KissMeData/383930/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	222400	216055050	5420	5420	5420	5420	4848
3	20230601	222300	216055050	5420	5420	5420	5420	0
4	20230601	222200	216055050	5420	5420	5420	5420	0
5	20230601	222100	216055050	5420	5420	5420	5420	0
6	20230601	222000	216055050	5420	5420	5420	5420	0
7	20230601	221900	216055050	5420	5420	5420	5420	0
8	20230601	221800	216055050	5420	5420	5420	5420	0
9	20230601	221700	216055050	5420	5420	5420	5420	0
10	20230601	221600	216055050	5420	5420	5420	5420	0
11	20230601	221500	216055050	5420	5420	5420	5420	0
12	20230601	221400	216055050	5420	5420	5420	5420	0
13	20230601	221300	216055050	5420	5420	5420	5420	0
14	20230601	221200	216055050	5420	5420	5420	5420	0
15	20230601	221100	216055050	5420	5420	5420	5420	0
16	20230601	221000	216055050	5420	5420	5420	5420	0
17	20230601	220900	216055050	5420	5420	5420	5420	0
18	20230601	220800	216055050	5420	5420	5420	5420	0
19	20230601	220700	216055050	5420	5420	5420	5420	0
20	20230601	220600	216055050	5420	5420	5420	5420	0
21	20230601	220500	216055050	5420	5420	5420	5420	0
22	20230601	220400	216055050	5420	5420	5420	5420	0
23	20230601	220300	216055050	5420	5420	5420	5420	0
24	20230601	220200	216055050	5420	5420	5420	5420	0
25	20230601	220100	216055050	5420	5420	5420	5420	0
26	20230601	220000	216055050	5420	5420	5420	5420	0
27	20230601	215900	216055050	5420	5420	5420	5420	0
28	20230601	215800	216055050	5420	5420	5420	5420	0
29	20230601	215700	216055050	5420	5420	5420	5420	0
30	20230601	215600	216055050	5420	5420	5420	5420	0
31	20230601	215500	216055050	5420	5420	5420	5420	0
32	20230601	215400	216055050	5420	5420	5420	5420	4848
33	20230601	215300	216055050	5420	5420	5420	5420	0
34	20230601	215200	216055050	5420	5420	5420	5420	0
35	20230601	215100	216055050	5420	5420	5420	5420	0
36	20230601	215000	216055050	5420	5420	5420	5420	0
37	20230601	214900	216055050	5420	5420	5420	5420	0
38	20230601	214800	216055050	5420	5420	5420	5420	0
39	20230601	214700	216055050	5420	5420	5420	5420	0
40	20230601	214600	216055050	5420	5420	5420	5420	0
41	20230601	214500	216055050	5420	5420	5420	5420	0
42	20230601	214400	216055050	5420	5420	5420	5420	0
43	20230601	214300	216055050	5420	5420	5420	5420	0
44	20230601	214200	216055050	5420	5420	5420	5420	0
45	20230601	214100	216055050	5420	5420	5420	5420	0
46	20230601	214000	216055050	5420	5420	5420	5420	0
47	20230601	213900	216055050	5420	5420	5420	5420	0
48	20230601	213800	216055050	5420	5420	5420	5420	0
49	20230601	213700	216055050	5420	5420	5420	5420	0
50	20230601	213600	216055050	5420	5420	5420	5420	0
51	20230601	213500	216055050	5420	5420	5420	5420	0
52	20230601	213400	216055050	5420	5420	5420	5420	0
53	20230601	213300	216055050	5420	5420	5420	5420	0
54	20230601	213200	216055050	5420	5420	5420	5420	0
55	20230601	213100	216055050	5420	5420	5420	5420	0
56	20230601	213000	216055050	5420	5420	5420	5420	0
57	20230601	212900	216055050	5420	5420	5420	5420	0
58	20230601	212800	216055050	5420	5420	5420	5420	0
59	20230601	212700	216055050	5420	5420	5420	5420	0
60	20230601	212600	216055050	5420	5420	5420	5420	0
61	20230601	212500	216055050	5420	5420	5420	5420	0
62	20230601	212400	216055050	5420	5420	5420	5420	4848
63	20230601	212300	216055050	5420	5420	5420	5420	0
64	20230601	212200	216055050	5420	5420	5420	5420	0
65	20230601	212100	216055050	5420	5420	5420	5420	0
66	20230601	212000	216055050	5420	5420	5420	5420	0
67	20230601	211900	216055050	5420	5420	5420	5420	0
68	20230601	211800	216055050	5420	5420	5420	5420	0
69	20230601	211700	216055050	5420	5420	5420	5420	0
70	20230601	211600	216055050	5420	5420	5420	5420	0
71	20230601	211500	216055050	5420	5420	5420	5420	0
72	20230601	211400	216055050	5420	5420	5420	5420	0
73	20230601	211300	216055050	5420	5420	5420	5420	0
74	20230601	211200	216055050	5420	5420	5420	5420	0
75	20230601	211100	216055050	5420	5420	5420	5420	0
76	20230601	211000	216055050	5420	5420	5420	5420	0
77	20230601	210900	216055050	5420	5420	5420	5420	0
78	20230601	210800	216055050	5420	5420	5420	5420	0
79	20230601	210700	216055050	5420	5420	5420	5420	0
80	20230601	210600	216055050	5420	5420	5420	5420	0
81	20230601	210500	216055050	5420	5420	5420	5420	0
82	20230601	210400	216055050	5420	5420	5420	5420	0
83	20230601	210300	216055050	5420	5420	5420	5420	0
84	20230601	210200	216055050	5420	5420	5420	5420	0
85	20230601	210100	216055050	5420	5420	5420	5420	0
86	20230601	210000	216055050	5420	5420	5420	5420	0
87	20230601	205900	216055050	5420	5420	5420	5420	0
88	20230601	205800	216055050	5420	5420	5420	5420	0
89	20230601	205700	216055050	5420	5420	5420	5420	0
90	20230601	205600	216055050	5420	5420	5420	5420	0
91	20230601	205500	216055050	5420	5420	5420	5420	0
92	20230601	205400	216055050	5420	5420	5420	5420	4848
93	20230601	205300	216055050	5420	5420	5420	5420	0
94	20230601	205200	216055050	5420	5420	5420	5420	0
95	20230601	205100	216055050	5420	5420	5420	5420	0
96	20230601	205000	216055050	5420	5420	5420	5420	0
97	20230601	204900	216055050	5420	5420	5420	5420	0
98	20230601	204800	216055050	5420	5420	5420	5420	0
99	20230601	204700	216055050	5420	5420	5420	5420	0
100	20230601	204600	216055050	5420	5420	5420	5420	0
101	20230601	204500	216055050	5420	5420	5420	5420	0
102	20230601	204400	216055050	5420	5420	5420	5420	0
