KissMeData/054040/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	222600	447331995	4495	4495	4495	4495	521
3	20230602	222500	447331995	4495	4495	4495	4495	0
4	20230602	222400	447331995	4495	4495	4495	4495	0
5	20230602	222300	447331995	4495	4495	4495	4495	0
6	20230602	222200	447331995	4495	4495	4495	4495	0
7	20230602	222100	447331995	4495	4495	4495	4495	0
8	20230602	222000	447331995	4495	4495	4495	4495	0
9	20230602	221900	447331995	4495	4495	4495	4495	0
10	20230602	221800	447331995	4495	4495	4495	4495	0
11	20230602	221700	447331995	4495	4495	4495	4495	0
12	20230602	221600	447331995	4495	4495	4495	4495	0
13	20230602	221500	447331995	4495	4495	4495	4495	0
14	20230602	221400	447331995	4495	4495	4495	4495	0
15	20230602	221300	447331995	4495	4495	4495	4495	0
16	20230602	221200	447331995	4495	4495	4495	4495	0
17	20230602	221100	447331995	4495	4495	4495	4495	0
18	20230602	221000	447331995	4495	4495	4495	4495	0
19	20230602	220900	447331995	4495	4495	4495	4495	0
20	20230602	220800	447331995	4495	4495	4495	4495	0
21	20230602	220700	447331995	4495	4495	4495	4495	0
22	20230602	220600	447331995	4495	4495	4495	4495	0
23	20230602	220500	447331995	4495	4495	4495	4495	0
24	20230602	220400	447331995	4495	4495	4495	4495	0
25	20230602	220300	447331995	4495	4495	4495	4495	0
26	20230602	220200	447331995	4495	4495	4495	4495	0
27	20230602	220100	447331995	4495	4495	4495	4495	0
28	20230602	220000	447331995	4495	4495	4495	4495	0
29	20230602	215900	447331995	4495	4495	4495	4495	0
30	20230602	215800	447331995	4495	4495	4495	4495	0
31	20230602	215700	447331995	4495	4495	4495	4495	0
32	20230602	215600	447331995	4495	4495	4495	4495	521
33	20230602	215500	447331995	4495	4495	4495	4495	0
34	20230602	215400	447331995	4495	4495	4495	4495	0
35	20230602	215300	447331995	4495	4495	4495	4495	0
36	20230602	215200	447331995	4495	4495	4495	4495	0
37	20230602	215100	447331995	4495	4495	4495	4495	0
38	20230602	215000	447331995	4495	4495	4495	4495	0
39	20230602	214900	447331995	4495	4495	4495	4495	0
40	20230602	214800	447331995	4495	4495	4495	4495	0
41	20230602	214700	447331995	4495	4495	4495	4495	0
42	20230602	214600	447331995	4495	4495	4495	4495	0
43	20230602	214500	447331995	4495	4495	4495	4495	0
44	20230602	214400	447331995	4495	4495	4495	4495	0
45	20230602	214300	447331995	4495	4495	4495	4495	0
46	20230602	214200	447331995	4495	4495	4495	4495	0
47	20230602	214100	447331995	4495	4495	4495	4495	0
48	20230602	214000	447331995	4495	4495	4495	4495	0
49	20230602	213900	447331995	4495	4495	4495	4495	0
50	20230602	213800	447331995	4495	4495	4495	4495	0
51	20230602	213700	447331995	4495	4495	4495	4495	0
52	20230602	213600	447331995	4495	4495	4495	4495	0
53	20230602	213500	447331995	4495	4495	4495	4495	0
54	20230602	213400	447331995	4495	4495	4495	4495	0
55	20230602	213300	447331995	4495	4495	4495	4495	0
56	20230602	213200	447331995	4495	4495	4495	4495	0
57	20230602	213100	447331995	4495	4495	4495	4495	0
58	20230602	213000	447331995	4495	4495	4495	4495	0
59	20230602	212900	447331995	4495	4495	4495	4495	0
60	20230602	212800	447331995	4495	4495	4495	4495	0
61	20230602	212700	447331995	4495	4495	4495	4495	0
62	20230602	212600	447331995	4495	4495	4495	4495	521
63	20230602	212500	447331995	4495	4495	4495	4495	0
64	20230602	212400	447331995	4495	4495	4495	4495	0
65	20230602	212300	447331995	4495	4495	4495	4495	0
66	20230602	212200	447331995	4495	4495	4495	4495	0
