KissMeData/357120/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	230400	218188810	5570	5570	5570	5570	959
3	20230602	230300	218188810	5570	5570	5570	5570	0
4	20230602	230200	218188810	5570	5570	5570	5570	0
5	20230602	230100	218188810	5570	5570	5570	5570	0
6	20230602	230000	218188810	5570	5570	5570	5570	0
7	20230602	225900	218188810	5570	5570	5570	5570	0
8	20230602	225800	218188810	5570	5570	5570	5570	0
9	20230602	225700	218188810	5570	5570	5570	5570	0
10	20230602	225600	218188810	5570	5570	5570	5570	0
11	20230602	225500	218188810	5570	5570	5570	5570	0
12	20230602	225400	218188810	5570	5570	5570	5570	0
13	20230602	225300	218188810	5570	5570	5570	5570	0
14	20230602	225200	218188810	5570	5570	5570	5570	0
15	20230602	225100	218188810	5570	5570	5570	5570	0
16	20230602	225000	218188810	5570	5570	5570	5570	0
17	20230602	224900	218188810	5570	5570	5570	5570	0
18	20230602	224800	218188810	5570	5570	5570	5570	0
19	20230602	224700	218188810	5570	5570	5570	5570	0
20	20230602	224600	218188810	5570	5570	5570	5570	0
21	20230602	224500	218188810	5570	5570	5570	5570	0
22	20230602	224400	218188810	5570	5570	5570	5570	0
23	20230602	224300	218188810	5570	5570	5570	5570	0
24	20230602	224200	218188810	5570	5570	5570	5570	0
25	20230602	224100	218188810	5570	5570	5570	5570	0
26	20230602	224000	218188810	5570	5570	5570	5570	0
27	20230602	223900	218188810	5570	5570	5570	5570	0
28	20230602	223800	218188810	5570	5570	5570	5570	0
29	20230602	223700	218188810	5570	5570	5570	5570	0
30	20230602	223600	218188810	5570	5570	5570	5570	0
31	20230602	223500	218188810	5570	5570	5570	5570	0
32	20230602	223400	218188810	5570	5570	5570	5570	959
33	20230602	223300	218188810	5570	5570	5570	5570	0
34	20230602	223200	218188810	5570	5570	5570	5570	0
35	20230602	223100	218188810	5570	5570	5570	5570	0
36	20230602	223000	218188810	5570	5570	5570	5570	0
37	20230602	222900	218188810	5570	5570	5570	5570	0
38	20230602	222800	218188810	5570	5570	5570	5570	0
39	20230602	222700	218188810	5570	5570	5570	5570	0
40	20230602	222600	218188810	5570	5570	5570	5570	0
41	20230602	222500	218188810	5570	5570	5570	5570	0
42	20230602	222400	218188810	5570	5570	5570	5570	0
43	20230602	222300	218188810	5570	5570	5570	5570	0
44	20230602	222200	218188810	5570	5570	5570	5570	0
45	20230602	222100	218188810	5570	5570	5570	5570	0
46	20230602	222000	218188810	5570	5570	5570	5570	0
47	20230602	221900	218188810	5570	5570	5570	5570	0
48	20230602	221800	218188810	5570	5570	5570	5570	0
49	20230602	221700	218188810	5570	5570	5570	5570	0
50	20230602	221600	218188810	5570	5570	5570	5570	0
51	20230602	221500	218188810	5570	5570	5570	5570	0
52	20230602	221400	218188810	5570	5570	5570	5570	0
53	20230602	221300	218188810	5570	5570	5570	5570	0
54	20230602	221200	218188810	5570	5570	5570	5570	0
55	20230602	221100	218188810	5570	5570	5570	5570	0
56	20230602	221000	218188810	5570	5570	5570	5570	0
57	20230602	220900	218188810	5570	5570	5570	5570	0
58	20230602	220800	218188810	5570	5570	5570	5570	0
59	20230602	220700	218188810	5570	5570	5570	5570	0
60	20230602	220600	218188810	5570	5570	5570	5570	0
61	20230602	220500	218188810	5570	5570	5570	5570	0
62	20230602	220400	218188810	5570	5570	5570	5570	959
63	20230602	220300	218188810	5570	5570	5570	5570	0
64	20230602	220200	218188810	5570	5570	5570	5570	0
65	20230602	220100	218188810	5570	5570	5570	5570	0
66	20230602	220000	218188810	5570	5570	5570	5570	0
67	20230602	215900	218188810	5570	5570	5570	5570	0
68	20230602	215800	218188810	5570	5570	5570	5570	0
69	20230602	215700	218188810	5570	5570	5570	5570	0
70	20230602	215600	218188810	5570	5570	5570	5570	0
71	20230602	215500	218188810	5570	5570	5570	5570	0
72	20230602	215400	218188810	5570	5570	5570	5570	0
73	20230602	215300	218188810	5570	5570	5570	5570	0
74	20230602	215200	218188810	5570	5570	5570	5570	0
75	20230602	215100	218188810	5570	5570	5570	5570	0
76	20230602	215000	218188810	5570	5570	5570	5570	0
77	20230602	214900	218188810	5570	5570	5570	5570	0
78	20230602	214800	218188810	5570	5570	5570	5570	0
79	20230602	214700	218188810	5570	5570	5570	5570	0
80	20230602	214600	218188810	5570	5570	5570	5570	0
81	20230602	214500	218188810	5570	5570	5570	5570	0
82	20230602	214400	218188810	5570	5570	5570	5570	0
83	20230602	214300	218188810	5570	5570	5570	5570	0
84	20230602	214200	218188810	5570	5570	5570	5570	0
85	20230602	214100	218188810	5570	5570	5570	5570	0
86	20230602	214000	218188810	5570	5570	5570	5570	0
87	20230602	213900	218188810	5570	5570	5570	5570	0
88	20230602	213800	218188810	5570	5570	5570	5570	0
89	20230602	213700	218188810	5570	5570	5570	5570	0
90	20230602	213600	218188810	5570	5570	5570	5570	0
91	20230602	213500	218188810	5570	5570	5570	5570	0
92	20230602	213400	218188810	5570	5570	5570	5570	959
93	20230602	213300	218188810	5570	5570	5570	5570	0
94	20230602	213200	218188810	5570	5570	5570	5570	0
95	20230602	213100	218188810	5570	5570	5570	5570	0
96	20230602	213000	218188810	5570	5570	5570	5570	0
97	20230602	212900	218188810	5570	5570	5570	5570	0
98	20230602	212800	218188810	5570	5570	5570	5570	0
99	20230602	212700	218188810	5570	5570	5570	5570	0
100	20230602	212600	218188810	5570	5570	5570	5570	0
101	20230602	212500	218188810	5570	5570	5570	5570	0
102	20230602	212400	218188810	5570	5570	5570	5570	0
103	20230602	212300	218188810	5570	5570	5570	5570	0
104	20230602	212200	218188810	5570	5570	5570	5570	0
105	20230602	212100	218188810	5570	5570	5570	5570	0
106	20230602	212000	218188810	5570	5570	5570	5570	0
107	20230602	211900	218188810	5570	5570	5570	5570	0
108	20230602	211800	218188810	5570	5570	5570	5570	0