103	20230601	204300	216055050	5420	5420	5420	5420	0
104	20230601	204200	216055050	5420	5420	5420	5420	0
105	20230601	204100	216055050	5420	5420	5420	5420	0
106	20230601	204000	216055050	5420	5420	5420	5420	0
107	20230601	203900	216055050	5420	5420	5420	5420	0
108	20230601	203800	216055050	5420	5420	5420	5420	0
109	20230601	203700	216055050	5420	5420	5420	5420	0
110	20230601	203600	216055050	5420	5420	5420	5420	0
111	20230601	203500	216055050	5420	5420	5420	5420	0
112	20230601	203400	216055050	5420	5420	5420	5420	0
113	20230601	203300	216055050	5420	5420	5420	5420	0
114	20230601	203200	216055050	5420	5420	5420	5420	0
115	20230601	203100	216055050	5420	5420	5420	5420	0
116	20230601	203000	216055050	5420	5420	5420	5420	0
117	20230601	202900	216055050	5420	5420	5420	5420	0
118	20230601	202800	216055050	5420	5420	5420	5420	0
119	20230601	202700	216055050	5420	5420	5420	5420	0
120	20230601	202600	216055050	5420	5420	5420	5420	0
121	20230601	202500	216055050	5420	5420	5420	5420	0
122	20230601	202400	216055050	5420	5420	5420	5420	4848
123	20230601	202300	216055050	5420	5420	5420	5420	0
124	20230601	202200	216055050	5420	5420	5420	5420	0
125	20230601	202100	216055050	5420	5420	5420	5420	0
126	20230601	202000	216055050	5420	5420	5420	5420	0
127	20230601	201900	216055050	5420	5420	5420	5420	0
128	20230601	201800	216055050	5420	5420	5420	5420	0
129	20230601	201700	216055050	5420	5420	5420	5420	0
130	20230601	201600	216055050	5420	5420	5420	5420	0
131	20230601	201500	216055050	5420	5420	5420	5420	0
132	20230601	201400	216055050	5420	5420	5420	5420	0
133	20230601	201300	216055050	5420	5420	5420	5420	0
134	20230601	201200	216055050	5420	5420	5420	5420	0
135	20230601	201100	216055050	5420	5420	5420	5420	0
136	20230601	201000	216055050	5420	5420	5420	5420	0
137	20230601	200900	216055050	5420	5420	5420	5420	0
138	20230601	200800	216055050	5420	5420	5420	5420	0
139	20230601	200700	216055050	5420	5420	5420	5420	0
140	20230601	200600	216055050	5420	5420	5420	5420	0
141	20230601	200500	216055050	5420	5420	5420	5420	0
142	20230601	200400	216055050	5420	5420	5420	5420	0
143	20230601	200300	216055050	5420	5420	5420	5420	0
144	20230601	200200	216055050	5420	5420	5420	5420	0
145	20230601	200100	216055050	5420	5420	5420	5420	0
146	20230601	200000	216055050	5420	5420	5420	5420	0
147	20230601	195900	216055050	5420	5420	5420	5420	0
148	20230601	195800	216055050	5420	5420	5420	5420	0
149	20230601	195700	216055050	5420	5420	5420	5420	0
150	20230601	195600	216055050	5420	5420	5420	5420	0
151	20230601	195500	216055050	5420	5420	5420	5420	0
152	20230601	195400	216055050	5420	5420	5420	5420	4848
153	20230601	195300	216055050	5420	5420	5420	5420	0
154	20230601	195200	216055050	5420	5420	5420	5420	0
155	20230601	195100	216055050	5420	5420	5420	5420	0
156	20230601	195000	216055050	5420	5420	5420	5420	0
157	20230601	194900	216055050	5420	5420	5420	5420	0
158	20230601	194800	216055050	5420	5420	5420	5420	0
159	20230601	194700	216055050	5420	5420	5420	5420	0
160	20230601	194600	216055050	5420	5420	5420	5420	0
161	20230601	194500	216055050	5420	5420	5420	5420	0
162	20230601	194400	216055050	5420	5420	5420	5420	0
163	20230601	194300	216055050	5420	5420	5420	5420	0
164	20230601	194200	216055050	5420	5420	5420	5420	0
165	20230601	194100	216055050	5420	5420	5420	5420	0
166	20230601	194000	216055050	5420	5420	5420	5420	0
167	20230601	193900	216055050	5420	5420	5420	5420	0
168	20230601	193800	216055050	5420	5420	5420	5420	0
169	20230601	193700	216055050	5420	5420	5420	5420	0
170	20230601	193600	216055050	5420	5420	5420	5420	0
171	20230601	193500	216055050	5420	5420	5420	5420	0
172	20230601	193400	216055050	5420	5420	5420	5420	0
173	20230601	193300	216055050	5420	5420	5420	5420	0
174	20230601	193200	216055050	5420	5420	5420	5420	0
175	20230601	193100	216055050	5420	5420	5420	5420	0
176	20230601	193000	216055050	5420	5420	5420	5420	0
177	20230601	192900	216055050	5420	5420	5420	5420	0
178	20230601	192800	216055050	5420	5420	5420	5420	0
179	20230601	192700	216055050	5420	5420	5420	5420	0
180	20230601	192600	216055050	5420	5420	5420	5420	0
181	20230601	192500	216055050	5420	5420	5420	5420	0
182	20230601	192400	216055050	5420	5420	5420	5420	4848
183	20230601	192300	216055050	5420	5420	5420	5420	0
184	20230601	192200	216055050	5420	5420	5420	5420	0
185	20230601	192100	216055050	5420	5420	5420	5420	0
186	20230601	192000	216055050	5420	5420	5420	5420	0
187	20230601	191900	216055050	5420	5420	5420	5420	0
188	20230601	191800	216055050	5420	5420	5420	5420	0
189	20230601	191700	216055050	5420	5420	5420	5420	0
190	20230601	191600	216055050	5420	5420	5420	5420	0
191	20230601	191500	216055050	5420	5420	5420	5420	0
192	20230601	191400	216055050	5420	5420	5420	5420	0
193	20230601	191300	216055050	5420	5420	5420	5420	0
194	20230601	191200	216055050	5420	5420	5420	5420	0
195	20230601	191100	216055050	5420	5420	5420	5420	0
196	20230601	191000	216055050	5420	5420	5420	5420	0
197	20230601	190900	216055050	5420	5420	5420	5420	0
198	20230601	190800	216055050	5420	5420	5420	5420	0
199	20230601	190700	216055050	5420	5420	5420	5420	0
200	20230601	190600	216055050	5420	5420	5420	5420	0
201	20230601	190500	216055050	5420	5420	5420	5420	0
202	20230601	190400	216055050	5420	5420	5420	5420	0
203	20230601	190300	216055050	5420	5420	5420	5420	0
