KissMeData/354200/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	232700	189533710	7380	7380	7380	7380	207
3	20230601	232600	189533710	7380	7380	7380	7380	0
4	20230601	232500	189533710	7380	7380	7380	7380	0
5	20230601	232400	189533710	7380	7380	7380	7380	0
6	20230601	232300	189533710	7380	7380	7380	7380	0
7	20230601	232200	189533710	7380	7380	7380	7380	0
8	20230601	232100	189533710	7380	7380	7380	7380	0
9	20230601	232000	189533710	7380	7380	7380	7380	0
10	20230601	231900	189533710	7380	7380	7380	7380	0
11	20230601	231800	189533710	7380	7380	7380	7380	0
12	20230601	231700	189533710	7380	7380	7380	7380	0
13	20230601	231600	189533710	7380	7380	7380	7380	0
14	20230601	231500	189533710	7380	7380	7380	7380	0
15	20230601	231400	189533710	7380	7380	7380	7380	0
16	20230601	231300	189533710	7380	7380	7380	7380	0
17	20230601	231200	189533710	7380	7380	7380	7380	0
18	20230601	231100	189533710	7380	7380	7380	7380	0
19	20230601	231000	189533710	7380	7380	7380	7380	0
20	20230601	230900	189533710	7380	7380	7380	7380	0
21	20230601	230800	189533710	7380	7380	7380	7380	0
22	20230601	230700	189533710	7380	7380	7380	7380	0
23	20230601	230600	189533710	7380	7380	7380	7380	0
24	20230601	230500	189533710	7380	7380	7380	7380	0
25	20230601	230400	189533710	7380	7380	7380	7380	0
26	20230601	230300	189533710	7380	7380	7380	7380	0
27	20230601	230200	189533710	7380	7380	7380	7380	0
28	20230601	230100	189533710	7380	7380	7380	7380	0
29	20230601	230000	189533710	7380	7380	7380	7380	0
30	20230601	225900	189533710	7380	7380	7380	7380	0
31	20230601	225800	189533710	7380	7380	7380	7380	0
32	20230601	225700	189533710	7380	7380	7380	7380	207
33	20230601	225600	189533710	7380	7380	7380	7380	0
34	20230601	225500	189533710	7380	7380	7380	7380	0
35	20230601	225400	189533710	7380	7380	7380	7380	0
36	20230601	225300	189533710	7380	7380	7380	7380	0
37	20230601	225200	189533710	7380	7380	7380	7380	0
38	20230601	225100	189533710	7380	7380	7380	7380	0
39	20230601	225000	189533710	7380	7380	7380	7380	0
40	20230601	224900	189533710	7380	7380	7380	7380	0
41	20230601	224800	189533710	7380	7380	7380	7380	0
42	20230601	224700	189533710	7380	7380	7380	7380	0
43	20230601	224600	189533710	7380	7380	7380	7380	0
44	20230601	224500	189533710	7380	7380	7380	7380	0
45	20230601	224400	189533710	7380	7380	7380	7380	0
46	20230601	224300	189533710	7380	7380	7380	7380	0
47	20230601	224200	189533710	7380	7380	7380	7380	0
48	20230601	224100	189533710	7380	7380	7380	7380	0
49	20230601	224000	189533710	7380	7380	7380	7380	0
50	20230601	223900	189533710	7380	7380	7380	7380	0
51	20230601	223800	189533710	7380	7380	7380	7380	0
52	20230601	223700	189533710	7380	7380	7380	7380	0
53	20230601	223600	189533710	7380	7380	7380	7380	0
54	20230601	223500	189533710	7380	7380	7380	7380	0
55	20230601	223400	189533710	7380	7380	7380	7380	0
56	20230601	223300	189533710	7380	7380	7380	7380	0
57	20230601	223200	189533710	7380	7380	7380	7380	0
58	20230601	223100	189533710	7380	7380	7380	7380	0
59	20230601	223000	189533710	7380	7380	7380	7380	0
60	20230601	222900	189533710	7380	7380	7380	7380	0
61	20230601	222800	189533710	7380	7380	7380	7380	0
62	20230601	222700	189533710	7380	7380	7380	7380	207
63	20230601	222600	189533710	7380	7380	7380	7380	0
64	20230601	222500	189533710	7380	7380	7380	7380	0
65	20230601	222400	189533710	7380	7380	7380	7380	0
66	20230601	222300	189533710	7380	7380	7380	7380	0
67	20230601	222200	189533710	7380	7380	7380	7380	0
68	20230601	222100	189533710	7380	7380	7380	7380	0
69	20230601	222000	189533710	7380	7380	7380	7380	0
70	20230601	221900	189533710	7380	7380	7380	7380	0
71	20230601	221800	189533710	7380	7380	7380	7380	0
72	20230601	221700	189533710	7380	7380	7380	7380	0
73	20230601	221600	189533710	7380	7380	7380	7380	0
74	20230601	221500	189533710	7380	7380	7380	7380	0
75	20230601	221400	189533710	7380	7380	7380	7380	0
76	20230601	221300	189533710	7380	7380	7380	7380	0
77	20230601	221200	189533710	7380	7380	7380	7380	0
78	20230601	221100	189533710	7380	7380	7380	7380	0
79	20230601	221000	189533710	7380	7380	7380	7380	0
80	20230601	220900	189533710	7380	7380	7380	7380	0
81	20230601	220800	189533710	7380	7380	7380	7380	0
82	20230601	220700	189533710	7380	7380	7380	7380	0
83	20230601	220600	189533710	7380	7380	7380	7380	0
84	20230601	220500	189533710	7380	7380	7380	7380	0
85	20230601	220400	189533710	7380	7380	7380	7380	0
86	20230601	220300	189533710	7380	7380	7380	7380	0
87	20230601	220200	189533710	7380	7380	7380	7380	0
88	20230601	220100	189533710	7380	7380	7380	7380	0
89	20230601	220000	189533710	7380	7380	7380	7380	0
90	20230601	215900	189533710	7380	7380	7380	7380	0
91	20230601	215800	189533710	7380	7380	7380	7380	0
92	20230601	215700	189533710	7380	7380	7380	7380	207
93	20230601	215600	189533710	7380	7380	7380	7380	0
94	20230601	215500	189533710	7380	7380	7380	7380	0
95	20230601	215400	189533710	7380	7380	7380	7380	0
96	20230601	215300	189533710	7380	7380	7380	7380	0
97	20230601	215200	189533710	7380	7380	7380	7380	0
98	20230601	215100	189533710	7380	7380	7380	7380	0
99	20230601	215000	189533710	7380	7380	7380	7380	0
100	20230601	214900	189533710	7380	7380	7380	7380	0
101	20230601	214800	189533710	7380	7380	7380	7380	0
102	20230601	214700	189533710	7380	7380	7380	7380	0
103	20230601	214600	189533710	7380	7380	7380	7380	0
104	20230601	214500	189533710	7380	7380	7380	7380	0
105	20230601	214400	189533710	7380	7380	7380	7380	0
106	20230601	214300	189533710	7380	7380	7380	7380	0
107	20230601	214200	189533710	7380	7380	7380	7380	0
108	20230601	214100	189533710	7380	7380	7380	7380	0
109	20230601	214000	189533710	7380	7380	7380	7380	0
110	20230601	213900	189533710	7380	7380	7380	7380	0
