KissMeData/260930/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	225500	159297560	5790	5790	5790	5790	1111
3	20230602	225400	159297560	5790	5790	5790	5790	0
4	20230602	225300	159297560	5790	5790	5790	5790	0
5	20230602	225200	159297560	5790	5790	5790	5790	0
6	20230602	225100	159297560	5790	5790	5790	5790	0
7	20230602	225000	159297560	5790	5790	5790	5790	0
8	20230602	224900	159297560	5790	5790	5790	5790	0
9	20230602	224800	159297560	5790	5790	5790	5790	0
10	20230602	224700	159297560	5790	5790	5790	5790	0
11	20230602	224600	159297560	5790	5790	5790	5790	0
12	20230602	224500	159297560	5790	5790	5790	5790	0
13	20230602	224400	159297560	5790	5790	5790	5790	0
14	20230602	224300	159297560	5790	5790	5790	5790	0
15	20230602	224200	159297560	5790	5790	5790	5790	0
16	20230602	224100	159297560	5790	5790	5790	5790	0
17	20230602	224000	159297560	5790	5790	5790	5790	0
18	20230602	223900	159297560	5790	5790	5790	5790	0
19	20230602	223800	159297560	5790	5790	5790	5790	0
20	20230602	223700	159297560	5790	5790	5790	5790	0
21	20230602	223600	159297560	5790	5790	5790	5790	0
22	20230602	223500	159297560	5790	5790	5790	5790	0
23	20230602	223400	159297560	5790	5790	5790	5790	0
24	20230602	223300	159297560	5790	5790	5790	5790	0
25	20230602	223200	159297560	5790	5790	5790	5790	0
26	20230602	223100	159297560	5790	5790	5790	5790	0
27	20230602	223000	159297560	5790	5790	5790	5790	0
28	20230602	222900	159297560	5790	5790	5790	5790	0
29	20230602	222800	159297560	5790	5790	5790	5790	0
30	20230602	222700	159297560	5790	5790	5790	5790	0
31	20230602	222600	159297560	5790	5790	5790	5790	0
32	20230602	222500	159297560	5790	5790	5790	5790	1111
33	20230602	222400	159297560	5790	5790	5790	5790	0
34	20230602	222300	159297560	5790	5790	5790	5790	0
35	20230602	222200	159297560	5790	5790	5790	5790	0
36	20230602	222100	159297560	5790	5790	5790	5790	0
37	20230602	222000	159297560	5790	5790	5790	5790	0
38	20230602	221900	159297560	5790	5790	5790	5790	0
39	20230602	221800	159297560	5790	5790	5790	5790	0
40	20230602	221700	159297560	5790	5790	5790	5790	0
41	20230602	221600	159297560	5790	5790	5790	5790	0
42	20230602	221500	159297560	5790	5790	5790	5790	0
43	20230602	221400	159297560	5790	5790	5790	5790	0
44	20230602	221300	159297560	5790	5790	5790	5790	0
45	20230602	221200	159297560	5790	5790	5790	5790	0
46	20230602	221100	159297560	5790	5790	5790	5790	0
47	20230602	221000	159297560	5790	5790	5790	5790	0
48	20230602	220900	159297560	5790	5790	5790	5790	0
49	20230602	220800	159297560	5790	5790	5790	5790	0
50	20230602	220700	159297560	5790	5790	5790	5790	0
51	20230602	220600	159297560	5790	5790	5790	5790	0
52	20230602	220500	159297560	5790	5790	5790	5790	0
53	20230602	220400	159297560	5790	5790	5790	5790	0
54	20230602	220300	159297560	5790	5790	5790	5790	0
55	20230602	220200	159297560	5790	5790	5790	5790	0
56	20230602	220100	159297560	5790	5790	5790	5790	0
57	20230602	220000	159297560	5790	5790	5790	5790	0
58	20230602	215900	159297560	5790	5790	5790	5790	0
59	20230602	215800	159297560	5790	5790	5790	5790	0
60	20230602	215700	159297560	5790	5790	5790	5790	0
61	20230602	215600	159297560	5790	5790	5790	5790	0
62	20230602	215500	159297560	5790	5790	5790	5790	1111
63	20230602	215400	159297560	5790	5790	5790	5790	0
64	20230602	215300	159297560	5790	5790	5790	5790	0
65	20230602	215200	159297560	5790	5790	5790	5790	0
66	20230602	215100	159297560	5790	5790	5790	5790	0
67	20230602	215000	159297560	5790	5790	5790	5790	0
68	20230602	214900	159297560	5790	5790	5790	5790	0
69	20230602	214800	159297560	5790	5790	5790	5790	0
70	20230602	214700	159297560	5790	5790	5790	5790	0
71	20230602	214600	159297560	5790	5790	5790	5790	0
72	20230602	214500	159297560	5790	5790	5790	5790	0
73	20230602	214400	159297560	5790	5790	5790	5790	0
74	20230602	214300	159297560	5790	5790	5790	5790	0
75	20230602	214200	159297560	5790	5790	5790	5790	0
76	20230602	214100	159297560	5790	5790	5790	5790	0
77	20230602	214000	159297560	5790	5790	5790	5790	0
78	20230602	213900	159297560	5790	5790	5790	5790	0
79	20230602	213800	159297560	5790	5790	5790	5790	0
80	20230602	213700	159297560	5790	5790	5790	5790	0
81	20230602	213600	159297560	5790	5790	5790	5790	0
82	20230602	213500	159297560	5790	5790	5790	5790	0
83	20230602	213400	159297560	5790	5790	5790	5790	0
84	20230602	213300	159297560	5790	5790	5790	5790	0
85	20230602	213200	159297560	5790	5790	5790	5790	0
86	20230602	213100	159297560	5790	5790	5790	5790	0
87	20230602	213000	159297560	5790	5790	5790	5790	0
88	20230602	212900	159297560	5790	5790	5790	5790	0
89	20230602	212800	159297560	5790	5790	5790	5790	0
90	20230602	212700	159297560	5790	5790	5790	5790	0
91	20230602	212600	159297560	5790	5790	5790	5790	0
92	20230602	212500	159297560	5790	5790	5790	5790	1111
93	20230602	212400	159297560	5790	5790	5790	5790	0
94	20230602	212300	159297560	5790	5790	5790	5790	0
95	20230602	212200	159297560	5790	5790	5790	5790	0
96	20230602	212100	159297560	5790	5790	5790	5790	0
97	20230602	212000	159297560	5790	5790	5790	5790	0
98	20230602	211900	159297560	5790	5790	5790	5790	0
99	20230602	211800	159297560	5790	5790	5790	5790	0
100	20230602	211700	159297560	5790	5790	5790	5790	0
101	20230602	211600	159297560	5790	5790	5790	5790	0
102	20230602	211500	159297560	5790	5790	5790	5790	0
103	20230602	211400	159297560	5790	5790	5790	5790	0
104	20230602	211300	159297560	5790	5790	5790	5790	0
105	20230602	211200	159297560	5790	5790	5790	5790	0
106	20230602	211100	159297560	5790	5790	5790	5790	0