204	20230601	190200	216055050	5420	5420	5420	5420	0
205	20230601	190100	216055050	5420	5420	5420	5420	0
206	20230601	190000	216055050	5420	5420	5420	5420	0
207	20230601	185900	216055050	5420	5420	5420	5420	0
208	20230601	185800	216055050	5420	5420	5420	5420	0
209	20230601	185700	216055050	5420	5420	5420	5420	0
210	20230601	185600	216055050	5420	5420	5420	5420	0
211	20230601	185500	216055050	5420	5420	5420	5420	0
212	20230601	185400	216055050	5420	5420	5420	5420	4848
213	20230601	185300	216055050	5420	5420	5420	5420	0
214	20230601	185200	216055050	5420	5420	5420	5420	0
215	20230601	185100	216055050	5420	5420	5420	5420	0
216	20230601	185000	216055050	5420	5420	5420	5420	0
217	20230601	184900	216055050	5420	5420	5420	5420	0
218	20230601	184800	216055050	5420	5420	5420	5420	0
219	20230601	184700	216055050	5420	5420	5420	5420	0
220	20230601	184600	216055050	5420	5420	5420	5420	0
221	20230601	184500	216055050	5420	5420	5420	5420	0
222	20230601	184400	216055050	5420	5420	5420	5420	0
223	20230601	184300	216055050	5420	5420	5420	5420	0
224	20230601	184200	216055050	5420	5420	5420	5420	0
225	20230601	184100	216055050	5420	5420	5420	5420	0
226	20230601	184000	216055050	5420	5420	5420	5420	0
227	20230601	183900	216055050	5420	5420	5420	5420	0
228	20230601	183800	216055050	5420	5420	5420	5420	0
229	20230601	183700	216055050	5420	5420	5420	5420	0
230	20230601	183600	216055050	5420	5420	5420	5420	0
231	20230601	183500	216055050	5420	5420	5420	5420	0
232	20230601	183400	216055050	5420	5420	5420	5420	0
233	20230601	183300	216055050	5420	5420	5420	5420	0
234	20230601	183200	216055050	5420	5420	5420	5420	0
235	20230601	183100	216055050	5420	5420	5420	5420	0
236	20230601	183000	216055050	5420	5420	5420	5420	0
237	20230601	182900	216055050	5420	5420	5420	5420	0
238	20230601	182800	216055050	5420	5420	5420	5420	0
239	20230601	182700	216055050	5420	5420	5420	5420	0
240	20230601	182600	216055050	5420	5420	5420	5420	0
241	20230601	182500	216055050	5420	5420	5420	5420	0
242	20230601	182400	216055050	5420	5420	5420	5420	4848
243	20230601	182300	216055050	5420	5420	5420	5420	0
244	20230601	182200	216055050	5420	5420	5420	5420	0
245	20230601	182100	216055050	5420	5420	5420	5420	0
246	20230601	182000	216055050	5420	5420	5420	5420	0
247	20230601	181900	216055050	5420	5420	5420	5420	0
248	20230601	181800	216055050	5420	5420	5420	5420	0
249	20230601	181700	216055050	5420	5420	5420	5420	0
250	20230601	181600	216055050	5420	5420	5420	5420	0
251	20230601	181500	216055050	5420	5420	5420	5420	0
252	20230601	181400	216055050	5420	5420	5420	5420	0
253	20230601	181300	216055050	5420	5420	5420	5420	0
254	20230601	181200	216055050	5420	5420	5420	5420	0
255	20230601	181100	216055050	5420	5420	5420	5420	0
256	20230601	181000	216055050	5420	5420	5420	5420	0
257	20230601	180900	216055050	5420	5420	5420	5420	0
258	20230601	180800	216055050	5420	5420	5420	5420	0
259	20230601	180700	216055050	5420	5420	5420	5420	0
260	20230601	180600	216055050	5420	5420	5420	5420	0
261	20230601	180500	216055050	5420	5420	5420	5420	0
262	20230601	180400	216055050	5420	5420	5420	5420	0
263	20230601	180300	216055050	5420	5420	5420	5420	0
264	20230601	180200	216055050	5420	5420	5420	5420	0
265	20230601	180100	216055050	5420	5420	5420	5420	0
266	20230601	180000	216055050	5420	5420	5420	5420	0
267	20230601	175900	216055050	5420	5420	5420	5420	0
268	20230601	175800	216055050	5420	5420	5420	5420	0
269	20230601	175700	216055050	5420	5420	5420	5420	0
270	20230601	175600	216055050	5420	5420	5420	5420	0
271	20230601	175500	216055050	5420	5420	5420	5420	0
272	20230601	175400	216055050	5420	5420	5420	5420	4848
273	20230601	175300	216055050	5420	5420	5420	5420	0
274	20230601	175200	216055050	5420	5420	5420	5420	0
275	20230601	175100	216055050	5420	5420	5420	5420	0
276	20230601	175000	216055050	5420	5420	5420	5420	0
277	20230601	174900	216055050	5420	5420	5420	5420	0
278	20230601	174800	216055050	5420	5420	5420	5420	0
279	20230601	174700	216055050	5420	5420	5420	5420	0
280	20230601	174600	216055050	5420	5420	5420	5420	0
281	20230601	174500	216055050	5420	5420	5420	5420	0
282	20230601	174400	216055050	5420	5420	5420	5420	0
283	20230601	174300	216055050	5420	5420	5420	5420	0
284	20230601	174200	216055050	5420	5420	5420	5420	0
285	20230601	174100	216055050	5420	5420	5420	5420	0
286	20230601	174000	216055050	5420	5420	5420	5420	0
287	20230601	173900	216055050	5420	5420	5420	5420	0
288	20230601	173800	216055050	5420	5420	5420	5420	0
289	20230601	173700	216055050	5420	5420	5420	5420	0
290	20230601	173600	216055050	5420	5420	5420	5420	0
291	20230601	173500	216055050	5420	5420	5420	5420	0
292	20230601	173400	216055050	5420	5420	5420	5420	0
293	20230601	173300	216055050	5420	5420	5420	5420	0
294	20230601	173200	216055050	5420	5420	5420	5420	0
295	20230601	173100	216055050	5420	5420	5420	5420	0
296	20230601	173000	216055050	5420	5420	5420	5420	0
297	20230601	172900	216055050	5420	5420	5420	5420	0
298	20230601	172800	216055050	5420	5420	5420	5420	0
299	20230601	172700	216055050	5420	5420	5420	5420	0
300	20230601	172600	216055050	5420	5420	5420	5420	0
301	20230601	172500	216055050	5420	5420	5420	5420	0
302	20230601	172400	216055050	5420	5420	5420	5420	4848
303	20230601	172300	216055050	5420	5420	5420	5420	0
304	20230601	172200	216055050	5420	5420	5420	5420	0