111	20230601	213800	189533710	7380	7380	7380	7380	0
112	20230601	213700	189533710	7380	7380	7380	7380	0
113	20230601	213600	189533710	7380	7380	7380	7380	0
114	20230601	213500	189533710	7380	7380	7380	7380	0
115	20230601	213400	189533710	7380	7380	7380	7380	0
116	20230601	213300	189533710	7380	7380	7380	7380	0
117	20230601	213200	189533710	7380	7380	7380	7380	0
118	20230601	213100	189533710	7380	7380	7380	7380	0
119	20230601	213000	189533710	7380	7380	7380	7380	0
120	20230601	212900	189533710	7380	7380	7380	7380	0
121	20230601	212800	189533710	7380	7380	7380	7380	0
122	20230601	212700	189533710	7380	7380	7380	7380	207
123	20230601	212600	189533710	7380	7380	7380	7380	0
124	20230601	212500	189533710	7380	7380	7380	7380	0
125	20230601	212400	189533710	7380	7380	7380	7380	0
126	20230601	212300	189533710	7380	7380	7380	7380	0
127	20230601	212200	189533710	7380	7380	7380	7380	0
128	20230601	212100	189533710	7380	7380	7380	7380	0
129	20230601	212000	189533710	7380	7380	7380	7380	0
130	20230601	211900	189533710	7380	7380	7380	7380	0
131	20230601	211800	189533710	7380	7380	7380	7380	0
132	20230601	211700	189533710	7380	7380	7380	7380	0
133	20230601	211600	189533710	7380	7380	7380	7380	0
134	20230601	211500	189533710	7380	7380	7380	7380	0
135	20230601	211400	189533710	7380	7380	7380	7380	0
136	20230601	211300	189533710	7380	7380	7380	7380	0
137	20230601	211200	189533710	7380	7380	7380	7380	0
138	20230601	211100	189533710	7380	7380	7380	7380	0
139	20230601	211000	189533710	7380	7380	7380	7380	0
140	20230601	210900	189533710	7380	7380	7380	7380	0
141	20230601	210800	189533710	7380	7380	7380	7380	0
142	20230601	210700	189533710	7380	7380	7380	7380	0
143	20230601	210600	189533710	7380	7380	7380	7380	0
144	20230601	210500	189533710	7380	7380	7380	7380	0
145	20230601	210400	189533710	7380	7380	7380	7380	0
146	20230601	210300	189533710	7380	7380	7380	7380	0
147	20230601	210200	189533710	7380	7380	7380	7380	0
148	20230601	210100	189533710	7380	7380	7380	7380	0
149	20230601	210000	189533710	7380	7380	7380	7380	0
150	20230601	205900	189533710	7380	7380	7380	7380	0
151	20230601	205800	189533710	7380	7380	7380	7380	0
152	20230601	205700	189533710	7380	7380	7380	7380	207
153	20230601	205600	189533710	7380	7380	7380	7380	0
154	20230601	205500	189533710	7380	7380	7380	7380	0
155	20230601	205400	189533710	7380	7380	7380	7380	0
156	20230601	205300	189533710	7380	7380	7380	7380	0
157	20230601	205200	189533710	7380	7380	7380	7380	0
158	20230601	205100	189533710	7380	7380	7380	7380	0
159	20230601	205000	189533710	7380	7380	7380	7380	0
160	20230601	204900	189533710	7380	7380	7380	7380	0
161	20230601	204800	189533710	7380	7380	7380	7380	0
162	20230601	204700	189533710	7380	7380	7380	7380	0
163	20230601	204600	189533710	7380	7380	7380	7380	0
164	20230601	204500	189533710	7380	7380	7380	7380	0
165	20230601	204400	189533710	7380	7380	7380	7380	0
166	20230601	204300	189533710	7380	7380	7380	7380	0
167	20230601	204200	189533710	7380	7380	7380	7380	0
168	20230601	204100	189533710	7380	7380	7380	7380	0
169	20230601	204000	189533710	7380	7380	7380	7380	0
170	20230601	203900	189533710	7380	7380	7380	7380	0
171	20230601	203800	189533710	7380	7380	7380	7380	0
172	20230601	203700	189533710	7380	7380	7380	7380	0
173	20230601	203600	189533710	7380	7380	7380	7380	0
174	20230601	203500	189533710	7380	7380	7380	7380	0
175	20230601	203400	189533710	7380	7380	7380	7380	0
176	20230601	203300	189533710	7380	7380	7380	7380	0
177	20230601	203200	189533710	7380	7380	7380	7380	0
178	20230601	203100	189533710	7380	7380	7380	7380	0
179	20230601	203000	189533710	7380	7380	7380	7380	0
180	20230601	202900	189533710	7380	7380	7380	7380	0
181	20230601	202800	189533710	7380	7380	7380	7380	0
182	20230601	202700	189533710	7380	7380	7380	7380	207
183	20230601	202600	189533710	7380	7380	7380	7380	0
184	20230601	202500	189533710	7380	7380	7380	7380	0
185	20230601	202400	189533710	7380	7380	7380	7380	0
186	20230601	202300	189533710	7380	7380	7380	7380	0
187	20230601	202200	189533710	7380	7380	7380	7380	0
188	20230601	202100	189533710	7380	7380	7380	7380	0
189	20230601	202000	189533710	7380	7380	7380	7380	0
190	20230601	201900	189533710	7380	7380	7380	7380	0
191	20230601	201800	189533710	7380	7380	7380	7380	0
192	20230601	201700	189533710	7380	7380	7380	7380	0
193	20230601	201600	189533710	7380	7380	7380	7380	0
194	20230601	201500	189533710	7380	7380	7380	7380	0
195	20230601	201400	189533710	7380	7380	7380	7380	0
196	20230601	201300	189533710	7380	7380	7380	7380	0
197	20230601	201200	189533710	7380	7380	7380	7380	0
198	20230601	201100	189533710	7380	7380	7380	7380	0
199	20230601	201000	189533710	7380	7380	7380	7380	0
200	20230601	200900	189533710	7380	7380	7380	7380	0
201	20230601	200800	189533710	7380	7380	7380	7380	0
202	20230601	200700	189533710	7380	7380	7380	7380	0
203	20230601	200600	189533710	7380	7380	7380	7380	0
204	20230601	200500	189533710	7380	7380	7380	7380	0
205	20230601	200400	189533710	7380	7380	7380	7380	0
206	20230601	200300	189533710	7380	7380	7380	7380	0
207	20230601	200200	189533710	7380	7380	7380	7380	0
208	20230601	200100	189533710	7380	7380	7380	7380	0
209	20230601	200000	189533710	7380	7380	7380	7380	0
210	20230601	195900	189533710	7380	7380	7380	7380	0
211	20230601	195800	189533710	7380	7380	7380	7380	0
212	20230601	195700	189533710	7380	7380	7380	7380	207
213	20230601	195600	189533710	7380	7380	7380	7380	0
214	20230601	195500	189533710	7380	7380	7380	7380	0
215	20230601	195400	189533710	7380	7380	7380	7380	0
216	20230601	195300	189533710	7380	7380	7380	7380	0
217	20230601	195200	189533710	7380	7380	7380	7380	0
218	20230601	195100	189533710	7380	7380	7380	7380	0
