KissMeData/241690/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	220800	456597305	4645	4645	4645	4645	3185
3	20230601	220700	456597305	4645	4645	4645	4645	0
4	20230601	220600	456597305	4645	4645	4645	4645	0
5	20230601	220500	456597305	4645	4645	4645	4645	0
6	20230601	220400	456597305	4645	4645	4645	4645	0
7	20230601	220300	456597305	4645	4645	4645	4645	0
8	20230601	220200	456597305	4645	4645	4645	4645	0
9	20230601	220100	456597305	4645	4645	4645	4645	0
10	20230601	220000	456597305	4645	4645	4645	4645	0
11	20230601	215900	456597305	4645	4645	4645	4645	0
12	20230601	215800	456597305	4645	4645	4645	4645	0
13	20230601	215700	456597305	4645	4645	4645	4645	0
14	20230601	215600	456597305	4645	4645	4645	4645	0
15	20230601	215500	456597305	4645	4645	4645	4645	0
16	20230601	215400	456597305	4645	4645	4645	4645	0
17	20230601	215300	456597305	4645	4645	4645	4645	0
18	20230601	215200	456597305	4645	4645	4645	4645	0
19	20230601	215100	456597305	4645	4645	4645	4645	0
20	20230601	215000	456597305	4645	4645	4645	4645	0
21	20230601	214900	456597305	4645	4645	4645	4645	0
22	20230601	214800	456597305	4645	4645	4645	4645	0
23	20230601	214700	456597305	4645	4645	4645	4645	0
24	20230601	214600	456597305	4645	4645	4645	4645	0
25	20230601	214500	456597305	4645	4645	4645	4645	0
26	20230601	214400	456597305	4645	4645	4645	4645	0
27	20230601	214300	456597305	4645	4645	4645	4645	0
28	20230601	214200	456597305	4645	4645	4645	4645	0
29	20230601	214100	456597305	4645	4645	4645	4645	0
30	20230601	214000	456597305	4645	4645	4645	4645	0
31	20230601	213900	456597305	4645	4645	4645	4645	0
32	20230601	213800	456597305	4645	4645	4645	4645	3185
33	20230601	213700	456597305	4645	4645	4645	4645	0
34	20230601	213600	456597305	4645	4645	4645	4645	0
35	20230601	213500	456597305	4645	4645	4645	4645	0
36	20230601	213400	456597305	4645	4645	4645	4645	0
37	20230601	213300	456597305	4645	4645	4645	4645	0
38	20230601	213200	456597305	4645	4645	4645	4645	0
39	20230601	213100	456597305	4645	4645	4645	4645	0
40	20230601	213000	456597305	4645	4645	4645	4645	0
41	20230601	212900	456597305	4645	4645	4645	4645	0
42	20230601	212800	456597305	4645	4645	4645	4645	0
43	20230601	212700	456597305	4645	4645	4645	4645	0
44	20230601	212600	456597305	4645	4645	4645	4645	0
45	20230601	212500	456597305	4645	4645	4645	4645	0
46	20230601	212400	456597305	4645	4645	4645	4645	0
47	20230601	212300	456597305	4645	4645	4645	4645	0
48	20230601	212200	456597305	4645	4645	4645	4645	0
49	20230601	212100	456597305	4645	4645	4645	4645	0
50	20230601	212000	456597305	4645	4645	4645	4645	0
51	20230601	211900	456597305	4645	4645	4645	4645	0
52	20230601	211800	456597305	4645	4645	4645	4645	0
53	20230601	211700	456597305	4645	4645	4645	4645	0
54	20230601	211600	456597305	4645	4645	4645	4645	0
55	20230601	211500	456597305	4645	4645	4645	4645	0
56	20230601	211400	456597305	4645	4645	4645	4645	0
57	20230601	211300	456597305	4645	4645	4645	4645	0
58	20230601	211200	456597305	4645	4645	4645	4645	0
59	20230601	211100	456597305	4645	4645	4645	4645	0
60	20230601	211000	456597305	4645	4645	4645	4645	0
61	20230601	210900	456597305	4645	4645	4645	4645	0
62	20230601	210800	456597305	4645	4645	4645	4645	3185
63	20230601	210700	456597305	4645	4645	4645	4645	0
64	20230601	210600	456597305	4645	4645	4645	4645	0
65	20230601	210500	456597305	4645	4645	4645	4645	0
66	20230601	210400	456597305	4645	4645	4645	4645	0
67	20230601	210300	456597305	4645	4645	4645	4645	0
68	20230601	210200	456597305	4645	4645	4645	4645	0
69	20230601	210100	456597305	4645	4645	4645	4645	0
70	20230601	210000	456597305	4645	4645	4645	4645	0
71	20230601	205900	456597305	4645	4645	4645	4645	0
72	20230601	205800	456597305	4645	4645	4645	4645	0
73	20230601	205700	456597305	4645	4645	4645	4645	0
74	20230601	205600	456597305	4645	4645	4645	4645	0
75	20230601	205500	456597305	4645	4645	4645	4645	0
76	20230601	205400	456597305	4645	4645	4645	4645	0
77	20230601	205300	456597305	4645	4645	4645	4645	0
78	20230601	205200	456597305	4645	4645	4645	4645	0
79	20230601	205100	456597305	4645	4645	4645	4645	0
80	20230601	205000	456597305	4645	4645	4645	4645	0
81	20230601	204900	456597305	4645	4645	4645	4645	0
82	20230601	204800	456597305	4645	4645	4645	4645	0
83	20230601	204700	456597305	4645	4645	4645	4645	0
84	20230601	204600	456597305	4645	4645	4645	4645	0
85	20230601	204500	456597305	4645	4645	4645	4645	0
86	20230601	204400	456597305	4645	4645	4645	4645	0
87	20230601	204300	456597305	4645	4645	4645	4645	0
88	20230601	204200	456597305	4645	4645	4645	4645	0
89	20230601	204100	456597305	4645	4645	4645	4645	0
90	20230601	204000	456597305	4645	4645	4645	4645	0
91	20230601	203900	456597305	4645	4645	4645	4645	0
92	20230601	203800	456597305	4645	4645	4645	4645	3185
93	20230601	203700	456597305	4645	4645	4645	4645	0
94	20230601	203600	456597305	4645	4645	4645	4645	0
95	20230601	203500	456597305	4645	4645	4645	4645	0
96	20230601	203400	456597305	4645	4645	4645	4645	0
97	20230601	203300	456597305	4645	4645	4645	4645	0
98	20230601	203200	456597305	4645	4645	4645	4645	0
99	20230601	203100	456597305	4645	4645	4645	4645	0
100	20230601	203000	456597305	4645	4645	4645	4645	0
101	20230601	202900	456597305	4645	4645	4645	4645	0