305	20230601	172100	216055050	5420	5420	5420	5420	0
306	20230601	172000	216055050	5420	5420	5420	5420	0
307	20230601	171900	216055050	5420	5420	5420	5420	0
308	20230601	171800	216055050	5420	5420	5420	5420	0
309	20230601	171700	216055050	5420	5420	5420	5420	0
310	20230601	171600	216055050	5420	5420	5420	5420	0
311	20230601	171500	216055050	5420	5420	5420	5420	0
312	20230601	171400	216055050	5420	5420	5420	5420	0
313	20230601	171300	216055050	5420	5420	5420	5420	0
314	20230601	171200	216055050	5420	5420	5420	5420	0
315	20230601	171100	216055050	5420	5420	5420	5420	0
316	20230601	171000	216055050	5420	5420	5420	5420	0
317	20230601	170900	216055050	5420	5420	5420	5420	0
318	20230601	170800	216055050	5420	5420	5420	5420	0
319	20230601	170700	216055050	5420	5420	5420	5420	0
320	20230601	170600	216055050	5420	5420	5420	5420	0
321	20230601	170500	216055050	5420	5420	5420	5420	0
322	20230601	170400	216055050	5420	5420	5420	5420	0
323	20230601	170300	216055050	5420	5420	5420	5420	0
324	20230601	170200	216055050	5420	5420	5420	5420	0
325	20230601	170100	216055050	5420	5420	5420	5420	0
326	20230601	170000	216055050	5420	5420	5420	5420	0
327	20230601	165900	216055050	5420	5420	5420	5420	0
328	20230601	165800	216055050	5420	5420	5420	5420	0
329	20230601	165700	216055050	5420	5420	5420	5420	0
330	20230601	165600	216055050	5420	5420	5420	5420	0
331	20230601	165500	216055050	5420	5420	5420	5420	0
332	20230601	165400	216055050	5420	5420	5420	5420	4848
333	20230601	165300	216055050	5420	5420	5420	5420	0
334	20230601	165200	216055050	5420	5420	5420	5420	0
335	20230601	165100	216055050	5420	5420	5420	5420	0
336	20230601	165000	216055050	5420	5420	5420	5420	0
337	20230601	164900	216055050	5420	5420	5420	5420	0
338	20230601	164800	216055050	5420	5420	5420	5420	0
339	20230601	164700	216055050	5420	5420	5420	5420	0
340	20230601	164600	216055050	5420	5420	5420	5420	0
341	20230601	164500	216055050	5420	5420	5420	5420	0
342	20230601	164400	216055050	5420	5420	5420	5420	0
343	20230601	164300	216055050	5420	5420	5420	5420	0
344	20230601	164200	216055050	5420	5420	5420	5420	0
345	20230601	164100	216055050	5420	5420	5420	5420	0
346	20230601	164000	216055050	5420	5420	5420	5420	0
347	20230601	163900	216055050	5420	5420	5420	5420	0
348	20230601	163800	216055050	5420	5420	5420	5420	0
349	20230601	163700	216055050	5420	5420	5420	5420	0
350	20230601	163600	216055050	5420	5420	5420	5420	0
351	20230601	163500	216055050	5420	5420	5420	5420	0
352	20230601	163400	216055050	5420	5420	5420	5420	0
353	20230601	163300	216055050	5420	5420	5420	5420	0
354	20230601	163200	216055050	5420	5420	5420	5420	0
355	20230601	163100	216055050	5420	5420	5420	5420	0
356	20230601	163000	216055050	5420	5420	5420	5420	0
357	20230601	162900	216055050	5420	5420	5420	5420	0
358	20230601	162800	216055050	5420	5420	5420	5420	0
359	20230601	162700	216055050	5420	5420	5420	5420	0
360	20230601	162600	216055050	5420	5420	5420	5420	0
361	20230601	162500	216055050	5420	5420	5420	5420	0
362	20230601	162400	216055050	5420	5420	5420	5420	4848
363	20230601	162300	216055050	5420	5420	5420	5420	0
364	20230601	162200	216055050	5420	5420	5420	5420	0
365	20230601	162100	216055050	5420	5420	5420	5420	0
366	20230601	162000	216055050	5420	5420	5420	5420	0
367	20230601	161900	216055050	5420	5420	5420	5420	0
368	20230601	161800	216055050	5420	5420	5420	5420	0
369	20230601	161700	216055050	5420	5420	5420	5420	0
370	20230601	161600	216055050	5420	5420	5420	5420	0
371	20230601	161500	216055050	5420	5420	5420	5420	0
372	20230601	161400	216055050	5420	5420	5420	5420	0
373	20230601	161300	216055050	5420	5420	5420	5420	0
374	20230601	161200	216055050	5420	5420	5420	5420	0
375	20230601	161100	216055050	5420	5420	5420	5420	0
376	20230601	161000	216055050	5420	5420	5420	5420	0
377	20230601	160900	216055050	5420	5420	5420	5420	0
378	20230601	160800	216055050	5420	5420	5420	5420	0
379	20230601	160700	216055050	5420	5420	5420	5420	0
380	20230601	160600	216055050	5420	5420	5420	5420	0
381	20230601	160500	216055050	5420	5420	5420	5420	0
382	20230601	160400	216055050	5420	5420	5420	5420	0
383	20230601	160300	216055050	5420	5420	5420	5420	0
384	20230601	160200	216055050	5420	5420	5420	5420	0
385	20230601	160100	216055050	5420	5420	5420	5420	0
386	20230601	160000	216055050	5420	5420	5420	5420	0
387	20230601	155900	216055050	5420	5420	5420	5420	0
388	20230601	155800	216055050	5420	5420	5420	5420	0
389	20230601	155700	216055050	5420	5420	5420	5420	0
390	20230601	155600	216055050	5420	5420	5420	5420	0
391	20230601	155500	216055050	5420	5420	5420	5420	0
392	20230601	155400	216055050	5420	5420	5420	5420	4848
393	20230601	155300	216055050	5420	5420	5420	5420	0
394	20230601	155200	216055050	5420	5420	5420	5420	0
395	20230601	155100	216055050	5420	5420	5420	5420	0
396	20230601	155000	216055050	5420	5420	5420	5420	0
397	20230601	154900	216055050	5420	5420	5420	5420	0
398	20230601	154800	216055050	5420	5420	5420	5420	0
399	20230601	154700	216055050	5420	5420	5420	5420	0
400	20230601	154600	216055050	5420	5420	5420	5420	0
401	20230601	154500	216055050	5420	5420	5420	5420	0
402	20230601	154400	216055050	5420	5420	5420	5420	0
403	20230601	154300	216055050	5420	5420	5420	5420	0
404	20230601	154200	216055050	5420	5420	5420	5420	0