219	20230601	195000	189533710	7380	7380	7380	7380	0
220	20230601	194900	189533710	7380	7380	7380	7380	0
221	20230601	194800	189533710	7380	7380	7380	7380	0
222	20230601	194700	189533710	7380	7380	7380	7380	0
223	20230601	194600	189533710	7380	7380	7380	7380	0
224	20230601	194500	189533710	7380	7380	7380	7380	0
225	20230601	194400	189533710	7380	7380	7380	7380	0
226	20230601	194300	189533710	7380	7380	7380	7380	0
227	20230601	194200	189533710	7380	7380	7380	7380	0
228	20230601	194100	189533710	7380	7380	7380	7380	0
229	20230601	194000	189533710	7380	7380	7380	7380	0
230	20230601	193900	189533710	7380	7380	7380	7380	0
231	20230601	193800	189533710	7380	7380	7380	7380	0
232	20230601	193700	189533710	7380	7380	7380	7380	0
233	20230601	193600	189533710	7380	7380	7380	7380	0
234	20230601	193500	189533710	7380	7380	7380	7380	0
235	20230601	193400	189533710	7380	7380	7380	7380	0
236	20230601	193300	189533710	7380	7380	7380	7380	0
237	20230601	193200	189533710	7380	7380	7380	7380	0
238	20230601	193100	189533710	7380	7380	7380	7380	0
239	20230601	193000	189533710	7380	7380	7380	7380	0
240	20230601	192900	189533710	7380	7380	7380	7380	0
241	20230601	192800	189533710	7380	7380	7380	7380	0
242	20230601	192700	189533710	7380	7380	7380	7380	207
243	20230601	192600	189533710	7380	7380	7380	7380	0
244	20230601	192500	189533710	7380	7380	7380	7380	0
245	20230601	192400	189533710	7380	7380	7380	7380	0
246	20230601	192300	189533710	7380	7380	7380	7380	0
247	20230601	192200	189533710	7380	7380	7380	7380	0
248	20230601	192100	189533710	7380	7380	7380	7380	0
249	20230601	192000	189533710	7380	7380	7380	7380	0
250	20230601	191900	189533710	7380	7380	7380	7380	0
251	20230601	191800	189533710	7380	7380	7380	7380	0
252	20230601	191700	189533710	7380	7380	7380	7380	0
253	20230601	191600	189533710	7380	7380	7380	7380	0
254	20230601	191500	189533710	7380	7380	7380	7380	0
255	20230601	191400	189533710	7380	7380	7380	7380	0
256	20230601	191300	189533710	7380	7380	7380	7380	0
257	20230601	191200	189533710	7380	7380	7380	7380	0
258	20230601	191100	189533710	7380	7380	7380	7380	0
259	20230601	191000	189533710	7380	7380	7380	7380	0
260	20230601	190900	189533710	7380	7380	7380	7380	0
261	20230601	190800	189533710	7380	7380	7380	7380	0
262	20230601	190700	189533710	7380	7380	7380	7380	0
263	20230601	190600	189533710	7380	7380	7380	7380	0
264	20230601	190500	189533710	7380	7380	7380	7380	0
265	20230601	190400	189533710	7380	7380	7380	7380	0
266	20230601	190300	189533710	7380	7380	7380	7380	0
267	20230601	190200	189533710	7380	7380	7380	7380	0
268	20230601	190100	189533710	7380	7380	7380	7380	0
269	20230601	190000	189533710	7380	7380	7380	7380	0
270	20230601	185900	189533710	7380	7380	7380	7380	0
271	20230601	185800	189533710	7380	7380	7380	7380	0
272	20230601	185700	189533710	7380	7380	7380	7380	207
273	20230601	185600	189533710	7380	7380	7380	7380	0
274	20230601	185500	189533710	7380	7380	7380	7380	0
275	20230601	185400	189533710	7380	7380	7380	7380	0
276	20230601	185300	189533710	7380	7380	7380	7380	0
277	20230601	185200	189533710	7380	7380	7380	7380	0
278	20230601	185100	189533710	7380	7380	7380	7380	0
279	20230601	185000	189533710	7380	7380	7380	7380	0
280	20230601	184900	189533710	7380	7380	7380	7380	0
281	20230601	184800	189533710	7380	7380	7380	7380	0
282	20230601	184700	189533710	7380	7380	7380	7380	0
283	20230601	184600	189533710	7380	7380	7380	7380	0
284	20230601	184500	189533710	7380	7380	7380	7380	0
285	20230601	184400	189533710	7380	7380	7380	7380	0
286	20230601	184300	189533710	7380	7380	7380	7380	0
287	20230601	184200	189533710	7380	7380	7380	7380	0
288	20230601	184100	189533710	7380	7380	7380	7380	0
289	20230601	184000	189533710	7380	7380	7380	7380	0
290	20230601	183900	189533710	7380	7380	7380	7380	0
291	20230601	183800	189533710	7380	7380	7380	7380	0
292	20230601	183700	189533710	7380	7380	7380	7380	0
293	20230601	183600	189533710	7380	7380	7380	7380	0
294	20230601	183500	189533710	7380	7380	7380	7380	0
295	20230601	183400	189533710	7380	7380	7380	7380	0
296	20230601	183300	189533710	7380	7380	7380	7380	0
297	20230601	183200	189533710	7380	7380	7380	7380	0
298	20230601	183100	189533710	7380	7380	7380	7380	0
299	20230601	183000	189533710	7380	7380	7380	7380	0
300	20230601	182900	189533710	7380	7380	7380	7380	0
301	20230601	182800	189533710	7380	7380	7380	7380	0
302	20230601	182700	189533710	7380	7380	7380	7380	207
303	20230601	182600	189533710	7380	7380	7380	7380	0
304	20230601	182500	189533710	7380	7380	7380	7380	0
305	20230601	182400	189533710	7380	7380	7380	7380	0
306	20230601	182300	189533710	7380	7380	7380	7380	0
307	20230601	182200	189533710	7380	7380	7380	7380	0
308	20230601	182100	189533710	7380	7380	7380	7380	0
309	20230601	182000	189533710	7380	7380	7380	7380	0
310	20230601	181900	189533710	7380	7380	7380	7380	0
311	20230601	181800	189533710	7380	7380	7380	7380	0
312	20230601	181700	189533710	7380	7380	7380	7380	0
313	20230601	181600	189533710	7380	7380	7380	7380	0
314	20230601	181500	189533710	7380	7380	7380	7380	0
315	20230601	181400	189533710	7380	7380	7380	7380	0
316	20230601	181300	189533710	7380	7380	7380	7380	0
317	20230601	181200	189533710	7380	7380	7380	7380	0
318	20230601	181100	189533710	7380	7380	7380	7380	0
319	20230601	181000	189533710	7380	7380	7380	7380	0
320	20230601	180900	189533710	7380	7380	7380	7380	0
321	20230601	180800	189533710	7380	7380	7380	7380	0
322	20230601	180700	189533710	7380	7380	7380	7380	0
323	20230601	180600	189533710	7380	7380	7380	7380	0
324	20230601	180500	189533710	7380	7380	7380	7380	0
325	20230601	180400	189533710	7380	7380	7380	7380	0
326	20230601	180300	189533710	7380	7380	7380	7380	0