109	20230602	211700	218188810	5570	5570	5570	5570	0
110	20230602	211600	218188810	5570	5570	5570	5570	0
111	20230602	211500	218188810	5570	5570	5570	5570	0
112	20230602	211400	218188810	5570	5570	5570	5570	0
113	20230602	211300	218188810	5570	5570	5570	5570	0
114	20230602	211200	218188810	5570	5570	5570	5570	0
115	20230602	211100	218188810	5570	5570	5570	5570	0
116	20230602	211000	218188810	5570	5570	5570	5570	0
117	20230602	210900	218188810	5570	5570	5570	5570	0
118	20230602	210800	218188810	5570	5570	5570	5570	0
119	20230602	210700	218188810	5570	5570	5570	5570	0
120	20230602	210600	218188810	5570	5570	5570	5570	0
121	20230602	210500	218188810	5570	5570	5570	5570	0
122	20230602	210400	218188810	5570	5570	5570	5570	959
123	20230602	210300	218188810	5570	5570	5570	5570	0
124	20230602	210200	218188810	5570	5570	5570	5570	0
125	20230602	210100	218188810	5570	5570	5570	5570	0
126	20230602	210000	218188810	5570	5570	5570	5570	0
127	20230602	205900	218188810	5570	5570	5570	5570	0
128	20230602	205800	218188810	5570	5570	5570	5570	0
129	20230602	205700	218188810	5570	5570	5570	5570	0
130	20230602	205600	218188810	5570	5570	5570	5570	0
131	20230602	205500	218188810	5570	5570	5570	5570	0
132	20230602	205400	218188810	5570	5570	5570	5570	0
133	20230602	205300	218188810	5570	5570	5570	5570	0
134	20230602	205200	218188810	5570	5570	5570	5570	0
135	20230602	205100	218188810	5570	5570	5570	5570	0
136	20230602	205000	218188810	5570	5570	5570	5570	0
137	20230602	204900	218188810	5570	5570	5570	5570	0
138	20230602	204800	218188810	5570	5570	5570	5570	0
139	20230602	204700	218188810	5570	5570	5570	5570	0
140	20230602	204600	218188810	5570	5570	5570	5570	0
141	20230602	204500	218188810	5570	5570	5570	5570	0
142	20230602	204400	218188810	5570	5570	5570	5570	0
143	20230602	204300	218188810	5570	5570	5570	5570	0
144	20230602	204200	218188810	5570	5570	5570	5570	0
145	20230602	204100	218188810	5570	5570	5570	5570	0
146	20230602	204000	218188810	5570	5570	5570	5570	0
147	20230602	203900	218188810	5570	5570	5570	5570	0
148	20230602	203800	218188810	5570	5570	5570	5570	0
149	20230602	203700	218188810	5570	5570	5570	5570	0
150	20230602	203600	218188810	5570	5570	5570	5570	0
151	20230602	203500	218188810	5570	5570	5570	5570	0
152	20230602	203400	218188810	5570	5570	5570	5570	959
153	20230602	203300	218188810	5570	5570	5570	5570	0
154	20230602	203200	218188810	5570	5570	5570	5570	0
155	20230602	203100	218188810	5570	5570	5570	5570	0
156	20230602	203000	218188810	5570	5570	5570	5570	0
157	20230602	202900	218188810	5570	5570	5570	5570	0
158	20230602	202800	218188810	5570	5570	5570	5570	0
159	20230602	202700	218188810	5570	5570	5570	5570	0
160	20230602	202600	218188810	5570	5570	5570	5570	0
161	20230602	202500	218188810	5570	5570	5570	5570	0
162	20230602	202400	218188810	5570	5570	5570	5570	0
163	20230602	202300	218188810	5570	5570	5570	5570	0
164	20230602	202200	218188810	5570	5570	5570	5570	0
165	20230602	202100	218188810	5570	5570	5570	5570	0
166	20230602	202000	218188810	5570	5570	5570	5570	0
167	20230602	201900	218188810	5570	5570	5570	5570	0
168	20230602	201800	218188810	5570	5570	5570	5570	0
169	20230602	201700	218188810	5570	5570	5570	5570	0
170	20230602	201600	218188810	5570	5570	5570	5570	0
171	20230602	201500	218188810	5570	5570	5570	5570	0
172	20230602	201400	218188810	5570	5570	5570	5570	0
173	20230602	201300	218188810	5570	5570	5570	5570	0
174	20230602	201200	218188810	5570	5570	5570	5570	0
175	20230602	201100	218188810	5570	5570	5570	5570	0
176	20230602	201000	218188810	5570	5570	5570	5570	0
177	20230602	200900	218188810	5570	5570	5570	5570	0
178	20230602	200800	218188810	5570	5570	5570	5570	0
179	20230602	200700	218188810	5570	5570	5570	5570	0
180	20230602	200600	218188810	5570	5570	5570	5570	0
181	20230602	200500	218188810	5570	5570	5570	5570	0
182	20230602	200400	218188810	5570	5570	5570	5570	959
183	20230602	200300	218188810	5570	5570	5570	5570	0
184	20230602	200200	218188810	5570	5570	5570	5570	0
185	20230602	200100	218188810	5570	5570	5570	5570	0
186	20230602	200000	218188810	5570	5570	5570	5570	0
187	20230602	195900	218188810	5570	5570	5570	5570	0
188	20230602	195800	218188810	5570	5570	5570	5570	0
189	20230602	195700	218188810	5570	5570	5570	5570	0
190	20230602	195600	218188810	5570	5570	5570	5570	0
191	20230602	195500	218188810	5570	5570	5570	5570	0
192	20230602	195400	218188810	5570	5570	5570	5570	0
193	20230602	195300	218188810	5570	5570	5570	5570	0
194	20230602	195200	218188810	5570	5570	5570	5570	0
195	20230602	195100	218188810	5570	5570	5570	5570	0
196	20230602	195000	218188810	5570	5570	5570	5570	0
197	20230602	194900	218188810	5570	5570	5570	5570	0
198	20230602	194800	218188810	5570	5570	5570	5570	0
199	20230602	194700	218188810	5570	5570	5570	5570	0
200	20230602	194600	218188810	5570	5570	5570	5570	0
201	20230602	194500	218188810	5570	5570	5570	5570	0
202	20230602	194400	218188810	5570	5570	5570	5570	0
203	20230602	194300	218188810	5570	5570	5570	5570	0
204	20230602	194200	218188810	5570	5570	5570	5570	0
205	20230602	194100	218188810	5570	5570	5570	5570	0
206	20230602	194000	218188810	5570	5570	5570	5570	0
207	20230602	193900	218188810	5570	5570	5570	5570	0
208	20230602	193800	218188810	5570	5570	5570	5570	0
209	20230602	193700	218188810	5570	5570	5570	5570	0
210	20230602	193600	218188810	5570	5570	5570	5570	0
211	20230602	193500	218188810	5570	5570	5570	5570	0
212	20230602	193400	218188810	5570	5570	5570	5570	959
213	20230602	193300	218188810	5570	5570	5570	5570	0