107	20230602	211000	159297560	5790	5790	5790	5790	0
108	20230602	210900	159297560	5790	5790	5790	5790	0
109	20230602	210800	159297560	5790	5790	5790	5790	0
110	20230602	210700	159297560	5790	5790	5790	5790	0
111	20230602	210600	159297560	5790	5790	5790	5790	0
112	20230602	210500	159297560	5790	5790	5790	5790	0
113	20230602	210400	159297560	5790	5790	5790	5790	0
114	20230602	210300	159297560	5790	5790	5790	5790	0
115	20230602	210200	159297560	5790	5790	5790	5790	0
116	20230602	210100	159297560	5790	5790	5790	5790	0
117	20230602	210000	159297560	5790	5790	5790	5790	0
118	20230602	205900	159297560	5790	5790	5790	5790	0
119	20230602	205800	159297560	5790	5790	5790	5790	0
120	20230602	205700	159297560	5790	5790	5790	5790	0
121	20230602	205600	159297560	5790	5790	5790	5790	0
122	20230602	205500	159297560	5790	5790	5790	5790	1111
123	20230602	205400	159297560	5790	5790	5790	5790	0
124	20230602	205300	159297560	5790	5790	5790	5790	0
125	20230602	205200	159297560	5790	5790	5790	5790	0
126	20230602	205100	159297560	5790	5790	5790	5790	0
127	20230602	205000	159297560	5790	5790	5790	5790	0
128	20230602	204900	159297560	5790	5790	5790	5790	0
129	20230602	204800	159297560	5790	5790	5790	5790	0
130	20230602	204700	159297560	5790	5790	5790	5790	0
131	20230602	204600	159297560	5790	5790	5790	5790	0
132	20230602	204500	159297560	5790	5790	5790	5790	0
133	20230602	204400	159297560	5790	5790	5790	5790	0
134	20230602	204300	159297560	5790	5790	5790	5790	0
135	20230602	204200	159297560	5790	5790	5790	5790	0
136	20230602	204100	159297560	5790	5790	5790	5790	0
137	20230602	204000	159297560	5790	5790	5790	5790	0
138	20230602	203900	159297560	5790	5790	5790	5790	0
139	20230602	203800	159297560	5790	5790	5790	5790	0
140	20230602	203700	159297560	5790	5790	5790	5790	0
141	20230602	203600	159297560	5790	5790	5790	5790	0
142	20230602	203500	159297560	5790	5790	5790	5790	0
143	20230602	203400	159297560	5790	5790	5790	5790	0
144	20230602	203300	159297560	5790	5790	5790	5790	0
145	20230602	203200	159297560	5790	5790	5790	5790	0
146	20230602	203100	159297560	5790	5790	5790	5790	0
147	20230602	203000	159297560	5790	5790	5790	5790	0
148	20230602	202900	159297560	5790	5790	5790	5790	0
149	20230602	202800	159297560	5790	5790	5790	5790	0
150	20230602	202700	159297560	5790	5790	5790	5790	0
151	20230602	202600	159297560	5790	5790	5790	5790	0
152	20230602	202500	159297560	5790	5790	5790	5790	1111
153	20230602	202400	159297560	5790	5790	5790	5790	0
154	20230602	202300	159297560	5790	5790	5790	5790	0
155	20230602	202200	159297560	5790	5790	5790	5790	0
156	20230602	202100	159297560	5790	5790	5790	5790	0
157	20230602	202000	159297560	5790	5790	5790	5790	0
158	20230602	201900	159297560	5790	5790	5790	5790	0
159	20230602	201800	159297560	5790	5790	5790	5790	0
160	20230602	201700	159297560	5790	5790	5790	5790	0
161	20230602	201600	159297560	5790	5790	5790	5790	0
162	20230602	201500	159297560	5790	5790	5790	5790	0
163	20230602	201400	159297560	5790	5790	5790	5790	0
164	20230602	201300	159297560	5790	5790	5790	5790	0
165	20230602	201200	159297560	5790	5790	5790	5790	0
166	20230602	201100	159297560	5790	5790	5790	5790	0
167	20230602	201000	159297560	5790	5790	5790	5790	0
168	20230602	200900	159297560	5790	5790	5790	5790	0
169	20230602	200800	159297560	5790	5790	5790	5790	0
170	20230602	200700	159297560	5790	5790	5790	5790	0
171	20230602	200600	159297560	5790	5790	5790	5790	0
172	20230602	200500	159297560	5790	5790	5790	5790	0
173	20230602	200400	159297560	5790	5790	5790	5790	0
174	20230602	200300	159297560	5790	5790	5790	5790	0
175	20230602	200200	159297560	5790	5790	5790	5790	0
176	20230602	200100	159297560	5790	5790	5790	5790	0
177	20230602	200000	159297560	5790	5790	5790	5790	0
178	20230602	195900	159297560	5790	5790	5790	5790	0
179	20230602	195800	159297560	5790	5790	5790	5790	0
180	20230602	195700	159297560	5790	5790	5790	5790	0
181	20230602	195600	159297560	5790	5790	5790	5790	0
182	20230602	195500	159297560	5790	5790	5790	5790	1111
183	20230602	195400	159297560	5790	5790	5790	5790	0
184	20230602	195300	159297560	5790	5790	5790	5790	0
185	20230602	195200	159297560	5790	5790	5790	5790	0
186	20230602	195100	159297560	5790	5790	5790	5790	0
187	20230602	195000	159297560	5790	5790	5790	5790	0
188	20230602	194900	159297560	5790	5790	5790	5790	0
189	20230602	194800	159297560	5790	5790	5790	5790	0
190	20230602	194700	159297560	5790	5790	5790	5790	0
191	20230602	194600	159297560	5790	5790	5790	5790	0
192	20230602	194500	159297560	5790	5790	5790	5790	0
193	20230602	194400	159297560	5790	5790	5790	5790	0
194	20230602	194300	159297560	5790	5790	5790	5790	0
195	20230602	194200	159297560	5790	5790	5790	5790	0
196	20230602	194100	159297560	5790	5790	5790	5790	0
197	20230602	194000	159297560	5790	5790	5790	5790	0
198	20230602	193900	159297560	5790	5790	5790	5790	0
199	20230602	193800	159297560	5790	5790	5790	5790	0
200	20230602	193700	159297560	5790	5790	5790	5790	0
201	20230602	193600	159297560	5790	5790	5790	5790	0
202	20230602	193500	159297560	5790	5790	5790	5790	0
203	20230602	193400	159297560	5790	5790	5790	5790	0
204	20230602	193300	159297560	5790	5790	5790	5790	0
205	20230602	193200	159297560	5790	5790	5790	5790	0
206	20230602	193100	159297560	5790	5790	5790	5790	0
207	20230602	193000	159297560	5790	5790	5790	5790	0
208	20230602	192900	159297560	5790	5790	5790	5790	0
209	20230602	192800	159297560	5790	5790	5790	5790	0