67	20230602	212100	447331995	4495	4495	4495	4495	0
68	20230602	212000	447331995	4495	4495	4495	4495	0
69	20230602	211900	447331995	4495	4495	4495	4495	0
70	20230602	211800	447331995	4495	4495	4495	4495	0
71	20230602	211700	447331995	4495	4495	4495	4495	0
72	20230602	211600	447331995	4495	4495	4495	4495	0
73	20230602	211500	447331995	4495	4495	4495	4495	0
74	20230602	211400	447331995	4495	4495	4495	4495	0
75	20230602	211300	447331995	4495	4495	4495	4495	0
76	20230602	211200	447331995	4495	4495	4495	4495	0
77	20230602	211100	447331995	4495	4495	4495	4495	0
78	20230602	211000	447331995	4495	4495	4495	4495	0
79	20230602	210900	447331995	4495	4495	4495	4495	0
80	20230602	210800	447331995	4495	4495	4495	4495	0
81	20230602	210700	447331995	4495	4495	4495	4495	0
82	20230602	210600	447331995	4495	4495	4495	4495	0
83	20230602	210500	447331995	4495	4495	4495	4495	0
84	20230602	210400	447331995	4495	4495	4495	4495	0
85	20230602	210300	447331995	4495	4495	4495	4495	0
86	20230602	210200	447331995	4495	4495	4495	4495	0
87	20230602	210100	447331995	4495	4495	4495	4495	0
88	20230602	210000	447331995	4495	4495	4495	4495	0
89	20230602	205900	447331995	4495	4495	4495	4495	0
90	20230602	205800	447331995	4495	4495	4495	4495	0
91	20230602	205700	447331995	4495	4495	4495	4495	0
92	20230602	205600	447331995	4495	4495	4495	4495	521
93	20230602	205500	447331995	4495	4495	4495	4495	0
94	20230602	205400	447331995	4495	4495	4495	4495	0
95	20230602	205300	447331995	4495	4495	4495	4495	0
96	20230602	205200	447331995	4495	4495	4495	4495	0
97	20230602	205100	447331995	4495	4495	4495	4495	0
98	20230602	205000	447331995	4495	4495	4495	4495	0
99	20230602	204900	447331995	4495	4495	4495	4495	0
100	20230602	204800	447331995	4495	4495	4495	4495	0
101	20230602	204700	447331995	4495	4495	4495	4495	0
102	20230602	204600	447331995	4495	4495	4495	4495	0
103	20230602	204500	447331995	4495	4495	4495	4495	0
104	20230602	204400	447331995	4495	4495	4495	4495	0
105	20230602	204300	447331995	4495	4495	4495	4495	0
106	20230602	204200	447331995	4495	4495	4495	4495	0
107	20230602	204100	447331995	4495	4495	4495	4495	0
108	20230602	204000	447331995	4495	4495	4495	4495	0
109	20230602	203900	447331995	4495	4495	4495	4495	0
110	20230602	203800	447331995	4495	4495	4495	4495	0
111	20230602	203700	447331995	4495	4495	4495	4495	0
112	20230602	203600	447331995	4495	4495	4495	4495	0
113	20230602	203500	447331995	4495	4495	4495	4495	0
114	20230602	203400	447331995	4495	4495	4495	4495	0
115	20230602	203300	447331995	4495	4495	4495	4495	0
116	20230602	203200	447331995	4495	4495	4495	4495	0
117	20230602	203100	447331995	4495	4495	4495	4495	0
118	20230602	203000	447331995	4495	4495	4495	4495	0
119	20230602	202900	447331995	4495	4495	4495	4495	0
120	20230602	202800	447331995	4495	4495	4495	4495	0
121	20230602	202700	447331995	4495	4495	4495	4495	0
122	20230602	202600	447331995	4495	4495	4495	4495	521
123	20230602	202500	447331995	4495	4495	4495	4495	0
124	20230602	202400	447331995	4495	4495	4495	4495	0
125	20230602	202300	447331995	4495	4495	4495	4495	0
126	20230602	202200	447331995	4495	4495	4495	4495	0
127	20230602	202100	447331995	4495	4495	4495	4495	0
128	20230602	202000	447331995	4495	4495	4495	4495	0
129	20230602	201900	447331995	4495	4495	4495	4495	0
130	20230602	201800	447331995	4495	4495	4495	4495	0
131	20230602	201700	447331995	4495	4495	4495	4495	0
