KissMeData/012700/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	233900	300962240	7380	7380	7380	7380	122
3	20230601	233800	300962240	7380	7380	7380	7380	0
4	20230601	233700	300962240	7380	7380	7380	7380	0
5	20230601	233600	300962240	7380	7380	7380	7380	0
6	20230601	233500	300962240	7380	7380	7380	7380	0
7	20230601	233400	300962240	7380	7380	7380	7380	0
8	20230601	233300	300962240	7380	7380	7380	7380	0
9	20230601	233200	300962240	7380	7380	7380	7380	0
10	20230601	233100	300962240	7380	7380	7380	7380	0
11	20230601	233000	300962240	7380	7380	7380	7380	0
12	20230601	232900	300962240	7380	7380	7380	7380	0
13	20230601	232800	300962240	7380	7380	7380	7380	0
14	20230601	232700	300962240	7380	7380	7380	7380	0
15	20230601	232600	300962240	7380	7380	7380	7380	0
16	20230601	232500	300962240	7380	7380	7380	7380	0
17	20230601	232400	300962240	7380	7380	7380	7380	0
18	20230601	232300	300962240	7380	7380	7380	7380	0
19	20230601	232200	300962240	7380	7380	7380	7380	0
20	20230601	232100	300962240	7380	7380	7380	7380	0
21	20230601	232000	300962240	7380	7380	7380	7380	0
22	20230601	231900	300962240	7380	7380	7380	7380	0
23	20230601	231800	300962240	7380	7380	7380	7380	0
24	20230601	231700	300962240	7380	7380	7380	7380	0
25	20230601	231600	300962240	7380	7380	7380	7380	0
26	20230601	231500	300962240	7380	7380	7380	7380	0
27	20230601	231400	300962240	7380	7380	7380	7380	0
28	20230601	231300	300962240	7380	7380	7380	7380	0
29	20230601	231200	300962240	7380	7380	7380	7380	0
30	20230601	231100	300962240	7380	7380	7380	7380	0
31	20230601	231000	300962240	7380	7380	7380	7380	0
32	20230601	230900	300962240	7380	7380	7380	7380	122
33	20230601	230800	300962240	7380	7380	7380	7380	0
34	20230601	230700	300962240	7380	7380	7380	7380	0
35	20230601	230600	300962240	7380	7380	7380	7380	0
36	20230601	230500	300962240	7380	7380	7380	7380	0
37	20230601	230400	300962240	7380	7380	7380	7380	0
38	20230601	230300	300962240	7380	7380	7380	7380	0
39	20230601	230200	300962240	7380	7380	7380	7380	0
40	20230601	230100	300962240	7380	7380	7380	7380	0
41	20230601	230000	300962240	7380	7380	7380	7380	0
42	20230601	225900	300962240	7380	7380	7380	7380	0
43	20230601	225800	300962240	7380	7380	7380	7380	0
44	20230601	225700	300962240	7380	7380	7380	7380	0
45	20230601	225600	300962240	7380	7380	7380	7380	0
46	20230601	225500	300962240	7380	7380	7380	7380	0
47	20230601	225400	300962240	7380	7380	7380	7380	0
48	20230601	225300	300962240	7380	7380	7380	7380	0
49	20230601	225200	300962240	7380	7380	7380	7380	0
50	20230601	225100	300962240	7380	7380	7380	7380	0
51	20230601	225000	300962240	7380	7380	7380	7380	0
52	20230601	224900	300962240	7380	7380	7380	7380	0
53	20230601	224800	300962240	7380	7380	7380	7380	0
54	20230601	224700	300962240	7380	7380	7380	7380	0
55	20230601	224600	300962240	7380	7380	7380	7380	0
56	20230601	224500	300962240	7380	7380	7380	7380	0
57	20230601	224400	300962240	7380	7380	7380	7380	0
58	20230601	224300	300962240	7380	7380	7380	7380	0
59	20230601	224200	300962240	7380	7380	7380	7380	0
60	20230601	224100	300962240	7380	7380	7380	7380	0
61	20230601	224000	300962240	7380	7380	7380	7380	0
62	20230601	223900	300962240	7380	7380	7380	7380	122
63	20230601	223800	300962240	7380	7380	7380	7380	0
64	20230601	223700	300962240	7380	7380	7380	7380	0
65	20230601	223600	300962240	7380	7380	7380	7380	0
66	20230601	223500	300962240	7380	7380	7380	7380	0
67	20230601	223400	300962240	7380	7380	7380	7380	0
68	20230601	223300	300962240	7380	7380	7380	7380	0
69	20230601	223200	300962240	7380	7380	7380	7380	0
70	20230601	223100	300962240	7380	7380	7380	7380	0
71	20230601	223000	300962240	7380	7380	7380	7380	0
72	20230601	222900	300962240	7380	7380	7380	7380	0
73	20230601	222800	300962240	7380	7380	7380	7380	0
74	20230601	222700	300962240	7380	7380	7380	7380	0
75	20230601	222600	300962240	7380	7380	7380	7380	0
76	20230601	222500	300962240	7380	7380	7380	7380	0
77	20230601	222400	300962240	7380	7380	7380	7380	0
78	20230601	222300	300962240	7380	7380	7380	7380	0
79	20230601	222200	300962240	7380	7380	7380	7380	0
80	20230601	222100	300962240	7380	7380	7380	7380	0
81	20230601	222000	300962240	7380	7380	7380	7380	0
82	20230601	221900	300962240	7380	7380	7380	7380	0
83	20230601	221800	300962240	7380	7380	7380	7380	0
84	20230601	221700	300962240	7380	7380	7380	7380	0
85	20230601	221600	300962240	7380	7380	7380	7380	0
86	20230601	221500	300962240	7380	7380	7380	7380	0
87	20230601	221400	300962240	7380	7380	7380	7380	0
88	20230601	221300	300962240	7380	7380	7380	7380	0
89	20230601	221200	300962240	7380	7380	7380	7380	0
90	20230601	221100	300962240	7380	7380	7380	7380	0
91	20230601	221000	300962240	7380	7380	7380	7380	0
92	20230601	220900	300962240	7380	7380	7380	7380	122
93	20230601	220800	300962240	7380	7380	7380	7380	0
94	20230601	220700	300962240	7380	7380	7380	7380	0
95	20230601	220600	300962240	7380	7380	7380	7380	0
96	20230601	220500	300962240	7380	7380	7380	7380	0
97	20230601	220400	300962240	7380	7380	7380	7380	0
98	20230601	220300	300962240	7380	7380	7380	7380	0
99	20230601	220200	300962240	7380	7380	7380	7380	0
100	20230601	220100	300962240	7380	7380	7380	7380	0
101	20230601	220000	300962240	7380	7380	7380	7380	0
102	20230601	215900	300962240	7380	7380	7380	7380	0
103	20230601	215800	300962240	7380	7380	7380	7380	0
104	20230601	215700	300962240	7380	7380	7380	7380	0
105	20230601	215600	300962240	7380	7380	7380	7380	0
106	20230601	215500	300962240	7380	7380	7380	7380	0
107	20230601	215400	300962240	7380	7380	7380	7380	0
108	20230601	215300	300962240	7380	7380	7380	7380	0
109	20230601	215200	300962240	7380	7380	7380	7380	0
110	20230601	215100	300962240	7380	7380	7380	7380	0
111	20230601	215000	300962240	7380	7380	7380	7380	0
112	20230601	214900	300962240	7380	7380	7380	7380	0