405	20230601	154100	216055050	5420	5420	5420	5420	0
406	20230601	154000	216055050	5420	5420	5420	5420	0
407	20230601	153900	216055050	5420	5420	5420	5420	0
408	20230601	153800	216055050	5420	5420	5420	5420	0
409	20230601	153700	216055050	5420	5420	5420	5420	0
410	20230601	153600	216055050	5420	5420	5420	5420	0
411	20230601	153500	216055050	5420	5420	5420	5420	0
412	20230601	153400	216055050	5420	5420	5420	5420	0
413	20230601	153300	216055050	5420	5420	5420	5420	0
414	20230601	153200	216055050	5420	5420	5420	5420	0
415	20230601	153100	216055050	5420	5420	5420	5420	0
416	20230601	153000	216055050	5420	5420	5420	5420	4848
417	20230601	152900	189778890	5440	5440	5440	5440	0
418	20230601	152800	189778890	5440	5440	5440	5440	0
419	20230601	152700	189778890	5440	5440	5440	5440	0
420	20230601	152600	189778890	5440	5440	5440	5440	0
421	20230601	152500	189778890	5440	5440	5440	5440	0
422	20230601	152400	189778890	5440	5440	5440	5440	0
423	20230601	152300	189778890	5440	5440	5440	5440	0
424	20230601	152200	189778890	5440	5440	5440	5440	0
425	20230601	152100	189778890	5440	5440	5440	5440	0
426	20230601	152000	189778890	5440	5440	5440	5440	0
427	20230601	151900	189778890	5440	5430	5440	5430	23
428	20230601	151800	189653790	5420	5420	5420	5420	0
429	20230601	151700	189653790	5420	5420	5420	5420	0
430	20230601	151600	189653790	5420	5430	5430	5420	48
431	20230601	151500	189393520	5420	5420	5420	5420	0
432	20230601	151400	189393520	5420	5420	5420	5420	200
433	20230601	151300	188309520	5420	5430	5430	5420	1667
434	20230601	151200	179258910	5440	5440	5440	5440	939
435	20230601	151100	174150750	5450	5450	5450	5450	1
436	20230601	151000	174145300	5440	5440	5440	5440	0
437	20230601	150900	174145300	5440	5440	5440	5440	24
438	20230601	150800	174014740	5450	5450	5450	5450	0
439	20230601	150700	174014740	5450	5450	5450	5450	10
440	20230601	150600	173960240	5450	5450	5450	5450	0
441	20230601	150500	173960240	5450	5450	5450	5450	0
442	20230601	150400	173960240	5450	5450	5450	5450	0
443	20230601	150300	173960240	5450	5450	5450	5450	0
444	20230601	150200	173960240	5450	5450	5450	5450	500
445	20230601	150100	171235240	5440	5440	5440	5440	0
446	20230601	150000	171235240	5440	5440	5440	5440	0
447	20230601	145900	171235240	5440	5440	5440	5440	190
448	20230601	145800	170201640	5450	5450	5450	5450	0
449	20230601	145700	170201640	5450	5450	5450	5450	664
450	20230601	145600	166582840	5460	5460	5460	5460	0
451	20230601	145500	166582840	5460	5460	5460	5460	0
452	20230601	145400	166582840	5460	5460	5460	5460	0
453	20230601	145300	166582840	5460	5460	5460	5460	0
454	20230601	145200	166582840	5460	5460	5460	5460	0
455	20230601	145100	166582840	5460	5450	5460	5450	6
456	20230601	145000	166550130	5460	5460	5460	5460	0
457	20230601	144900	166550130	5460	5460	5460	5460	0
458	20230601	144800	166550130	5460	5460	5460	5460	0
459	20230601	144700	166550130	5460	5460	5460	5460	0
460	20230601	144600	166550130	5460	5460	5460	5460	0
461	20230601	144500	166550130	5460	5460	5460	5460	0
462	20230601	144400	166550130	5460	5460	5460	5460	0
463	20230601	144300	166550130	5460	5460	5460	5460	0
464	20230601	144200	166550130	5460	5460	5460	5460	0
465	20230601	144100	166550130	5460	5450	5460	5450	11
466	20230601	144000	166490170	5450	5450	5450	5450	1
467	20230601	143900	166484720	5460	5460	5460	5460	0
468	20230601	143800	166484720	5460	5460	5460	5460	0
469	20230601	143700	166484720	5460	5460	5460	5460	0
470	20230601	143600	166484720	5460	5460	5460	5460	0
471	20230601	143500	166484720	5460	5460	5460	5460	0
472	20230601	143400	166484720	5460	5460	5460	5460	0
473	20230601	143300	166484720	5460	5450	5460	5450	14
474	20230601	143200	166408410	5450	5450	5450	5450	0
475	20230601	143100	166408410	5450	5450	5450	5450	100
476	20230601	143000	165863410	5450	5450	5450	5450	10
477	20230601	142900	165808910	5460	5460	5460	5460	0
478	20230601	142800	165808910	5460	5460	5460	5460	0
479	20230601	142700	165808910	5460	5460	5460	5460	1
480	20230601	142600	165803450	5460	5460	5460	5460	53
481	20230601	142500	165514070	5450	5450	5450	5450	0
482	20230601	142400	165514070	5450	5450	5450	5450	0
483	20230601	142300	165514070	5450	5450	5450	5450	102
484	20230601	142200	164958170	5460	5460	5460	5460	2
485	20230601	142100	164947250	5450	5450	5450	5450	98
486	20230601	142000	164413150	5450	5450	5450	5450	70
487	20230601	141900	164031650	5450	5450	5450	5450	0
488	20230601	141800	164031650	5450	5450	5450	5450	0
489	20230601	141700	164031650	5450	5450	5450	5450	22
490	20230601	141600	163911750	5450	5450	5450	5450	18
491	20230601	141500	163813650	5450	5450	5450	5450	1
492	20230601	141400	163808200	5440	5440	5440	5440	0
493	20230601	141300	163808200	5440	5440	5440	5440	0
494	20230601	141200	163808200	5440	5440	5440	5440	70
495	20230601	141100	163427400	5440	5440	5440	5440	0
496	20230601	141000	163427400	5440	5440	5440	5440	0
497	20230601	140900	163427400	5440	5440	5440	5440	0
498	20230601	140800	163427400	5440	5440	5440	5440	0
499	20230601	140700	163427400	5440	5440	5440	5440	50
500	20230601	140600	163155400	5440	5440	5440	5440	0
501	20230601	140500	163155400	5440	5440	5440	5440	0
502	20230601	140400	163155400	5440	5440	5440	5440	0
503	20230601	140300	163155400	5440	5440	5440	5440	5
504	20230601	140200	163128200	5440	5440	5440	5440	25