132	20230602	201600	447331995	4495	4495	4495	4495	0
133	20230602	201500	447331995	4495	4495	4495	4495	0
134	20230602	201400	447331995	4495	4495	4495	4495	0
135	20230602	201300	447331995	4495	4495	4495	4495	0
136	20230602	201200	447331995	4495	4495	4495	4495	0
137	20230602	201100	447331995	4495	4495	4495	4495	0
138	20230602	201000	447331995	4495	4495	4495	4495	0
139	20230602	200900	447331995	4495	4495	4495	4495	0
140	20230602	200800	447331995	4495	4495	4495	4495	0
141	20230602	200700	447331995	4495	4495	4495	4495	0
142	20230602	200600	447331995	4495	4495	4495	4495	0
143	20230602	200500	447331995	4495	4495	4495	4495	0
144	20230602	200400	447331995	4495	4495	4495	4495	0
145	20230602	200300	447331995	4495	4495	4495	4495	0
146	20230602	200200	447331995	4495	4495	4495	4495	0
147	20230602	200100	447331995	4495	4495	4495	4495	0
148	20230602	200000	447331995	4495	4495	4495	4495	0
149	20230602	195900	447331995	4495	4495	4495	4495	0
150	20230602	195800	447331995	4495	4495	4495	4495	0
151	20230602	195700	447331995	4495	4495	4495	4495	0
152	20230602	195600	447331995	4495	4495	4495	4495	521
153	20230602	195500	447331995	4495	4495	4495	4495	0
154	20230602	195400	447331995	4495	4495	4495	4495	0
155	20230602	195300	447331995	4495	4495	4495	4495	0
156	20230602	195200	447331995	4495	4495	4495	4495	0
157	20230602	195100	447331995	4495	4495	4495	4495	0
158	20230602	195000	447331995	4495	4495	4495	4495	0
159	20230602	194900	447331995	4495	4495	4495	4495	0
160	20230602	194800	447331995	4495	4495	4495	4495	0
161	20230602	194700	447331995	4495	4495	4495	4495	0
162	20230602	194600	447331995	4495	4495	4495	4495	0
163	20230602	194500	447331995	4495	4495	4495	4495	0
164	20230602	194400	447331995	4495	4495	4495	4495	0
165	20230602	194300	447331995	4495	4495	4495	4495	0
166	20230602	194200	447331995	4495	4495	4495	4495	0
167	20230602	194100	447331995	4495	4495	4495	4495	0
168	20230602	194000	447331995	4495	4495	4495	4495	0
169	20230602	193900	447331995	4495	4495	4495	4495	0
170	20230602	193800	447331995	4495	4495	4495	4495	0
171	20230602	193700	447331995	4495	4495	4495	4495	0
172	20230602	193600	447331995	4495	4495	4495	4495	0
173	20230602	193500	447331995	4495	4495	4495	4495	0
174	20230602	193400	447331995	4495	4495	4495	4495	0
175	20230602	193300	447331995	4495	4495	4495	4495	0
176	20230602	193200	447331995	4495	4495	4495	4495	0
177	20230602	193100	447331995	4495	4495	4495	4495	0
178	20230602	193000	447331995	4495	4495	4495	4495	0
179	20230602	192900	447331995	4495	4495	4495	4495	0
180	20230602	192800	447331995	4495	4495	4495	4495	0
181	20230602	192700	447331995	4495	4495	4495	4495	0
182	20230602	192600	447331995	4495	4495	4495	4495	521
183	20230602	192500	447331995	4495	4495	4495	4495	0
184	20230602	192400	447331995	4495	4495	4495	4495	0
185	20230602	192300	447331995	4495	4495	4495	4495	0
186	20230602	192200	447331995	4495	4495	4495	4495	0
187	20230602	192100	447331995	4495	4495	4495	4495	0
188	20230602	192000	447331995	4495	4495	4495	4495	0
189	20230602	191900	447331995	4495	4495	4495	4495	0
190	20230602	191800	447331995	4495	4495	4495	4495	0
191	20230602	191700	447331995	4495	4495	4495	4495	0
192	20230602	191600	447331995	4495	4495	4495	4495	0
193	20230602	191500	447331995	4495	4495	4495	4495	0
194	20230602	191400	447331995	4495	4495	4495	4495	0
195	20230602	191300	447331995	4495	4495	4495	4495	0
196	20230602	191200	447331995	4495	4495	4495	4495	0