113	20230601	214800	300962240	7380	7380	7380	7380	0
114	20230601	214700	300962240	7380	7380	7380	7380	0
115	20230601	214600	300962240	7380	7380	7380	7380	0
116	20230601	214500	300962240	7380	7380	7380	7380	0
117	20230601	214400	300962240	7380	7380	7380	7380	0
118	20230601	214300	300962240	7380	7380	7380	7380	0
119	20230601	214200	300962240	7380	7380	7380	7380	0
120	20230601	214100	300962240	7380	7380	7380	7380	0
121	20230601	214000	300962240	7380	7380	7380	7380	0
122	20230601	213900	300962240	7380	7380	7380	7380	122
123	20230601	213800	300962240	7380	7380	7380	7380	0
124	20230601	213700	300962240	7380	7380	7380	7380	0
125	20230601	213600	300962240	7380	7380	7380	7380	0
126	20230601	213500	300962240	7380	7380	7380	7380	0
127	20230601	213400	300962240	7380	7380	7380	7380	0
128	20230601	213300	300962240	7380	7380	7380	7380	0
129	20230601	213200	300962240	7380	7380	7380	7380	0
130	20230601	213100	300962240	7380	7380	7380	7380	0
131	20230601	213000	300962240	7380	7380	7380	7380	0
132	20230601	212900	300962240	7380	7380	7380	7380	0
133	20230601	212800	300962240	7380	7380	7380	7380	0
134	20230601	212700	300962240	7380	7380	7380	7380	0
135	20230601	212600	300962240	7380	7380	7380	7380	0
136	20230601	212500	300962240	7380	7380	7380	7380	0
137	20230601	212400	300962240	7380	7380	7380	7380	0
138	20230601	212300	300962240	7380	7380	7380	7380	0
139	20230601	212200	300962240	7380	7380	7380	7380	0
140	20230601	212100	300962240	7380	7380	7380	7380	0
141	20230601	212000	300962240	7380	7380	7380	7380	0
142	20230601	211900	300962240	7380	7380	7380	7380	0
143	20230601	211800	300962240	7380	7380	7380	7380	0
144	20230601	211700	300962240	7380	7380	7380	7380	0
145	20230601	211600	300962240	7380	7380	7380	7380	0
146	20230601	211500	300962240	7380	7380	7380	7380	0
147	20230601	211400	300962240	7380	7380	7380	7380	0
148	20230601	211300	300962240	7380	7380	7380	7380	0
149	20230601	211200	300962240	7380	7380	7380	7380	0
150	20230601	211100	300962240	7380	7380	7380	7380	0
151	20230601	211000	300962240	7380	7380	7380	7380	0
152	20230601	210900	300962240	7380	7380	7380	7380	122
153	20230601	210800	300962240	7380	7380	7380	7380	0
154	20230601	210700	300962240	7380	7380	7380	7380	0
155	20230601	210600	300962240	7380	7380	7380	7380	0
156	20230601	210500	300962240	7380	7380	7380	7380	0
157	20230601	210400	300962240	7380	7380	7380	7380	0
158	20230601	210300	300962240	7380	7380	7380	7380	0
159	20230601	210200	300962240	7380	7380	7380	7380	0
160	20230601	210100	300962240	7380	7380	7380	7380	0
161	20230601	210000	300962240	7380	7380	7380	7380	0
162	20230601	205900	300962240	7380	7380	7380	7380	0
163	20230601	205800	300962240	7380	7380	7380	7380	0
164	20230601	205700	300962240	7380	7380	7380	7380	0
165	20230601	205600	300962240	7380	7380	7380	7380	0
166	20230601	205500	300962240	7380	7380	7380	7380	0
167	20230601	205400	300962240	7380	7380	7380	7380	0
168	20230601	205300	300962240	7380	7380	7380	7380	0
169	20230601	205200	300962240	7380	7380	7380	7380	0
170	20230601	205100	300962240	7380	7380	7380	7380	0
171	20230601	205000	300962240	7380	7380	7380	7380	0
172	20230601	204900	300962240	7380	7380	7380	7380	0
173	20230601	204800	300962240	7380	7380	7380	7380	0
174	20230601	204700	300962240	7380	7380	7380	7380	0
175	20230601	204600	300962240	7380	7380	7380	7380	0
176	20230601	204500	300962240	7380	7380	7380	7380	0
177	20230601	204400	300962240	7380	7380	7380	7380	0
178	20230601	204300	300962240	7380	7380	7380	7380	0
179	20230601	204200	300962240	7380	7380	7380	7380	0
180	20230601	204100	300962240	7380	7380	7380	7380	0
181	20230601	204000	300962240	7380	7380	7380	7380	0
182	20230601	203900	300962240	7380	7380	7380	7380	122
183	20230601	203800	300962240	7380	7380	7380	7380	0
184	20230601	203700	300962240	7380	7380	7380	7380	0
185	20230601	203600	300962240	7380	7380	7380	7380	0
186	20230601	203500	300962240	7380	7380	7380	7380	0
187	20230601	203400	300962240	7380	7380	7380	7380	0
188	20230601	203300	300962240	7380	7380	7380	7380	0
189	20230601	203200	300962240	7380	7380	7380	7380	0
190	20230601	203100	300962240	7380	7380	7380	7380	0
191	20230601	203000	300962240	7380	7380	7380	7380	0
192	20230601	202900	300962240	7380	7380	7380	7380	0
193	20230601	202800	300962240	7380	7380	7380	7380	0
194	20230601	202700	300962240	7380	7380	7380	7380	0
195	20230601	202600	300962240	7380	7380	7380	7380	0
196	20230601	202500	300962240	7380	7380	7380	7380	0
197	20230601	202400	300962240	7380	7380	7380	7380	0
198	20230601	202300	300962240	7380	7380	7380	7380	0
199	20230601	202200	300962240	7380	7380	7380	7380	0
200	20230601	202100	300962240	7380	7380	7380	7380	0
201	20230601	202000	300962240	7380	7380	7380	7380	0
202	20230601	201900	300962240	7380	7380	7380	7380	0
203	20230601	201800	300962240	7380	7380	7380	7380	0
204	20230601	201700	300962240	7380	7380	7380	7380	0
205	20230601	201600	300962240	7380	7380	7380	7380	0
206	20230601	201500	300962240	7380	7380	7380	7380	0
207	20230601	201400	300962240	7380	7380	7380	7380	0
208	20230601	201300	300962240	7380	7380	7380	7380	0
209	20230601	201200	300962240	7380	7380	7380	7380	0
210	20230601	201100	300962240	7380	7380	7380	7380	0
211	20230601	201000	300962240	7380	7380	7380	7380	0
212	20230601	200900	300962240	7380	7380	7380	7380	122
213	20230601	200800	300962240	7380	7380	7380	7380	0
214	20230601	200700	300962240	7380	7380	7380	7380	0
215	20230601	200600	300962240	7380	7380	7380	7380	0
216	20230601	200500	300962240	7380	7380	7380	7380	0
217	20230601	200400	300962240	7380	7380	7380	7380	0
218	20230601	200300	300962240	7380	7380	7380	7380	0
219	20230601	200200	300962240	7380	7380	7380	7380	0
220	20230601	200100	300962240	7380	7380	7380	7380	0
221	20230601	200000	300962240	7380	7380	7380	7380	0
222	20230601	195900	300962240	7380	7380	7380	7380	0