214	20230602	193200	218188810	5570	5570	5570	5570	0
215	20230602	193100	218188810	5570	5570	5570	5570	0
216	20230602	193000	218188810	5570	5570	5570	5570	0
217	20230602	192900	218188810	5570	5570	5570	5570	0
218	20230602	192800	218188810	5570	5570	5570	5570	0
219	20230602	192700	218188810	5570	5570	5570	5570	0
220	20230602	192600	218188810	5570	5570	5570	5570	0
221	20230602	192500	218188810	5570	5570	5570	5570	0
222	20230602	192400	218188810	5570	5570	5570	5570	0
223	20230602	192300	218188810	5570	5570	5570	5570	0
224	20230602	192200	218188810	5570	5570	5570	5570	0
225	20230602	192100	218188810	5570	5570	5570	5570	0
226	20230602	192000	218188810	5570	5570	5570	5570	0
227	20230602	191900	218188810	5570	5570	5570	5570	0
228	20230602	191800	218188810	5570	5570	5570	5570	0
229	20230602	191700	218188810	5570	5570	5570	5570	0
230	20230602	191600	218188810	5570	5570	5570	5570	0
231	20230602	191500	218188810	5570	5570	5570	5570	0
232	20230602	191400	218188810	5570	5570	5570	5570	0
233	20230602	191300	218188810	5570	5570	5570	5570	0
234	20230602	191200	218188810	5570	5570	5570	5570	0
235	20230602	191100	218188810	5570	5570	5570	5570	0
236	20230602	191000	218188810	5570	5570	5570	5570	0
237	20230602	190900	218188810	5570	5570	5570	5570	0
238	20230602	190800	218188810	5570	5570	5570	5570	0
239	20230602	190700	218188810	5570	5570	5570	5570	0
240	20230602	190600	218188810	5570	5570	5570	5570	0
241	20230602	190500	218188810	5570	5570	5570	5570	0
242	20230602	190400	218188810	5570	5570	5570	5570	959
243	20230602	190300	218188810	5570	5570	5570	5570	0
244	20230602	190200	218188810	5570	5570	5570	5570	0
245	20230602	190100	218188810	5570	5570	5570	5570	0
246	20230602	190000	218188810	5570	5570	5570	5570	0
247	20230602	185900	218188810	5570	5570	5570	5570	0
248	20230602	185800	218188810	5570	5570	5570	5570	0
249	20230602	185700	218188810	5570	5570	5570	5570	0
250	20230602	185600	218188810	5570	5570	5570	5570	0
251	20230602	185500	218188810	5570	5570	5570	5570	0
252	20230602	185400	218188810	5570	5570	5570	5570	0
253	20230602	185300	218188810	5570	5570	5570	5570	0
254	20230602	185200	218188810	5570	5570	5570	5570	0
255	20230602	185100	218188810	5570	5570	5570	5570	0
256	20230602	185000	218188810	5570	5570	5570	5570	0
257	20230602	184900	218188810	5570	5570	5570	5570	0
258	20230602	184800	218188810	5570	5570	5570	5570	0
259	20230602	184700	218188810	5570	5570	5570	5570	0
260	20230602	184600	218188810	5570	5570	5570	5570	0
261	20230602	184500	218188810	5570	5570	5570	5570	0
262	20230602	184400	218188810	5570	5570	5570	5570	0
263	20230602	184300	218188810	5570	5570	5570	5570	0
264	20230602	184200	218188810	5570	5570	5570	5570	0
265	20230602	184100	218188810	5570	5570	5570	5570	0
266	20230602	184000	218188810	5570	5570	5570	5570	0
267	20230602	183900	218188810	5570	5570	5570	5570	0
268	20230602	183800	218188810	5570	5570	5570	5570	0
269	20230602	183700	218188810	5570	5570	5570	5570	0
270	20230602	183600	218188810	5570	5570	5570	5570	0
271	20230602	183500	218188810	5570	5570	5570	5570	0
272	20230602	183400	218188810	5570	5570	5570	5570	959
273	20230602	183300	218188810	5570	5570	5570	5570	0
274	20230602	183200	218188810	5570	5570	5570	5570	0
275	20230602	183100	218188810	5570	5570	5570	5570	0
276	20230602	183000	218188810	5570	5570	5570	5570	0
277	20230602	182900	218188810	5570	5570	5570	5570	0
278	20230602	182800	218188810	5570	5570	5570	5570	0
279	20230602	182700	218188810	5570	5570	5570	5570	0
280	20230602	182600	218188810	5570	5570	5570	5570	0
281	20230602	182500	218188810	5570	5570	5570	5570	0
282	20230602	182400	218188810	5570	5570	5570	5570	0
283	20230602	182300	218188810	5570	5570	5570	5570	0
284	20230602	182200	218188810	5570	5570	5570	5570	0
285	20230602	182100	218188810	5570	5570	5570	5570	0
286	20230602	182000	218188810	5570	5570	5570	5570	0
287	20230602	181900	218188810	5570	5570	5570	5570	0
288	20230602	181800	218188810	5570	5570	5570	5570	0
289	20230602	181700	218188810	5570	5570	5570	5570	0
290	20230602	181600	218188810	5570	5570	5570	5570	0
291	20230602	181500	218188810	5570	5570	5570	5570	0
292	20230602	181400	218188810	5570	5570	5570	5570	0
293	20230602	181300	218188810	5570	5570	5570	5570	0
294	20230602	181200	218188810	5570	5570	5570	5570	0
295	20230602	181100	218188810	5570	5570	5570	5570	0
296	20230602	181000	218188810	5570	5570	5570	5570	0
297	20230602	180900	218188810	5570	5570	5570	5570	0
298	20230602	180800	218188810	5570	5570	5570	5570	0
299	20230602	180700	218188810	5570	5570	5570	5570	0
300	20230602	180600	218188810	5570	5570	5570	5570	0
301	20230602	180500	218188810	5570	5570	5570	5570	0
302	20230602	180400	218188810	5570	5570	5570	5570	959
303	20230602	180300	218188810	5570	5570	5570	5570	0
304	20230602	180200	218188810	5570	5570	5570	5570	0
305	20230602	180100	218188810	5570	5570	5570	5570	0
306	20230602	180000	218188810	5570	5570	5570	5570	0
307	20230602	175900	218188810	5570	5570	5570	5570	0
308	20230602	175800	218188810	5570	5570	5570	5570	0
309	20230602	175700	218188810	5570	5570	5570	5570	0
310	20230602	175600	218188810	5570	5570	5570	5570	0
311	20230602	175500	218188810	5570	5570	5570	5570	0
312	20230602	175400	218188810	5570	5570	5570	5570	0
313	20230602	175300	218188810	5570	5570	5570	5570	0
314	20230602	175200	218188810	5570	5570	5570	5570	0
315	20230602	175100	218188810	5570	5570	5570	5570	0
316	20230602	175000	218188810	5570	5570	5570	5570	0
317	20230602	174900	218188810	5570	5570	5570	5570	0
318	20230602	174800	218188810	5570	5570	5570	5570	0
319	20230602	174700	218188810	5570	5570	5570	5570	0