197	20230602	191100	447331995	4495	4495	4495	4495	0
198	20230602	191000	447331995	4495	4495	4495	4495	0
199	20230602	190900	447331995	4495	4495	4495	4495	0
200	20230602	190800	447331995	4495	4495	4495	4495	0
201	20230602	190700	447331995	4495	4495	4495	4495	0
202	20230602	190600	447331995	4495	4495	4495	4495	0
203	20230602	190500	447331995	4495	4495	4495	4495	0
204	20230602	190400	447331995	4495	4495	4495	4495	0
205	20230602	190300	447331995	4495	4495	4495	4495	0
206	20230602	190200	447331995	4495	4495	4495	4495	0
207	20230602	190100	447331995	4495	4495	4495	4495	0
208	20230602	190000	447331995	4495	4495	4495	4495	0
209	20230602	185900	447331995	4495	4495	4495	4495	0
210	20230602	185800	447331995	4495	4495	4495	4495	0
211	20230602	185700	447331995	4495	4495	4495	4495	0
212	20230602	185600	447331995	4495	4495	4495	4495	521
213	20230602	185500	447331995	4495	4495	4495	4495	0
214	20230602	185400	447331995	4495	4495	4495	4495	0
215	20230602	185300	447331995	4495	4495	4495	4495	0
216	20230602	185200	447331995	4495	4495	4495	4495	0
217	20230602	185100	447331995	4495	4495	4495	4495	0
218	20230602	185000	447331995	4495	4495	4495	4495	0
219	20230602	184900	447331995	4495	4495	4495	4495	0
220	20230602	184800	447331995	4495	4495	4495	4495	0
221	20230602	184700	447331995	4495	4495	4495	4495	0
222	20230602	184600	447331995	4495	4495	4495	4495	0
223	20230602	184500	447331995	4495	4495	4495	4495	0
224	20230602	184400	447331995	4495	4495	4495	4495	0
225	20230602	184300	447331995	4495	4495	4495	4495	0
226	20230602	184200	447331995	4495	4495	4495	4495	0
227	20230602	184100	447331995	4495	4495	4495	4495	0
228	20230602	184000	447331995	4495	4495	4495	4495	0
229	20230602	183900	447331995	4495	4495	4495	4495	0
230	20230602	183800	447331995	4495	4495	4495	4495	0
231	20230602	183700	447331995	4495	4495	4495	4495	0
232	20230602	183600	447331995	4495	4495	4495	4495	0
233	20230602	183500	447331995	4495	4495	4495	4495	0
234	20230602	183400	447331995	4495	4495	4495	4495	0
235	20230602	183300	447331995	4495	4495	4495	4495	0
236	20230602	183200	447331995	4495	4495	4495	4495	0
237	20230602	183100	447331995	4495	4495	4495	4495	0
238	20230602	183000	447331995	4495	4495	4495	4495	0
239	20230602	182900	447331995	4495	4495	4495	4495	0
240	20230602	182800	447331995	4495	4495	4495	4495	0
241	20230602	182700	447331995	4495	4495	4495	4495	0
242	20230602	182600	447331995	4495	4495	4495	4495	521
243	20230602	182500	447331995	4495	4495	4495	4495	0
244	20230602	182400	447331995	4495	4495	4495	4495	0
245	20230602	182300	447331995	4495	4495	4495	4495	0
246	20230602	182200	447331995	4495	4495	4495	4495	0
247	20230602	182100	447331995	4495	4495	4495	4495	0
248	20230602	182000	447331995	4495	4495	4495	4495	0
249	20230602	181900	447331995	4495	4495	4495	4495	0
250	20230602	181800	447331995	4495	4495	4495	4495	0
251	20230602	181700	447331995	4495	4495	4495	4495	0
252	20230602	181600	447331995	4495	4495	4495	4495	0
253	20230602	181500	447331995	4495	4495	4495	4495	0
254	20230602	181400	447331995	4495	4495	4495	4495	0
255	20230602	181300	447331995	4495	4495	4495	4495	0
256	20230602	181200	447331995	4495	4495	4495	4495	0
257	20230602	181100	447331995	4495	4495	4495	4495	0
258	20230602	181000	447331995	4495	4495	4495	4495	0
259	20230602	180900	447331995	4495	4495	4495	4495	0
260	20230602	180800	447331995	4495	4495	4495	4495	0