210	20230602	192700	159297560	5790	5790	5790	5790	0
211	20230602	192600	159297560	5790	5790	5790	5790	0
212	20230602	192500	159297560	5790	5790	5790	5790	1111
213	20230602	192400	159297560	5790	5790	5790	5790	0
214	20230602	192300	159297560	5790	5790	5790	5790	0
215	20230602	192200	159297560	5790	5790	5790	5790	0
216	20230602	192100	159297560	5790	5790	5790	5790	0
217	20230602	192000	159297560	5790	5790	5790	5790	0
218	20230602	191900	159297560	5790	5790	5790	5790	0
219	20230602	191800	159297560	5790	5790	5790	5790	0
220	20230602	191700	159297560	5790	5790	5790	5790	0
221	20230602	191600	159297560	5790	5790	5790	5790	0
222	20230602	191500	159297560	5790	5790	5790	5790	0
223	20230602	191400	159297560	5790	5790	5790	5790	0
224	20230602	191300	159297560	5790	5790	5790	5790	0
225	20230602	191200	159297560	5790	5790	5790	5790	0
226	20230602	191100	159297560	5790	5790	5790	5790	0
227	20230602	191000	159297560	5790	5790	5790	5790	0
228	20230602	190900	159297560	5790	5790	5790	5790	0
229	20230602	190800	159297560	5790	5790	5790	5790	0
230	20230602	190700	159297560	5790	5790	5790	5790	0
231	20230602	190600	159297560	5790	5790	5790	5790	0
232	20230602	190500	159297560	5790	5790	5790	5790	0
233	20230602	190400	159297560	5790	5790	5790	5790	0
234	20230602	190300	159297560	5790	5790	5790	5790	0
235	20230602	190200	159297560	5790	5790	5790	5790	0
236	20230602	190100	159297560	5790	5790	5790	5790	0
237	20230602	190000	159297560	5790	5790	5790	5790	0
238	20230602	185900	159297560	5790	5790	5790	5790	0
239	20230602	185800	159297560	5790	5790	5790	5790	0
240	20230602	185700	159297560	5790	5790	5790	5790	0
241	20230602	185600	159297560	5790	5790	5790	5790	0
242	20230602	185500	159297560	5790	5790	5790	5790	1111
243	20230602	185400	159297560	5790	5790	5790	5790	0
244	20230602	185300	159297560	5790	5790	5790	5790	0
245	20230602	185200	159297560	5790	5790	5790	5790	0
246	20230602	185100	159297560	5790	5790	5790	5790	0
247	20230602	185000	159297560	5790	5790	5790	5790	0
248	20230602	184900	159297560	5790	5790	5790	5790	0
249	20230602	184800	159297560	5790	5790	5790	5790	0
250	20230602	184700	159297560	5790	5790	5790	5790	0
251	20230602	184600	159297560	5790	5790	5790	5790	0
252	20230602	184500	159297560	5790	5790	5790	5790	0
253	20230602	184400	159297560	5790	5790	5790	5790	0
254	20230602	184300	159297560	5790	5790	5790	5790	0
255	20230602	184200	159297560	5790	5790	5790	5790	0
256	20230602	184100	159297560	5790	5790	5790	5790	0
257	20230602	184000	159297560	5790	5790	5790	5790	0
258	20230602	183900	159297560	5790	5790	5790	5790	0
259	20230602	183800	159297560	5790	5790	5790	5790	0
260	20230602	183700	159297560	5790	5790	5790	5790	0
261	20230602	183600	159297560	5790	5790	5790	5790	0
262	20230602	183500	159297560	5790	5790	5790	5790	0
263	20230602	183400	159297560	5790	5790	5790	5790	0
264	20230602	183300	159297560	5790	5790	5790	5790	0
265	20230602	183200	159297560	5790	5790	5790	5790	0
266	20230602	183100	159297560	5790	5790	5790	5790	0
267	20230602	183000	159297560	5790	5790	5790	5790	0
268	20230602	182900	159297560	5790	5790	5790	5790	0
269	20230602	182800	159297560	5790	5790	5790	5790	0
270	20230602	182700	159297560	5790	5790	5790	5790	0
271	20230602	182600	159297560	5790	5790	5790	5790	0
272	20230602	182500	159297560	5790	5790	5790	5790	1111
273	20230602	182400	159297560	5790	5790	5790	5790	0
274	20230602	182300	159297560	5790	5790	5790	5790	0
275	20230602	182200	159297560	5790	5790	5790	5790	0
276	20230602	182100	159297560	5790	5790	5790	5790	0
277	20230602	182000	159297560	5790	5790	5790	5790	0
278	20230602	181900	159297560	5790	5790	5790	5790	0
279	20230602	181800	159297560	5790	5790	5790	5790	0
280	20230602	181700	159297560	5790	5790	5790	5790	0
281	20230602	181600	159297560	5790	5790	5790	5790	0
282	20230602	181500	159297560	5790	5790	5790	5790	0
283	20230602	181400	159297560	5790	5790	5790	5790	0
284	20230602	181300	159297560	5790	5790	5790	5790	0
285	20230602	181200	159297560	5790	5790	5790	5790	0
286	20230602	181100	159297560	5790	5790	5790	5790	0
287	20230602	181000	159297560	5790	5790	5790	5790	0
288	20230602	180900	159297560	5790	5790	5790	5790	0
289	20230602	180800	159297560	5790	5790	5790	5790	0
290	20230602	180700	159297560	5790	5790	5790	5790	0
291	20230602	180600	159297560	5790	5790	5790	5790	0
292	20230602	180500	159297560	5790	5790	5790	5790	0
293	20230602	180400	159297560	5790	5790	5790	5790	0
294	20230602	180300	159297560	5790	5790	5790	5790	0
295	20230602	180200	159297560	5790	5790	5790	5790	0
296	20230602	180100	159297560	5790	5790	5790	5790	0
297	20230602	180000	159297560	5790	5790	5790	5790	0
298	20230602	175900	159297560	5790	5790	5790	5790	0
299	20230602	175800	159297560	5790	5790	5790	5790	0
300	20230602	175700	159297560	5790	5790	5790	5790	0
301	20230602	175600	159297560	5790	5790	5790	5790	0
302	20230602	175500	159297560	5790	5790	5790	5790	1111
303	20230602	175400	159297560	5790	5790	5790	5790	0
304	20230602	175300	159297560	5790	5790	5790	5790	0
305	20230602	175200	159297560	5790	5790	5790	5790	0
306	20230602	175100	159297560	5790	5790	5790	5790	0
307	20230602	175000	159297560	5790	5790	5790	5790	0
308	20230602	174900	159297560	5790	5790	5790	5790	0
309	20230602	174800	159297560	5790	5790	5790	5790	0
310	20230602	174700	159297560	5790	5790	5790	5790	0
311	20230602	174600	159297560	5790	5790	5790	5790	0
312	20230602	174500	159297560	5790	5790	5790	5790	0
313	20230602	174400	159297560	5790	5790	5790	5790	0