505	20230601	140100	162992200	5430	5430	5430	5430	0
506	20230601	140000	162992200	5430	5430	5430	5430	0
507	20230601	135900	162992200	5430	5430	5430	5430	0
508	20230601	135800	162992200	5430	5430	5430	5430	0
509	20230601	135700	162992200	5430	5430	5430	5430	0
510	20230601	135600	162992200	5430	5430	5430	5430	0
511	20230601	135500	162992200	5430	5430	5430	5430	0
512	20230601	135400	162992200	5430	5430	5430	5430	0
513	20230601	135300	162992200	5430	5430	5430	5430	0
514	20230601	135200	162992200	5430	5430	5430	5430	0
515	20230601	135100	162992200	5430	5430	5430	5430	0
516	20230601	135000	162992200	5430	5430	5430	5430	0
517	20230601	134900	162992200	5430	5430	5430	5430	0
518	20230601	134800	162992200	5430	5430	5430	5430	0
519	20230601	134700	162992200	5430	5430	5430	5430	300
520	20230601	134600	161363200	5440	5440	5440	5440	0
521	20230601	134500	161363200	5440	5440	5440	5440	0
522	20230601	134400	161363200	5440	5440	5440	5440	0
523	20230601	134300	161363200	5440	5440	5440	5440	95
524	20230601	134200	160846400	5430	5430	5430	5430	65
525	20230601	134100	160493450	5430	5430	5430	5430	0
526	20230601	134000	160493450	5430	5430	5430	5430	0
527	20230601	133900	160493450	5430	5430	5430	5430	11
528	20230601	133800	160433720	5440	5440	5440	5440	307
529	20230601	133700	158763640	5440	5440	5440	5440	0
530	20230601	133600	158763640	5440	5440	5440	5440	0
531	20230601	133500	158763640	5440	5440	5440	5440	0
532	20230601	133400	158763640	5440	5440	5440	5440	5
533	20230601	133300	158736440	5430	5430	5430	5430	0
534	20230601	133200	158736440	5430	5430	5430	5430	0
535	20230601	133100	158736440	5430	5430	5430	5430	30
536	20230601	133000	158573540	5430	5430	5430	5430	0
537	20230601	132900	158573540	5430	5430	5430	5430	20
538	20230601	132800	158464940	5430	5430	5430	5430	153
539	20230601	132700	157634150	5430	5430	5430	5430	0
540	20230601	132600	157634150	5430	5430	5430	5430	0
541	20230601	132500	157634150	5430	5430	5430	5430	0
542	20230601	132400	157634150	5430	5430	5430	5430	0
543	20230601	132300	157634150	5430	5430	5430	5430	0
544	20230601	132200	157634150	5430	5430	5430	5430	44
545	20230601	132100	157395230	5420	5420	5420	5420	0
546	20230601	132000	157395230	5420	5430	5430	5420	2330
547	20230601	131900	144751670	5440	5440	5440	5440	0
548	20230601	131800	144751670	5440	5440	5440	5440	17
549	20230601	131700	144659190	5440	5440	5440	5440	119
550	20230601	131600	144011830	5440	5440	5440	5440	0
551	20230601	131500	144011830	5440	5440	5440	5440	0
552	20230601	131400	144011830	5440	5440	5440	5440	0
553	20230601	131300	144011830	5440	5440	5440	5440	0
554	20230601	131200	144011830	5440	5440	5440	5440	0
555	20230601	131100	144011830	5440	5440	5440	5440	0
556	20230601	131000	144011830	5440	5440	5440	5440	0
557	20230601	130900	144011830	5440	5440	5440	5440	0
558	20230601	130800	144011830	5440	5440	5440	5440	0
559	20230601	130700	144011830	5440	5440	5440	5440	169
560	20230601	130600	143092470	5450	5450	5450	5450	0
561	20230601	130500	143092470	5450	5450	5450	5450	0
562	20230601	130400	143092470	5450	5450	5450	5450	0
563	20230601	130300	143092470	5450	5450	5450	5450	0
564	20230601	130200	143092470	5450	5450	5450	5450	0
565	20230601	130100	143092470	5450	5450	5450	5450	0
566	20230601	130000	143092470	5450	5450	5450	5450	0
567	20230601	125900	143092470	5450	5450	5450	5450	5
568	20230601	125800	143065220	5440	5440	5440	5440	0
569	20230601	125700	143065220	5440	5440	5440	5440	0
570	20230601	125600	143065220	5440	5440	5440	5440	17
571	20230601	125500	142972740	5440	5440	5440	5440	1
572	20230601	125400	142967300	5440	5440	5440	5440	1
573	20230601	125300	142961860	5440	5430	5440	5430	8
574	20230601	125200	142918350	5440	5440	5440	5440	176
575	20230601	125100	141960910	5440	5440	5440	5440	0
576	20230601	125000	141960910	5440	5440	5440	5440	100
577	20230601	124900	141416910	5440	5440	5440	5440	0
578	20230601	124800	141416910	5440	5440	5440	5440	0
579	20230601	124700	141416910	5440	5440	5440	5440	0
580	20230601	124600	141416910	5440	5440	5440	5440	0
581	20230601	124500	141416910	5440	5440	5440	5440	1009
582	20230601	124400	135927950	5440	5440	5440	5440	1
583	20230601	124300	135922510	5450	5450	5450	5440	152
584	20230601	124200	135094130	5440	5440	5440	5440	10
585	20230601	124100	135039730	5440	5440	5440	5440	0
586	20230601	124000	135039730	5440	5440	5440	5440	0
587	20230601	123900	135039730	5440	5440	5440	5440	40
588	20230601	123800	134822130	5450	5450	5450	5450	73
589	20230601	123700	134424280	5440	5440	5440	5440	0
590	20230601	123600	134424280	5440	5440	5440	5440	0
591	20230601	123500	134424280	5440	5440	5440	5440	0
592	20230601	123400	134424280	5440	5440	5440	5440	6
593	20230601	123300	134391640	5440	5440	5440	5440	0
594	20230601	123200	134391640	5440	5440	5440	5440	166
595	20230601	123100	133488600	5440	5440	5440	5440	472
596	20230601	123000	130920920	5440	5440	5440	5440	10
597	20230601	122900	130866520	5440	5440	5440	5440	15
598	20230601	122800	130784920	5440	5440	5440	5440	0
599	20230601	122700	130784920	5440	5440	5440	5440	0
600	20230601	122600	130784920	5440	5440	5440	5440	490
601	20230601	122500	128119320	5450	5450	5450	5450	0
602	20230601	122400	128119320	5450	5450	5450	5450	89
603	20230601	122300	127634270	5460	5460	5460	5460	0
604	20230601	122200	127634270	5460	5450	5460	5450	2191