320	20230602	174600	218188810	5570	5570	5570	5570	0
321	20230602	174500	218188810	5570	5570	5570	5570	0
322	20230602	174400	218188810	5570	5570	5570	5570	0
323	20230602	174300	218188810	5570	5570	5570	5570	0
324	20230602	174200	218188810	5570	5570	5570	5570	0
325	20230602	174100	218188810	5570	5570	5570	5570	0
326	20230602	174000	218188810	5570	5570	5570	5570	0
327	20230602	173900	218188810	5570	5570	5570	5570	0
328	20230602	173800	218188810	5570	5570	5570	5570	0
329	20230602	173700	218188810	5570	5570	5570	5570	0
330	20230602	173600	218188810	5570	5570	5570	5570	0
331	20230602	173500	218188810	5570	5570	5570	5570	0
332	20230602	173400	218188810	5570	5570	5570	5570	959
333	20230602	173300	218188810	5570	5570	5570	5570	0
334	20230602	173200	218188810	5570	5570	5570	5570	0
335	20230602	173100	218188810	5570	5570	5570	5570	0
336	20230602	173000	218188810	5570	5570	5570	5570	0
337	20230602	172900	218188810	5570	5570	5570	5570	0
338	20230602	172800	218188810	5570	5570	5570	5570	0
339	20230602	172700	218188810	5570	5570	5570	5570	0
340	20230602	172600	218188810	5570	5570	5570	5570	0
341	20230602	172500	218188810	5570	5570	5570	5570	0
342	20230602	172400	218188810	5570	5570	5570	5570	0
343	20230602	172300	218188810	5570	5570	5570	5570	0
344	20230602	172200	218188810	5570	5570	5570	5570	0
345	20230602	172100	218188810	5570	5570	5570	5570	0
346	20230602	172000	218188810	5570	5570	5570	5570	0
347	20230602	171900	218188810	5570	5570	5570	5570	0
348	20230602	171800	218188810	5570	5570	5570	5570	0
349	20230602	171700	218188810	5570	5570	5570	5570	0
350	20230602	171600	218188810	5570	5570	5570	5570	0
351	20230602	171500	218188810	5570	5570	5570	5570	0
352	20230602	171400	218188810	5570	5570	5570	5570	0
353	20230602	171300	218188810	5570	5570	5570	5570	0
354	20230602	171200	218188810	5570	5570	5570	5570	0
355	20230602	171100	218188810	5570	5570	5570	5570	0
356	20230602	171000	218188810	5570	5570	5570	5570	0
357	20230602	170900	218188810	5570	5570	5570	5570	0
358	20230602	170800	218188810	5570	5570	5570	5570	0
359	20230602	170700	218188810	5570	5570	5570	5570	0
360	20230602	170600	218188810	5570	5570	5570	5570	0
361	20230602	170500	218188810	5570	5570	5570	5570	0
362	20230602	170400	218188810	5570	5570	5570	5570	959
363	20230602	170300	218188810	5570	5570	5570	5570	0
364	20230602	170200	218188810	5570	5570	5570	5570	0
365	20230602	170100	218188810	5570	5570	5570	5570	0
366	20230602	170000	218188810	5570	5570	5570	5570	0
367	20230602	165900	218188810	5570	5570	5570	5570	0
368	20230602	165800	218188810	5570	5570	5570	5570	0
369	20230602	165700	218188810	5570	5570	5570	5570	0
370	20230602	165600	218188810	5570	5570	5570	5570	0
371	20230602	165500	218188810	5570	5570	5570	5570	0
372	20230602	165400	218188810	5570	5570	5570	5570	0
373	20230602	165300	218188810	5570	5570	5570	5570	0
374	20230602	165200	218188810	5570	5570	5570	5570	0
375	20230602	165100	218188810	5570	5570	5570	5570	0
376	20230602	165000	218188810	5570	5570	5570	5570	0
377	20230602	164900	218188810	5570	5570	5570	5570	0
378	20230602	164800	218188810	5570	5570	5570	5570	0
379	20230602	164700	218188810	5570	5570	5570	5570	0
380	20230602	164600	218188810	5570	5570	5570	5570	0
381	20230602	164500	218188810	5570	5570	5570	5570	0
382	20230602	164400	218188810	5570	5570	5570	5570	0
383	20230602	164300	218188810	5570	5570	5570	5570	0
384	20230602	164200	218188810	5570	5570	5570	5570	0
385	20230602	164100	218188810	5570	5570	5570	5570	0
386	20230602	164000	218188810	5570	5570	5570	5570	0
387	20230602	163900	218188810	5570	5570	5570	5570	0
388	20230602	163800	218188810	5570	5570	5570	5570	0
389	20230602	163700	218188810	5570	5570	5570	5570	0
390	20230602	163600	218188810	5570	5570	5570	5570	0
391	20230602	163500	218188810	5570	5570	5570	5570	0
392	20230602	163400	218188810	5570	5570	5570	5570	959
393	20230602	163300	218188810	5570	5570	5570	5570	0
394	20230602	163200	218188810	5570	5570	5570	5570	0
395	20230602	163100	218188810	5570	5570	5570	5570	0
396	20230602	163000	218188810	5570	5570	5570	5570	0
397	20230602	162900	218188810	5570	5570	5570	5570	0
398	20230602	162800	218188810	5570	5570	5570	5570	0
399	20230602	162700	218188810	5570	5570	5570	5570	0
400	20230602	162600	218188810	5570	5570	5570	5570	0
401	20230602	162500	218188810	5570	5570	5570	5570	0
402	20230602	162400	218188810	5570	5570	5570	5570	0
403	20230602	162300	218188810	5570	5570	5570	5570	0
404	20230602	162200	218188810	5570	5570	5570	5570	0
405	20230602	162100	218188810	5570	5570	5570	5570	0
406	20230602	162000	218188810	5570	5570	5570	5570	0
407	20230602	161900	218188810	5570	5570	5570	5570	0
408	20230602	161800	218188810	5570	5570	5570	5570	0
409	20230602	161700	218188810	5570	5570	5570	5570	0
410	20230602	161600	218188810	5570	5570	5570	5570	0
411	20230602	161500	218188810	5570	5570	5570	5570	0
412	20230602	161400	218188810	5570	5570	5570	5570	0
413	20230602	161300	218188810	5570	5570	5570	5570	0
414	20230602	161200	218188810	5570	5570	5570	5570	0
415	20230602	161100	218188810	5570	5570	5570	5570	0
416	20230602	161000	218188810	5570	5570	5570	5570	0
417	20230602	160900	218188810	5570	5570	5570	5570	0
418	20230602	160800	218188810	5570	5570	5570	5570	0
419	20230602	160700	218188810	5570	5570	5570	5570	0
420	20230602	160600	218188810	5570	5570	5570	5570	0
421	20230602	160500	218188810	5570	5570	5570	5570	0
422	20230602	160400	218188810	5570	5570	5570	5570	959
423	20230602	160300	218188810	5570	5570	5570	5570	0
424	20230602	160200	218188810	5570	5570	5570	5570	0
425	20230602	160100	218188810	5570	5570	5570	5570	0