102	20230601	202800	456597305	4645	4645	4645	4645	0
103	20230601	202700	456597305	4645	4645	4645	4645	0
104	20230601	202600	456597305	4645	4645	4645	4645	0
105	20230601	202500	456597305	4645	4645	4645	4645	0
106	20230601	202400	456597305	4645	4645	4645	4645	0
107	20230601	202300	456597305	4645	4645	4645	4645	0
108	20230601	202200	456597305	4645	4645	4645	4645	0
109	20230601	202100	456597305	4645	4645	4645	4645	0
110	20230601	202000	456597305	4645	4645	4645	4645	0
111	20230601	201900	456597305	4645	4645	4645	4645	0
112	20230601	201800	456597305	4645	4645	4645	4645	0
113	20230601	201700	456597305	4645	4645	4645	4645	0
114	20230601	201600	456597305	4645	4645	4645	4645	0
115	20230601	201500	456597305	4645	4645	4645	4645	0
116	20230601	201400	456597305	4645	4645	4645	4645	0
117	20230601	201300	456597305	4645	4645	4645	4645	0
118	20230601	201200	456597305	4645	4645	4645	4645	0
119	20230601	201100	456597305	4645	4645	4645	4645	0
120	20230601	201000	456597305	4645	4645	4645	4645	0
121	20230601	200900	456597305	4645	4645	4645	4645	0
122	20230601	200800	456597305	4645	4645	4645	4645	3185
123	20230601	200700	456597305	4645	4645	4645	4645	0
124	20230601	200600	456597305	4645	4645	4645	4645	0
125	20230601	200500	456597305	4645	4645	4645	4645	0
126	20230601	200400	456597305	4645	4645	4645	4645	0
127	20230601	200300	456597305	4645	4645	4645	4645	0
128	20230601	200200	456597305	4645	4645	4645	4645	0
129	20230601	200100	456597305	4645	4645	4645	4645	0
130	20230601	200000	456597305	4645	4645	4645	4645	0
131	20230601	195900	456597305	4645	4645	4645	4645	0
132	20230601	195800	456597305	4645	4645	4645	4645	0
133	20230601	195700	456597305	4645	4645	4645	4645	0
134	20230601	195600	456597305	4645	4645	4645	4645	0
135	20230601	195500	456597305	4645	4645	4645	4645	0
136	20230601	195400	456597305	4645	4645	4645	4645	0
137	20230601	195300	456597305	4645	4645	4645	4645	0
138	20230601	195200	456597305	4645	4645	4645	4645	0
139	20230601	195100	456597305	4645	4645	4645	4645	0
140	20230601	195000	456597305	4645	4645	4645	4645	0
141	20230601	194900	456597305	4645	4645	4645	4645	0
142	20230601	194800	456597305	4645	4645	4645	4645	0
143	20230601	194700	456597305	4645	4645	4645	4645	0
144	20230601	194600	456597305	4645	4645	4645	4645	0
145	20230601	194500	456597305	4645	4645	4645	4645	0
146	20230601	194400	456597305	4645	4645	4645	4645	0
147	20230601	194300	456597305	4645	4645	4645	4645	0
148	20230601	194200	456597305	4645	4645	4645	4645	0
149	20230601	194100	456597305	4645	4645	4645	4645	0
150	20230601	194000	456597305	4645	4645	4645	4645	0
151	20230601	193900	456597305	4645	4645	4645	4645	0
152	20230601	193800	456597305	4645	4645	4645	4645	3185
153	20230601	193700	456597305	4645	4645	4645	4645	0
154	20230601	193600	456597305	4645	4645	4645	4645	0
155	20230601	193500	456597305	4645	4645	4645	4645	0
156	20230601	193400	456597305	4645	4645	4645	4645	0
157	20230601	193300	456597305	4645	4645	4645	4645	0
158	20230601	193200	456597305	4645	4645	4645	4645	0
159	20230601	193100	456597305	4645	4645	4645	4645	0
160	20230601	193000	456597305	4645	4645	4645	4645	0
161	20230601	192900	456597305	4645	4645	4645	4645	0
162	20230601	192800	456597305	4645	4645	4645	4645	0
163	20230601	192700	456597305	4645	4645	4645	4645	0
164	20230601	192600	456597305	4645	4645	4645	4645	0
165	20230601	192500	456597305	4645	4645	4645	4645	0
166	20230601	192400	456597305	4645	4645	4645	4645	0
167	20230601	192300	456597305	4645	4645	4645	4645	0
168	20230601	192200	456597305	4645	4645	4645	4645	0
169	20230601	192100	456597305	4645	4645	4645	4645	0
170	20230601	192000	456597305	4645	4645	4645	4645	0
171	20230601	191900	456597305	4645	4645	4645	4645	0
172	20230601	191800	456597305	4645	4645	4645	4645	0
173	20230601	191700	456597305	4645	4645	4645	4645	0
174	20230601	191600	456597305	4645	4645	4645	4645	0
175	20230601	191500	456597305	4645	4645	4645	4645	0
176	20230601	191400	456597305	4645	4645	4645	4645	0
177	20230601	191300	456597305	4645	4645	4645	4645	0
178	20230601	191200	456597305	4645	4645	4645	4645	0
179	20230601	191100	456597305	4645	4645	4645	4645	0
180	20230601	191000	456597305	4645	4645	4645	4645	0
181	20230601	190900	456597305	4645	4645	4645	4645	0
182	20230601	190800	456597305	4645	4645	4645	4645	3185
183	20230601	190700	456597305	4645	4645	4645	4645	0
184	20230601	190600	456597305	4645	4645	4645	4645	0
185	20230601	190500	456597305	4645	4645	4645	4645	0
186	20230601	190400	456597305	4645	4645	4645	4645	0
187	20230601	190300	456597305	4645	4645	4645	4645	0
188	20230601	190200	456597305	4645	4645	4645	4645	0
189	20230601	190100	456597305	4645	4645	4645	4645	0
190	20230601	190000	456597305	4645	4645	4645	4645	0
191	20230601	185900	456597305	4645	4645	4645	4645	0
192	20230601	185800	456597305	4645	4645	4645	4645	0
193	20230601	185700	456597305	4645	4645	4645	4645	0
194	20230601	185600	456597305	4645	4645	4645	4645	0
195	20230601	185500	456597305	4645	4645	4645	4645	0
196	20230601	185400	456597305	4645	4645	4645	4645	0
197	20230601	185300	456597305	4645	4645	4645	4645	0
198	20230601	185200	456597305	4645	4645	4645	4645	0
199	20230601	185100	456597305	4645	4645	4645	4645	0
200	20230601	185000	456597305	4645	4645	4645	4645	0
