	102200	108069390	4120	4130	4135	4115	45
730	20230601	102100	107883900	4135	4135	4135	4135	0
731	20230601	102000	107883900	4135	4135	4135	4135	0
732	20230601	101900	107883900	4135	4120	4135	4120	25
733	20230601	101800	107780540	4105	4105	4105	4105	1
734	20230601	101700	107776435	4135	4135	4135	4135	0
735	20230601	101600	107776435	4135	4120	4135	4120	401
736	20230601	101500	106120310	4130	4115	4130	4115	509
737	20230601	101400	104025760	4115	4115	4115	4115	1
738	20230601	101300	104021645	4105	4110	4110	4105	1387
739	20230601	101200	98324965	4110	4110	4110	4110	775
740	20230601	101100	95139715	4110	4110	4110	4110	0
741	20230601	101000	95139715	4110	4125	4125	4110	536
742	20230601	100900	92936740	4125	4125	4125	4125	0
743	20230601	100800	92936740	4125	4125	4125	4125	0
744	20230601	100700	92936740	4125	4125	4125	4125	24
745	20230601	100600	92837740	4125	4125	4125	4125	0
746	20230601	100500	92837740	4125	4120	4125	4120	338
747	20230601	100400	91445170	4125	4125	4125	4125	8
748	20230601	100300	91412170	4135	4135	4135	4135	0
749	20230601	100200	91412170	4135	4135	4135	4135	0
750	20230601	100100	91412170	4135	4135	4135	4135	0
751	20230601	100000	91412170	4135	4125	4135	4120	29
752	20230601	095900	91292670	4135	4135	4135	4135	0
753	20230601	095800	91292670	4135	4135	4135	4135	0
754	20230601	095700	91292670	4135	4135	4135	4135	0
755	20230601	095600	91292670	4135	4130	4135	4130	375
756	20230601	095500	89742075	4130	4115	4130	4115	1160
757	20230601	095400	84968265	4115	4115	4115	4115	0
758	20230601	095300	84968265	4115	4095	4115	4095	807
759	20230601	095200	81659125	4090	4110	4110	4090	2303
760	20230601	095100	72239795	4115	4115	4115	4115	1
761	20230601	095000	72235680	4110	4095	4110	4095	314
762	20230601	094900	70945165	4105	4105	4105	4105	0
763	20230601	094800	70945165	4105	4090	4105	4090	509
764	20230601	094700	68863340	4090	4085	4105	4080	1615
765	20230601	094600	62268375	4085	4095	4095	4085	1914
766	20230601	094500	54437855	4100	4100	4100	4100	21
767	20230601	094400	54351755	4100	4095	4110	4095	58
768	20230601	094300	54114020	4110	4100	4110	4095	371
769	20230601	094200	52593120	4120	4120	4120	4100	328
770	20230601	094100	51247710	4105	4105	4105	4105	248
771	20230601	094000	50229670	4100	4105	4105	4100	700
772	20230601	093900	47358615	4120	4120	4120	4120	502
773	20230601	093800	45290375	4115	4115	4115	4115	0
774	20230601	093700	45290375	4115	4115	4115	4115	0
775	20230601	093600	45290375	4115	4115	4115	4115	601
776	20230601	093500	42817260	4115	4115	4115	4115	1
777	20230601	093400	42813145	4115	4115	4115	4115	15
778	20230601	093300	42751420	4115	4115	4115	4115	1
779	20230601	093200	42747305	4115	4105	4115	4100	1276
780	20230601	093100	37514320	4105	4120	4120	4105	968
781	20230601	093000	33536590	4130	4120	4130	4115	515
782	20230601	092900	31417275	4130	4130	4130	4130	0
783	20230601	092800	31417275	4130	4130	4130	4130	0
784	20230601	092700	31417275	4130	4130	4130	4130	0
785	20230601	092600	31417275	4130	4130	4130	4130	0
786	20230601	092500	31417275	4130	4130	4130	4130	110
787	20230601	092400	30962975	4130	4130	4130	4130	0
788	20230601	092300	30962975	4130	4130	4130	4130	2
789	20230601	092200	30954715	4125	4125	4125	4125	0
790	20230601	092100	30954715	4125	4125	4125	4125	13
791	20230601	092000	30901090	4130	4120	4130	4120	36
792	20230601	091900	30752510	4120	4125	4130	4115	237
793	20230601	091800	29776250	4130	4125	4130	4125	242
794	20230601	091700	28777980	4125	4115	4125	4115	222
795	20230601	091600	27863230	4125	4125	4125	4125	0
796	20230601	091500	27863230	4125	4125	4125	4125	0
797	20230601	091400	27863230	4125	4125	4125	4125	0
798	20230601	091300	27863230	4125	4115	4125	4115	1080
799	20230601	091200	23418230	4115	4115	4115	4115	100
800	20230601	091100	23006730	4125	4125	4125	4125	0
801	20230601	091000	23006730	4125	4125	4125	4125	0
802	20230601	090900	23006730	4125	4125	4125	4125	0
803	20230601	090800	23006730	4125	4125	4125	4125	0
804	20230601	090700	23006730	4125	4125	4125	4125	0
805	20230601	090600	23006730	4125	4120	4125	4120	300
806	20230601	090500	21770435	4120	4100	4120	4090	878
807	20230601	090400	18175610	4115	4115	4115	4100	470
808	20230601	090300	16242610	4095	4110	4110	4095	449
809	20230601	090200	14397250	4120	4120	4120	4120	0
810	20230601	090100	14397250	4120	4120	4120	4120	0
811	20230601	090000	14397250	4120	4090	4120	4090	3520