605	20230601	122100	115686790	5450	5450	5450	5450	0
606	20230601	122000	115686790	5450	5440	5450	5440	635
607	20230601	121900	112228000	5440	5440	5440	5440	0
608	20230601	121800	112228000	5440	5440	5440	5440	0
609	20230601	121700	112228000	5440	5440	5440	5440	0
610	20230601	121600	112228000	5440	5440	5440	5440	37
611	20230601	121500	112026720	5440	5430	5440	5430	87
612	20230601	121400	111553470	5440	5440	5440	5440	0
613	20230601	121300	111553470	5440	5440	5440	5440	0
614	20230601	121200	111553470	5440	5440	5440	5440	59
615	20230601	121100	111232510	5440	5440	5440	5440	250
616	20230601	121000	109872510	5440	5440	5440	5440	0
617	20230601	120900	109872510	5440	5440	5440	5440	0
618	20230601	120800	109872510	5440	5440	5440	5440	42
619	20230601	120700	109644030	5450	5450	5450	5450	0
620	20230601	120600	109644030	5450	5450	5450	5450	0
621	20230601	120500	109644030	5450	5450	5450	5450	1
622	20230601	120400	109638580	5450	5450	5450	5450	1
623	20230601	120300	109633130	5440	5440	5440	5440	0
624	20230601	120200	109633130	5440	5440	5440	5440	0
625	20230601	120100	109633130	5440	5440	5440	5440	0
626	20230601	120000	109633130	5440	5440	5440	5440	3
627	20230601	115900	109616810	5450	5450	5450	5450	183
628	20230601	115800	108619460	5440	5440	5440	5440	10
629	20230601	115700	108565060	5450	5450	5450	5450	0
630	20230601	115600	108565060	5450	5450	5450	5450	100
631	20230601	115500	108020060	5450	5450	5450	5450	0
632	20230601	115400	108020060	5450	5450	5450	5450	0
633	20230601	115300	108020060	5450	5450	5450	5450	0
634	20230601	115200	108020060	5450	5450	5450	5450	0
635	20230601	115100	108020060	5450	5450	5450	5450	1
636	20230601	115000	108014610	5440	5440	5440	5440	0
637	20230601	114900	108014610	5440	5440	5440	5440	0
638	20230601	114800	108014610	5440	5450	5450	5440	2
639	20230601	114700	108003720	5440	5440	5450	5440	202
640	20230601	114600	106902840	5440	5440	5440	5440	1
641	20230601	114500	106897400	5440	5440	5440	5440	0
642	20230601	114400	106897400	5440	5440	5440	5440	1
643	20230601	114300	106891960	5440	5440	5440	5440	1
644	20230601	114200	106886520	5440	5440	5440	5440	5
645	20230601	114100	106859320	5440	5440	5440	5440	0
646	20230601	114000	106859320	5440	5440	5440	5440	0
647	20230601	113900	106859320	5440	5440	5440	5440	100
648	20230601	113800	106315320	5450	5450	5450	5450	0
649	20230601	113700	106315320	5450	5450	5450	5450	2
650	20230601	113600	106304420	5450	5450	5450	5450	0
651	20230601	113500	106304420	5450	5450	5450	5450	0
652	20230601	113400	106304420	5450	5430	5450	5430	52
653	20230601	113300	106021050	5440	5440	5440	5440	0
654	20230601	113200	106021050	5440	5440	5440	5440	0
655	20230601	113100	106021050	5440	5440	5440	5440	478
656	20230601	113000	103420730	5440	5440	5440	5440	0
657	20230601	112900	103420730	5440	5440	5440	5440	1
658	20230601	112800	103415290	5440	5440	5440	5440	0
659	20230601	112700	103415290	5440	5440	5440	5440	2
660	20230601	112600	103404410	5450	5450	5450	5450	1
661	20230601	112500	103398960	5440	5440	5440	5440	0
662	20230601	112400	103398960	5440	5440	5440	5440	0
663	20230601	112300	103398960	5440	5440	5440	5440	0
664	20230601	112200	103398960	5440	5440	5440	5440	119
665	20230601	112100	102751600	5440	5440	5440	5440	400
666	20230601	112000	100575600	5440	5440	5440	5440	0
667	20230601	111900	100575600	5440	5440	5440	5440	1
668	20230601	111800	100570160	5440	5440	5440	5440	100
669	20230601	111700	100026160	5450	5450	5450	5450	0
670	20230601	111600	100026160	5450	5450	5450	5450	30
671	20230601	111500	99862660	5450	5450	5450	5450	0
672	20230601	111400	99862660	5450	5450	5450	5450	22
673	20230601	111300	99742760	5450	5450	5450	5450	0
674	20230601	111200	99742760	5450	5450	5450	5450	101
675	20230601	111100	99192310	5440	5440	5440	5440	2
676	20230601	111000	99181430	5440	5440	5440	5440	2
677	20230601	110900	99170550	5440	5440	5440	5440	3
678	20230601	110800	99154230	5450	5450	5450	5450	2
679	20230601	110700	99143330	5440	5440	5440	5440	503
680	20230601	110600	96407010	5440	5440	5440	5440	0
681	20230601	110500	96407010	5440	5440	5440	5440	74
682	20230601	110400	96004450	5440	5440	5440	5440	50
683	20230601	110300	95732450	5440	5440	5440	5440	0
684	20230601	110200	95732450	5440	5440	5440	5440	30
685	20230601	110100	95569250	5430	5430	5430	5430	5
686	20230601	110000	95542100	5440	5440	5440	5440	0
687	20230601	105900	95542100	5440	5440	5440	5440	0
688	20230601	105800	95542100	5440	5430	5440	5430	129
689	20230601	105700	94841490	5440	5440	5440	5440	0
690	20230601	105600	94841490	5440	5440	5440	5440	0
691	20230601	105500	94841490	5440	5440	5440	5440	200
692	20230601	105400	93753490	5440	5440	5440	5440	0
693	20230601	105300	93753490	5440	5440	5440	5440	0
694	20230601	105200	93753490	5440	5440	5440	5440	0
695	20230601	105100	93753490	5440	5440	5440	5440	0
696	20230601	105000	93753490	5440	5440	5440	5440	0
697	20230601	104900	93753490	5440	5440	5440	5440	0
698	20230601	104800	93753490	5440	5440	5440	5440	0
699	20230601	104700	93753490	5440	5440	5440	5440	115
700	20230601	104600	93127890	5430	5430	5430	5430	0
701	20230601	104500	93127890	5430	5430	5430	5430	0
702	20230601	104400	93127890	5430	5430	5430	5430	0
703	20230601	104300	93127890	5430	5430	5430	5430	0
704	20230601	104200	93127890	5430	5430	5430	5430	0
705	20230601	104100	93127890	5430	5430	5430	5430	0