201	20230601	184900	456597305	4645	4645	4645	4645	0
202	20230601	184800	456597305	4645	4645	4645	4645	0
203	20230601	184700	456597305	4645	4645	4645	4645	0
204	20230601	184600	456597305	4645	4645	4645	4645	0
205	20230601	184500	456597305	4645	4645	4645	4645	0
206	20230601	184400	456597305	4645	4645	4645	4645	0
207	20230601	184300	456597305	4645	4645	4645	4645	0
208	20230601	184200	456597305	4645	4645	4645	4645	0
209	20230601	184100	456597305	4645	4645	4645	4645	0
210	20230601	184000	456597305	4645	4645	4645	4645	0
211	20230601	183900	456597305	4645	4645	4645	4645	0
212	20230601	183800	456597305	4645	4645	4645	4645	3185
213	20230601	183700	456597305	4645	4645	4645	4645	0
214	20230601	183600	456597305	4645	4645	4645	4645	0
215	20230601	183500	456597305	4645	4645	4645	4645	0
216	20230601	183400	456597305	4645	4645	4645	4645	0
217	20230601	183300	456597305	4645	4645	4645	4645	0
218	20230601	183200	456597305	4645	4645	4645	4645	0
219	20230601	183100	456597305	4645	4645	4645	4645	0
220	20230601	183000	456597305	4645	4645	4645	4645	0
221	20230601	182900	456597305	4645	4645	4645	4645	0
222	20230601	182800	456597305	4645	4645	4645	4645	0
223	20230601	182700	456597305	4645	4645	4645	4645	0
224	20230601	182600	456597305	4645	4645	4645	4645	0
225	20230601	182500	456597305	4645	4645	4645	4645	0
226	20230601	182400	456597305	4645	4645	4645	4645	0
227	20230601	182300	456597305	4645	4645	4645	4645	0
228	20230601	182200	456597305	4645	4645	4645	4645	0
229	20230601	182100	456597305	4645	4645	4645	4645	0
230	20230601	182000	456597305	4645	4645	4645	4645	0
231	20230601	181900	456597305	4645	4645	4645	4645	0
232	20230601	181800	456597305	4645	4645	4645	4645	0
233	20230601	181700	456597305	4645	4645	4645	4645	0
234	20230601	181600	456597305	4645	4645	4645	4645	0
235	20230601	181500	456597305	4645	4645	4645	4645	0
236	20230601	181400	456597305	4645	4645	4645	4645	0
237	20230601	181300	456597305	4645	4645	4645	4645	0
238	20230601	181200	456597305	4645	4645	4645	4645	0
239	20230601	181100	456597305	4645	4645	4645	4645	0
240	20230601	181000	456597305	4645	4645	4645	4645	0
241	20230601	180900	456597305	4645	4645	4645	4645	0
242	20230601	180800	456597305	4645	4645	4645	4645	3185
243	20230601	180700	456597305	4645	4645	4645	4645	0
244	20230601	180600	456597305	4645	4645	4645	4645	0
245	20230601	180500	456597305	4645	4645	4645	4645	0
246	20230601	180400	456597305	4645	4645	4645	4645	0
247	20230601	180300	456597305	4645	4645	4645	4645	0
248	20230601	180200	456597305	4645	4645	4645	4645	0
249	20230601	180100	456597305	4645	4645	4645	4645	0
250	20230601	180000	456597305	4645	4645	4645	4645	0
251	20230601	175900	456597305	4645	4645	4645	4645	0
252	20230601	175800	456597305	4645	4645	4645	4645	0
253	20230601	175700	456597305	4645	4645	4645	4645	0
254	20230601	175600	456597305	4645	4645	4645	4645	0
255	20230601	175500	456597305	4645	4645	4645	4645	0
256	20230601	175400	456597305	4645	4645	4645	4645	0
257	20230601	175300	456597305	4645	4645	4645	4645	0
258	20230601	175200	456597305	4645	4645	4645	4645	0
259	20230601	175100	456597305	4645	4645	4645	4645	0
260	20230601	175000	456597305	4645	4645	4645	4645	0
261	20230601	174900	456597305	4645	4645	4645	4645	0
262	20230601	174800	456597305	4645	4645	4645	4645	0
263	20230601	174700	456597305	4645	4645	4645	4645	0
264	20230601	174600	456597305	4645	4645	4645	4645	0
265	20230601	174500	456597305	4645	4645	4645	4645	0
266	20230601	174400	456597305	4645	4645	4645	4645	0
267	20230601	174300	456597305	4645	4645	4645	4645	0
268	20230601	174200	456597305	4645	4645	4645	4645	0
269	20230601	174100	456597305	4645	4645	4645	4645	0
270	20230601	174000	456597305	4645	4645	4645	4645	0
271	20230601	173900	456597305	4645	4645	4645	4645	0
272	20230601	173800	456597305	4645	4645	4645	4645	3185
273	20230601	173700	456597305	4645	4645	4645	4645	0
274	20230601	173600	456597305	4645	4645	4645	4645	0
275	20230601	173500	456597305	4645	4645	4645	4645	0
276	20230601	173400	456597305	4645	4645	4645	4645	0
277	20230601	173300	456597305	4645	4645	4645	4645	0
278	20230601	173200	456597305	4645	4645	4645	4645	0
279	20230601	173100	456597305	4645	4645	4645	4645	0
280	20230601	173000	456597305	4645	4645	4645	4645	0
281	20230601	172900	456597305	4645	4645	4645	4645	0
282	20230601	172800	456597305	4645	4645	4645	4645	0
283	20230601	172700	456597305	4645	4645	4645	4645	0
284	20230601	172600	456597305	4645	4645	4645	4645	0
285	20230601	172500	456597305	4645	4645	4645	4645	0
286	20230601	172400	456597305	4645	4645	4645	4645	0
287	20230601	172300	456597305	4645	4645	4645	4645	0
288	20230601	172200	456597305	4645	4645	4645	4645	0
289	20230601	172100	456597305	4645	4645	4645	4645	0
290	20230601	172000	456597305	4645	4645	4645	4645	0
291	20230601	171900	456597305	4645	4645	4645	4645	0
292	20230601	171800	456597305	4645	4645	4645	4645	0
293	20230601	171700	456597305	4645	4645	4645	4645	0
294	20230601	171600	456597305	4645	4645	4645	4645	0
295	20230601	171500	456597305	4645	4645	4645	4645	0
296	20230601	171400	456597305	4645	4645	4645	4645	0
297	20230601	171300	456597305	4645	4645	4645	4645	0
298	20230601	171200	456597305	4645	4645	4645	4645	0
299	20230601	171100	456597305	4645	4645	4645	4645	0