314	20230602	174300	159297560	5790	5790	5790	5790	0
315	20230602	174200	159297560	5790	5790	5790	5790	0
316	20230602	174100	159297560	5790	5790	5790	5790	0
317	20230602	174000	159297560	5790	5790	5790	5790	0
318	20230602	173900	159297560	5790	5790	5790	5790	0
319	20230602	173800	159297560	5790	5790	5790	5790	0
320	20230602	173700	159297560	5790	5790	5790	5790	0
321	20230602	173600	159297560	5790	5790	5790	5790	0
322	20230602	173500	159297560	5790	5790	5790	5790	0
323	20230602	173400	159297560	5790	5790	5790	5790	0
324	20230602	173300	159297560	5790	5790	5790	5790	0
325	20230602	173200	159297560	5790	5790	5790	5790	0
326	20230602	173100	159297560	5790	5790	5790	5790	0
327	20230602	173000	159297560	5790	5790	5790	5790	0
328	20230602	172900	159297560	5790	5790	5790	5790	0
329	20230602	172800	159297560	5790	5790	5790	5790	0
330	20230602	172700	159297560	5790	5790	5790	5790	0
331	20230602	172600	159297560	5790	5790	5790	5790	0
332	20230602	172500	159297560	5790	5790	5790	5790	1111
333	20230602	172400	159297560	5790	5790	5790	5790	0
334	20230602	172300	159297560	5790	5790	5790	5790	0
335	20230602	172200	159297560	5790	5790	5790	5790	0
336	20230602	172100	159297560	5790	5790	5790	5790	0
337	20230602	172000	159297560	5790	5790	5790	5790	0
338	20230602	171900	159297560	5790	5790	5790	5790	0
339	20230602	171800	159297560	5790	5790	5790	5790	0
340	20230602	171700	159297560	5790	5790	5790	5790	0
341	20230602	171600	159297560	5790	5790	5790	5790	0
342	20230602	171500	159297560	5790	5790	5790	5790	0
343	20230602	171400	159297560	5790	5790	5790	5790	0
344	20230602	171300	159297560	5790	5790	5790	5790	0
345	20230602	171200	159297560	5790	5790	5790	5790	0
346	20230602	171100	159297560	5790	5790	5790	5790	0
347	20230602	171000	159297560	5790	5790	5790	5790	0
348	20230602	170900	159297560	5790	5790	5790	5790	0
349	20230602	170800	159297560	5790	5790	5790	5790	0
350	20230602	170700	159297560	5790	5790	5790	5790	0
351	20230602	170600	159297560	5790	5790	5790	5790	0
352	20230602	170500	159297560	5790	5790	5790	5790	0
353	20230602	170400	159297560	5790	5790	5790	5790	0
354	20230602	170300	159297560	5790	5790	5790	5790	0
355	20230602	170200	159297560	5790	5790	5790	5790	0
356	20230602	170100	159297560	5790	5790	5790	5790	0
357	20230602	170000	159297560	5790	5790	5790	5790	0
358	20230602	165900	159297560	5790	5790	5790	5790	0
359	20230602	165800	159297560	5790	5790	5790	5790	0
360	20230602	165700	159297560	5790	5790	5790	5790	0
361	20230602	165600	159297560	5790	5790	5790	5790	0
362	20230602	165500	159297560	5790	5790	5790	5790	1111
363	20230602	165400	159297560	5790	5790	5790	5790	0
364	20230602	165300	159297560	5790	5790	5790	5790	0
365	20230602	165200	159297560	5790	5790	5790	5790	0
366	20230602	165100	159297560	5790	5790	5790	5790	0
367	20230602	165000	159297560	5790	5790	5790	5790	0
368	20230602	164900	159297560	5790	5790	5790	5790	0
369	20230602	164800	159297560	5790	5790	5790	5790	0
370	20230602	164700	159297560	5790	5790	5790	5790	0
371	20230602	164600	159297560	5790	5790	5790	5790	0
372	20230602	164500	159297560	5790	5790	5790	5790	0
373	20230602	164400	159297560	5790	5790	5790	5790	0
374	20230602	164300	159297560	5790	5790	5790	5790	0
375	20230602	164200	159297560	5790	5790	5790	5790	0
376	20230602	164100	159297560	5790	5790	5790	5790	0
377	20230602	164000	159297560	5790	5790	5790	5790	0
378	20230602	163900	159297560	5790	5790	5790	5790	0
379	20230602	163800	159297560	5790	5790	5790	5790	0
380	20230602	163700	159297560	5790	5790	5790	5790	0
381	20230602	163600	159297560	5790	5790	5790	5790	0
382	20230602	163500	159297560	5790	5790	5790	5790	0
383	20230602	163400	159297560	5790	5790	5790	5790	0
384	20230602	163300	159297560	5790	5790	5790	5790	0
385	20230602	163200	159297560	5790	5790	5790	5790	0
386	20230602	163100	159297560	5790	5790	5790	5790	0
387	20230602	163000	159297560	5790	5790	5790	5790	0
388	20230602	162900	159297560	5790	5790	5790	5790	0
389	20230602	162800	159297560	5790	5790	5790	5790	0
390	20230602	162700	159297560	5790	5790	5790	5790	0
391	20230602	162600	159297560	5790	5790	5790	5790	0
392	20230602	162500	159297560	5790	5790	5790	5790	1111
393	20230602	162400	159297560	5790	5790	5790	5790	0
394	20230602	162300	159297560	5790	5790	5790	5790	0
395	20230602	162200	159297560	5790	5790	5790	5790	0
396	20230602	162100	159297560	5790	5790	5790	5790	0
397	20230602	162000	159297560	5790	5790	5790	5790	0
398	20230602	161900	159297560	5790	5790	5790	5790	0
399	20230602	161800	159297560	5790	5790	5790	5790	0
400	20230602	161700	159297560	5790	5790	5790	5790	0
401	20230602	161600	159297560	5790	5790	5790	5790	0
402	20230602	161500	159297560	5790	5790	5790	5790	0
403	20230602	161400	159297560	5790	5790	5790	5790	0
404	20230602	161300	159297560	5790	5790	5790	5790	0
405	20230602	161200	159297560	5790	5790	5790	5790	0
406	20230602	161100	159297560	5790	5790	5790	5790	0
407	20230602	161000	159297560	5790	5790	5790	5790	0
408	20230602	160900	159297560	5790	5790	5790	5790	0
409	20230602	160800	159297560	5790	5790	5790	5790	0
410	20230602	160700	159297560	5790	5790	5790	5790	0
411	20230602	160600	159297560	5790	5790	5790	5790	0
412	20230602	160500	159297560	5790	5790	5790	5790	0
413	20230602	160400	159297560	5790	5790	5790	5790	0
414	20230602	160300	159297560	5790	5790	5790	5790	0
415	20230602	160200	159297560	5790	5790	5790	5790	0
416	20230602	160100	159297560	5790	5790	5790	5790	0
417	20230602	160000	159297560	5790	5790	5790	5790	0