261	20230602	180700	447331995	4495	4495	4495	4495	0
262	20230602	180600	447331995	4495	4495	4495	4495	0
263	20230602	180500	447331995	4495	4495	4495	4495	0
264	20230602	180400	447331995	4495	4495	4495	4495	0
265	20230602	180300	447331995	4495	4495	4495	4495	0
266	20230602	180200	447331995	4495	4495	4495	4495	0
267	20230602	180100	447331995	4495	4495	4495	4495	0
268	20230602	180000	447331995	4495	4495	4495	4495	0
269	20230602	175900	447331995	4495	4495	4495	4495	0
270	20230602	175800	447331995	4495	4495	4495	4495	0
271	20230602	175700	447331995	4495	4495	4495	4495	0
272	20230602	175600	447331995	4495	4495	4495	4495	521
273	20230602	175500	447331995	4495	4495	4495	4495	0
274	20230602	175400	447331995	4495	4495	4495	4495	0
275	20230602	175300	447331995	4495	4495	4495	4495	0
276	20230602	175200	447331995	4495	4495	4495	4495	0
277	20230602	175100	447331995	4495	4495	4495	4495	0
278	20230602	175000	447331995	4495	4495	4495	4495	0
279	20230602	174900	447331995	4495	4495	4495	4495	0
280	20230602	174800	447331995	4495	4495	4495	4495	0
281	20230602	174700	447331995	4495	4495	4495	4495	0
282	20230602	174600	447331995	4495	4495	4495	4495	0
283	20230602	174500	447331995	4495	4495	4495	4495	0
284	20230602	174400	447331995	4495	4495	4495	4495	0
285	20230602	174300	447331995	4495	4495	4495	4495	0
286	20230602	174200	447331995	4495	4495	4495	4495	0
287	20230602	174100	447331995	4495	4495	4495	4495	0
288	20230602	174000	447331995	4495	4495	4495	4495	0
289	20230602	173900	447331995	4495	4495	4495	4495	0
290	20230602	173800	447331995	4495	4495	4495	4495	0
291	20230602	173700	447331995	4495	4495	4495	4495	0
292	20230602	173600	447331995	4495	4495	4495	4495	0
293	20230602	173500	447331995	4495	4495	4495	4495	0
294	20230602	173400	447331995	4495	4495	4495	4495	0
295	20230602	173300	447331995	4495	4495	4495	4495	0
296	20230602	173200	447331995	4495	4495	4495	4495	0
297	20230602	173100	447331995	4495	4495	4495	4495	0
298	20230602	173000	447331995	4495	4495	4495	4495	0
299	20230602	172900	447331995	4495	4495	4495	4495	0
300	20230602	172800	447331995	4495	4495	4495	4495	0
301	20230602	172700	447331995	4495	4495	4495	4495	0
302	20230602	172600	447331995	4495	4495	4495	4495	521
303	20230602	172500	447331995	4495	4495	4495	4495	0
304	20230602	172400	447331995	4495	4495	4495	4495	0
305	20230602	172300	447331995	4495	4495	4495	4495	0
306	20230602	172200	447331995	4495	4495	4495	4495	0
307	20230602	172100	447331995	4495	4495	4495	4495	0
308	20230602	172000	447331995	4495	4495	4495	4495	0
309	20230602	171900	447331995	4495	4495	4495	4495	0
310	20230602	171800	447331995	4495	4495	4495	4495	0
311	20230602	171700	447331995	4495	4495	4495	4495	0
312	20230602	171600	447331995	4495	4495	4495	4495	0
313	20230602	171500	447331995	4495	4495	4495	4495	0
314	20230602	171400	447331995	4495	4495	4495	4495	0
315	20230602	171300	447331995	4495	4495	4495	4495	0
316	20230602	171200	447331995	4495	4495	4495	4495	0
317	20230602	171100	447331995	4495	4495	4495	4495	0
318	20230602	171000	447331995	4495	4495	4495	4495	0
319	20230602	170900	447331995	4495	4495	4495	4495	0
320	20230602	170800	447331995	4495	4495	4495	4495	0
321	20230602	170700	447331995	4495	4495	4495	4495	0
322	20230602	170600	447331995	4495	4495	4495	4495	0
323	20230602	170500	447331995	4495	4495	4495	4495	0
324	20230602	170400	447331995	4495	4495	4495	4495	0
325	20230602	170300	447331995	4495	4495	4495	4495	0