300	20230601	171000	456597305	4645	4645	4645	4645	0
301	20230601	170900	456597305	4645	4645	4645	4645	0
302	20230601	170800	456597305	4645	4645	4645	4645	3185
303	20230601	170700	456597305	4645	4645	4645	4645	0
304	20230601	170600	456597305	4645	4645	4645	4645	0
305	20230601	170500	456597305	4645	4645	4645	4645	0
306	20230601	170400	456597305	4645	4645	4645	4645	0
307	20230601	170300	456597305	4645	4645	4645	4645	0
308	20230601	170200	456597305	4645	4645	4645	4645	0
309	20230601	170100	456597305	4645	4645	4645	4645	0
310	20230601	170000	456597305	4645	4645	4645	4645	0
311	20230601	165900	456597305	4645	4645	4645	4645	0
312	20230601	165800	456597305	4645	4645	4645	4645	0
313	20230601	165700	456597305	4645	4645	4645	4645	0
314	20230601	165600	456597305	4645	4645	4645	4645	0
315	20230601	165500	456597305	4645	4645	4645	4645	0
316	20230601	165400	456597305	4645	4645	4645	4645	0
317	20230601	165300	456597305	4645	4645	4645	4645	0
318	20230601	165200	456597305	4645	4645	4645	4645	0
319	20230601	165100	456597305	4645	4645	4645	4645	0
320	20230601	165000	456597305	4645	4645	4645	4645	0
321	20230601	164900	456597305	4645	4645	4645	4645	0
322	20230601	164800	456597305	4645	4645	4645	4645	0
323	20230601	164700	456597305	4645	4645	4645	4645	0
324	20230601	164600	456597305	4645	4645	4645	4645	0
325	20230601	164500	456597305	4645	4645	4645	4645	0
326	20230601	164400	456597305	4645	4645	4645	4645	0
327	20230601	164300	456597305	4645	4645	4645	4645	0
328	20230601	164200	456597305	4645	4645	4645	4645	0
329	20230601	164100	456597305	4645	4645	4645	4645	0
330	20230601	164000	456597305	4645	4645	4645	4645	0
331	20230601	163900	456597305	4645	4645	4645	4645	0
332	20230601	163800	456597305	4645	4645	4645	4645	3185
333	20230601	163700	456597305	4645	4645	4645	4645	0
334	20230601	163600	456597305	4645	4645	4645	4645	0
335	20230601	163500	456597305	4645	4645	4645	4645	0
336	20230601	163400	456597305	4645	4645	4645	4645	0
337	20230601	163300	456597305	4645	4645	4645	4645	0
338	20230601	163200	456597305	4645	4645	4645	4645	0
339	20230601	163100	456597305	4645	4645	4645	4645	0
340	20230601	163000	456597305	4645	4645	4645	4645	0
341	20230601	162900	456597305	4645	4645	4645	4645	0
342	20230601	162800	456597305	4645	4645	4645	4645	0
343	20230601	162700	456597305	4645	4645	4645	4645	0
344	20230601	162600	456597305	4645	4645	4645	4645	0
345	20230601	162500	456597305	4645	4645	4645	4645	0
346	20230601	162400	456597305	4645	4645	4645	4645	0
347	20230601	162300	456597305	4645	4645	4645	4645	0
348	20230601	162200	456597305	4645	4645	4645	4645	0
349	20230601	162100	456597305	4645	4645	4645	4645	0
350	20230601	162000	456597305	4645	4645	4645	4645	0
351	20230601	161900	456597305	4645	4645	4645	4645	0
352	20230601	161800	456597305	4645	4645	4645	4645	0
353	20230601	161700	456597305	4645	4645	4645	4645	0
354	20230601	161600	456597305	4645	4645	4645	4645	0
355	20230601	161500	456597305	4645	4645	4645	4645	0
356	20230601	161400	456597305	4645	4645	4645	4645	0
357	20230601	161300	456597305	4645	4645	4645	4645	0
358	20230601	161200	456597305	4645	4645	4645	4645	0
359	20230601	161100	456597305	4645	4645	4645	4645	0
360	20230601	161000	456597305	4645	4645	4645	4645	0
361	20230601	160900	456597305	4645	4645	4645	4645	0
362	20230601	160800	456597305	4645	4645	4645	4645	3185
363	20230601	160700	456597305	4645	4645	4645	4645	0
364	20230601	160600	456597305	4645	4645	4645	4645	0
365	20230601	160500	456597305	4645	4645	4645	4645	0
366	20230601	160400	456597305	4645	4645	4645	4645	0
367	20230601	160300	456597305	4645	4645	4645	4645	0
368	20230601	160200	456597305	4645	4645	4645	4645	0
369	20230601	160100	456597305	4645	4645	4645	4645	0
370	20230601	160000	456597305	4645	4645	4645	4645	0
371	20230601	155900	456597305	4645	4645	4645	4645	0
372	20230601	155800	456597305	4645	4645	4645	4645	0
373	20230601	155700	456597305	4645	4645	4645	4645	0
374	20230601	155600	456597305	4645	4645	4645	4645	0
375	20230601	155500	456597305	4645	4645	4645	4645	0
376	20230601	155400	456597305	4645	4645	4645	4645	0
377	20230601	155300	456597305	4645	4645	4645	4645	0
378	20230601	155200	456597305	4645	4645	4645	4645	0
379	20230601	155100	456597305	4645	4645	4645	4645	0
380	20230601	155000	456597305	4645	4645	4645	4645	0
381	20230601	154900	456597305	4645	4645	4645	4645	0
382	20230601	154800	456597305	4645	4645	4645	4645	0
383	20230601	154700	456597305	4645	4645	4645	4645	0
384	20230601	154600	456597305	4645	4645	4645	4645	0
385	20230601	154500	456597305	4645	4645	4645	4645	0
386	20230601	154400	456597305	4645	4645	4645	4645	0
387	20230601	154300	456597305	4645	4645	4645	4645	0
388	20230601	154200	456597305	4645	4645	4645	4645	0
389	20230601	154100	456597305	4645	4645	4645	4645	0
390	20230601	154000	456597305	4645	4645	4645	4645	0
391	20230601	153900	456597305	4645	4645	4645	4645	0
392	20230601	153800	456597305	4645	4645	4645	4645	3185
393	20230601	153700	456597305	4645	4645	4645	4645	0
394	20230601	153600	456597305	4645	4645	4645	4645	0
395	20230601	153500	456597305	4645	4645	4645	4645	0
396	20230601	153400	456597305	4645	4645	4645	4645	0
397	20230601	153300	456597305	4645	4645	4645	4645	0
398	20230601	153200	456597305	4645	4645	4645	4645	0