327	20230601	180200	189533710	7380	7380	7380	7380	0
328	20230601	180100	189533710	7380	7380	7380	7380	0
329	20230601	180000	189533710	7380	7380	7380	7380	0
330	20230601	175900	189533710	7380	7380	7380	7380	0
331	20230601	175800	189533710	7380	7380	7380	7380	0
332	20230601	175700	189533710	7380	7380	7380	7380	207
333	20230601	175600	189533710	7380	7380	7380	7380	0
334	20230601	175500	189533710	7380	7380	7380	7380	0
335	20230601	175400	189533710	7380	7380	7380	7380	0
336	20230601	175300	189533710	7380	7380	7380	7380	0
337	20230601	175200	189533710	7380	7380	7380	7380	0
338	20230601	175100	189533710	7380	7380	7380	7380	0
339	20230601	175000	189533710	7380	7380	7380	7380	0
340	20230601	174900	189533710	7380	7380	7380	7380	0
341	20230601	174800	189533710	7380	7380	7380	7380	0
342	20230601	174700	189533710	7380	7380	7380	7380	0
343	20230601	174600	189533710	7380	7380	7380	7380	0
344	20230601	174500	189533710	7380	7380	7380	7380	0
345	20230601	174400	189533710	7380	7380	7380	7380	0
346	20230601	174300	189533710	7380	7380	7380	7380	0
347	20230601	174200	189533710	7380	7380	7380	7380	0
348	20230601	174100	189533710	7380	7380	7380	7380	0
349	20230601	174000	189533710	7380	7380	7380	7380	0
350	20230601	173900	189533710	7380	7380	7380	7380	0
351	20230601	173800	189533710	7380	7380	7380	7380	0
352	20230601	173700	189533710	7380	7380	7380	7380	0
353	20230601	173600	189533710	7380	7380	7380	7380	0
354	20230601	173500	189533710	7380	7380	7380	7380	0
355	20230601	173400	189533710	7380	7380	7380	7380	0
356	20230601	173300	189533710	7380	7380	7380	7380	0
357	20230601	173200	189533710	7380	7380	7380	7380	0
358	20230601	173100	189533710	7380	7380	7380	7380	0
359	20230601	173000	189533710	7380	7380	7380	7380	0
360	20230601	172900	189533710	7380	7380	7380	7380	0
361	20230601	172800	189533710	7380	7380	7380	7380	0
362	20230601	172700	189533710	7380	7380	7380	7380	207
363	20230601	172600	189533710	7380	7380	7380	7380	0
364	20230601	172500	189533710	7380	7380	7380	7380	0
365	20230601	172400	189533710	7380	7380	7380	7380	0
366	20230601	172300	189533710	7380	7380	7380	7380	0
367	20230601	172200	189533710	7380	7380	7380	7380	0
368	20230601	172100	189533710	7380	7380	7380	7380	0
369	20230601	172000	189533710	7380	7380	7380	7380	0
370	20230601	171900	189533710	7380	7380	7380	7380	0
371	20230601	171800	189533710	7380	7380	7380	7380	0
372	20230601	171700	189533710	7380	7380	7380	7380	0
373	20230601	171600	189533710	7380	7380	7380	7380	0
374	20230601	171500	189533710	7380	7380	7380	7380	0
375	20230601	171400	189533710	7380	7380	7380	7380	0
376	20230601	171300	189533710	7380	7380	7380	7380	0
377	20230601	171200	189533710	7380	7380	7380	7380	0
378	20230601	171100	189533710	7380	7380	7380	7380	0
379	20230601	171000	189533710	7380	7380	7380	7380	0
380	20230601	170900	189533710	7380	7380	7380	7380	0
381	20230601	170800	189533710	7380	7380	7380	7380	0
382	20230601	170700	189533710	7380	7380	7380	7380	0
383	20230601	170600	189533710	7380	7380	7380	7380	0
384	20230601	170500	189533710	7380	7380	7380	7380	0
385	20230601	170400	189533710	7380	7380	7380	7380	0
386	20230601	170300	189533710	7380	7380	7380	7380	0
387	20230601	170200	189533710	7380	7380	7380	7380	0
388	20230601	170100	189533710	7380	7380	7380	7380	0
389	20230601	170000	189533710	7380	7380	7380	7380	0
390	20230601	165900	189533710	7380	7380	7380	7380	0
391	20230601	165800	189533710	7380	7380	7380	7380	0
392	20230601	165700	189533710	7380	7380	7380	7380	207
393	20230601	165600	189533710	7380	7380	7380	7380	0
394	20230601	165500	189533710	7380	7380	7380	7380	0
395	20230601	165400	189533710	7380	7380	7380	7380	0
396	20230601	165300	189533710	7380	7380	7380	7380	0
397	20230601	165200	189533710	7380	7380	7380	7380	0
398	20230601	165100	189533710	7380	7380	7380	7380	0
399	20230601	165000	189533710	7380	7380	7380	7380	0
400	20230601	164900	189533710	7380	7380	7380	7380	0
401	20230601	164800	189533710	7380	7380	7380	7380	0
402	20230601	164700	189533710	7380	7380	7380	7380	0
403	20230601	164600	189533710	7380	7380	7380	7380	0
404	20230601	164500	189533710	7380	7380	7380	7380	0
405	20230601	164400	189533710	7380	7380	7380	7380	0
406	20230601	164300	189533710	7380	7380	7380	7380	0
407	20230601	164200	189533710	7380	7380	7380	7380	0
408	20230601	164100	189533710	7380	7380	7380	7380	0
409	20230601	164000	189533710	7380	7380	7380	7380	0
410	20230601	163900	189533710	7380	7380	7380	7380	0
411	20230601	163800	189533710	7380	7380	7380	7380	0
412	20230601	163700	189533710	7380	7380	7380	7380	0
413	20230601	163600	189533710	7380	7380	7380	7380	0
414	20230601	163500	189533710	7380	7380	7380	7380	0
415	20230601	163400	189533710	7380	7380	7380	7380	0
416	20230601	163300	189533710	7380	7380	7380	7380	0
417	20230601	163200	189533710	7380	7380	7380	7380	0
418	20230601	163100	189533710	7380	7380	7380	7380	0
419	20230601	163000	189533710	7380	7380	7380	7380	0
420	20230601	162900	189533710	7380	7380	7380	7380	0
421	20230601	162800	189533710	7380	7380	7380	7380	0
422	20230601	162700	189533710	7380	7380	7380	7380	207
423	20230601	162600	189533710	7380	7380	7380	7380	0
424	20230601	162500	189533710	7380	7380	7380	7380	0
425	20230601	162400	189533710	7380	7380	7380	7380	0
426	20230601	162300	189533710	7380	7380	7380	7380	0
427	20230601	162200	189533710	7380	7380	7380	7380	0
428	20230601	162100	189533710	7380	7380	7380	7380	0
429	20230601	162000	189533710	7380	7380	7380	7380	0
430	20230601	161900	189533710	7380	7380	7380	7380	0
431	20230601	161800	189533710	7380	7380	7380	7380	0
432	20230601	161700	189533710	7380	7380	7380	7380	0
433	20230601	161600	189533710	7380	7380	7380	7380	0
434	20230601	161500	189533710	7380	7380	7380	7380	0