223	20230601	195800	300962240	7380	7380	7380	7380	0
224	20230601	195700	300962240	7380	7380	7380	7380	0
225	20230601	195600	300962240	7380	7380	7380	7380	0
226	20230601	195500	300962240	7380	7380	7380	7380	0
227	20230601	195400	300962240	7380	7380	7380	7380	0
228	20230601	195300	300962240	7380	7380	7380	7380	0
229	20230601	195200	300962240	7380	7380	7380	7380	0
230	20230601	195100	300962240	7380	7380	7380	7380	0
231	20230601	195000	300962240	7380	7380	7380	7380	0
232	20230601	194900	300962240	7380	7380	7380	7380	0
233	20230601	194800	300962240	7380	7380	7380	7380	0
234	20230601	194700	300962240	7380	7380	7380	7380	0
235	20230601	194600	300962240	7380	7380	7380	7380	0
236	20230601	194500	300962240	7380	7380	7380	7380	0
237	20230601	194400	300962240	7380	7380	7380	7380	0
238	20230601	194300	300962240	7380	7380	7380	7380	0
239	20230601	194200	300962240	7380	7380	7380	7380	0
240	20230601	194100	300962240	7380	7380	7380	7380	0
241	20230601	194000	300962240	7380	7380	7380	7380	0
242	20230601	193900	300962240	7380	7380	7380	7380	122
243	20230601	193800	300962240	7380	7380	7380	7380	0
244	20230601	193700	300962240	7380	7380	7380	7380	0
245	20230601	193600	300962240	7380	7380	7380	7380	0
246	20230601	193500	300962240	7380	7380	7380	7380	0
247	20230601	193400	300962240	7380	7380	7380	7380	0
248	20230601	193300	300962240	7380	7380	7380	7380	0
249	20230601	193200	300962240	7380	7380	7380	7380	0
250	20230601	193100	300962240	7380	7380	7380	7380	0
251	20230601	193000	300962240	7380	7380	7380	7380	0
252	20230601	192900	300962240	7380	7380	7380	7380	0
253	20230601	192800	300962240	7380	7380	7380	7380	0
254	20230601	192700	300962240	7380	7380	7380	7380	0
255	20230601	192600	300962240	7380	7380	7380	7380	0
256	20230601	192500	300962240	7380	7380	7380	7380	0
257	20230601	192400	300962240	7380	7380	7380	7380	0
258	20230601	192300	300962240	7380	7380	7380	7380	0
259	20230601	192200	300962240	7380	7380	7380	7380	0
260	20230601	192100	300962240	7380	7380	7380	7380	0
261	20230601	192000	300962240	7380	7380	7380	7380	0
262	20230601	191900	300962240	7380	7380	7380	7380	0
263	20230601	191800	300962240	7380	7380	7380	7380	0
264	20230601	191700	300962240	7380	7380	7380	7380	0
265	20230601	191600	300962240	7380	7380	7380	7380	0
266	20230601	191500	300962240	7380	7380	7380	7380	0
267	20230601	191400	300962240	7380	7380	7380	7380	0
268	20230601	191300	300962240	7380	7380	7380	7380	0
269	20230601	191200	300962240	7380	7380	7380	7380	0
270	20230601	191100	300962240	7380	7380	7380	7380	0
271	20230601	191000	300962240	7380	7380	7380	7380	0
272	20230601	190900	300962240	7380	7380	7380	7380	122
273	20230601	190800	300962240	7380	7380	7380	7380	0
274	20230601	190700	300962240	7380	7380	7380	7380	0
275	20230601	190600	300962240	7380	7380	7380	7380	0
276	20230601	190500	300962240	7380	7380	7380	7380	0
277	20230601	190400	300962240	7380	7380	7380	7380	0
278	20230601	190300	300962240	7380	7380	7380	7380	0
279	20230601	190200	300962240	7380	7380	7380	7380	0
280	20230601	190100	300962240	7380	7380	7380	7380	0
281	20230601	190000	300962240	7380	7380	7380	7380	0
282	20230601	185900	300962240	7380	7380	7380	7380	0
283	20230601	185800	300962240	7380	7380	7380	7380	0
284	20230601	185700	300962240	7380	7380	7380	7380	0
285	20230601	185600	300962240	7380	7380	7380	7380	0
286	20230601	185500	300962240	7380	7380	7380	7380	0
287	20230601	185400	300962240	7380	7380	7380	7380	0
288	20230601	185300	300962240	7380	7380	7380	7380	0
289	20230601	185200	300962240	7380	7380	7380	7380	0
290	20230601	185100	300962240	7380	7380	7380	7380	0
291	20230601	185000	300962240	7380	7380	7380	7380	0
292	20230601	184900	300962240	7380	7380	7380	7380	0
293	20230601	184800	300962240	7380	7380	7380	7380	0
294	20230601	184700	300962240	7380	7380	7380	7380	0
295	20230601	184600	300962240	7380	7380	7380	7380	0
296	20230601	184500	300962240	7380	7380	7380	7380	0
297	20230601	184400	300962240	7380	7380	7380	7380	0
298	20230601	184300	300962240	7380	7380	7380	7380	0
299	20230601	184200	300962240	7380	7380	7380	7380	0
300	20230601	184100	300962240	7380	7380	7380	7380	0
301	20230601	184000	300962240	7380	7380	7380	7380	0
302	20230601	183900	300962240	7380	7380	7380	7380	122
303	20230601	183800	300962240	7380	7380	7380	7380	0
304	20230601	183700	300962240	7380	7380	7380	7380	0
305	20230601	183600	300962240	7380	7380	7380	7380	0
306	20230601	183500	300962240	7380	7380	7380	7380	0
307	20230601	183400	300962240	7380	7380	7380	7380	0
308	20230601	183300	300962240	7380	7380	7380	7380	0
309	20230601	183200	300962240	7380	7380	7380	7380	0
310	20230601	183100	300962240	7380	7380	7380	7380	0
311	20230601	183000	300962240	7380	7380	7380	7380	0
312	20230601	182900	300962240	7380	7380	7380	7380	0
313	20230601	182800	300962240	7380	7380	7380	7380	0
314	20230601	182700	300962240	7380	7380	7380	7380	0
315	20230601	182600	300962240	7380	7380	7380	7380	0
316	20230601	182500	300962240	7380	7380	7380	7380	0
317	20230601	182400	300962240	7380	7380	7380	7380	0
318	20230601	182300	300962240	7380	7380	7380	7380	0
319	20230601	182200	300962240	7380	7380	7380	7380	0
320	20230601	182100	300962240	7380	7380	7380	7380	0
321	20230601	182000	300962240	7380	7380	7380	7380	0
322	20230601	181900	300962240	7380	7380	7380	7380	0
323	20230601	181800	300962240	7380	7380	7380	7380	0
324	20230601	181700	300962240	7380	7380	7380	7380	0
325	20230601	181600	300962240	7380	7380	7380	7380	0
326	20230601	181500	300962240	7380	7380	7380	7380	0
327	20230601	181400	300962240	7380	7380	7380	7380	0
328	20230601	181300	300962240	7380	7380	7380	7380	0
329	20230601	181200	300962240	7380	7380	7380	7380	0
330	20230601	181100	300962240	7380	7380	7380	7380	0
331	20230601	181000	300962240	7380	7380	7380	7380	0
332	20230601	180900	300962240	7380	7380	7380	7380	122