426	20230602	160000	218188810	5570	5570	5570	5570	0
427	20230602	155900	218188810	5570	5570	5570	5570	0
428	20230602	155800	218188810	5570	5570	5570	5570	0
429	20230602	155700	218188810	5570	5570	5570	5570	0
430	20230602	155600	218188810	5570	5570	5570	5570	0
431	20230602	155500	218188810	5570	5570	5570	5570	0
432	20230602	155400	218188810	5570	5570	5570	5570	0
433	20230602	155300	218188810	5570	5570	5570	5570	0
434	20230602	155200	218188810	5570	5570	5570	5570	0
435	20230602	155100	218188810	5570	5570	5570	5570	0
436	20230602	155000	218188810	5570	5570	5570	5570	0
437	20230602	154900	218188810	5570	5570	5570	5570	0
438	20230602	154800	218188810	5570	5570	5570	5570	0
439	20230602	154700	218188810	5570	5570	5570	5570	0
440	20230602	154600	218188810	5570	5570	5570	5570	0
441	20230602	154500	218188810	5570	5570	5570	5570	0
442	20230602	154400	218188810	5570	5570	5570	5570	0
443	20230602	154300	218188810	5570	5570	5570	5570	0
444	20230602	154200	218188810	5570	5570	5570	5570	0
445	20230602	154100	218188810	5570	5570	5570	5570	0
446	20230602	154000	218188810	5570	5570	5570	5570	0
447	20230602	153900	218188810	5570	5570	5570	5570	0
448	20230602	153800	218188810	5570	5570	5570	5570	0
449	20230602	153700	218188810	5570	5570	5570	5570	0
450	20230602	153600	218188810	5570	5570	5570	5570	0
451	20230602	153500	218188810	5570	5570	5570	5570	0
452	20230602	153400	218188810	5570	5570	5570	5570	959
453	20230602	153300	218188810	5570	5570	5570	5570	0
454	20230602	153200	218188810	5570	5570	5570	5570	0
455	20230602	153100	218188810	5570	5570	5570	5570	0
456	20230602	153000	218188810	5570	5570	5570	5570	959
457	20230602	152900	212847180	5530	5530	5530	5530	0
458	20230602	152800	212847180	5530	5530	5530	5530	0
459	20230602	152700	212847180	5530	5530	5530	5530	0
460	20230602	152600	212847180	5530	5530	5530	5530	0
461	20230602	152500	212847180	5530	5530	5530	5530	0
462	20230602	152400	212847180	5530	5530	5530	5530	0
463	20230602	152300	212847180	5530	5530	5530	5530	0
464	20230602	152200	212847180	5530	5530	5530	5530	0
465	20230602	152100	212847180	5530	5530	5530	5530	0
466	20230602	152000	212847180	5530	5530	5530	5530	0
467	20230602	151900	212847180	5530	5550	5550	5530	185
468	20230602	151800	211822570	5560	5560	5560	5560	0
469	20230602	151700	211822570	5560	5550	5560	5550	329
470	20230602	151600	209993400	5550	5560	5560	5550	598
471	20230602	151500	206668590	5560	5560	5570	5560	134
472	20230602	151400	205922340	5570	5570	5570	5560	211
473	20230602	151300	204747180	5560	5560	5570	5560	111
474	20230602	151200	204129020	5570	5560	5570	5560	261
475	20230602	151100	202675370	5570	5560	5570	5560	106
476	20230602	151000	202085010	5560	5560	5570	5560	511
477	20230602	150900	199241850	5570	5570	5570	5560	234
478	20230602	150800	197938570	5560	5560	5570	5560	111
479	20230602	150700	197320410	5570	5570	5570	5560	230
480	20230602	150600	196039410	5570	5560	5570	5560	116
481	20230602	150500	195393430	5570	5570	5570	5560	208
482	20230602	150400	194234920	5560	5560	5570	5560	133
483	20230602	150300	193494210	5560	5570	5570	5560	206
484	20230602	150200	192346850	5570	5560	5570	5560	114
485	20230602	150100	191711910	5570	5560	5570	5560	224
486	20230602	150000	190464280	5560	5570	5570	5560	105
487	20230602	145900	189879480	5570	5570	5570	5570	224
488	20230602	145800	188631800	5570	5560	5570	5560	104
489	20230602	145700	188052560	5570	5570	5570	5570	202
490	20230602	145600	186927420	5570	5570	5570	5570	119
491	20230602	145500	186264590	5570	5570	5570	5570	200
492	20230602	145400	185150590	5570	5560	5570	5560	104
493	20230602	145300	184571350	5570	5560	5570	5560	787
494	20230602	145200	180194410	5560	5560	5560	5560	200
495	20230602	145100	179082410	5560	5560	5560	5560	131
496	20230602	145000	178354050	5560	5560	5560	5550	204
497	20230602	144900	177219850	5560	5560	5560	5560	101
498	20230602	144800	176658290	5560	5560	5560	5560	224
499	20230602	144700	175412850	5560	5560	5560	5560	201
500	20230602	144600	174295290	5560	5560	5560	5550	204
501	20230602	144500	173161090	5560	5560	5560	5560	180
502	20230602	144400	172160290	5560	5560	5560	5560	200
503	20230602	144300	171048290	5560	5560	5560	5560	140
504	20230602	144200	170269890	5560	5550	5560	5550	289
505	20230602	144100	168663210	5550	5550	5560	5550	108
506	20230602	144000	168062810	5560	5550	5560	5550	24
507	20230602	143900	167929410	5550	5560	5560	5550	104
508	20230602	143800	167351210	5550	5550	5550	5550	4
509	20230602	143700	167329010	5560	5560	5560	5560	21
510	20230602	143600	167212250	5550	5550	5550	5550	9
511	20230602	143500	167162300	5550	5550	5550	5550	10
512	20230602	143400	167106800	5560	5550	5560	5550	252
513	20230602	143300	165707980	5550	5550	5550	5550	29
514	20230602	143200	165547030	5560	5550	5560	5540	797
515	20230602	143100	161126000	5550	5550	5550	5550	0
516	20230602	143000	161126000	5550	5550	5550	5550	4
517	20230602	142900	161103800	5560	5560	5560	5560	20
518	20230602	142800	160992600	5550	5550	5550	5550	0
519	20230602	142700	160992600	5550	5550	5550	5550	0
520	20230602	142600	160992600	5550	5550	5560	5550	27
521	20230602	142500	160842530	5560	5560	5560	5560	0
522	20230602	142400	160842530	5560	5560	5560	5560	20
523	20230602	142300	160731330	5550	5550	5550	5550	1
524	20230602	142200	160725780	5550	5550	5550	5550	5
525	20230602	142100	160698030	5550	5550	5560	5550	28
526	20230602	142000	160542400	5550	5550	5550	5550	15
527	20230602	141900	160459150	5550	5560	5560	5550	102
528	20230602	141800	159892070	5560	5550	5560	5550	24
529	20230602	141700	159758670	5550	5550	5550	5550	0