399	20230601	153100	456597305	4645	4645	4645	4645	0
400	20230601	153000	456597305	4645	4645	4645	4645	3185
401	20230601	152900	441802980	4640	4640	4640	4640	0
402	20230601	152800	441802980	4640	4640	4640	4640	0
403	20230601	152700	441802980	4640	4640	4640	4640	0
404	20230601	152600	441802980	4640	4640	4640	4640	0
405	20230601	152500	441802980	4640	4640	4640	4640	0
406	20230601	152400	441802980	4640	4640	4640	4640	0
407	20230601	152300	441802980	4640	4640	4640	4640	0
408	20230601	152200	441802980	4640	4640	4640	4640	0
409	20230601	152100	441802980	4640	4640	4640	4640	0
410	20230601	152000	441802980	4640	4640	4640	4640	0
411	20230601	151900	441802980	4640	4640	4640	4640	1
412	20230601	151800	441798340	4645	4645	4645	4645	1
413	20230601	151700	441793695	4640	4640	4640	4640	825
414	20230601	151600	437965695	4640	4640	4640	4640	216
415	20230601	151500	436963455	4640	4645	4645	4640	51
416	20230601	151400	436726565	4630	4630	4650	4630	24
417	20230601	151300	436615425	4650	4650	4650	4650	6
418	20230601	151200	436587525	4650	4650	4650	4650	45
419	20230601	151100	436378275	4635	4635	4635	4635	222
420	20230601	151000	435349305	4635	4640	4640	4635	1024
421	20230601	150900	430601550	4650	4650	4650	4650	0
422	20230601	150800	430601550	4650	4650	4650	4650	0
423	20230601	150700	430601550	4650	4650	4650	4650	0
424	20230601	150600	430601550	4650	4650	4650	4650	0
425	20230601	150500	430601550	4650	4650	4650	4650	0
426	20230601	150400	430601550	4650	4650	4650	4650	10
427	20230601	150300	430555050	4655	4640	4655	4635	1378
428	20230601	150200	424165800	4635	4635	4635	4635	43
429	20230601	150100	423966495	4635	4635	4635	4635	200
430	20230601	150000	423039495	4655	4655	4655	4655	0
431	20230601	145900	423039495	4655	4655	4655	4655	0
432	20230601	145800	423039495	4655	4655	4655	4655	5
433	20230601	145700	423016220	4655	4640	4655	4640	876
434	20230601	145600	418951475	4640	4650	4650	4640	1993
435	20230601	145500	409698280	4655	4650	4655	4650	348
436	20230601	145400	408079140	4650	4655	4655	4640	677
437	20230601	145300	404937555	4655	4655	4655	4650	91
438	20230601	145200	404514180	4655	4650	4655	4650	598
439	20230601	145100	401733430	4650	4650	4650	4640	9
440	20230601	145000	401691590	4650	4650	4650	4650	128
441	20230601	144900	401096390	4650	4645	4650	4645	675
442	20230601	144800	397960840	4650	4650	4650	4650	137
443	20230601	144700	397323790	4650	4650	4650	4650	0
444	20230601	144600	397323790	4650	4650	4650	4650	258
445	20230601	144500	396124090	4650	4650	4650	4650	0
446	20230601	144400	396124090	4650	4650	4650	4650	1
447	20230601	144300	396119440	4650	4640	4650	4640	2127
448	20230601	144200	386241150	4645	4640	4645	4640	795
449	20230601	144100	382552345	4640	4635	4640	4635	531
450	20230601	144000	380089655	4640	4640	4640	4640	289
451	20230601	143900	378748695	4640	4640	4640	4640	2
452	20230601	143800	378739415	4640	4635	4640	4635	174
453	20230601	143700	377932920	4635	4635	4635	4635	1
454	20230601	143600	377928285	4640	4640	4640	4640	2
455	20230601	143500	377919005	4640	4635	4640	4630	1001
456	20230601	143400	373284045	4640	4640	4640	4640	0
457	20230601	143300	373284045	4640	4640	4640	4640	7
458	20230601	143200	373251565	4640	4640	4640	4640	0
459	20230601	143100	373251565	4640	4640	4640	4640	0
460	20230601	143000	373251565	4640	4640	4640	4640	0
461	20230601	142900	373251565	4640	4640	4640	4640	1
462	20230601	142800	373246925	4630	4630	4630	4630	10
463	20230601	142700	373200625	4640	4640	4640	4640	1
464	20230601	142600	373195985	4640	4640	4640	4640	0
465	20230601	142500	373195985	4640	4635	4640	4635	501
466	20230601	142400	370873845	4635	4625	4635	4625	51
467	20230601	142300	370637960	4625	4625	4625	4625	771
468	20230601	142200	367072085	4640	4640	4640	4640	100
469	20230601	142100	366608085	4640	4640	4640	4640	0
470	20230601	142000	366608085	4640	4640	4640	4640	0
471	20230601	141900	366608085	4640	4630	4640	4630	201
472	20230601	141800	365677445	4640	4640	4640	4640	0
473	20230601	141700	365677445	4640	4640	4640	4640	10
474	20230601	141600	365631045	4640	4640	4640	4640	100
475	20230601	141500	365167045	4640	4640	4640	4640	100
476	20230601	141400	364703045	4640	4635	4640	4635	863
477	20230601	141300	360703035	4635	4635	4635	4635	0
478	20230601	141200	360703035	4635	4635	4635	4635	11
479	20230601	141100	360652050	4635	4625	4635	4625	147
480	20230601	141000	359972155	4640	4640	4640	4640	0
481	20230601	140900	359972155	4640	4640	4640	4640	0
482	20230601	140800	359972155	4640	4640	4640	4640	252
483	20230601	140700	358802875	4640	4640	4640	4640	0
484	20230601	140600	358802875	4640	4635	4640	4635	601
485	20230601	140500	356017235	4635	4635	4635	4635	0
486	20230601	140400	356017235	4635	4635	4635	4635	0
487	20230601	140300	356017235	4635	4635	4635	4635	1
488	20230601	140200	356012600	4630	4630	4630	4630	0
489	20230601	140100	356012600	4630	4630	4630	4630	1
490	20230601	140000	356007970	4630	4630	4630	4630	0
491	20230601	135900	356007970	4630	4625	4630	4625	300
492	20230601	135800	354620170	4625	4625	4630	4625	661
493	20230601	135700	351563040	4625	4625	4625	4625	200
494	20230601	135600	350638040	4635	4635	4635	4635	0
495	20230601	135500	350638040	4635	4635	4635	4635	1