333	20230601	180800	300962240	7380	7380	7380	7380	0
334	20230601	180700	300962240	7380	7380	7380	7380	0
335	20230601	180600	300962240	7380	7380	7380	7380	0
336	20230601	180500	300962240	7380	7380	7380	7380	0
337	20230601	180400	300962240	7380	7380	7380	7380	0
338	20230601	180300	300962240	7380	7380	7380	7380	0
339	20230601	180200	300962240	7380	7380	7380	7380	0
340	20230601	180100	300962240	7380	7380	7380	7380	0
341	20230601	180000	300962240	7380	7380	7380	7380	0
342	20230601	175900	300962240	7380	7380	7380	7380	0
343	20230601	175800	300962240	7380	7380	7380	7380	0
344	20230601	175700	300962240	7380	7380	7380	7380	0
345	20230601	175600	300962240	7380	7380	7380	7380	0
346	20230601	175500	300962240	7380	7380	7380	7380	0
347	20230601	175400	300962240	7380	7380	7380	7380	0
348	20230601	175300	300962240	7380	7380	7380	7380	0
349	20230601	175200	300962240	7380	7380	7380	7380	0
350	20230601	175100	300962240	7380	7380	7380	7380	0
351	20230601	175000	300962240	7380	7380	7380	7380	0
352	20230601	174900	300962240	7380	7380	7380	7380	0
353	20230601	174800	300962240	7380	7380	7380	7380	0
354	20230601	174700	300962240	7380	7380	7380	7380	0
355	20230601	174600	300962240	7380	7380	7380	7380	0
356	20230601	174500	300962240	7380	7380	7380	7380	0
357	20230601	174400	300962240	7380	7380	7380	7380	0
358	20230601	174300	300962240	7380	7380	7380	7380	0
359	20230601	174200	300962240	7380	7380	7380	7380	0
360	20230601	174100	300962240	7380	7380	7380	7380	0
361	20230601	174000	300962240	7380	7380	7380	7380	0
362	20230601	173900	300962240	7380	7380	7380	7380	122
363	20230601	173800	300962240	7380	7380	7380	7380	0
364	20230601	173700	300962240	7380	7380	7380	7380	0
365	20230601	173600	300962240	7380	7380	7380	7380	0
366	20230601	173500	300962240	7380	7380	7380	7380	0
367	20230601	173400	300962240	7380	7380	7380	7380	0
368	20230601	173300	300962240	7380	7380	7380	7380	0
369	20230601	173200	300962240	7380	7380	7380	7380	0
370	20230601	173100	300962240	7380	7380	7380	7380	0
371	20230601	173000	300962240	7380	7380	7380	7380	0
372	20230601	172900	300962240	7380	7380	7380	7380	0
373	20230601	172800	300962240	7380	7380	7380	7380	0
374	20230601	172700	300962240	7380	7380	7380	7380	0
375	20230601	172600	300962240	7380	7380	7380	7380	0
376	20230601	172500	300962240	7380	7380	7380	7380	0
377	20230601	172400	300962240	7380	7380	7380	7380	0
378	20230601	172300	300962240	7380	7380	7380	7380	0
379	20230601	172200	300962240	7380	7380	7380	7380	0
380	20230601	172100	300962240	7380	7380	7380	7380	0
381	20230601	172000	300962240	7380	7380	7380	7380	0
382	20230601	171900	300962240	7380	7380	7380	7380	0
383	20230601	171800	300962240	7380	7380	7380	7380	0
384	20230601	171700	300962240	7380	7380	7380	7380	0
385	20230601	171600	300962240	7380	7380	7380	7380	0
386	20230601	171500	300962240	7380	7380	7380	7380	0
387	20230601	171400	300962240	7380	7380	7380	7380	0
388	20230601	171300	300962240	7380	7380	7380	7380	0
389	20230601	171200	300962240	7380	7380	7380	7380	0
390	20230601	171100	300962240	7380	7380	7380	7380	0
391	20230601	171000	300962240	7380	7380	7380	7380	0
392	20230601	170900	300962240	7380	7380	7380	7380	122
393	20230601	170800	300962240	7380	7380	7380	7380	0
394	20230601	170700	300962240	7380	7380	7380	7380	0
395	20230601	170600	300962240	7380	7380	7380	7380	0
396	20230601	170500	300962240	7380	7380	7380	7380	0
397	20230601	170400	300962240	7380	7380	7380	7380	0
398	20230601	170300	300962240	7380	7380	7380	7380	0
399	20230601	170200	300962240	7380	7380	7380	7380	0
400	20230601	170100	300962240	7380	7380	7380	7380	0
401	20230601	170000	300962240	7380	7380	7380	7380	0
402	20230601	165900	300962240	7380	7380	7380	7380	0
403	20230601	165800	300962240	7380	7380	7380	7380	0
404	20230601	165700	300962240	7380	7380	7380	7380	0
405	20230601	165600	300962240	7380	7380	7380	7380	0
406	20230601	165500	300962240	7380	7380	7380	7380	0
407	20230601	165400	300962240	7380	7380	7380	7380	0
408	20230601	165300	300962240	7380	7380	7380	7380	0
409	20230601	165200	300962240	7380	7380	7380	7380	0
410	20230601	165100	300962240	7380	7380	7380	7380	0
411	20230601	165000	300962240	7380	7380	7380	7380	0
412	20230601	164900	300962240	7380	7380	7380	7380	0
413	20230601	164800	300962240	7380	7380	7380	7380	0
414	20230601	164700	300962240	7380	7380	7380	7380	0
415	20230601	164600	300962240	7380	7380	7380	7380	0
416	20230601	164500	300962240	7380	7380	7380	7380	0
417	20230601	164400	300962240	7380	7380	7380	7380	0
418	20230601	164300	300962240	7380	7380	7380	7380	0
419	20230601	164200	300962240	7380	7380	7380	7380	0
420	20230601	164100	300962240	7380	7380	7380	7380	0
421	20230601	164000	300962240	7380	7380	7380	7380	0
422	20230601	163900	300962240	7380	7380	7380	7380	122
423	20230601	163800	300962240	7380	7380	7380	7380	0
424	20230601	163700	300962240	7380	7380	7380	7380	0
425	20230601	163600	300962240	7380	7380	7380	7380	0
426	20230601	163500	300962240	7380	7380	7380	7380	0
427	20230601	163400	300962240	7380	7380	7380	7380	0
428	20230601	163300	300962240	7380	7380	7380	7380	0
429	20230601	163200	300962240	7380	7380	7380	7380	0
430	20230601	163100	300962240	7380	7380	7380	7380	0
431	20230601	163000	300962240	7380	7380	7380	7380	0
432	20230601	162900	300962240	7380	7380	7380	7380	0
433	20230601	162800	300962240	7380	7380	7380	7380	0
434	20230601	162700	300962240	7380	7380	7380	7380	0
435	20230601	162600	300962240	7380	7380	7380	7380	0
436	20230601	162500	300962240	7380	7380	7380	7380	0
437	20230601	162400	300962240	7380	7380	7380	7380	0
438	20230601	162300	300962240	7380	7380	7380	7380	0
439	20230601	162200	300962240	7380	7380	7380	7380	0
440	20230601	162100	300962240	7380	7380	7380	7380	0
441	20230601	162000	300962240	7380	7380	7380	7380	0
442	20230601	161900	300962240	7380	7380	7380	7380	0