418	20230602	155900	159297560	5790	5790	5790	5790	0
419	20230602	155800	159297560	5790	5790	5790	5790	0
420	20230602	155700	159297560	5790	5790	5790	5790	0
421	20230602	155600	159297560	5790	5790	5790	5790	0
422	20230602	155500	159297560	5790	5790	5790	5790	1111
423	20230602	155400	159297560	5790	5790	5790	5790	0
424	20230602	155300	159297560	5790	5790	5790	5790	0
425	20230602	155200	159297560	5790	5790	5790	5790	0
426	20230602	155100	159297560	5790	5790	5790	5790	0
427	20230602	155000	159297560	5790	5790	5790	5790	0
428	20230602	154900	159297560	5790	5790	5790	5790	0
429	20230602	154800	159297560	5790	5790	5790	5790	0
430	20230602	154700	159297560	5790	5790	5790	5790	0
431	20230602	154600	159297560	5790	5790	5790	5790	0
432	20230602	154500	159297560	5790	5790	5790	5790	0
433	20230602	154400	159297560	5790	5790	5790	5790	0
434	20230602	154300	159297560	5790	5790	5790	5790	0
435	20230602	154200	159297560	5790	5790	5790	5790	0
436	20230602	154100	159297560	5790	5790	5790	5790	0
437	20230602	154000	159297560	5790	5790	5790	5790	0
438	20230602	153900	159297560	5790	5790	5790	5790	0
439	20230602	153800	159297560	5790	5790	5790	5790	0
440	20230602	153700	159297560	5790	5790	5790	5790	0
441	20230602	153600	159297560	5790	5790	5790	5790	0
442	20230602	153500	159297560	5790	5790	5790	5790	0
443	20230602	153400	159297560	5790	5790	5790	5790	0
444	20230602	153300	159297560	5790	5790	5790	5790	0
445	20230602	153200	159297560	5790	5790	5790	5790	0
446	20230602	153100	159297560	5790	5790	5790	5790	0
447	20230602	153000	159297560	5790	5790	5790	5790	1111
448	20230602	152900	152864870	5840	5840	5840	5840	0
449	20230602	152800	152864870	5840	5840	5840	5840	0
450	20230602	152700	152864870	5840	5840	5840	5840	0
451	20230602	152600	152864870	5840	5840	5840	5840	0
452	20230602	152500	152864870	5840	5840	5840	5840	0
453	20230602	152400	152864870	5840	5840	5840	5840	0
454	20230602	152300	152864870	5840	5840	5840	5840	0
455	20230602	152200	152864870	5840	5840	5840	5840	0
456	20230602	152100	152864870	5840	5840	5840	5840	0
457	20230602	152000	152864870	5840	5840	5840	5840	0
458	20230602	151900	152864870	5840	5820	5840	5800	802
459	20230602	151800	148208630	5830	5830	5830	5830	2
460	20230602	151700	148196970	5840	5840	5840	5840	75
461	20230602	151600	147758970	5810	5810	5810	5810	0
462	20230602	151500	147758970	5810	5810	5810	5810	1
463	20230602	151400	147753160	5840	5840	5840	5840	10
464	20230602	151300	147694760	5810	5810	5810	5810	0
465	20230602	151200	147694760	5810	5810	5810	5810	300
466	20230602	151100	145951760	5820	5820	5820	5820	0
467	20230602	151000	145951760	5820	5820	5820	5820	11
468	20230602	150900	145887740	5850	5850	5850	5850	0
469	20230602	150800	145887740	5850	5840	5850	5840	2
470	20230602	150700	145876050	5810	5830	5830	5810	320
471	20230602	150600	144015810	5850	5850	5850	5850	0
472	20230602	150500	144015810	5850	5850	5850	5850	0
473	20230602	150400	144015810	5850	5810	5850	5810	3
474	20230602	150300	143998320	5810	5810	5810	5810	0
475	20230602	150200	143998320	5810	5830	5830	5810	15
476	20230602	150100	143911140	5850	5850	5850	5850	0
477	20230602	150000	143911140	5850	5850	5850	5850	0
478	20230602	145900	143911140	5850	5850	5850	5850	0
479	20230602	145800	143911140	5850	5850	5850	5850	0
480	20230602	145700	143911140	5850	5820	5850	5820	40
481	20230602	145600	143678310	5850	5850	5850	5850	0
482	20230602	145500	143678310	5850	5850	5850	5850	0
483	20230602	145400	143678310	5850	5850	5850	5850	0
484	20230602	145300	143678310	5850	5850	5850	5850	0
485	20230602	145200	143678310	5850	5850	5850	5850	0
486	20230602	145100	143678310	5850	5850	5850	5850	0
487	20230602	145000	143678310	5850	5850	5850	5850	0
488	20230602	144900	143678310	5850	5850	5850	5850	0
489	20230602	144800	143678310	5850	5850	5850	5850	0
490	20230602	144700	143678310	5850	5850	5850	5850	0
491	20230602	144600	143678310	5850	5840	5850	5840	4
492	20230602	144500	143654940	5800	5800	5800	5800	0
493	20230602	144400	143654940	5800	5800	5800	5800	0
494	20230602	144300	143654940	5800	5820	5820	5800	100
495	20230602	144200	143074620	5850	5850	5850	5850	0
496	20230602	144100	143074620	5850	5850	5850	5850	0
497	20230602	144000	143074620	5850	5850	5850	5850	0
498	20230602	143900	143074620	5850	5850	5850	5850	0
499	20230602	143800	143074620	5850	5850	5850	5850	0
500	20230602	143700	143074620	5850	5850	5850	5850	1
501	20230602	143600	143068770	5810	5810	5810	5810	0
502	20230602	143500	143068770	5810	5810	5810	5810	0
503	20230602	143400	143068770	5810	5810	5810	5810	0
504	20230602	143300	143068770	5810	5830	5830	5810	106
505	20230602	143200	142450900	5850	5850	5850	5850	0
506	20230602	143100	142450900	5850	5850	5850	5850	0
507	20230602	143000	142450900	5850	5850	5850	5850	47
508	20230602	142900	142175950	5850	5850	5850	5850	43
509	20230602	142800	141924400	5850	5850	5850	5850	0
510	20230602	142700	141924400	5850	5850	5850	5850	0
511	20230602	142600	141924400	5850	5850	5850	5850	0
512	20230602	142500	141924400	5850	5850	5850	5850	0
513	20230602	142400	141924400	5850	5850	5850	5850	0
514	20230602	142300	141924400	5850	5850	5850	5850	0
515	20230602	142200	141924400	5850	5850	5850	5850	0
516	20230602	142100	141924400	5850	5850	5850	5850	0
517	20230602	142000	141924400	5850	5850	5850	5850	296
518	20230602	141900	140192800	5850	5850	5850	5850	1704
519	20230602	141800	130224400	5850	5840	5850	5840	1071
520	20230602	141700	123960100	5840	5840	5840	5840	55