496	20230601	135400	350633405	4635	4635	4635	4635	0
497	20230601	135300	350633405	4635	4625	4635	4620	532
498	20230601	135200	348174605	4635	4635	4635	4635	0
499	20230601	135100	348174605	4635	4635	4635	4635	2
500	20230601	135000	348165335	4630	4630	4630	4630	0
501	20230601	134900	348165335	4630	4630	4630	4630	0
502	20230601	134800	348165335	4630	4630	4630	4630	0
503	20230601	134700	348165335	4630	4630	4630	4630	0
504	20230601	134600	348165335	4630	4635	4635	4630	220
505	20230601	134500	347146235	4635	4630	4635	4630	700
506	20230601	134400	343905175	4630	4620	4630	4620	1601
507	20230601	134300	336508545	4630	4620	4630	4620	873
508	20230601	134200	332470990	4625	4620	4625	4615	3000
509	20230601	134100	318610590	4625	4625	4625	4625	238
510	20230601	134000	317509840	4625	4630	4630	4625	283
511	20230601	133900	316200915	4640	4640	4640	4640	1
512	20230601	133800	316196275	4640	4640	4640	4640	0
513	20230601	133700	316196275	4640	4640	4640	4640	0
514	20230601	133600	316196275	4640	4640	4640	4640	0
515	20230601	133500	316196275	4640	4640	4640	4640	0
516	20230601	133400	316196275	4640	4635	4640	4635	3
517	20230601	133300	316182365	4640	4640	4640	4640	0
518	20230601	133200	316182365	4640	4640	4640	4640	0
519	20230601	133100	316182365	4640	4640	4640	4640	3
520	20230601	133000	316168445	4645	4645	4645	4645	0
521	20230601	132900	316168445	4645	4645	4645	4645	1
522	20230601	132800	316163800	4650	4650	4650	4650	0
523	20230601	132700	316163800	4650	4650	4650	4650	0
524	20230601	132600	316163800	4650	4650	4650	4650	0
525	20230601	132500	316163800	4650	4650	4650	4650	0
526	20230601	132400	316163800	4650	4650	4650	4650	0
527	20230601	132300	316163800	4650	4650	4650	4650	0
528	20230601	132200	316163800	4650	4650	4650	4650	0
529	20230601	132100	316163800	4650	4650	4650	4650	0
530	20230601	132000	316163800	4650	4650	4650	4650	1
531	20230601	131900	316159150	4625	4625	4625	4625	0
532	20230601	131800	316159150	4625	4645	4645	4625	269
533	20230601	131700	314910725	4645	4645	4645	4645	0
534	20230601	131600	314910725	4645	4645	4645	4645	0
535	20230601	131500	314910725	4645	4620	4645	4620	2134
536	20230601	131400	305051620	4620	4640	4640	4620	4264
537	20230601	131300	285319995	4645	4640	4645	4640	2
538	20230601	131200	285310710	4650	4650	4650	4650	0
539	20230601	131100	285310710	4650	4650	4650	4650	0
540	20230601	131000	285310710	4650	4650	4650	4650	0
541	20230601	130900	285310710	4650	4650	4650	4650	0
542	20230601	130800	285310710	4650	4650	4650	4650	0
543	20230601	130700	285310710	4650	4650	4650	4650	1
544	20230601	130600	285306060	4650	4650	4650	4650	200
545	20230601	130500	284376060	4650	4650	4650	4650	0
546	20230601	130400	284376060	4650	4650	4650	4650	10
547	20230601	130300	284329560	4650	4650	4650	4650	5
548	20230601	130200	284306310	4650	4650	4650	4650	0
549	20230601	130100	284306310	4650	4650	4650	4650	0
550	20230601	130000	284306310	4650	4650	4650	4650	0
551	20230601	125900	284306310	4650	4650	4650	4650	1
552	20230601	125800	284301660	4630	4630	4630	4630	17
553	20230601	125700	284222950	4650	4650	4650	4650	1
554	20230601	125600	284218300	4630	4630	4630	4630	200
555	20230601	125500	283292300	4625	4625	4625	4625	1
556	20230601	125400	283287675	4650	4650	4650	4650	0
557	20230601	125300	283287675	4650	4650	4650	4650	0
558	20230601	125200	283287675	4650	4650	4650	4650	0
559	20230601	125100	283287675	4650	4650	4650	4650	1
560	20230601	125000	283283025	4630	4625	4630	4625	1100
561	20230601	124900	278195025	4630	4630	4630	4630	100
562	20230601	124800	277732025	4630	4630	4630	4630	921
563	20230601	124700	273467795	4630	4630	4630	4630	402
564	20230601	124600	271606535	4630	4645	4645	4630	2477
565	20230601	124500	260125280	4655	4645	4655	4645	897
566	20230601	124400	255958700	4645	4645	4645	4645	0
567	20230601	124300	255958700	4645	4645	4645	4645	0
568	20230601	124200	255958700	4645	4645	4645	4645	1
569	20230601	124100	255954055	4640	4640	4640	4640	36
570	20230601	124000	255787015	4645	4645	4645	4645	50
571	20230601	123900	255554765	4645	4640	4645	4640	26
572	20230601	123800	255434120	4640	4640	4640	4640	0
573	20230601	123700	255434120	4640	4640	4640	4640	94
574	20230601	123600	254997960	4635	4635	4635	4635	0
575	20230601	123500	254997960	4635	4635	4635	4635	0
576	20230601	123400	254997960	4635	4640	4640	4635	20
577	20230601	123300	254905225	4650	4650	4650	4650	0
578	20230601	123200	254905225	4650	4650	4650	4650	0
579	20230601	123100	254905225	4650	4650	4650	4650	262
580	20230601	123000	253686925	4650	4650	4650	4650	59
581	20230601	122900	253412575	4650	4650	4650	4650	0
582	20230601	122800	253412575	4650	4650	4650	4650	0
583	20230601	122700	253412575	4650	4650	4650	4650	0
584	20230601	122600	253412575	4650	4650	4650	4650	0
585	20230601	122500	253412575	4650	4650	4650	4635	1383
586	20230601	122400	247000350	4650	4650	4650	4650	0
587	20230601	122300	247000350	4650	4650	4650	4650	0
588	20230601	122200	247000350	4650	4650	4650	4650	0
589	20230601	122100	247000350	4650	4650	4650	4650	0
590	20230601	122000	247000350	4650	4650	4650	4650	1
591	20230601	121900	246995700	4640	4640	4640	4640	0
592	20230601	121800	246995700	4640	4640	4640	4640	0
593	20230601	121700	246995700	4640	4640	4640	4640	50
594	20230601	121600	246763700	4640	4640	4640	4640	15