443	20230601	161800	300962240	7380	7380	7380	7380	0
444	20230601	161700	300962240	7380	7380	7380	7380	0
445	20230601	161600	300962240	7380	7380	7380	7380	0
446	20230601	161500	300962240	7380	7380	7380	7380	0
447	20230601	161400	300962240	7380	7380	7380	7380	0
448	20230601	161300	300962240	7380	7380	7380	7380	0
449	20230601	161200	300962240	7380	7380	7380	7380	0
450	20230601	161100	300962240	7380	7380	7380	7380	0
451	20230601	161000	300962240	7380	7380	7380	7380	0
452	20230601	160900	300962240	7380	7380	7380	7380	122
453	20230601	160800	300962240	7380	7380	7380	7380	0
454	20230601	160700	300962240	7380	7380	7380	7380	0
455	20230601	160600	300962240	7380	7380	7380	7380	0
456	20230601	160500	300962240	7380	7380	7380	7380	0
457	20230601	160400	300962240	7380	7380	7380	7380	0
458	20230601	160300	300962240	7380	7380	7380	7380	0
459	20230601	160200	300962240	7380	7380	7380	7380	0
460	20230601	160100	300962240	7380	7380	7380	7380	0
461	20230601	160000	300962240	7380	7380	7380	7380	0
462	20230601	155900	300962240	7380	7380	7380	7380	0
463	20230601	155800	300962240	7380	7380	7380	7380	0
464	20230601	155700	300962240	7380	7380	7380	7380	0
465	20230601	155600	300962240	7380	7380	7380	7380	0
466	20230601	155500	300962240	7380	7380	7380	7380	0
467	20230601	155400	300962240	7380	7380	7380	7380	0
468	20230601	155300	300962240	7380	7380	7380	7380	0
469	20230601	155200	300962240	7380	7380	7380	7380	0
470	20230601	155100	300962240	7380	7380	7380	7380	0
471	20230601	155000	300962240	7380	7380	7380	7380	0
472	20230601	154900	300962240	7380	7380	7380	7380	0
473	20230601	154800	300962240	7380	7380	7380	7380	0
474	20230601	154700	300962240	7380	7380	7380	7380	0
475	20230601	154600	300962240	7380	7380	7380	7380	0
476	20230601	154500	300962240	7380	7380	7380	7380	0
477	20230601	154400	300962240	7380	7380	7380	7380	0
478	20230601	154300	300962240	7380	7380	7380	7380	0
479	20230601	154200	300962240	7380	7380	7380	7380	0
480	20230601	154100	300962240	7380	7380	7380	7380	0
481	20230601	154000	300962240	7380	7380	7380	7380	0
482	20230601	153900	300962240	7380	7380	7380	7380	122
483	20230601	153800	300962240	7380	7380	7380	7380	0
484	20230601	153700	300962240	7380	7380	7380	7380	0
485	20230601	153600	300962240	7380	7380	7380	7380	0
486	20230601	153500	300962240	7380	7380	7380	7380	0
487	20230601	153400	300962240	7380	7380	7380	7380	0
488	20230601	153300	300962240	7380	7380	7380	7380	0
489	20230601	153200	300962240	7380	7380	7380	7380	0
490	20230601	153100	300962240	7380	7380	7380	7380	0
491	20230601	153000	300962240	7380	7380	7380	7380	122
492	20230601	152900	300061880	7380	7380	7380	7380	0
493	20230601	152800	300061880	7380	7380	7380	7380	0
494	20230601	152700	300061880	7380	7380	7380	7380	0
495	20230601	152600	300061880	7380	7380	7380	7380	0
496	20230601	152500	300061880	7380	7380	7380	7380	0
497	20230601	152400	300061880	7380	7380	7380	7380	0
498	20230601	152300	300061880	7380	7380	7380	7380	0
499	20230601	152200	300061880	7380	7380	7380	7380	0
500	20230601	152100	300061880	7380	7380	7380	7380	0
501	20230601	152000	300061880	7380	7380	7380	7380	0
502	20230601	151900	300061880	7380	7380	7380	7380	29
503	20230601	151800	299847860	7370	7370	7370	7370	0
504	20230601	151700	299847860	7370	7370	7370	7370	120
505	20230601	151600	298963460	7370	7380	7380	7370	145
506	20230601	151500	297894800	7380	7380	7380	7380	3
507	20230601	151400	297872660	7380	7380	7380	7380	6
508	20230601	151300	297828380	7380	7380	7380	7380	11
509	20230601	151200	297747200	7380	7380	7380	7380	0
510	20230601	151100	297747200	7380	7380	7380	7380	41
511	20230601	151000	297444620	7370	7370	7370	7370	24
512	20230601	150900	297267740	7370	7370	7370	7370	0
513	20230601	150800	297267740	7370	7370	7370	7360	602
514	20230601	150700	292836000	7370	7370	7370	7370	7
515	20230601	150600	292784410	7370	7370	7370	7370	1229
516	20230601	150500	283726680	7380	7380	7380	7380	0
517	20230601	150400	283726680	7380	7380	7380	7380	0
518	20230601	150300	283726680	7380	7380	7380	7380	0
519	20230601	150200	283726680	7380	7380	7380	7380	1
520	20230601	150100	283719300	7380	7380	7380	7380	10
521	20230601	150000	283645500	7380	7380	7380	7380	1
522	20230601	145900	283638120	7370	7370	7370	7370	512
523	20230601	145800	279864680	7370	7370	7370	7370	0
524	20230601	145700	279864680	7370	7370	7370	7370	3
525	20230601	145600	279842570	7360	7370	7370	7360	475
526	20230601	145500	276346470	7370	7370	7370	7370	101
527	20230601	145400	275602100	7370	7370	7370	7370	0
528	20230601	145300	275602100	7370	7370	7370	7370	1945
529	20230601	145200	261267450	7370	7370	7370	7370	57
530	20230601	145100	260847360	7370	7370	7370	7370	0
531	20230601	145000	260847360	7370	7370	7370	7370	1
532	20230601	144900	260839990	7360	7360	7360	7360	0
533	20230601	144800	260839990	7360	7360	7360	7360	0
534	20230601	144700	260839990	7360	7360	7360	7360	0
535	20230601	144600	260839990	7360	7360	7360	7360	224
536	20230601	144500	259191350	7360	7360	7360	7360	3197
537	20230601	144400	235661430	7370	7370	7370	7370	0
538	20230601	144300	235661430	7370	7370	7370	7370	100
539	20230601	144200	234924430	7360	7360	7360	7360	2300
540	20230601	144100	217996430	7370	7370	7370	7370	0
541	20230601	144000	217996430	7370	7370	7370	7370	0
542	20230601	143900	217996430	7370	7370	7370	7370	0
543	20230601	143800	217996430	7370	7370	7370	7370	0
544	20230601	143700	217996430	7370	7370	7370	7370	140
545	20230601	143600	216964630	7360	7360	7360	7360	0
546	20230601	143500	216964630	7360	7370	7370	7360	4022
547	20230601	143400	187362470	7370	7370	7370	7370	2
548	20230601	143300	187347730	7370	7370	7370	7370	11
549	20230601	143200	187266660	7370	7370	7370	7370	30
550	20230601	143100	187045560	7370	7370	7370	7370	7
551	20230601	143000	186993970	7370	7370	7370	7370	1