521	20230602	141600	123638900	5840	5840	5850	5840	532
522	20230602	141500	120526850	5840	5840	5840	5830	101
523	20230602	141400	119937020	5840	5840	5840	5840	1
524	20230602	141300	119931180	5890	5890	5890	5890	0
525	20230602	141200	119931180	5890	5890	5890	5890	0
526	20230602	141100	119931180	5890	5890	5890	5890	0
527	20230602	141000	119931180	5890	5890	5890	5890	0
528	20230602	140900	119931180	5890	5850	5900	5830	2024
529	20230602	140800	108038630	5850	5810	5850	5810	3
530	20230602	140700	108021130	5830	5810	5830	5810	373
531	20230602	140600	105846560	5830	5830	5830	5830	0
532	20230602	140500	105846560	5830	5830	5830	5830	0
533	20230602	140400	105846560	5830	5830	5830	5830	0
534	20230602	140300	105846560	5830	5830	5830	5830	0
535	20230602	140200	105846560	5830	5830	5830	5830	0
536	20230602	140100	105846560	5830	5830	5830	5830	501
537	20230602	140000	102925730	5820	5810	5820	5790	757
538	20230602	135900	98537380	5820	5820	5820	5820	47
539	20230602	135800	98263840	5830	5790	5830	5790	354
540	20230602	135700	96214050	5800	5810	5810	5800	50
541	20230602	135600	95924030	5830	5800	5830	5800	22
542	20230602	135500	95796380	5800	5800	5800	5800	40
543	20230602	135400	95564380	5820	5800	5820	5800	21
544	20230602	135300	95442560	5770	5820	5820	5770	1375
545	20230602	135200	87477790	5800	5820	5820	5800	1730
546	20230602	135100	77443060	5840	5840	5840	5840	1
547	20230602	135000	77437220	5840	5840	5840	5840	13
548	20230602	134900	77361300	5860	5880	5890	5860	69
549	20230602	134800	76955260	5890	5890	5890	5890	0
550	20230602	134700	76955260	5890	5890	5890	5890	0
551	20230602	134600	76955260	5890	5860	5890	5860	102
552	20230602	134500	76354540	5860	5850	5890	5840	359
553	20230602	134400	74251990	5880	5880	5880	5880	0
554	20230602	134300	74251990	5880	5780	5880	5780	5076
555	20230602	134200	44710320	5780	5780	5780	5780	0
556	20230602	134100	44710320	5780	5780	5780	5780	0
557	20230602	134000	44710320	5780	5780	5780	5780	0
558	20230602	133900	44710320	5780	5780	5780	5780	1
559	20230602	133800	44704540	5760	5760	5760	5760	0
560	20230602	133700	44704540	5760	5760	5760	5760	0
561	20230602	133600	44704540	5760	5760	5760	5760	0
562	20230602	133500	44704540	5760	5760	5760	5760	0
563	20230602	133400	44704540	5760	5760	5760	5760	2
564	20230602	133300	44693020	5790	5790	5790	5790	0
565	20230602	133200	44693020	5790	5790	5790	5790	0
566	20230602	133100	44693020	5790	5790	5790	5790	0
567	20230602	133000	44693020	5790	5790	5790	5790	23
568	20230602	132900	44559850	5790	5790	5790	5790	0
569	20230602	132800	44559850	5790	5790	5790	5790	0
570	20230602	132700	44559850	5790	5790	5790	5790	2
571	20230602	132600	44548270	5790	5790	5790	5790	0
572	20230602	132500	44548270	5790	5790	5790	5790	111
573	20230602	132400	43905580	5790	5790	5790	5790	0
574	20230602	132300	43905580	5790	5790	5790	5790	0
575	20230602	132200	43905580	5790	5790	5790	5790	0
576	20230602	132100	43905580	5790	5790	5790	5790	0
577	20230602	132000	43905580	5790	5790	5790	5790	0
578	20230602	131900	43905580	5790	5790	5790	5790	0
579	20230602	131800	43905580	5790	5770	5790	5770	791
580	20230602	131700	39341400	5770	5780	5780	5770	343
581	20230602	131600	37362280	5790	5790	5790	5790	0
582	20230602	131500	37362280	5790	5790	5790	5790	0
583	20230602	131400	37362280	5790	5790	5790	5790	0
584	20230602	131300	37362280	5790	5790	5790	5790	0
585	20230602	131200	37362280	5790	5790	5790	5790	0
586	20230602	131100	37362280	5790	5790	5790	5790	0
587	20230602	131000	37362280	5790	5790	5790	5790	1
588	20230602	130900	37356490	5770	5770	5770	5770	16
589	20230602	130800	37264170	5780	5780	5790	5780	18
590	20230602	130700	37160120	5770	5770	5770	5770	0
591	20230602	130600	37160120	5770	5770	5770	5770	0
592	20230602	130500	37160120	5770	5770	5770	5770	11
593	20230602	130400	37096650	5770	5780	5780	5770	311
594	20230602	130300	35299180	5780	5780	5780	5780	0
595	20230602	130200	35299180	5780	5780	5780	5780	0
596	20230602	130100	35299180	5780	5780	5780	5780	0
597	20230602	130000	35299180	5780	5780	5780	5780	0
598	20230602	125900	35299180	5780	5780	5780	5780	0
599	20230602	125800	35299180	5780	5780	5780	5780	0
600	20230602	125700	35299180	5780	5780	5780	5780	0
601	20230602	125600	35299180	5780	5780	5780	5780	1
602	20230602	125500	35293400	5760	5760	5760	5760	0
603	20230602	125400	35293400	5760	5760	5760	5760	0
604	20230602	125300	35293400	5760	5760	5760	5760	0
605	20230602	125200	35293400	5760	5760	5760	5760	58
606	20230602	125100	34959320	5770	5770	5770	5770	2
607	20230602	125000	34947780	5780	5780	5780	5780	0
608	20230602	124900	34947780	5780	5780	5780	5780	0
609	20230602	124800	34947780	5780	5780	5780	5780	3
610	20230602	124700	34930440	5780	5780	5780	5780	20
611	20230602	124600	34814840	5780	5780	5780	5780	1
612	20230602	124500	34809060	5780	5780	5780	5780	0
613	20230602	124400	34809060	5780	5780	5780	5780	0
614	20230602	124300	34809060	5780	5780	5780	5780	0
615	20230602	124200	34809060	5780	5780	5780	5780	0
616	20230602	124100	34809060	5780	5780	5780	5780	0
617	20230602	124000	34809060	5780	5780	5780	5780	0
618	20230602	123900	34809060	5780	5780	5780	5780	0
619	20230602	123800	34809060	5780	5780	5780	5780	0
620	20230602	123700	34809060	5780	5770	5780	5770	2
621	20230602	123600	34797510	5770	5770	5770	5770	0
622	20230602	123500	34797510	5770	5770	5770	5770	2
623	20230602	123400	34785970	5780	5780	5780	5780	28
624	20230602	123300	34624130	5780	5780	5780	5780	3
625	20230602	123200	34606790	5780	5780	5780	5780	9