326	20230602	170200	447331995	4495	4495	4495	4495	0
327	20230602	170100	447331995	4495	4495	4495	4495	0
328	20230602	170000	447331995	4495	4495	4495	4495	0
329	20230602	165900	447331995	4495	4495	4495	4495	0
330	20230602	165800	447331995	4495	4495	4495	4495	0
331	20230602	165700	447331995	4495	4495	4495	4495	0
332	20230602	165600	447331995	4495	4495	4495	4495	521
333	20230602	165500	447331995	4495	4495	4495	4495	0
334	20230602	165400	447331995	4495	4495	4495	4495	0
335	20230602	165300	447331995	4495	4495	4495	4495	0
336	20230602	165200	447331995	4495	4495	4495	4495	0
337	20230602	165100	447331995	4495	4495	4495	4495	0
338	20230602	165000	447331995	4495	4495	4495	4495	0
339	20230602	164900	447331995	4495	4495	4495	4495	0
340	20230602	164800	447331995	4495	4495	4495	4495	0
341	20230602	164700	447331995	4495	4495	4495	4495	0
342	20230602	164600	447331995	4495	4495	4495	4495	0
343	20230602	164500	447331995	4495	4495	4495	4495	0
344	20230602	164400	447331995	4495	4495	4495	4495	0
345	20230602	164300	447331995	4495	4495	4495	4495	0
346	20230602	164200	447331995	4495	4495	4495	4495	0
347	20230602	164100	447331995	4495	4495	4495	4495	0
348	20230602	164000	447331995	4495	4495	4495	4495	0
349	20230602	163900	447331995	4495	4495	4495	4495	0
350	20230602	163800	447331995	4495	4495	4495	4495	0
351	20230602	163700	447331995	4495	4495	4495	4495	0
352	20230602	163600	447331995	4495	4495	4495	4495	0
353	20230602	163500	447331995	4495	4495	4495	4495	0
354	20230602	163400	447331995	4495	4495	4495	4495	0
355	20230602	163300	447331995	4495	4495	4495	4495	0
356	20230602	163200	447331995	4495	4495	4495	4495	0
357	20230602	163100	447331995	4495	4495	4495	4495	0
358	20230602	163000	447331995	4495	4495	4495	4495	0
359	20230602	162900	447331995	4495	4495	4495	4495	0
360	20230602	162800	447331995	4495	4495	4495	4495	0
361	20230602	162700	447331995	4495	4495	4495	4495	0
362	20230602	162600	447331995	4495	4495	4495	4495	521
363	20230602	162500	447331995	4495	4495	4495	4495	0
364	20230602	162400	447331995	4495	4495	4495	4495	0
365	20230602	162300	447331995	4495	4495	4495	4495	0
366	20230602	162200	447331995	4495	4495	4495	4495	0
367	20230602	162100	447331995	4495	4495	4495	4495	0
368	20230602	162000	447331995	4495	4495	4495	4495	0
369	20230602	161900	447331995	4495	4495	4495	4495	0
370	20230602	161800	447331995	4495	4495	4495	4495	0
371	20230602	161700	447331995	4495	4495	4495	4495	0
372	20230602	161600	447331995	4495	4495	4495	4495	0
373	20230602	161500	447331995	4495	4495	4495	4495	0
374	20230602	161400	447331995	4495	4495	4495	4495	0
375	20230602	161300	447331995	4495	4495	4495	4495	0
376	20230602	161200	447331995	4495	4495	4495	4495	0
377	20230602	161100	447331995	4495	4495	4495	4495	0
378	20230602	161000	447331995	4495	4495	4495	4495	0
379	20230602	160900	447331995	4495	4495	4495	4495	0
380	20230602	160800	447331995	4495	4495	4495	4495	0
381	20230602	160700	447331995	4495	4495	4495	4495	0
382	20230602	160600	447331995	4495	4495	4495	4495	0
383	20230602	160500	447331995	4495	4495	4495	4495	0
384	20230602	160400	447331995	4495	4495	4495	4495	0
385	20230602	160300	447331995	4495	4495	4495	4495	0
386	20230602	160200	447331995	4495	4495	4495	4495	0
387	20230602	160100	447331995	4495	4495	4495	4495	0
388	20230602	160000	447331995	4495	4495	4495	4495	0
389	20230602	155900	447331995	4495	4495	4495	4495	0
390	20230602	155800	447331995	4495	4495	4495	4495	0