552	20230601	142900	186986600	7370	7370	7370	7370	427
553	20230601	142800	183839610	7370	7370	7370	7370	500
554	20230601	142700	180154610	7370	7370	7370	7370	0
555	20230601	142600	180154610	7370	7370	7370	7370	0
556	20230601	142500	180154610	7370	7370	7370	7370	0
557	20230601	142400	180154610	7370	7370	7370	7370	0
558	20230601	142300	180154610	7370	7370	7370	7370	0
559	20230601	142200	180154610	7370	7370	7370	7370	0
560	20230601	142100	180154610	7370	7370	7370	7370	1
561	20230601	142000	180147240	7370	7370	7370	7370	1547
562	20230601	141900	168745850	7370	7370	7370	7370	0
563	20230601	141800	168745850	7370	7370	7370	7370	0
564	20230601	141700	168745850	7370	7370	7370	7370	0
565	20230601	141600	168745850	7370	7370	7370	7370	3
566	20230601	141500	168723740	7370	7370	7370	7370	790
567	20230601	141400	162901440	7380	7370	7380	7370	820
568	20230601	141300	156857740	7380	7380	7380	7380	31
569	20230601	141200	156628960	7380	7380	7380	7380	0
570	20230601	141100	156628960	7380	7380	7380	7380	5
571	20230601	141000	156592060	7380	7380	7380	7380	1
572	20230601	140900	156584680	7380	7380	7380	7380	58
573	20230601	140800	156156640	7380	7380	7380	7380	2
574	20230601	140700	156141880	7380	7380	7380	7380	1
575	20230601	140600	156134500	7380	7380	7380	7380	0
576	20230601	140500	156134500	7380	7380	7380	7380	50
577	20230601	140400	155765500	7380	7380	7380	7380	218
578	20230601	140300	154156660	7380	7380	7380	7380	0
579	20230601	140200	154156660	7380	7380	7380	7380	90
580	20230601	140100	153492460	7380	7380	7380	7380	0
581	20230601	140000	153492460	7380	7370	7380	7370	167
582	20230601	135900	152261000	7380	7380	7380	7380	0
583	20230601	135800	152261000	7380	7380	7380	7380	0
584	20230601	135700	152261000	7380	7380	7380	7380	0
585	20230601	135600	152261000	7380	7380	7380	7380	0
586	20230601	135500	152261000	7380	7380	7380	7380	0
587	20230601	135400	152261000	7380	7380	7380	7380	0
588	20230601	135300	152261000	7380	7380	7380	7380	12
589	20230601	135200	152172440	7380	7380	7380	7380	0
590	20230601	135100	152172440	7380	7380	7380	7380	50
591	20230601	135000	151803440	7380	7380	7380	7380	1
592	20230601	134900	151796060	7380	7380	7380	7380	0
593	20230601	134800	151796060	7380	7380	7380	7380	0
594	20230601	134700	151796060	7380	7380	7380	7380	2
595	20230601	134600	151781300	7380	7380	7380	7380	0
596	20230601	134500	151781300	7380	7370	7380	7370	81
597	20230601	134400	151183570	7380	7380	7380	7380	5
598	20230601	134300	151146670	7380	7380	7380	7380	0
599	20230601	134200	151146670	7380	7380	7380	7380	1
600	20230601	134100	151139290	7380	7380	7380	7380	2
601	20230601	134000	151124530	7380	7380	7380	7380	13
602	20230601	133900	151028590	7370	7370	7370	7370	0
603	20230601	133800	151028590	7370	7370	7370	7370	500
604	20230601	133700	147343590	7370	7370	7370	7370	0
605	20230601	133600	147343590	7370	7370	7370	7370	503
606	20230601	133500	143636480	7380	7380	7380	7380	1
607	20230601	133400	143629100	7380	7380	7380	7380	0
608	20230601	133300	143629100	7380	7380	7380	7380	8
609	20230601	133200	143570060	7380	7380	7380	7380	14
610	20230601	133100	143466740	7380	7380	7380	7380	210
611	20230601	133000	141916940	7370	7370	7370	7370	0
612	20230601	132900	141916940	7370	7370	7370	7370	0
613	20230601	132800	141916940	7370	7370	7370	7370	7
614	20230601	132700	141865350	7370	7370	7370	7370	115
615	20230601	132600	141017800	7370	7380	7380	7370	69
616	20230601	132500	140509040	7380	7380	7380	7380	0
617	20230601	132400	140509040	7380	7380	7380	7380	69
618	20230601	132300	139999820	7380	7380	7380	7380	1
619	20230601	132200	139992440	7380	7380	7380	7380	1
620	20230601	132100	139985060	7380	7380	7380	7380	47
621	20230601	132000	139638200	7380	7370	7380	7370	11
622	20230601	131900	139557030	7380	7380	7380	7380	5
623	20230601	131800	139520130	7380	7380	7380	7380	0
624	20230601	131700	139520130	7380	7380	7380	7380	355
625	20230601	131600	136900230	7370	7370	7370	7370	2
626	20230601	131500	136885490	7380	7380	7380	7380	0
627	20230601	131400	136885490	7380	7380	7380	7380	7
628	20230601	131300	136833830	7380	7380	7380	7380	14
629	20230601	131200	136730510	7380	7380	7380	7380	62
630	20230601	131100	136272950	7380	7380	7380	7380	3
631	20230601	131000	136250810	7380	7380	7380	7380	15
632	20230601	130900	136140110	7380	7380	7380	7380	70
633	20230601	130800	135623510	7380	7370	7380	7370	47
634	20230601	130700	135276660	7380	7380	7380	7380	12
635	20230601	130600	135188100	7380	7380	7380	7380	0
636	20230601	130500	135188100	7380	7380	7380	7380	85
637	20230601	130400	134560800	7380	7380	7380	7380	0
638	20230601	130300	134560800	7380	7380	7380	7380	0
639	20230601	130200	134560800	7380	7380	7380	7380	19
640	20230601	130100	134420580	7370	7370	7370	7370	40
641	20230601	130000	134125780	7380	7380	7380	7380	0
642	20230601	125900	134125780	7380	7380	7380	7380	0
643	20230601	125800	134125780	7380	7380	7380	7380	0
644	20230601	125700	134125780	7380	7380	7380	7380	0
645	20230601	125600	134125780	7380	7380	7380	7380	0
646	20230601	125500	134125780	7380	7380	7380	7380	1
647	20230601	125400	134118400	7380	7380	7380	7380	0
648	20230601	125300	134118400	7380	7380	7380	7380	205
649	20230601	125200	132605500	7380	7380	7380	7380	1
650	20230601	125100	132598120	7380	7380	7380	7380	100
651	20230601	125000	131860120	7370	7370	7370	7370	1
652	20230601	124900	131852750	7380	7380	7380	7380	55
653	20230601	124800	131446850	7380	7380	7380	7380	10
654	20230601	124700	131373050	7380	7380	7380	7380	2
655	20230601	124600	131358290	7380	7380	7380	7380	10
656	20230601	124500	131284490	7380	7380	7380	7380	2
657	20230601	124400	131269730	7370	7370	7370	7370	0
658	20230601	124300	131269730	7370	7370	7370	7370	0
659	20230601	124200	131269730	7370	7370	7370	7370	202
660	20230601	124100	129780990	7370	7370	7370	7370	0
661	20230601	124000	129780990	7370	7370	7370	7370	0