626	20230602	123100	34554770	5780	5780	5780	5780	0
627	20230602	123000	34554770	5780	5780	5780	5780	0
628	20230602	122900	34554770	5780	5780	5780	5780	0
629	20230602	122800	34554770	5780	5780	5780	5780	0
630	20230602	122700	34554770	5780	5780	5780	5780	0
631	20230602	122600	34554770	5780	5780	5780	5780	0
632	20230602	122500	34554770	5780	5770	5780	5770	77
633	20230602	122400	34110470	5760	5760	5770	5760	106
634	20230602	122300	33499900	5760	5760	5760	5760	0
635	20230602	122200	33499900	5760	5760	5760	5760	0
636	20230602	122100	33499900	5760	5760	5760	5760	9
637	20230602	122000	33448060	5760	5760	5760	5760	0
638	20230602	121900	33448060	5760	5760	5760	5760	0
639	20230602	121800	33448060	5760	5760	5760	5760	1
640	20230602	121700	33442300	5760	5760	5760	5760	0
641	20230602	121600	33442300	5760	5760	5760	5760	0
642	20230602	121500	33442300	5760	5760	5760	5760	0
643	20230602	121400	33442300	5760	5760	5760	5760	0
644	20230602	121300	33442300	5760	5760	5760	5760	0
645	20230602	121200	33442300	5760	5760	5760	5760	0
646	20230602	121100	33442300	5760	5760	5760	5760	1
647	20230602	121000	33436540	5760	5760	5760	5760	0
648	20230602	120900	33436540	5760	5760	5760	5760	0
649	20230602	120800	33436540	5760	5760	5760	5760	0
650	20230602	120700	33436540	5760	5760	5760	5760	0
651	20230602	120600	33436540	5760	5760	5760	5760	1
652	20230602	120500	33430780	5750	5750	5750	5750	0
653	20230602	120400	33430780	5750	5750	5750	5750	0
654	20230602	120300	33430780	5750	5750	5750	5750	3
655	20230602	120200	33413530	5750	5750	5750	5750	1
656	20230602	120100	33407780	5750	5760	5760	5750	53
657	20230602	120000	33102510	5760	5760	5760	5760	0
658	20230602	115900	33102510	5760	5760	5760	5760	0
659	20230602	115800	33102510	5760	5760	5760	5760	0
660	20230602	115700	33102510	5760	5760	5760	5760	0
661	20230602	115600	33102510	5760	5760	5760	5760	0
662	20230602	115500	33102510	5760	5760	5760	5760	1
663	20230602	115400	33096750	5750	5760	5760	5750	3
664	20230602	115300	33079490	5750	5750	5750	5750	0
665	20230602	115200	33079490	5750	5760	5760	5750	65
666	20230602	115100	32705110	5760	5760	5760	5760	1
667	20230602	115000	32699350	5750	5750	5750	5750	0
668	20230602	114900	32699350	5750	5750	5750	5750	0
669	20230602	114800	32699350	5750	5750	5750	5750	0
670	20230602	114700	32699350	5750	5750	5750	5750	0
671	20230602	114600	32699350	5750	5750	5750	5750	0
672	20230602	114500	32699350	5750	5750	5750	5750	0
673	20230602	114400	32699350	5750	5750	5750	5750	0
674	20230602	114300	32699350	5750	5740	5750	5740	16
675	20230602	114200	32607360	5740	5750	5750	5740	51
676	20230602	114100	32314120	5750	5750	5750	5750	0
677	20230602	114000	32314120	5750	5750	5750	5750	0
678	20230602	113900	32314120	5750	5750	5750	5750	0
679	20230602	113800	32314120	5750	5750	5750	5750	0
680	20230602	113700	32314120	5750	5750	5750	5750	0
681	20230602	113600	32314120	5750	5750	5750	5750	0
682	20230602	113500	32314120	5750	5750	5750	5750	0
683	20230602	113400	32314120	5750	5750	5750	5750	0
684	20230602	113300	32314120	5750	5750	5750	5750	0
685	20230602	113200	32314120	5750	5750	5750	5750	0
686	20230602	113100	32314120	5750	5750	5750	5750	0
687	20230602	113000	32314120	5750	5750	5750	5750	0
688	20230602	112900	32314120	5750	5750	5750	5750	0
689	20230602	112800	32314120	5750	5750	5750	5750	0
690	20230602	112700	32314120	5750	5750	5750	5750	0
691	20230602	112600	32314120	5750	5750	5750	5750	0
692	20230602	112500	32314120	5750	5750	5750	5750	0
693	20230602	112400	32314120	5750	5750	5750	5750	0
694	20230602	112300	32314120	5750	5750	5750	5750	0
695	20230602	112200	32314120	5750	5750	5750	5750	0
696	20230602	112100	32314120	5750	5750	5750	5750	3
697	20230602	112000	32296870	5740	5740	5740	5740	0
698	20230602	111900	32296870	5740	5740	5740	5740	0
699	20230602	111800	32296870	5740	5740	5740	5740	0
700	20230602	111700	32296870	5740	5740	5740	5740	0
701	20230602	111600	32296870	5740	5740	5740	5740	158
702	20230602	111500	31389950	5740	5740	5740	5740	1
703	20230602	111400	31384210	5740	5740	5740	5740	41
704	20230602	111300	31148870	5750	5750	5750	5750	2
705	20230602	111200	31137370	5750	5750	5750	5750	0
706	20230602	111100	31137370	5750	5750	5750	5750	1
707	20230602	111000	31131620	5750	5750	5750	5750	3
708	20230602	110900	31114370	5760	5760	5760	5760	0
709	20230602	110800	31114370	5760	5750	5760	5750	2
710	20230602	110700	31102860	5730	5730	5730	5730	0
711	20230602	110600	31102860	5730	5730	5730	5730	120
712	20230602	110500	30415260	5760	5750	5760	5750	4
713	20230602	110400	30392250	5740	5760	5760	5740	146
714	20230602	110300	29552830	5800	5800	5800	5800	0
715	20230602	110200	29552830	5800	5800	5800	5800	0
716	20230602	110100	29552830	5800	5800	5800	5800	0
717	20230602	110000	29552830	5800	5800	5800	5800	4
718	20230602	105900	29529630	5790	5790	5790	5790	0
719	20230602	105800	29529630	5790	5750	5790	5750	1700
720	20230602	105700	19699080	5750	5750	5750	5750	0
721	20230602	105600	19699080	5750	5750	5750	5750	0
722	20230602	105500	19699080	5750	5750	5750	5750	0
723	20230602	105400	19699080	5750	5750	5750	5750	0
724	20230602	105300	19699080	5750	5750	5750	5750	0
725	20230602	105200	19699080	5750	5750	5750	5750	0
726	20230602	105100	19699080	5750	5750	5750	5750	1
727	20230602	105000	19693330	5750	5750	5750	5750	0
728	20230602	104900	19693330	5750	5750	5750	5750	6
729	20230602	104800	19658830	5750	5750	5750	5750	10
730	20230602	104700	19601330	5770	5770	5770	5770	0