435	20230601	161400	189533710	7380	7380	7380	7380	0
436	20230601	161300	189533710	7380	7380	7380	7380	0
437	20230601	161200	189533710	7380	7380	7380	7380	0
438	20230601	161100	189533710	7380	7380	7380	7380	0
439	20230601	161000	189533710	7380	7380	7380	7380	0
440	20230601	160900	189533710	7380	7380	7380	7380	0
441	20230601	160800	189533710	7380	7380	7380	7380	0
442	20230601	160700	189533710	7380	7380	7380	7380	0
443	20230601	160600	189533710	7380	7380	7380	7380	0
444	20230601	160500	189533710	7380	7380	7380	7380	0
445	20230601	160400	189533710	7380	7380	7380	7380	0
446	20230601	160300	189533710	7380	7380	7380	7380	0
447	20230601	160200	189533710	7380	7380	7380	7380	0
448	20230601	160100	189533710	7380	7380	7380	7380	0
449	20230601	160000	189533710	7380	7380	7380	7380	0
450	20230601	155900	189533710	7380	7380	7380	7380	0
451	20230601	155800	189533710	7380	7380	7380	7380	0
452	20230601	155700	189533710	7380	7380	7380	7380	207
453	20230601	155600	189533710	7380	7380	7380	7380	0
454	20230601	155500	189533710	7380	7380	7380	7380	0
455	20230601	155400	189533710	7380	7380	7380	7380	0
456	20230601	155300	189533710	7380	7380	7380	7380	0
457	20230601	155200	189533710	7380	7380	7380	7380	0
458	20230601	155100	189533710	7380	7380	7380	7380	0
459	20230601	155000	189533710	7380	7380	7380	7380	0
460	20230601	154900	189533710	7380	7380	7380	7380	0
461	20230601	154800	189533710	7380	7380	7380	7380	0
462	20230601	154700	189533710	7380	7380	7380	7380	0
463	20230601	154600	189533710	7380	7380	7380	7380	0
464	20230601	154500	189533710	7380	7380	7380	7380	0
465	20230601	154400	189533710	7380	7380	7380	7380	0
466	20230601	154300	189533710	7380	7380	7380	7380	0
467	20230601	154200	189533710	7380	7380	7380	7380	0
468	20230601	154100	189533710	7380	7380	7380	7380	0
469	20230601	154000	189533710	7380	7380	7380	7380	0
470	20230601	153900	189533710	7380	7380	7380	7380	0
471	20230601	153800	189533710	7380	7380	7380	7380	0
472	20230601	153700	189533710	7380	7380	7380	7380	0
473	20230601	153600	189533710	7380	7380	7380	7380	0
474	20230601	153500	189533710	7380	7380	7380	7380	0
475	20230601	153400	189533710	7380	7380	7380	7380	0
476	20230601	153300	189533710	7380	7380	7380	7380	0
477	20230601	153200	189533710	7380	7380	7380	7380	0
478	20230601	153100	189533710	7380	7380	7380	7380	0
479	20230601	153000	189533710	7380	7380	7380	7380	207
480	20230601	152900	188006050	7370	7370	7370	7370	0
481	20230601	152800	188006050	7370	7370	7370	7370	0
482	20230601	152700	188006050	7370	7370	7370	7370	0
483	20230601	152600	188006050	7370	7370	7370	7370	0
484	20230601	152500	188006050	7370	7370	7370	7370	0
485	20230601	152400	188006050	7370	7370	7370	7370	0
486	20230601	152300	188006050	7370	7370	7370	7370	0
487	20230601	152200	188006050	7370	7370	7370	7370	0
488	20230601	152100	188006050	7370	7370	7370	7370	0
489	20230601	152000	188006050	7370	7370	7370	7370	0
490	20230601	151900	188006050	7370	7370	7370	7370	25
491	20230601	151800	187821800	7400	7390	7400	7370	6
492	20230601	151700	187777460	7400	7400	7400	7390	197
493	20230601	151600	186320090	7430	7430	7430	7430	60
494	20230601	151500	185874290	7420	7420	7420	7420	50
495	20230601	151400	185503290	7400	7400	7400	7400	2
496	20230601	151300	185488490	7400	7380	7430	7360	995
497	20230601	151200	178146750	7370	7370	7370	7370	0
498	20230601	151100	178146750	7370	7390	7390	7370	412
499	20230601	151000	175108720	7380	7380	7380	7380	0
500	20230601	150900	175108720	7380	7400	7400	7380	450
501	20230601	150800	171783340	7400	7400	7400	7400	0
502	20230601	150700	171783340	7400	7400	7400	7400	5
503	20230601	150600	171746340	7400	7420	7420	7400	6
504	20230601	150500	171701920	7420	7420	7420	7420	139
505	20230601	150400	170670540	7440	7440	7440	7440	0
506	20230601	150300	170670540	7440	7440	7440	7440	0
507	20230601	150200	170670540	7440	7440	7440	7440	0
508	20230601	150100	170670540	7440	7440	7440	7440	0
509	20230601	150000	170670540	7440	7440	7440	7440	0
510	20230601	145900	170670540	7440	7440	7440	7440	0
511	20230601	145800	170670540	7440	7410	7440	7410	8
512	20230601	145700	170611230	7410	7410	7410	7410	0
513	20230601	145600	170611230	7410	7410	7410	7410	3
514	20230601	145500	170589000	7410	7410	7410	7410	0
515	20230601	145400	170589000	7410	7410	7410	7410	0
516	20230601	145300	170589000	7410	7410	7410	7410	0
517	20230601	145200	170589000	7410	7410	7410	7410	46
518	20230601	145100	170248140	7450	7420	7450	7410	8
519	20230601	145000	170188730	7420	7420	7420	7420	139
520	20230601	144900	169157350	7420	7420	7420	7420	1
521	20230601	144800	169149930	7420	7420	7420	7420	0
522	20230601	144700	169149930	7420	7420	7420	7420	0
523	20230601	144600	169149930	7420	7420	7420	7420	1
524	20230601	144500	169142510	7400	7400	7400	7400	0
525	20230601	144400	169142510	7400	7400	7400	7400	0
526	20230601	144300	169142510	7400	7400	7400	7400	0
527	20230601	144200	169142510	7400	7400	7400	7400	0
528	20230601	144100	169142510	7400	7400	7400	7400	0
529	20230601	144000	169142510	7400	7400	7400	7400	0
530	20230601	143900	169142510	7400	7400	7400	7400	0
531	20230601	143800	169142510	7400	7400	7400	7400	0
532	20230601	143700	169142510	7400	7400	7400	7400	0
533	20230601	143600	169142510	7400	7400	7400	7400	0
534	20230601	143500	169142510	7400	7400	7400	7400	0
535	20230601	143400	169142510	7400	7400	7400	7400	0
536	20230601	143300	169142510	7400	7400	7400	7400	0
537	20230601	143200	169142510	7400	7400	7400	7400	740
538	20230601	143100	163666510	7400	7400	7400	7400	500
539	20230601	143000	159966510	7400	7400	7400	7400	0
540	20230601	142900	159966510	7400	7410	7410	7400	125
541	20230601	142800	159040970	7410	7410	7410	7410	0
542	20230601	142700	159040970	7410	7430	7430	7410	2