530	20230602	141600	159758670	5550	5550	5550	5550	3
531	20230602	141500	159742020	5540	5540	5540	5540	0
532	20230602	141400	159742020	5540	5550	5550	5540	18
533	20230602	141300	159642230	5560	5560	5560	5560	21
534	20230602	141200	159525470	5550	5550	5550	5550	0
535	20230602	141100	159525470	5550	5550	5550	5550	0
536	20230602	141000	159525470	5550	5550	5550	5550	21
537	20230602	140900	159408920	5550	5550	5550	5550	0
538	20230602	140800	159408920	5550	5550	5550	5550	525
539	20230602	140700	156495170	5560	5560	5560	5560	20
540	20230602	140600	156383970	5550	5550	5550	5550	4
541	20230602	140500	156361770	5560	5560	5560	5560	21
542	20230602	140400	156245010	5550	5550	5550	5550	0
543	20230602	140300	156245010	5550	5550	5550	5550	0
544	20230602	140200	156245010	5550	5560	5560	5550	26
545	20230602	140100	156100490	5560	5560	5560	5560	0
546	20230602	140000	156100490	5560	5560	5560	5560	0
547	20230602	135900	156100490	5560	5550	5560	5550	24
548	20230602	135800	155967060	5550	5550	5550	5550	4
549	20230602	135700	155944860	5550	5560	5560	5550	41
550	20230602	135600	155717100	5550	5550	5550	5550	1
551	20230602	135500	155711550	5550	5550	5550	5550	0
552	20230602	135400	155711550	5550	5560	5560	5550	229
553	20230602	135300	154440550	5560	5560	5560	5560	168
554	20230602	135200	153506470	5560	5560	5560	5560	0
555	20230602	135100	153506470	5560	5560	5570	5560	23
556	20230602	135000	153378380	5560	5560	5560	5560	3
557	20230602	134900	153361700	5560	5570	5570	5560	42
558	20230602	134800	153127960	5560	5560	5560	5560	306
559	20230602	134700	151426600	5560	5560	5560	5560	1
560	20230602	134600	151421040	5560	5570	5570	5560	24
561	20230602	134500	151287400	5570	5570	5570	5570	9
562	20230602	134400	151237270	5570	5570	5570	5570	0
563	20230602	134300	151237270	5570	5570	5570	5570	23
564	20230602	134200	151109160	5560	5560	5560	5560	4
565	20230602	134100	151086920	5570	5570	5570	5570	20
566	20230602	134000	150975520	5560	5560	5560	5560	11
567	20230602	133900	150914360	5560	5560	5560	5560	15
568	20230602	133800	150830960	5570	5570	5570	5570	24
569	20230602	133700	150697280	5560	5560	5560	5560	103
570	20230602	133600	150124600	5560	5560	5560	5560	8
571	20230602	133500	150080120	5570	5560	5570	5560	23
572	20230602	133400	149952050	5570	5570	5570	5570	51
573	20230602	133300	149667980	5570	5580	5580	5570	184
574	20230602	133200	148643090	5580	5580	5580	5580	24
575	20230602	133100	148509170	5570	5570	5570	5570	224
576	20230602	133000	147261490	5580	5580	5580	5580	21
577	20230602	132900	147144310	5580	5580	5580	5580	209
578	20230602	132800	145978090	5580	5580	5580	5580	3531
579	20230602	132700	126275110	5590	5580	5590	5580	26
580	20230602	132600	126129810	5580	5580	5580	5580	0
581	20230602	132500	126129810	5580	5580	5580	5580	5
582	20230602	132400	126101910	5590	5590	5590	5590	21
583	20230602	132300	125984520	5580	5580	5580	5580	4
584	20230602	132200	125962200	5590	5590	5590	5590	21
585	20230602	132100	125844810	5590	5590	5590	5590	0
586	20230602	132000	125844810	5590	5590	5590	5590	0
587	20230602	131900	125844810	5590	5580	5590	5580	26
588	20230602	131800	125699510	5590	5590	5590	5590	0
589	20230602	131700	125699510	5590	5590	5590	5590	0
590	20230602	131600	125699510	5590	5590	5590	5590	23
591	20230602	131500	125570940	5580	5580	5580	5580	4
592	20230602	131400	125548620	5590	5590	5590	5590	20
593	20230602	131300	125436820	5590	5590	5590	5590	0
594	20230602	131200	125436820	5590	5590	5590	5590	0
595	20230602	131100	125436820	5590	5580	5590	5580	25
596	20230602	131000	125297110	5590	5590	5590	5590	0
597	20230602	130900	125297110	5590	5590	5590	5590	0
598	20230602	130800	125297110	5590	5590	5590	5590	21
599	20230602	130700	125179720	5580	5580	5580	5580	4
600	20230602	130600	125157400	5590	5590	5590	5590	24
601	20230602	130500	125023240	5580	5580	5580	5580	0
602	20230602	130400	125023240	5580	5580	5580	5580	0
603	20230602	130300	125023240	5580	5590	5590	5580	22
604	20230602	130200	124900290	5580	5580	5580	5580	0
605	20230602	130100	124900290	5580	5580	5580	5580	3
606	20230602	130000	124883550	5590	5590	5590	5590	24
607	20230602	125900	124749390	5580	5580	5580	5580	4
608	20230602	125800	124727070	5590	5590	5590	5590	0
609	20230602	125700	124727070	5590	5580	5590	5580	29
610	20230602	125600	124565060	5580	5580	5580	5580	150
611	20230602	125500	123728060	5580	5590	5590	5580	26
612	20230602	125400	123582760	5590	5590	5590	5590	4
613	20230602	125300	123560400	5580	5590	5590	5580	6
614	20230602	125200	123526870	5590	5590	5590	5590	21
615	20230602	125100	123409480	5580	5580	5580	5580	4
616	20230602	125000	123387160	5590	5590	5590	5590	0
617	20230602	124900	123387160	5590	5590	5590	5590	24
618	20230602	124800	123253000	5580	5580	5580	5580	0
619	20230602	124700	123253000	5580	5590	5590	5580	25
620	20230602	124600	123113290	5590	5580	5590	5580	122
621	20230602	124500	122431560	5590	5590	5590	5590	0
622	20230602	124400	122431560	5590	5590	5590	5590	21
623	20230602	124300	122314170	5580	5590	5590	5580	54
624	20230602	124200	122012350	5590	5590	5590	5590	10
625	20230602	124100	121956450	5590	5590	5590	5590	22
626	20230602	124000	121833470	5590	5590	5590	5590	34
627	20230602	123900	121643410	5590	5600	5600	5590	27
628	20230602	123800	121492250	5600	5600	5600	5600	0
629	20230602	123700	121492250	5600	5600	5600	5600	20
630	20230602	123600	121380250	5600	5600	5600	5600	20
631	20230602	123500	121268250	5590	5590	5590	5590	4
632	20230602	123400	121245890	5600	5600	5600	5600	0
633	20230602	123300	121245890	5600	5600	5600	5600	22