731	20230602	104600	19601330	5770	5770	5770	5770	0
732	20230602	104500	19601330	5770	5770	5770	5770	5
733	20230602	104400	19572480	5770	5780	5780	5770	2
734	20230602	104300	19560930	5770	5770	5780	5770	3
735	20230602	104200	19543610	5770	5770	5770	5770	0
736	20230602	104100	19543610	5770	5770	5770	5770	0
737	20230602	104000	19543610	5770	5770	5770	5770	0
738	20230602	103900	19543610	5770	5770	5770	5770	1
739	20230602	103800	19537840	5750	5750	5750	5750	1
740	20230602	103700	19532090	5750	5750	5750	5750	0
741	20230602	103600	19532090	5750	5750	5750	5750	0
742	20230602	103500	19532090	5750	5750	5750	5750	0
743	20230602	103400	19532090	5750	5750	5750	5750	0
744	20230602	103300	19532090	5750	5750	5750	5750	0
745	20230602	103200	19532090	5750	5750	5750	5750	0
746	20230602	103100	19532090	5750	5750	5750	5750	1
747	20230602	103000	19526340	5750	5750	5750	5750	0
748	20230602	102900	19526340	5750	5750	5750	5750	0
749	20230602	102800	19526340	5750	5750	5750	5750	0
750	20230602	102700	19526340	5750	5750	5750	5750	0
751	20230602	102600	19526340	5750	5750	5750	5750	0
752	20230602	102500	19526340	5750	5750	5750	5750	0
753	20230602	102400	19526340	5750	5750	5750	5750	0
754	20230602	102300	19526340	5750	5750	5750	5750	0
755	20230602	102200	19526340	5750	5750	5750	5750	11
756	20230602	102100	19463090	5750	5750	5750	5750	1
757	20230602	102000	19457340	5780	5780	5780	5780	0
758	20230602	101900	19457340	5780	5780	5780	5780	0
759	20230602	101800	19457340	5780	5780	5780	5780	0
760	20230602	101700	19457340	5780	5750	5780	5750	2
761	20230602	101600	19445810	5730	5730	5730	5730	40
762	20230602	101500	19216610	5730	5730	5730	5730	0
763	20230602	101400	19216610	5730	5730	5730	5730	0
764	20230602	101300	19216610	5730	5730	5730	5730	400
765	20230602	101200	16924610	5730	5730	5730	5730	1
766	20230602	101100	16918880	5750	5750	5750	5750	1
767	20230602	101000	16913130	5740	5740	5740	5740	0
768	20230602	100900	16913130	5740	5740	5740	5740	0
769	20230602	100800	16913130	5740	5740	5740	5740	0
770	20230602	100700	16913130	5740	5740	5740	5740	1
771	20230602	100600	16907390	5740	5740	5740	5740	0
772	20230602	100500	16907390	5740	5730	5740	5720	1124
773	20230602	100400	10476690	5720	5720	5720	5720	1
774	20230602	100300	10470970	5730	5730	5730	5730	120
775	20230602	100200	9783370	5730	5730	5730	5730	0
776	20230602	100100	9783370	5730	5730	5730	5730	0
777	20230602	100000	9783370	5730	5730	5730	5730	0
778	20230602	095900	9783370	5730	5730	5730	5730	0
779	20230602	095800	9783370	5730	5730	5730	5730	0
780	20230602	095700	9783370	5730	5740	5740	5730	19
781	20230602	095600	9674490	5730	5730	5730	5730	0
782	20230602	095500	9674490	5730	5730	5730	5730	0
783	20230602	095400	9674490	5730	5730	5730	5730	175
784	20230602	095300	8671740	5750	5750	5750	5750	0
785	20230602	095200	8671740	5750	5750	5750	5750	0
786	20230602	095100	8671740	5750	5750	5750	5750	0
787	20230602	095000	8671740	5750	5750	5750	5750	5
788	20230602	094900	8642990	5750	5750	5750	5750	1
789	20230602	094800	8637240	5730	5730	5730	5730	0
790	20230602	094700	8637240	5730	5730	5730	5730	0
791	20230602	094600	8637240	5730	5730	5730	5730	0
792	20230602	094500	8637240	5730	5730	5730	5730	0
793	20230602	094400	8637240	5730	5730	5730	5730	0
794	20230602	094300	8637240	5730	5730	5730	5730	143
795	20230602	094200	7817850	5730	5730	5730	5730	0
796	20230602	094100	7817850	5730	5730	5730	5730	7
797	20230602	094000	7777740	5730	5730	5730	5730	0
798	20230602	093900	7777740	5730	5730	5730	5730	0
799	20230602	093800	7777740	5730	5730	5730	5730	0
800	20230602	093700	7777740	5730	5730	5730	5730	1
801	20230602	093600	7772010	5740	5730	5740	5730	11
802	20230602	093500	7708880	5750	5750	5750	5750	0
803	20230602	093400	7708880	5750	5750	5750	5750	0
804	20230602	093300	7708880	5750	5750	5750	5750	0
805	20230602	093200	7708880	5750	5750	5750	5750	10
806	20230602	093100	7651380	5790	5790	5790	5790	0
807	20230602	093000	7651380	5790	5750	5790	5750	27
808	20230602	092900	7495890	5750	5750	5750	5750	0
809	20230602	092800	7495890	5750	5770	5770	5750	979
810	20230602	092700	1861060	5790	5790	5790	5790	0
811	20230602	092600	1861060	5790	5790	5790	5790	0
812	20230602	092500	1861060	5790	5790	5790	5790	1
813	20230602	092400	1855270	5790	5790	5790	5790	0
814	20230602	092300	1855270	5790	5790	5790	5790	0
815	20230602	092200	1855270	5790	5790	5790	5790	0
816	20230602	092100	1855270	5790	5790	5790	5790	0
817	20230602	092000	1855270	5790	5790	5790	5790	0
818	20230602	091900	1855270	5790	5790	5790	5790	1
819	20230602	091800	1849480	5790	5790	5790	5790	1
820	20230602	091700	1843690	5830	5830	5830	5830	0
821	20230602	091600	1843690	5830	5780	5830	5770	51
822	20230602	091500	1547690	5830	5800	5830	5800	40
823	20230602	091400	1314520	5830	5830	5830	5830	0
824	20230602	091300	1314520	5830	5830	5830	5830	0
825	20230602	091200	1314520	5830	5830	5830	5830	0
826	20230602	091100	1314520	5830	5830	5830	5830	0
827	20230602	091000	1314520	5830	5800	5830	5800	4
828	20230602	090900	1291290	5800	5800	5830	5800	3
829	20230602	090800	1273860	5790	5790	5790	5790	1
830	20230602	090700	1268070	5790	5840	5840	5790	21
831	20230602	090600	1145480	5840	5840	5840	5840	70
832	20230602	090500	736680	5840	5840	5840	5840	0
833	20230602	090400	736680	5840	5800	5840	5800	5
834	20230602	090300	707600	5800	5800	5800	5800	0
835	20230602	090200	707600	5800	5800	5800	5800	67
836	20230602	090100	319000	5800	5800	5800	5800	34
837	20230602	090000	121800	5800	5800	5800	5800	21