543	20230601	142600	159026130	7430	7430	7430	7430	1
544	20230601	142500	159018700	7450	7450	7450	7450	0
545	20230601	142400	159018700	7450	7450	7450	7450	0
546	20230601	142300	159018700	7450	7450	7450	7450	0
547	20230601	142200	159018700	7450	7450	7450	7450	0
548	20230601	142100	159018700	7450	7450	7450	7450	0
549	20230601	142000	159018700	7450	7450	7450	7450	0
550	20230601	141900	159018700	7450	7450	7450	7450	0
551	20230601	141800	159018700	7450	7450	7450	7450	0
552	20230601	141700	159018700	7450	7450	7450	7450	0
553	20230601	141600	159018700	7450	7450	7450	7450	0
554	20230601	141500	159018700	7450	7420	7450	7420	5
555	20230601	141400	158981480	7420	7420	7420	7420	0
556	20230601	141300	158981480	7420	7420	7420	7420	0
557	20230601	141200	158981480	7420	7420	7420	7420	2
558	20230601	141100	158966640	7420	7400	7450	7400	212
559	20230601	141000	157397480	7420	7420	7420	7420	13
560	20230601	140900	157301020	7410	7410	7410	7410	66
561	20230601	140800	156811960	7450	7450	7450	7450	0
562	20230601	140700	156811960	7450	7450	7450	7450	2628
563	20230601	140600	137233360	7460	7460	7460	7460	8
564	20230601	140500	137173680	7470	7470	7470	7470	0
565	20230601	140400	137173680	7470	7470	7470	7470	0
566	20230601	140300	137173680	7470	7470	7470	7470	10
567	20230601	140200	137098980	7460	7480	7480	7460	162
568	20230601	140100	135890120	7480	7490	7490	7480	11
569	20230601	140000	135807740	7480	7460	7490	7460	418
570	20230601	135900	132683680	7450	7450	7450	7450	1
571	20230601	135800	132676230	7450	7430	7450	7430	1451
572	20230601	135700	121872110	7430	7430	7430	7430	0
573	20230601	135600	121872110	7430	7430	7430	7430	0
574	20230601	135500	121872110	7430	7430	7430	7430	0
575	20230601	135400	121872110	7430	7430	7430	7430	0
576	20230601	135300	121872110	7430	7430	7430	7430	0
577	20230601	135200	121872110	7430	7430	7430	7430	1
578	20230601	135100	121864680	7400	7400	7400	7400	0
579	20230601	135000	121864680	7400	7400	7400	7400	0
580	20230601	134900	121864680	7400	7400	7400	7400	0
581	20230601	134800	121864680	7400	7400	7400	7400	0
582	20230601	134700	121864680	7400	7400	7400	7400	0
583	20230601	134600	121864680	7400	7400	7400	7400	0
584	20230601	134500	121864680	7400	7400	7400	7400	0
585	20230601	134400	121864680	7400	7400	7400	7400	1
586	20230601	134300	121857280	7410	7410	7410	7410	0
587	20230601	134200	121857280	7410	7410	7410	7410	0
588	20230601	134100	121857280	7410	7410	7410	7410	0
589	20230601	134000	121857280	7410	7430	7440	7410	700
590	20230601	133900	116665540	7430	7430	7430	7430	0
591	20230601	133800	116665540	7430	7430	7430	7430	0
592	20230601	133700	116665540	7430	7430	7430	7430	1
593	20230601	133600	116658110	7440	7440	7440	7440	0
594	20230601	133500	116658110	7440	7440	7440	7440	0
595	20230601	133400	116658110	7440	7440	7440	7440	0
596	20230601	133300	116658110	7440	7440	7440	7440	100
597	20230601	133200	115914110	7440	7440	7440	7440	1
598	20230601	133100	115906670	7440	7440	7440	7440	0
599	20230601	133000	115906670	7440	7440	7440	7440	30
600	20230601	132900	115683470	7440	7440	7440	7440	0
601	20230601	132800	115683470	7440	7410	7440	7410	846
602	20230601	132700	109406560	7400	7400	7400	7400	151
603	20230601	132600	108289160	7400	7400	7400	7400	0
604	20230601	132500	108289160	7400	7400	7400	7400	0
605	20230601	132400	108289160	7400	7400	7400	7400	0
606	20230601	132300	108289160	7400	7400	7400	7400	0
607	20230601	132200	108289160	7400	7400	7400	7400	0
608	20230601	132100	108289160	7400	7400	7400	7400	0
609	20230601	132000	108289160	7400	7400	7400	7400	0
610	20230601	131900	108289160	7400	7400	7400	7400	0
611	20230601	131800	108289160	7400	7400	7400	7400	0
612	20230601	131700	108289160	7400	7400	7400	7400	0
613	20230601	131600	108289160	7400	7400	7400	7400	0
614	20230601	131500	108289160	7400	7400	7400	7400	0
615	20230601	131400	108289160	7400	7400	7400	7400	0
616	20230601	131300	108289160	7400	7400	7400	7400	0
617	20230601	131200	108289160	7400	7400	7400	7400	0
618	20230601	131100	108289160	7400	7400	7400	7400	100
619	20230601	131000	107549160	7400	7400	7400	7400	0
620	20230601	130900	107549160	7400	7400	7400	7400	1
621	20230601	130800	107541760	7400	7400	7400	7400	0
622	20230601	130700	107541760	7400	7390	7400	7390	11
623	20230601	130600	107460370	7390	7390	7390	7390	0
624	20230601	130500	107460370	7390	7390	7390	7390	0
625	20230601	130400	107460370	7390	7390	7390	7390	0
626	20230601	130300	107460370	7390	7390	7390	7390	1
627	20230601	130200	107452980	7400	7400	7400	7400	0
628	20230601	130100	107452980	7400	7400	7400	7400	0
629	20230601	130000	107452980	7400	7400	7400	7400	0
630	20230601	125900	107452980	7400	7400	7400	7400	122
631	20230601	125800	106550180	7390	7390	7390	7390	0
632	20230601	125700	106550180	7390	7390	7390	7390	0
633	20230601	125600	106550180	7390	7390	7390	7390	0
634	20230601	125500	106550180	7390	7390	7390	7390	16
635	20230601	125400	106431940	7390	7390	7390	7390	0
636	20230601	125300	106431940	7390	7390	7390	7390	10
637	20230601	125200	106358040	7400	7400	7400	7400	0
638	20230601	125100	106358040	7400	7400	7400	7400	0
639	20230601	125000	106358040	7400	7400	7400	7400	0
640	20230601	124900	106358040	7400	7400	7400	7400	0
641	20230601	124800	106358040	7400	7400	7400	7400	6
642	20230601	124700	106313640	7380	7380	7380	7380	6
643	20230601	124600	106269360	7380	7380	7380	7380	0
644	20230601	124500	106269360	7380	7380	7380	7380	50
645	20230601	124400	105900360	7400	7400	7400	7400	0
646	20230601	124300	105900360	7400	7400	7400	7400	0
647	20230601	124200	105900360	7400	7400	7400	7400	0
648	20230601	124100	105900360	7400	7400	7400	7400	93
649	20230601	124000	105212160	7400	7400	7400	7400	83
650	20230601	123900	104597960	7400	7400	7400	7400	0