662	20230601	123900	129780990	7370	7380	7380	7370	12
663	20230601	123800	129692520	7380	7380	7380	7380	1
664	20230601	123700	129685140	7380	7380	7380	7380	0
665	20230601	123600	129685140	7380	7370	7380	7370	4
666	20230601	123500	129655650	7370	7370	7370	7370	0
667	20230601	123400	129655650	7370	7370	7370	7370	0
668	20230601	123300	129655650	7370	7370	7370	7370	340
669	20230601	123200	127149850	7380	7380	7380	7380	0
670	20230601	123100	127149850	7380	7380	7380	7380	99
671	20230601	123000	126419230	7380	7380	7380	7380	0
672	20230601	122900	126419230	7380	7380	7380	7380	5
673	20230601	122800	126382330	7380	7380	7380	7380	0
674	20230601	122700	126382330	7380	7380	7380	7380	0
675	20230601	122600	126382330	7380	7380	7380	7380	0
676	20230601	122500	126382330	7380	7380	7380	7380	0
677	20230601	122400	126382330	7380	7380	7380	7380	0
678	20230601	122300	126382330	7380	7380	7380	7380	0
679	20230601	122200	126382330	7380	7380	7380	7380	0
680	20230601	122100	126382330	7380	7380	7380	7380	0
681	20230601	122000	126382330	7380	7380	7380	7380	0
682	20230601	121900	126382330	7380	7380	7380	7380	0
683	20230601	121800	126382330	7380	7380	7380	7380	0
684	20230601	121700	126382330	7380	7380	7380	7380	1
685	20230601	121600	126374950	7380	7380	7380	7380	2
686	20230601	121500	126360190	7370	7370	7370	7370	0
687	20230601	121400	126360190	7370	7370	7370	7370	0
688	20230601	121300	126360190	7370	7370	7370	7370	0
689	20230601	121200	126360190	7370	7370	7370	7370	17
690	20230601	121100	126234900	7380	7380	7380	7380	31
691	20230601	121000	126006120	7380	7380	7380	7380	105
692	20230601	120900	125231220	7380	7380	7380	7380	100
693	20230601	120800	124493220	7380	7380	7380	7380	0
694	20230601	120700	124493220	7380	7380	7380	7380	1
695	20230601	120600	124485840	7380	7380	7380	7380	1
696	20230601	120500	124478460	7380	7380	7380	7380	1
697	20230601	120400	124471080	7380	7380	7380	7380	0
698	20230601	120300	124471080	7380	7380	7380	7380	3
699	20230601	120200	124448940	7380	7380	7380	7380	1
700	20230601	120100	124441560	7380	7380	7380	7380	0
701	20230601	120000	124441560	7380	7380	7380	7380	5
702	20230601	115900	124404660	7370	7370	7370	7370	10
703	20230601	115800	124330960	7380	7380	7380	7380	400
704	20230601	115700	121378960	7380	7380	7380	7380	0
705	20230601	115600	121378960	7380	7380	7380	7380	21
706	20230601	115500	121223980	7380	7380	7380	7380	1
707	20230601	115400	121216600	7380	7380	7380	7380	0
708	20230601	115300	121216600	7380	7380	7380	7380	5
709	20230601	115200	121179700	7380	7380	7380	7380	0
710	20230601	115100	121179700	7380	7380	7380	7380	0
711	20230601	115000	121179700	7380	7380	7380	7380	0
712	20230601	114900	121179700	7380	7380	7380	7380	0
713	20230601	114800	121179700	7380	7380	7380	7380	0
714	20230601	114700	121179700	7380	7380	7380	7380	46
715	20230601	114600	120840220	7380	7380	7380	7380	0
716	20230601	114500	120840220	7380	7380	7380	7380	0
717	20230601	114400	120840220	7380	7380	7380	7380	0
718	20230601	114300	120840220	7380	7380	7380	7380	0
719	20230601	114200	120840220	7380	7380	7380	7380	0
720	20230601	114100	120840220	7380	7380	7380	7380	0
721	20230601	114000	120840220	7380	7380	7380	7380	57
722	20230601	113900	120419560	7370	7370	7370	7370	0
723	20230601	113800	120419560	7370	7370	7370	7370	100
724	20230601	113700	119682560	7370	7370	7370	7370	0
725	20230601	113600	119682560	7370	7370	7370	7370	0
726	20230601	113500	119682560	7370	7370	7370	7370	62
727	20230601	113400	119225620	7370	7370	7370	7370	0
728	20230601	113300	119225620	7370	7370	7370	7370	0
729	20230601	113200	119225620	7370	7370	7370	7370	0
730	20230601	113100	119225620	7370	7370	7370	7370	0
731	20230601	113000	119225620	7370	7370	7370	7370	10
732	20230601	112900	119151920	7370	7370	7370	7370	0
733	20230601	112800	119151920	7370	7370	7370	7370	201
734	20230601	112700	117670550	7370	7370	7370	7370	1
735	20230601	112600	117663180	7370	7370	7370	7370	4
736	20230601	112500	117633700	7370	7370	7370	7370	3
737	20230601	112400	117611590	7370	7370	7370	7370	32
738	20230601	112300	117375750	7370	7370	7370	7370	220
739	20230601	112200	115754350	7370	7370	7370	7370	29
740	20230601	112100	115540620	7370	7370	7370	7370	23
741	20230601	112000	115371110	7370	7370	7370	7370	38
742	20230601	111900	115091050	7370	7370	7370	7370	0
743	20230601	111800	115091050	7370	7370	7370	7370	5
744	20230601	111700	115054200	7370	7370	7370	7370	0
745	20230601	111600	115054200	7370	7370	7370	7370	2
746	20230601	111500	115039460	7370	7370	7370	7370	55
747	20230601	111400	114634110	7370	7370	7370	7370	6
748	20230601	111300	114589890	7370	7370	7370	7370	20
749	20230601	111200	114442490	7370	7370	7370	7370	2
750	20230601	111100	114427750	7370	7360	7370	7360	12
751	20230601	111000	114339420	7360	7370	7370	7360	48
752	20230601	110900	113986100	7360	7360	7370	7360	117
753	20230601	110800	113124940	7370	7370	7370	7370	100
754	20230601	110700	112387940	7370	7370	7370	7370	131
755	20230601	110600	111422470	7370	7370	7370	7370	0
756	20230601	110500	111422470	7370	7370	7370	7370	105
757	20230601	110400	110648620	7370	7370	7370	7370	1
758	20230601	110300	110641250	7360	7360	7360	7360	694
759	20230601	110200	105533410	7370	7370	7370	7370	5
760	20230601	110100	105496560	7370	7370	7370	7370	5
761	20230601	110000	105459710	7370	7370	7370	7370	0
762	20230601	105900	105459710	7370	7370	7370	7370	21
763	20230601	105800	105304940	7370	7370	7370	7370	0
764	20230601	105700	105304940	7370	7370	7370	7370	10
765	20230601	105600	105231240	7370	7370	7370	7370	150
766	20230601	105500	104125740	7370	7370	7370	7370	1
767	20230601	105400	104118370	7370	7370	7370	7370	806
768	20230601	105300	98178150	7370	7370	7370	7370	0
769	20230601	105200	98178150	7370	7370	7370	7370	0
770	20230601	105100	98178150	7370	7370	7370	7370	100