391	20230602	155700	447331995	4495	4495	4495	4495	0
392	20230602	155600	447331995	4495	4495	4495	4495	521
393	20230602	155500	447331995	4495	4495	4495	4495	0
394	20230602	155400	447331995	4495	4495	4495	4495	0
395	20230602	155300	447331995	4495	4495	4495	4495	0
396	20230602	155200	447331995	4495	4495	4495	4495	0
397	20230602	155100	447331995	4495	4495	4495	4495	0
398	20230602	155000	447331995	4495	4495	4495	4495	0
399	20230602	154900	447331995	4495	4495	4495	4495	0
400	20230602	154800	447331995	4495	4495	4495	4495	0
401	20230602	154700	447331995	4495	4495	4495	4495	0
402	20230602	154600	447331995	4495	4495	4495	4495	0
403	20230602	154500	447331995	4495	4495	4495	4495	0
404	20230602	154400	447331995	4495	4495	4495	4495	0
405	20230602	154300	447331995	4495	4495	4495	4495	0
406	20230602	154200	447331995	4495	4495	4495	4495	0
407	20230602	154100	447331995	4495	4495	4495	4495	0
408	20230602	154000	447331995	4495	4495	4495	4495	0
409	20230602	153900	447331995	4495	4495	4495	4495	0
410	20230602	153800	447331995	4495	4495	4495	4495	0
411	20230602	153700	447331995	4495	4495	4495	4495	0
412	20230602	153600	447331995	4495	4495	4495	4495	0
413	20230602	153500	447331995	4495	4495	4495	4495	0
414	20230602	153400	447331995	4495	4495	4495	4495	0
415	20230602	153300	447331995	4495	4495	4495	4495	0
416	20230602	153200	447331995	4495	4495	4495	4495	0
417	20230602	153100	447331995	4495	4495	4495	4495	0
418	20230602	153000	447331995	4495	4495	4495	4495	521
419	20230602	152900	444990100	4485	4485	4485	4485	0
420	20230602	152800	444990100	4485	4485	4485	4485	0
421	20230602	152700	444990100	4485	4485	4485	4485	0
422	20230602	152600	444990100	4485	4485	4485	4485	0
423	20230602	152500	444990100	4485	4485	4485	4485	0
424	20230602	152400	444990100	4485	4485	4485	4485	0
425	20230602	152300	444990100	4485	4485	4485	4485	0
426	20230602	152200	444990100	4485	4485	4485	4485	0
427	20230602	152100	444990100	4485	4485	4485	4485	0
428	20230602	152000	444990100	4485	4485	4485	4485	0
429	20230602	151900	444990100	4485	4485	4485	4485	1
430	20230602	151800	444985615	4495	4495	4495	4490	110
431	20230602	151700	444491265	4495	4495	4495	4495	0
432	20230602	151600	444491265	4495	4495	4495	4495	0
433	20230602	151500	444491265	4495	4495	4495	4495	4
434	20230602	151400	444473285	4495	4495	4495	4495	0
435	20230602	151300	444473285	4495	4495	4495	4495	23
436	20230602	151200	444369900	4490	4480	4490	4480	238
437	20230602	151100	443301960	4490	4480	4490	4480	209
438	20230602	151000	442365630	4485	4485	4490	4485	176
439	20230602	150900	441575540	4485	4485	4485	4485	231
440	20230602	150800	440539505	4485	4485	4485	4485	6
441	20230602	150700	440512595	4485	4485	4485	4485	0
442	20230602	150600	440512595	4485	4485	4485	4485	14
443	20230602	150500	440449805	4485	4485	4485	4485	0
444	20230602	150400	440449805	4485	4485	4485	4485	0
445	20230602	150300	440449805	4485	4485	4485	4485	0
446	20230602	150200	440449805	4485	4485	4485	4485	0
447	20230602	150100	440449805	4485	4490	4490	4485	7
448	20230602	150000	440418390	4490	4490	4490	4490	0
449	20230602	145900	440418390	4490	4490	4490	4490	0
450	20230602	145800	440418390	4490	4490	4490	4490	0
451	20230602	145700	440418390	4490	4480	4490	4480	640
452	20230602	145600	437548385	4485	4485	4485	4485	5
453	20230602	145500	437525960	4495	4495	4495	4495	1
454	20230602	145400	437521465	4490	4490	4490	4490	0