651	20230601	123800	104597960	7400	7400	7400	7400	0
652	20230601	123700	104597960	7400	7400	7400	7400	0
653	20230601	123600	104597960	7400	7400	7400	7400	0
654	20230601	123500	104597960	7400	7400	7400	7400	0
655	20230601	123400	104597960	7400	7400	7400	7400	0
656	20230601	123300	104597960	7400	7400	7400	7400	0
657	20230601	123200	104597960	7400	7400	7400	7400	0
658	20230601	123100	104597960	7400	7400	7400	7400	0
659	20230601	123000	104597960	7400	7400	7400	7400	0
660	20230601	122900	104597960	7400	7400	7400	7400	0
661	20230601	122800	104597960	7400	7400	7400	7400	0
662	20230601	122700	104597960	7400	7400	7400	7400	4
663	20230601	122600	104568360	7400	7400	7400	7400	1
664	20230601	122500	104560960	7390	7390	7390	7390	0
665	20230601	122400	104560960	7390	7370	7390	7370	100
666	20230601	122300	103823880	7370	7370	7370	7370	589
667	20230601	122200	99482950	7390	7390	7390	7390	0
668	20230601	122100	99482950	7390	7390	7390	7390	4
669	20230601	122000	99453390	7380	7380	7380	7380	3
670	20230601	121900	99431250	7380	7380	7380	7380	0
671	20230601	121800	99431250	7380	7380	7380	7380	100
672	20230601	121700	98693250	7380	7380	7380	7380	0
673	20230601	121600	98693250	7380	7380	7380	7380	13
674	20230601	121500	98597310	7390	7390	7390	7390	0
675	20230601	121400	98597310	7390	7380	7390	7380	9
676	20230601	121300	98530880	7370	7370	7370	7370	0
677	20230601	121200	98530880	7370	7370	7370	7370	0
678	20230601	121100	98530880	7370	7370	7370	7370	28
679	20230601	121000	98324520	7370	7370	7370	7370	0
680	20230601	120900	98324520	7370	7370	7370	7370	16
681	20230601	120800	98206600	7390	7390	7390	7390	0
682	20230601	120700	98206600	7390	7390	7390	7390	0
683	20230601	120600	98206600	7390	7390	7390	7390	0
684	20230601	120500	98206600	7390	7400	7400	7390	101
685	20230601	120400	97459380	7390	7390	7390	7390	0
686	20230601	120300	97459380	7390	7390	7390	7390	1
687	20230601	120200	97451990	7390	7390	7390	7390	16
688	20230601	120100	97333750	7390	7390	7390	7390	0
689	20230601	120000	97333750	7390	7390	7390	7390	0
690	20230601	115900	97333750	7390	7390	7390	7390	1
691	20230601	115800	97326360	7400	7400	7400	7400	0
692	20230601	115700	97326360	7400	7400	7400	7400	5
693	20230601	115600	97289360	7370	7370	7370	7370	0
694	20230601	115500	97289360	7370	7370	7370	7370	0
695	20230601	115400	97289360	7370	7380	7380	7370	65
696	20230601	115300	96810210	7390	7400	7400	7380	46
697	20230601	115200	96470650	7400	7400	7400	7400	9
698	20230601	115100	96404050	7380	7380	7380	7380	0
699	20230601	115000	96404050	7380	7380	7380	7380	11
700	20230601	114900	96322870	7390	7390	7390	7390	10
701	20230601	114800	96248970	7420	7420	7420	7420	0
702	20230601	114700	96248970	7420	7420	7420	7420	0
703	20230601	114600	96248970	7420	7420	7420	7420	0
704	20230601	114500	96248970	7420	7420	7420	7420	0
705	20230601	114400	96248970	7420	7420	7420	7420	0
706	20230601	114300	96248970	7420	7420	7420	7420	0
707	20230601	114200	96248970	7420	7420	7420	7420	0
708	20230601	114100	96248970	7420	7420	7420	7420	0
709	20230601	114000	96248970	7420	7420	7420	7420	0
710	20230601	113900	96248970	7420	7420	7420	7420	0
711	20230601	113800	96248970	7420	7410	7420	7410	200
712	20230601	113700	94764980	7410	7410	7410	7410	5
713	20230601	113600	94727930	7410	7410	7410	7410	4
714	20230601	113500	94698290	7390	7390	7390	7370	106
715	20230601	113400	93916450	7380	7380	7380	7380	0
716	20230601	113300	93916450	7380	7380	7380	7380	268
717	20230601	113200	91938610	7410	7390	7410	7390	1032
718	20230601	113100	84304080	7370	7370	7370	7370	3
719	20230601	113000	84281970	7360	7360	7360	7360	0
720	20230601	112900	84281970	7360	7360	7360	7360	0
721	20230601	112800	84281970	7360	7360	7360	7360	0
722	20230601	112700	84281970	7360	7360	7360	7360	0
723	20230601	112600	84281970	7360	7360	7360	7360	0
724	20230601	112500	84281970	7360	7370	7370	7360	70
725	20230601	112400	83766410	7390	7390	7390	7390	0
726	20230601	112300	83766410	7390	7390	7390	7390	0
727	20230601	112200	83766410	7390	7390	7390	7390	0
728	20230601	112100	83766410	7390	7390	7390	7390	0
729	20230601	112000	83766410	7390	7390	7390	7390	0
730	20230601	111900	83766410	7390	7390	7390	7390	0
731	20230601	111800	83766410	7390	7390	7390	7390	0
732	20230601	111700	83766410	7390	7390	7390	7390	1
733	20230601	111600	83759020	7390	7390	7390	7390	2
734	20230601	111500	83744240	7400	7370	7400	7370	252
735	20230601	111400	81884680	7370	7370	7370	7370	663
736	20230601	111300	76998370	7370	7370	7370	7370	15
737	20230601	111200	76887820	7370	7370	7370	7370	0
738	20230601	111100	76887820	7370	7370	7370	7370	1
739	20230601	111000	76880450	7350	7350	7350	7350	0
740	20230601	110900	76880450	7350	7360	7360	7350	282
741	20230601	110800	74807570	7370	7370	7370	7370	0
742	20230601	110700	74807570	7370	7370	7370	7370	0
743	20230601	110600	74807570	7370	7370	7370	7370	0
744	20230601	110500	74807570	7370	7370	7370	7370	0
745	20230601	110400	74807570	7370	7370	7370	7370	1060
746	20230601	110300	66995370	7340	7360	7360	7340	1000
747	20230601	110200	59655230	7360	7360	7360	7360	0
748	20230601	110100	59655230	7360	7360	7360	7360	10
749	20230601	110000	59581630	7350	7350	7350	7350	0
750	20230601	105900	59581630	7350	7350	7350	7350	750
751	20230601	105800	54069130	7380	7380	7380	7380	0
752	20230601	105700	54069130	7380	7380	7380	7380	0
753	20230601	105600	54069130	7380	7390	7400	7380	292
754	20230601	105500	51912930	7390	7390	7390	7390	0
755	20230601	105400	51912930	7390	7390	7390	7390	0
756	20230601	105300	51912930	7390	7390	7390	7390	0
757	20230601	105200	51912930	7390	7390	7390	7390	0
758	20230601	105100	51912930	7390	7390	7390	7390	0
759	20230601	105000	51912930	7390	7390	7390	7390	0