771	20230601	105000	97441150	7380	7380	7380	7380	0
772	20230601	104900	97441150	7380	7370	7380	7370	17
773	20230601	104800	97315700	7380	7380	7380	7380	0
774	20230601	104700	97315700	7380	7380	7380	7380	0
775	20230601	104600	97315700	7380	7380	7380	7380	0
776	20230601	104500	97315700	7380	7370	7380	7370	2080
777	20230601	104400	81985100	7380	7380	7380	7380	1
778	20230601	104300	81977720	7380	7380	7380	7380	17
779	20230601	104200	81852260	7380	7380	7380	7380	0
780	20230601	104100	81852260	7380	7380	7380	7380	0
781	20230601	104000	81852260	7380	7380	7380	7380	0
782	20230601	103900	81852260	7380	7380	7380	7380	0
783	20230601	103800	81852260	7380	7380	7380	7380	3
784	20230601	103700	81830120	7380	7380	7380	7380	21
785	20230601	103600	81675140	7380	7380	7380	7380	4
786	20230601	103500	81645620	7380	7380	7380	7380	1535
787	20230601	103400	70317320	7380	7380	7380	7380	0
788	20230601	103300	70317320	7380	7380	7380	7380	0
789	20230601	103200	70317320	7380	7390	7390	7380	21
790	20230601	103100	70162330	7390	7390	7390	7390	20
791	20230601	103000	70014530	7390	7390	7390	7390	10
792	20230601	102900	69940630	7390	7390	7390	7390	0
793	20230601	102800	69940630	7390	7390	7390	7390	10
794	20230601	102700	69866730	7380	7380	7380	7380	50
795	20230601	102600	69497730	7390	7390	7390	7390	21
796	20230601	102500	69342540	7390	7390	7390	7390	55
797	20230601	102400	68936090	7390	7390	7390	7390	1
798	20230601	102300	68928700	7380	7380	7380	7380	0
799	20230601	102200	68928700	7380	7380	7380	7380	1
800	20230601	102100	68921320	7390	7390	7390	7390	0
801	20230601	102000	68921320	7390	7390	7390	7390	50
802	20230601	101900	68551820	7390	7390	7390	7390	0
803	20230601	101800	68551820	7390	7390	7390	7390	13
804	20230601	101700	68455750	7390	7390	7390	7390	9
805	20230601	101600	68389240	7390	7380	7390	7380	11
806	20230601	101500	68307960	7390	7390	7390	7390	1
807	20230601	101400	68300570	7390	7390	7390	7390	0
808	20230601	101300	68300570	7390	7390	7390	7390	54
809	20230601	101200	67901510	7390	7390	7390	7390	0
810	20230601	101100	67901510	7390	7390	7390	7390	0
811	20230601	101000	67901510	7390	7390	7390	7390	0
812	20230601	100900	67901510	7390	7390	7390	7390	5
813	20230601	100800	67864560	7380	7380	7380	7380	400
814	20230601	100700	64912560	7390	7390	7390	7390	0
815	20230601	100600	64912560	7390	7390	7390	7390	0
816	20230601	100500	64912560	7390	7390	7390	7390	21
817	20230601	100400	64757370	7390	7390	7390	7390	22
818	20230601	100300	64594790	7390	7390	7390	7390	1
819	20230601	100200	64587400	7390	7390	7390	7390	40
820	20230601	100100	64291800	7390	7390	7390	7390	10
821	20230601	100000	64217900	7390	7390	7390	7390	55
822	20230601	095900	63811450	7390	7390	7390	7390	59
823	20230601	095800	63375440	7390	7390	7390	7390	12
824	20230601	095700	63286760	7400	7400	7400	7400	23
825	20230601	095600	63116560	7400	7400	7400	7400	60
826	20230601	095500	62672560	7400	7400	7400	7400	0
827	20230601	095400	62672560	7400	7400	7400	7400	18
828	20230601	095300	62539360	7400	7400	7400	7400	17
829	20230601	095200	62413560	7400	7400	7400	7400	0
830	20230601	095100	62413560	7400	7400	7400	7400	15
831	20230601	095000	62302560	7390	7390	7390	7390	0
832	20230601	094900	62302560	7390	7380	7390	7380	96
833	20230601	094800	61593630	7380	7390	7390	7380	29
834	20230601	094700	61379330	7390	7390	7390	7390	93
835	20230601	094600	60692060	7380	7390	7390	7380	413
836	20230601	094500	57642120	7390	7390	7390	7390	1
837	20230601	094400	57634730	7390	7390	7390	7390	79
838	20230601	094300	57050920	7400	7400	7400	7400	0
839	20230601	094200	57050920	7400	7400	7400	7400	0
840	20230601	094100	57050920	7400	7400	7400	7400	1
841	20230601	094000	57043520	7380	7390	7410	7380	1718
842	20230601	093900	44349550	7390	7390	7390	7390	72
843	20230601	093800	43817470	7390	7390	7390	7390	11
844	20230601	093700	43736180	7390	7410	7410	7390	1421
845	20230601	093600	33234800	7410	7400	7410	7400	2
846	20230601	093500	33219990	7410	7400	7410	7400	125
847	20230601	093400	32293750	7400	7400	7400	7400	330
848	20230601	093300	29851750	7400	7400	7400	7400	42
849	20230601	093200	29540950	7400	7400	7400	7400	65
850	20230601	093100	29059950	7390	7400	7400	7390	4
851	20230601	093000	29030360	7400	7400	7400	7390	795
852	20230601	092900	23150360	7400	7400	7400	7400	1076
853	20230601	092800	15187960	7390	7390	7390	7390	7
854	20230601	092700	15136230	7390	7390	7390	7390	1
855	20230601	092600	15128840	7390	7390	7390	7390	0
856	20230601	092500	15128840	7390	7390	7390	7390	200
857	20230601	092400	13650840	7390	7400	7400	7390	200
858	20230601	092300	12172340	7390	7400	7400	7390	76
859	20230601	092200	11610640	7390	7390	7390	7390	0
860	20230601	092100	11610640	7390	7400	7400	7390	233
861	20230601	092000	9888740	7400	7400	7400	7400	11
862	20230601	091900	9807340	7400	7400	7400	7400	0
863	20230601	091800	9807340	7400	7390	7400	7390	51
864	20230601	091700	9429950	7390	7390	7390	7390	1
865	20230601	091600	9422560	7390	7390	7390	7390	183
866	20230601	091500	8070190	7400	7400	7400	7400	2
867	20230601	091400	8055390	7400	7400	7400	7400	10
868	20230601	091300	7981390	7400	7400	7400	7400	254
869	20230601	091200	6101790	7400	7400	7400	7400	100
870	20230601	091100	5361790	7410	7410	7410	7410	0
871	20230601	091000	5361790	7410	7410	7410	7410	0
872	20230601	090900	5361790	7410	7410	7410	7410	0
873	20230601	090800	5361790	7410	7400	7410	7380	190
874	20230601	090700	3957050	7410	7410	7410	7410	20
875	20230601	090600	3808850	7410	7400	7410	7400	275
876	20230601	090500	1773780	7400	7400	7400	7400	0
877	20230601	090400	1773780	7400	7400	7400	7400	10
878	20230601	090300	1699780	7400	7400	7400	7400	1
879	20230601	090200	1692380	7400	7390	7400	7390	148
880	20230601	090100	598590	7390	7390	7390	7390	0
881	20230601	090000	598590	7390	7390	7390	7390	81