595	20230601	121500	246694100	4650	4650	4650	4650	0
596	20230601	121400	246694100	4650	4650	4650	4650	364
597	20230601	121300	245001500	4650	4650	4650	4650	0
598	20230601	121200	245001500	4650	4650	4650	4650	0
599	20230601	121100	245001500	4650	4650	4650	4650	0
600	20230601	121000	245001500	4650	4645	4650	4645	10
601	20230601	120900	244955045	4650	4650	4650	4650	109
602	20230601	120800	244448195	4650	4650	4650	4650	0
603	20230601	120700	244448195	4650	4650	4650	4650	0
604	20230601	120600	244448195	4650	4650	4650	4650	0
605	20230601	120500	244448195	4650	4650	4650	4650	0
606	20230601	120400	244448195	4650	4650	4650	4650	3
607	20230601	120300	244434245	4650	4650	4650	4650	100
608	20230601	120200	243969245	4650	4650	4650	4650	10
609	20230601	120100	243922745	4650	4650	4650	4650	20
610	20230601	120000	243829745	4650	4650	4650	4650	7
611	20230601	115900	243797195	4650	4650	4650	4650	126
612	20230601	115800	243211295	4650	4650	4650	4650	0
613	20230601	115700	243211295	4650	4650	4650	4650	0
614	20230601	115600	243211295	4650	4650	4650	4650	0
615	20230601	115500	243211295	4650	4650	4650	4650	0
616	20230601	115400	243211295	4650	4640	4650	4640	1358
617	20230601	115300	236903560	4640	4640	4640	4640	3
618	20230601	115200	236889640	4640	4640	4640	4640	0
619	20230601	115100	236889640	4640	4650	4650	4640	619
620	20230601	115000	234014165	4655	4655	4655	4655	0
621	20230601	114900	234014165	4655	4655	4655	4655	0
622	20230601	114800	234014165	4655	4655	4655	4655	0
623	20230601	114700	234014165	4655	4665	4665	4655	1743
624	20230601	114600	225895745	4670	4670	4670	4670	0
625	20230601	114500	225895745	4670	4670	4670	4670	0
626	20230601	114400	225895745	4670	4670	4670	4670	1
627	20230601	114300	225891075	4670	4670	4670	4670	0
628	20230601	114200	225891075	4670	4670	4670	4670	0
629	20230601	114100	225891075	4670	4670	4670	4670	0
630	20230601	114000	225891075	4670	4670	4670	4670	0
631	20230601	113900	225891075	4670	4670	4670	4670	300
632	20230601	113800	224490075	4670	4670	4670	4670	0
633	20230601	113700	224490075	4670	4670	4670	4670	64
634	20230601	113600	224191195	4670	4670	4670	4670	20
635	20230601	113500	224097795	4670	4670	4670	4670	0
636	20230601	113400	224097795	4670	4670	4670	4670	3
637	20230601	113300	224083785	4660	4660	4660	4660	1
638	20230601	113200	224079125	4670	4670	4670	4670	246
639	20230601	113100	222930305	4670	4670	4670	4670	0
640	20230601	113000	222930305	4670	4660	4670	4660	109
641	20230601	112900	222421445	4660	4660	4660	4660	0
642	20230601	112800	222421445	4660	4660	4660	4660	0
643	20230601	112700	222421445	4660	4660	4660	4660	0
644	20230601	112600	222421445	4660	4660	4660	4660	0
645	20230601	112500	222421445	4660	4660	4660	4660	0
646	20230601	112400	222421445	4660	4660	4660	4660	31
647	20230601	112300	222276985	4670	4670	4670	4670	430
648	20230601	112200	220268885	4660	4665	4665	4660	1220
649	20230601	112100	214579430	4670	4670	4670	4670	0
650	20230601	112000	214579430	4670	4670	4670	4670	51
651	20230601	111900	214341260	4665	4665	4665	4665	598
652	20230601	111800	211551590	4655	4655	4655	4655	794
653	20230601	111700	207855520	4655	4655	4655	4655	0
654	20230601	111600	207855520	4655	4655	4655	4655	0
655	20230601	111500	207855520	4655	4650	4655	4650	883
656	20230601	111400	203749565	4650	4650	4650	4650	0
657	20230601	111300	203749565	4650	4650	4650	4650	0
658	20230601	111200	203749565	4650	4650	4650	4650	0
659	20230601	111100	203749565	4650	4650	4650	4650	0
660	20230601	111000	203749565	4650	4650	4650	4650	0
661	20230601	110900	203749565	4650	4650	4650	4650	8
662	20230601	110800	203712365	4650	4650	4650	4650	30
663	20230601	110700	203572865	4650	4650	4650	4650	101
664	20230601	110600	203103215	4650	4650	4650	4650	0
665	20230601	110500	203103215	4650	4650	4650	4650	24
666	20230601	110400	202991615	4640	4640	4640	4640	0
667	20230601	110300	202991615	4640	4640	4640	4640	1
668	20230601	110200	202986975	4640	4640	4640	4640	0
669	20230601	110100	202986975	4640	4650	4650	4640	42
670	20230601	110000	202792085	4650	4650	4650	4650	0
671	20230601	105900	202792085	4650	4650	4650	4650	1
672	20230601	105800	202787435	4640	4640	4640	4640	0
673	20230601	105700	202787435	4640	4640	4640	4640	0
674	20230601	105600	202787435	4640	4640	4640	4640	800
675	20230601	105500	199075435	4655	4655	4655	4655	0
676	20230601	105400	199075435	4655	4655	4655	4655	0
677	20230601	105300	199075435	4655	4655	4655	4655	0
678	20230601	105200	199075435	4655	4655	4655	4655	0
679	20230601	105100	199075435	4655	4655	4655	4655	0
680	20230601	105000	199075435	4655	4655	4655	4655	1
681	20230601	104900	199070780	4645	4635	4645	4635	1211
682	20230601	104800	193448725	4635	4635	4635	4635	0
683	20230601	104700	193448725	4635	4635	4635	4635	3
684	20230601	104600	193434820	4635	4635	4635	4635	0
685	20230601	104500	193434820	4635	4635	4635	4635	311
686	20230601	104400	191993335	4635	4615	4635	4615	1002
687	20230601	104300	187369065	4625	4625	4625	4610	5769
688	20230601	104200	160724465	4630	4655	4655	4630	4935
689	20230601	104100	137842535	4640	4650	4650	4640	2235
690	20230601	104000	127459665	4655	4655	4655	4655	0
691	20230601	103900	127459665	4655	4655	4655	4655	0