634	20230602	123200	121122690	5590	5590	5590	5590	0
635	20230602	123100	121122690	5590	5600	5600	5590	24
636	20230602	123000	120988330	5590	5590	5590	5590	0
637	20230602	122900	120988330	5590	5590	5590	5590	429
638	20230602	122800	118590220	5600	5600	5600	5600	23
639	20230602	122700	118461420	5590	5590	5590	5590	4
640	20230602	122600	118439060	5600	5600	5600	5600	0
641	20230602	122500	118439060	5600	5600	5600	5600	20
642	20230602	122400	118327060	5590	5590	5590	5590	0
643	20230602	122300	118327060	5590	5590	5590	5590	4
644	20230602	122200	118304700	5600	5600	5600	5600	24
645	20230602	122100	118170300	5600	5600	5600	5600	930
646	20230602	122000	112962300	5600	5600	5600	5600	19
647	20230602	121900	112855900	5590	5590	5590	5590	4
648	20230602	121800	112833540	5600	5600	5600	5600	0
649	20230602	121700	112833540	5600	5600	5600	5600	23
650	20230602	121600	112704740	5590	5590	5590	5590	1
651	20230602	121500	112699150	5590	5590	5590	5590	4
652	20230602	121400	112676790	5600	5600	5600	5600	20
653	20230602	121300	112564790	5600	5600	5600	5600	0
654	20230602	121200	112564790	5600	5590	5600	5590	26
655	20230602	121100	112419220	5600	5600	5600	5600	0
656	20230602	121000	112419220	5600	5600	5600	5600	0
657	20230602	120900	112419220	5600	5600	5600	5600	20
658	20230602	120800	112307220	5590	5590	5590	5590	4
659	20230602	120700	112284860	5600	5600	5600	5600	3
660	20230602	120600	112268060	5600	5600	5600	5600	21
661	20230602	120500	112150460	5590	5590	5590	5590	0
662	20230602	120400	112150460	5590	5600	5600	5590	26
663	20230602	120300	112004900	5590	5590	5590	5590	1
664	20230602	120200	111999310	5600	5600	5600	5600	0
665	20230602	120100	111999310	5600	5600	5600	5600	23
666	20230602	120000	111870510	5590	5600	5600	5590	1640
667	20230602	115900	102687050	5600	5600	5600	5600	1
668	20230602	115800	102681450	5600	5600	5600	5600	20
669	20230602	115700	102569450	5590	5590	5590	5590	0
670	20230602	115600	102569450	5590	5600	5600	5590	27
671	20230602	115500	102418290	5600	5600	5600	5600	0
672	20230602	115400	102418290	5600	5600	5600	5600	1
673	20230602	115300	102412690	5600	5600	5600	5600	19
674	20230602	115200	102306290	5590	5590	5590	5590	4
675	20230602	115100	102283930	5600	5600	5600	5600	500
676	20230602	115000	99483930	5600	5600	5600	5600	23
677	20230602	114900	99355130	5590	5590	5590	5590	0
678	20230602	114800	99355130	5590	5600	5600	5590	8
679	20230602	114700	99310370	5600	5600	5600	5600	20
680	20230602	114600	99198370	5600	5600	5600	5600	0
681	20230602	114500	99198370	5600	5600	5600	5600	23
682	20230602	114400	99069570	5590	5590	5590	5590	4
683	20230602	114300	99047210	5600	5600	5600	5600	0
684	20230602	114200	99047210	5600	5600	5600	5600	20
685	20230602	114100	98935210	5590	5590	5590	5590	0
686	20230602	114000	98935210	5590	5590	5590	5590	4
687	20230602	113900	98912850	5600	5600	5600	5600	24
688	20230602	113800	98778450	5600	5600	5600	5600	0
689	20230602	113700	98778450	5600	5600	5600	5600	19
690	20230602	113600	98672050	5590	5590	5590	5590	4
691	20230602	113500	98649690	5600	5600	5600	5600	0
692	20230602	113400	98649690	5600	5600	5600	5600	23
693	20230602	113300	98520890	5590	5590	5590	5590	0
694	20230602	113200	98520890	5590	5590	5590	5590	4
695	20230602	113100	98498530	5600	5600	5600	5600	20
696	20230602	113000	98386530	5600	5600	5600	5600	0
697	20230602	112900	98386530	5600	5590	5600	5590	137
698	20230602	112800	97620480	5580	5580	5580	5580	4
699	20230602	112700	97598160	5590	5590	5590	5590	21
700	20230602	112600	97480770	5590	5590	5590	5590	21
701	20230602	112500	97363380	5580	5580	5580	5580	1
702	20230602	112400	97357800	5580	5590	5590	5580	4
703	20230602	112300	97335470	5590	5590	5590	5590	22
704	20230602	112200	97212490	5590	5590	5590	5590	0
705	20230602	112100	97212490	5590	5590	5590	5590	21
706	20230602	112000	97095100	5580	5580	5580	5580	4
707	20230602	111900	97072780	5590	5590	5590	5590	75
708	20230602	111800	96653530	5590	5590	5590	5590	23
709	20230602	111700	96524960	5590	5580	5590	5580	20
710	20230602	111600	96413210	5580	5590	5590	5580	21
711	20230602	111500	96295860	5590	5590	5590	5590	35
712	20230602	111400	96100210	5590	5590	5590	5590	0
713	20230602	111300	96100210	5590	5590	5590	5590	0
714	20230602	111200	96100210	5590	5580	5590	5580	28
715	20230602	111100	95943730	5590	5590	5590	5590	15
716	20230602	111000	95859880	5590	5590	5590	5590	19
717	20230602	110900	95753670	5580	5580	5580	5580	0
718	20230602	110800	95753670	5580	5580	5580	5580	4
719	20230602	110700	95731350	5590	5590	5590	5590	24
720	20230602	110600	95597190	5590	5590	5590	5590	36
721	20230602	110500	95395950	5590	5590	5590	5590	25
722	20230602	110400	95256200	5590	5590	5590	5580	57
723	20230602	110300	94937610	5590	5590	5590	5590	486
724	20230602	110200	92220870	5590	5600	5600	5590	617
725	20230602	110100	88771600	5590	5590	5590	5590	0
726	20230602	110000	88771600	5590	5600	5600	5590	14
727	20230602	105900	88693240	5600	5600	5600	5600	19
728	20230602	105800	88586840	5590	5590	5590	5590	0
729	20230602	105700	88586840	5590	5590	5590	5590	0
730	20230602	105600	88586840	5590	5600	5600	5590	26
731	20230602	105500	88441280	5600	5600	5600	5600	0
732	20230602	105400	88441280	5600	5600	5600	5600	21
733	20230602	105300	88323680	5590	5590	5590	5590	0
734	20230602	105200	88323680	5590	5590	5590	5590	1406
735	20230602	105100	80464140	5590	5590	5590	5590	22
736	20230602	105000	80341160	5580	5580	5580	5580	0
737	20230602	104900	80341160	5580	5580	5580	5580	0
738	20230602	104800	80341160	5580	5590	5590	5580	25
739	20230602	104700	80201450	5580	5580	5580	5580	3