706	20230601	104000	93127890	5430	5430	5430	5430	0
707	20230601	103900	93127890	5430	5430	5430	5430	0
708	20230601	103800	93127890	5430	5430	5430	5430	0
709	20230601	103700	93127890	5430	5430	5430	5430	338
710	20230601	103600	91292550	5430	5430	5430	5430	10
711	20230601	103500	91238250	5430	5430	5430	5430	10
712	20230601	103400	91183950	5430	5430	5430	5430	0
713	20230601	103300	91183950	5430	5430	5430	5430	10
714	20230601	103200	91129650	5440	5440	5440	5440	0
715	20230601	103100	91129650	5440	5440	5440	5440	0
716	20230601	103000	91129650	5440	5440	5440	5440	14
717	20230601	102900	91053490	5430	5430	5430	5430	0
718	20230601	102800	91053490	5430	5430	5430	5430	0
719	20230601	102700	91053490	5430	5430	5430	5430	104
720	20230601	102600	90488770	5420	5420	5420	5420	0
721	20230601	102500	90488770	5420	5420	5420	5420	0
722	20230601	102400	90488770	5420	5420	5420	5420	0
723	20230601	102300	90488770	5420	5420	5420	5420	0
724	20230601	102200	90488770	5420	5420	5420	5420	0
725	20230601	102100	90488770	5420	5420	5420	5420	0
726	20230601	102000	90488770	5420	5420	5420	5420	0
727	20230601	101900	90488770	5420	5420	5420	5420	500
728	20230601	101800	87778770	5440	5430	5440	5430	43
729	20230601	101700	87544950	5440	5440	5440	5440	1
730	20230601	101600	87539510	5420	5420	5420	5420	0
731	20230601	101500	87539510	5420	5420	5420	5420	0
732	20230601	101400	87539510	5420	5420	5420	5420	0
733	20230601	101300	87539510	5420	5420	5420	5420	0
734	20230601	101200	87539510	5420	5420	5420	5420	0
735	20230601	101100	87539510	5420	5420	5420	5420	0
736	20230601	101000	87539510	5420	5420	5420	5420	300
737	20230601	100900	85913510	5450	5450	5450	5450	0
738	20230601	100800	85913510	5450	5450	5450	5450	0
739	20230601	100700	85913510	5450	5450	5450	5450	0
740	20230601	100600	85913510	5450	5450	5450	5450	0
741	20230601	100500	85913510	5450	5450	5450	5450	0
742	20230601	100400	85913510	5450	5450	5450	5450	43
743	20230601	100300	85679160	5420	5420	5420	5420	0
744	20230601	100200	85679160	5420	5420	5420	5420	0
745	20230601	100100	85679160	5420	5420	5420	5420	0
746	20230601	100000	85679160	5420	5420	5420	5420	0
747	20230601	095900	85679160	5420	5420	5420	5420	0
748	20230601	095800	85679160	5420	5420	5420	5420	0
749	20230601	095700	85679160	5420	5440	5440	5420	1690
750	20230601	095600	76497540	5440	5440	5440	5440	100
751	20230601	095500	75953540	5440	5450	5450	5440	40
752	20230601	095400	75735690	5440	5440	5440	5440	700
753	20230601	095300	71927690	5440	5440	5440	5440	100
754	20230601	095200	71383690	5450	5450	5450	5450	0
755	20230601	095100	71383690	5450	5450	5450	5450	0
756	20230601	095000	71383690	5450	5450	5450	5450	1
757	20230601	094900	71378240	5440	5440	5440	5440	0
758	20230601	094800	71378240	5440	5440	5440	5440	0
759	20230601	094700	71378240	5440	5440	5440	5440	100
760	20230601	094600	70834240	5450	5450	5450	5450	20
761	20230601	094500	70725240	5450	5450	5450	5450	0
762	20230601	094400	70725240	5450	5450	5450	5450	0
763	20230601	094300	70725240	5450	5450	5450	5450	0
764	20230601	094200	70725240	5450	5450	5450	5450	842
765	20230601	094100	66136340	5460	5460	5460	5460	898
766	20230601	094000	61233260	5460	5450	5460	5450	969
767	20230601	093900	55951190	5460	5460	5460	5460	10
768	20230601	093800	55896590	5450	5460	5460	5450	179
769	20230601	093700	54919380	5460	5470	5470	5460	102
770	20230601	093600	54362450	5460	5460	5460	5460	0
771	20230601	093500	54362450	5460	5460	5460	5460	120
772	20230601	093400	53707250	5460	5460	5470	5460	276
773	20230601	093300	52198290	5460	5460	5460	5460	155
774	20230601	093200	51351990	5460	5460	5460	5460	50
775	20230601	093100	51078990	5460	5460	5460	5460	23
776	20230601	093000	50953410	5460	5460	5460	5460	0
777	20230601	092900	50953410	5460	5460	5460	5460	11
778	20230601	092800	50893350	5460	5460	5470	5460	93
779	20230601	092700	50385070	5460	5460	5470	5460	568
780	20230601	092600	47282290	5460	5460	5460	5460	71
781	20230601	092500	46894630	5460	5460	5460	5460	50
782	20230601	092400	46621630	5460	5460	5460	5460	50
783	20230601	092300	46348630	5460	5450	5460	5450	103
784	20230601	092200	45787170	5440	5440	5440	5440	1845
785	20230601	092100	35750370	5440	5440	5440	5440	19
786	20230601	092000	35647010	5440	5440	5440	5440	50
787	20230601	091900	35375010	5430	5430	5430	5430	0
788	20230601	091800	35375010	5430	5430	5430	5430	160
789	20230601	091700	34506210	5430	5430	5430	5430	0
790	20230601	091600	34506210	5430	5430	5430	5430	40
791	20230601	091500	34289010	5430	5430	5430	5430	447
792	20230601	091400	31861800	5430	5430	5430	5430	0
793	20230601	091300	31861800	5430	5430	5430	5430	50
794	20230601	091200	31590300	5430	5420	5430	5420	644
795	20230601	091100	28093480	5420	5420	5420	5420	0
796	20230601	091000	28093480	5420	5420	5420	5420	0
797	20230601	090900	28093480	5420	5420	5420	5420	2
798	20230601	090800	28082640	5410	5410	5410	5410	0
799	20230601	090700	28082640	5410	5410	5410	5410	0
800	20230601	090600	28082640	5410	5410	5410	5410	2206
801	20230601	090500	16148180	5410	5410	5410	5410	923
802	20230601	090400	11154750	5420	5420	5420	5420	11
803	20230601	090300	11095130	5420	5420	5420	5420	450
804	20230601	090200	8656130	5420	5420	5420	5420	0
805	20230601	090100	8656130	5420	5420	5420	5420	753
806	20230601	090000	4574870	5430	5460	5460	5430	839