692	20230601	103800	127459665	4655	4655	4665	4655	272
693	20230601	103700	126193495	4655	4655	4655	4655	0
694	20230601	103600	126193495	4655	4660	4660	4655	500
695	20230601	103500	123864685	4665	4665	4665	4665	0
696	20230601	103400	123864685	4665	4665	4665	4665	0
697	20230601	103300	123864685	4665	4665	4665	4665	0
698	20230601	103200	123864685	4665	4665	4665	4665	0
699	20230601	103100	123864685	4665	4665	4665	4665	0
700	20230601	103000	123864685	4665	4665	4665	4665	5
701	20230601	102900	123841360	4665	4665	4665	4665	1
702	20230601	102800	123836695	4660	4660	4660	4660	0
703	20230601	102700	123836695	4660	4660	4660	4660	0
704	20230601	102600	123836695	4660	4660	4660	4660	0
705	20230601	102500	123836695	4660	4660	4660	4660	0
706	20230601	102400	123836695	4660	4660	4660	4660	2
707	20230601	102300	123827375	4650	4650	4650	4650	2
708	20230601	102200	123818075	4660	4660	4660	4660	21
709	20230601	102100	123720215	4660	4660	4660	4660	1
710	20230601	102000	123715555	4660	4660	4660	4660	0
711	20230601	101900	123715555	4660	4660	4660	4660	0
712	20230601	101800	123715555	4660	4660	4660	4660	0
713	20230601	101700	123715555	4660	4660	4660	4660	0
714	20230601	101600	123715555	4660	4660	4660	4650	102
715	20230601	101500	123241235	4650	4650	4650	4650	0
716	20230601	101400	123241235	4650	4650	4650	4650	0
717	20230601	101300	123241235	4650	4650	4650	4650	100
718	20230601	101200	122776235	4650	4650	4650	4650	0
719	20230601	101100	122776235	4650	4650	4650	4650	145
720	20230601	101000	122101985	4650	4650	4650	4650	104
721	20230601	100900	121618385	4660	4660	4660	4660	384
722	20230601	100800	119828945	4660	4660	4660	4660	1
723	20230601	100700	119824285	4645	4650	4650	4645	800
724	20230601	100600	116107495	4650	4650	4650	4650	700
725	20230601	100500	112852495	4660	4660	4660	4660	0
726	20230601	100400	112852495	4660	4660	4660	4660	468
727	20230601	100300	110671615	4660	4660	4660	4660	0
728	20230601	100200	110671615	4660	4660	4660	4660	0
729	20230601	100100	110671615	4660	4660	4660	4660	100
730	20230601	100000	110205615	4650	4650	4650	4650	0
731	20230601	095900	110205615	4650	4650	4650	4650	0
732	20230601	095800	110205615	4650	4655	4655	4650	483
733	20230601	095700	107957325	4650	4650	4650	4650	0
734	20230601	095600	107957325	4650	4650	4660	4650	351
735	20230601	095500	106325165	4650	4650	4650	4650	398
736	20230601	095400	104474465	4660	4660	4660	4660	1
737	20230601	095300	104469805	4650	4655	4660	4650	1743
738	20230601	095200	96360615	4665	4665	4665	4665	0
739	20230601	095100	96360615	4665	4665	4665	4665	0
740	20230601	095000	96360615	4665	4660	4665	4655	231
741	20230601	094900	95284705	4670	4670	4670	4670	0
742	20230601	094800	95284705	4670	4670	4670	4670	45
743	20230601	094700	95074555	4660	4660	4660	4660	0
744	20230601	094600	95074555	4660	4660	4660	4660	257
745	20230601	094500	93876935	4660	4665	4665	4660	4261
746	20230601	094400	74010980	4685	4685	4685	4685	0
747	20230601	094300	74010980	4685	4685	4685	4685	0
748	20230601	094200	74010980	4685	4685	4685	4685	1
749	20230601	094100	74006295	4670	4675	4675	4670	1852
750	20230601	094000	65355855	4685	4685	4685	4685	0
751	20230601	093900	65355855	4685	4685	4685	4685	0
752	20230601	093800	65355855	4685	4685	4685	4685	0
753	20230601	093700	65355855	4685	4685	4685	4685	0
754	20230601	093600	65355855	4685	4685	4685	4685	10
755	20230601	093500	65309005	4680	4680	4680	4680	1400
756	20230601	093400	58757005	4680	4680	4680	4680	1
757	20230601	093300	58752325	4680	4680	4680	4680	0
758	20230601	093200	58752325	4680	4680	4680	4680	0
759	20230601	093100	58752325	4680	4675	4680	4670	168
760	20230601	093000	57967555	4670	4680	4680	4670	723
761	20230601	092900	54590625	4685	4670	4685	4670	892
762	20230601	092800	50424970	4670	4670	4670	4670	245
763	20230601	092700	49280820	4690	4690	4690	4690	0
764	20230601	092600	49280820	4690	4675	4690	4675	1001
765	20230601	092500	44601130	4670	4670	4670	4670	409
766	20230601	092400	42691100	4675	4675	4675	4675	0
767	20230601	092300	42691100	4675	4675	4675	4675	2
768	20230601	092200	42681750	4675	4675	4675	4675	300
769	20230601	092100	41279250	4665	4660	4665	4660	39
770	20230601	092000	41097450	4660	4670	4670	4660	1074
771	20230601	091900	36092590	4675	4675	4675	4675	1
772	20230601	091800	36087915	4675	4695	4695	4675	3
773	20230601	091700	36073870	4675	4680	4685	4675	1904
774	20230601	091600	27172485	4690	4700	4700	4690	270
775	20230601	091500	25905190	4695	4695	4695	4695	0
776	20230601	091400	25905190	4695	4700	4700	4695	118
777	20230601	091300	25351090	4710	4710	4710	4710	390
778	20230601	091200	23514190	4715	4680	4720	4680	495
779	20230601	091100	21193990	4660	4650	4660	4650	1771
780	20230601	091000	12949380	4675	4675	4675	4675	6
781	20230601	090900	12921330	4650	4675	4675	4650	18
782	20230601	090800	12837555	4645	4645	4645	4645	140
783	20230601	090700	12187255	4645	4645	4645	4640	66
784	20230601	090600	11880710	4640	4645	4645	4640	155
785	20230601	090500	11160775	4645	4645	4645	4645	500
786	20230601	090400	8838275	4645	4645	4645	4645	0
787	20230601	090300	8838275	4645	4650	4650	4645	887
788	20230601	090200	4717910	4645	4645	4650	4645	580
789	20230601	090100	2023660	4650	4650	4670	4650	371
790	20230601	090000	298135	4655	4680	4680	4655	64