740	20230602	104600	80184710	5580	5590	5590	5580	28
741	20230602	104500	80028240	5580	5580	5580	5580	9
742	20230602	104400	79978020	5580	5580	5580	5580	10
743	20230602	104300	79922220	5590	5590	5590	5590	20
744	20230602	104200	79810420	5590	5590	5590	5590	1890
745	20230602	104100	69245320	5590	5590	5590	5590	4
746	20230602	104000	69222960	5600	5600	5600	5600	22
747	20230602	103900	69099760	5590	5590	5590	5590	0
748	20230602	103800	69099760	5590	5590	5590	5590	501
749	20230602	103700	66299170	5600	5590	5600	5590	24
750	20230602	103600	66164810	5590	5590	5590	5590	0
751	20230602	103500	66164810	5590	5600	5600	5590	33
752	20230602	103400	65980110	5590	5590	5590	5590	0
753	20230602	103300	65980110	5590	5590	5590	5590	78
754	20230602	103200	65544090	5600	5590	5600	5590	21
755	20230602	103100	65426500	5590	5590	5590	5590	0
756	20230602	103000	65426500	5590	5600	5600	5590	165
757	20230602	102900	64502510	5600	5590	5600	5590	27
758	20230602	102800	64351350	5600	5600	5600	5600	0
759	20230602	102700	64351350	5600	5600	5600	5600	21
760	20230602	102600	64233750	5600	5600	5600	5600	100
761	20230602	102500	63673750	5600	5590	5600	5590	204
762	20230602	102400	62531390	5600	5600	5600	5600	24
763	20230602	102300	62396990	5590	5590	5590	5590	0
764	20230602	102200	62396990	5590	5590	5590	5590	5
765	20230602	102100	62369040	5600	5590	5600	5590	29
766	20230602	102000	62206740	5590	5590	5590	5590	187
767	20230602	101900	61161410	5600	5600	5600	5600	21
768	20230602	101800	61043810	5590	5590	5590	5590	5
769	20230602	101700	61015860	5590	5590	5590	5590	4
770	20230602	101600	60993500	5600	5600	5600	5600	22
771	20230602	101500	60870300	5600	5600	5600	5600	0
772	20230602	101400	60870300	5600	5600	5600	5600	0
773	20230602	101300	60870300	5600	5590	5600	5590	32
774	20230602	101200	60691150	5590	5600	5600	5590	1501
775	20230602	101100	52300550	5600	5600	5600	5600	20
776	20230602	101000	52188550	5590	5590	5590	5590	0
777	20230602	100900	52188550	5590	5590	5590	5590	4
778	20230602	100800	52166190	5600	5600	5600	5600	22
779	20230602	100700	52042990	5600	5600	5600	5600	1
780	20230602	100600	52037390	5600	5600	5600	5600	18
781	20230602	100500	51936590	5600	5600	5600	5600	21
782	20230602	100400	51818990	5600	5600	5600	5600	0
783	20230602	100300	51818990	5600	5600	5600	5600	0
784	20230602	100200	51818990	5600	5600	5600	5600	24
785	20230602	100100	51684590	5600	5600	5600	5600	0
786	20230602	100000	51684590	5600	5600	5600	5600	19
787	20230602	095900	51578190	5600	5600	5600	5600	0
788	20230602	095800	51578190	5600	5600	5600	5600	0
789	20230602	095700	51578190	5600	5600	5600	5600	22
790	20230602	095600	51454990	5590	5590	5590	5590	0
791	20230602	095500	51454990	5590	5590	5590	5590	5
792	20230602	095400	51427040	5600	5590	5600	5590	426
793	20230602	095300	49045490	5590	5600	5600	5590	6
794	20230602	095200	49011940	5600	5590	5600	5590	74
795	20230602	095100	48598040	5600	5600	5600	5600	0
796	20230602	095000	48598040	5600	5600	5600	5600	1000
797	20230602	094900	42998040	5600	5600	5600	5600	19
798	20230602	094800	42891640	5600	5600	5600	5600	0
799	20230602	094700	42891640	5600	5600	5600	5600	142
800	20230602	094600	42096440	5600	5600	5600	5600	25
801	20230602	094500	41956440	5600	5600	5600	5600	60
802	20230602	094400	41620440	5600	5600	5600	5590	25
803	20230602	094300	41480450	5600	5600	5600	5600	0
804	20230602	094200	41480450	5600	5600	5600	5600	45
805	20230602	094100	41228450	5600	5600	5600	5600	22
806	20230602	094000	41105250	5590	5590	5590	5590	13
807	20230602	093900	41032580	5590	5590	5590	5590	205
808	20230602	093800	39886630	5600	5590	5600	5590	26
809	20230602	093700	39741080	5600	5600	5600	5600	0
810	20230602	093600	39741080	5600	5600	5600	5600	21
811	20230602	093500	39623480	5600	5590	5600	5590	13
812	20230602	093400	39550780	5590	5600	5600	5590	6
813	20230602	093300	39517190	5600	5590	5600	5590	56
814	20230602	093200	39203930	5590	5590	5590	5590	549
815	20230602	093100	36135020	5600	5590	5600	5590	47
816	20230602	093000	35872010	5590	5600	5600	5590	37
817	20230602	092900	35664960	5590	5600	5600	5590	301
818	20230602	092800	33981370	5600	5600	5600	5600	0
819	20230602	092700	33981370	5600	5600	5600	5600	21
820	20230602	092600	33863770	5600	5600	5600	5600	0
821	20230602	092500	33863770	5600	5590	5600	5590	27
822	20230602	092400	33712620	5590	5590	5590	5590	500
823	20230602	092300	30917620	5590	5590	5590	5590	1919
824	20230602	092200	20190410	5590	5600	5600	5590	30
825	20230602	092100	20022510	5590	5590	5590	5590	0
826	20230602	092000	20022510	5590	5590	5590	5590	1
827	20230602	091900	20016920	5600	5590	5600	5590	28
828	20230602	091800	19860180	5600	5600	5600	5600	54
829	20230602	091700	19557780	5600	5600	5600	5600	21
830	20230602	091600	19440180	5590	5600	5600	5590	3200
831	20230602	091500	1522180	5600	5600	5600	5600	0
832	20230602	091400	1522180	5600	5600	5600	5600	24
833	20230602	091300	1387780	5600	5600	5600	5600	63
834	20230602	091200	1034980	5590	5590	5590	5590	63
835	20230602	091100	682810	5600	5590	5600	5590	20
836	20230602	091000	570820	5590	5590	5590	5590	1
837	20230602	090900	565230	5590	5600	5600	5590	24
838	20230602	090800	430840	5600	5600	5600	5600	0
839	20230602	090700	430840	5600	5600	5600	5600	0
840	20230602	090600	430840	5600	5600	5600	5600	20
841	20230602	090500	318840	5590	5590	5590	5590	35
842	20230602	090400	123190	5590	5590	5590	5590	1
843	20230602	090300	117600	5600	5600	5600	5600	21
844	20230602	090200	0	5580	5580	5580	5580	0
845	20230602	090100	0	5580	5580	5580	5580	0
846	20230602	090000	0	5580	5580	5580	5580	0