760	20230601	104900	51912930	7390	7390	7390	7390	0
761	20230601	104800	51912930	7390	7390	7390	7390	29
762	20230601	104700	51698620	7400	7390	7400	7390	916
763	20230601	104600	44926350	7380	7380	7380	7380	2
764	20230601	104500	44911590	7390	7390	7390	7390	0
765	20230601	104400	44911590	7390	7390	7390	7390	0
766	20230601	104300	44911590	7390	7390	7390	7390	0
767	20230601	104200	44911590	7390	7390	7390	7390	264
768	20230601	104100	42960630	7390	7390	7390	7390	0
769	20230601	104000	42960630	7390	7390	7390	7390	67
770	20230601	103900	42465500	7390	7390	7390	7390	10
771	20230601	103800	42391600	7400	7400	7400	7400	10
772	20230601	103700	42317600	7400	7400	7400	7400	0
773	20230601	103600	42317600	7400	7400	7400	7400	0
774	20230601	103500	42317600	7400	7400	7400	7400	0
775	20230601	103400	42317600	7400	7340	7400	7320	257
776	20230601	103300	40432140	7380	7380	7380	7380	0
777	20230601	103200	40432140	7380	7380	7380	7380	0
778	20230601	103100	40432140	7380	7380	7380	7380	0
779	20230601	103000	40432140	7380	7380	7380	7380	0
780	20230601	102900	40432140	7380	7380	7380	7380	84
781	20230601	102800	39812220	7380	7380	7380	7380	0
782	20230601	102700	39812220	7380	7380	7380	7380	0
783	20230601	102600	39812220	7380	7340	7380	7320	70
784	20230601	102500	39299080	7380	7380	7380	7380	0
785	20230601	102400	39299080	7380	7380	7380	7380	0
786	20230601	102300	39299080	7380	7380	7380	7380	11
787	20230601	102200	39217900	7380	7380	7380	7380	0
788	20230601	102100	39217900	7380	7380	7380	7380	0
789	20230601	102000	39217900	7380	7380	7380	7380	0
790	20230601	101900	39217900	7380	7380	7380	7380	2
791	20230601	101800	39203140	7380	7380	7380	7380	0
792	20230601	101700	39203140	7380	7380	7380	7380	0
793	20230601	101600	39203140	7380	7380	7380	7380	40
794	20230601	101500	38907940	7400	7400	7400	7400	0
795	20230601	101400	38907940	7400	7400	7400	7400	0
796	20230601	101300	38907940	7400	7390	7400	7390	200
797	20230601	101200	37428540	7300	7380	7380	7300	420
798	20230601	101100	34354410	7380	7380	7380	7380	6
799	20230601	101000	34310130	7390	7380	7390	7380	21
800	20230601	100900	34155090	7380	7380	7380	7380	5
801	20230601	100800	34118190	7370	7370	7370	7370	18
802	20230601	100700	33985530	7380	7380	7380	7380	0
803	20230601	100600	33985530	7380	7370	7380	7330	28
804	20230601	100500	33779700	7380	7380	7380	7380	0
805	20230601	100400	33779700	7380	7380	7380	7380	11
806	20230601	100300	33698520	7380	7380	7380	7380	162
807	20230601	100200	32502960	7380	7380	7380	7380	0
808	20230601	100100	32502960	7380	7380	7380	7380	3
809	20230601	100000	32480820	7390	7390	7390	7390	6
810	20230601	095900	32436480	7400	7400	7400	7400	0
811	20230601	095800	32436480	7400	7400	7400	7400	0
812	20230601	095700	32436480	7400	7400	7400	7400	0
813	20230601	095600	32436480	7400	7360	7400	7360	21
814	20230601	095500	32281520	7410	7410	7410	7410	20
815	20230601	095400	32133320	7410	7410	7410	7410	0
816	20230601	095300	32133320	7410	7410	7410	7410	0
817	20230601	095200	32133320	7410	7400	7410	7390	321
818	20230601	095100	29757120	7410	7410	7410	7410	0
819	20230601	095000	29757120	7410	7410	7410	7410	1
820	20230601	094900	29749710	7380	7380	7380	7380	180
821	20230601	094800	28421310	7380	7380	7380	7380	0
822	20230601	094700	28421310	7380	7380	7380	7380	3
823	20230601	094600	28399170	7370	7360	7370	7360	101
824	20230601	094500	27654810	7360	7380	7430	7360	12
825	20230601	094400	27566360	7380	7420	7430	7380	151
826	20230601	094300	26445450	7420	7400	7420	7400	119
827	20230601	094200	25564830	7380	7370	7400	7370	270
828	20230601	094100	23571000	7350	7340	7350	7340	183
829	20230601	094000	22227730	7330	7330	7330	7330	66
830	20230601	093900	21743950	7330	7320	7330	7320	408
831	20230601	093800	18756310	7320	7330	7330	7320	7
832	20230601	093700	18705030	7330	7320	7330	7320	107
833	20230601	093600	17921750	7280	7330	7330	7280	411
834	20230601	093500	14917410	7330	7300	7330	7300	96
835	20230601	093400	14215830	7310	7310	7310	7310	464
836	20230601	093300	10823990	7310	7300	7310	7300	119
837	20230601	093200	9954930	7300	7300	7300	7300	0
838	20230601	093100	9954930	7300	7300	7300	7300	0
839	20230601	093000	9954930	7300	7300	7300	7300	0
840	20230601	092900	9954930	7300	7300	7300	7300	0
841	20230601	092800	9954930	7300	7290	7300	7290	11
842	20230601	092700	9874730	7280	7290	7290	7280	82
843	20230601	092600	9276960	7280	7280	7280	7280	0
844	20230601	092500	9276960	7280	7280	7280	7280	0
845	20230601	092400	9276960	7280	7280	7280	7280	0
846	20230601	092300	9276960	7280	7280	7280	7280	0
847	20230601	092200	9276960	7280	7280	7280	7280	3
848	20230601	092100	9255120	7280	7280	7280	7280	0
849	20230601	092000	9255120	7280	7280	7280	7280	0
850	20230601	091900	9255120	7280	7280	7280	7280	0
851	20230601	091800	9255120	7280	7280	7280	7280	0
852	20230601	091700	9255120	7280	7280	7280	7280	10
853	20230601	091600	9182320	7280	7280	7280	7280	63
854	20230601	091500	8723680	7280	7280	7280	7280	36
855	20230601	091400	8461600	7280	7250	7280	7250	950
856	20230601	091300	1574070	7240	7240	7240	7240	50
857	20230601	091200	1212070	7250	7250	7250	7250	100
858	20230601	091100	487070	7270	7270	7270	7270	0
859	20230601	091000	487070	7270	7270	7270	7270	0
860	20230601	090900	487070	7270	7270	7270	7270	0
861	20230601	090800	487070	7270	7270	7270	7270	1
862	20230601	090700	479800	7270	7270	7270	7270	0
863	20230601	090600	479800	7270	7270	7270	7270	0
864	20230601	090500	479800	7270	7270	7270	7270	0
865	20230601	090400	479800	7270	7270	7270	7270	54
866	20230601	090300	87220	7280	7270	7280	7270	10
867	20230601	090200	14510	7270	7270	7270	7270	1
868	20230601	090100	7240	7240	7240	7240	7240	0
869	20230601	090000	7240	7240	7240	7240	7240	1