455	20230602	145300	437521465	4490	4490	4490	4490	0
456	20230602	145200	437521465	4490	4490	4490	4490	35
457	20230602	145100	437364315	4490	4490	4490	4490	0
458	20230602	145000	437364315	4490	4495	4495	4490	81
459	20230602	144900	437000275	4495	4495	4495	4495	100
460	20230602	144800	436550775	4495	4495	4495	4495	157
461	20230602	144700	435845060	4495	4495	4495	4495	94
462	20230602	144600	435422530	4495	4495	4495	4495	172
463	20230602	144500	434649390	4495	4495	4495	4495	17
464	20230602	144400	434572975	4480	4495	4495	4480	1101
465	20230602	144300	429624475	4495	4495	4495	4495	158
466	20230602	144200	428914265	4495	4495	4495	4495	127
467	20230602	144100	428343400	4495	4495	4495	4495	126
468	20230602	144000	427777030	4495	4495	4495	4495	107
469	20230602	143900	427296065	4495	4495	4495	4495	129
470	20230602	143800	426716210	4495	4495	4495	4495	71
471	20230602	143700	426397065	4495	4495	4495	4495	126
472	20230602	143600	425830695	4495	4495	4495	4495	213
473	20230602	143500	424873260	4495	4495	4495	4495	146
474	20230602	143400	424216990	4495	4495	4495	4495	110
475	20230602	143300	423722540	4495	4495	4495	4495	136
476	20230602	143200	423111220	4495	4495	4495	4495	114
477	20230602	143100	422598790	4495	4500	4500	4495	174
478	20230602	143000	421816030	4495	4500	4500	4495	88
479	20230602	142900	421420065	4500	4500	4500	4500	1152
480	20230602	142800	416236065	4505	4480	4505	4480	13075
481	20230602	142700	357499850	4475	4480	4480	4475	16
482	20230602	142600	357428245	4475	4475	4475	4475	180
483	20230602	142500	356622745	4475	4475	4475	4475	15
484	20230602	142400	356555620	4475	4475	4475	4475	96
485	20230602	142300	356126020	4475	4475	4475	4475	89
486	20230602	142200	355727745	4475	4475	4475	4475	192
487	20230602	142100	354868545	4475	4475	4475	4475	91
488	20230602	142000	354461320	4475	4480	4480	4475	111
489	20230602	141900	353964355	4480	4480	4480	4475	126
490	20230602	141800	353399955	4480	4480	4480	4475	84
491	20230602	141700	353023700	4480	4475	4480	4475	90
492	20230602	141600	352620580	4475	4475	4475	4475	116
493	20230602	141500	352101480	4475	4480	4480	4475	155
494	20230602	141400	351407650	4475	4480	4480	4475	85
495	20230602	141300	351027040	4480	4480	4480	4480	127
496	20230602	141200	350458080	4480	4480	4480	4480	115
497	20230602	141100	349942880	4480	4480	4480	4480	98
498	20230602	141000	349503840	4480	4480	4480	4480	59
499	20230602	140900	349239520	4480	4475	4480	4475	138
500	20230602	140800	348621285	4480	4475	4480	4475	102
501	20230602	140700	348164550	4480	4475	4480	4470	94
502	20230602	140600	347743790	4470	4480	4480	4470	101
503	20230602	140500	347291410	4480	4475	4480	4470	104
504	20230602	140400	346825605	4480	4480	4480	4470	110
505	20230602	140300	346332885	4480	4460	4480	4460	210
506	20230602	140200	345395755	4480	4475	4480	4460	97
507	20230602	140100	344961655	4480	4480	4480	4470	109
508	20230602	140000	344473395	4480	4480	4480	4475	124
509	20230602	135900	343917885	4480	4480	4480	4480	86
510	20230602	135800	343532605	4480	4480	4480	4480	100
511	20230602	135700	343084605	4480	4475	4480	4475	81
512	20230602	135600	342721735	4460	4470	4480	4460	280
513	20230602	135500	341471190	4480	4475	4480	4470	128
514	20230602	135400	340897875	4470	4470	4480	4470	153
515	20230602	135300	340212570	4480	4470	4480	4470	139
516	20230602	135200	339589950	4480	4480	4480	4470	94
517	20230602	135100	339168920	4480	4480	4480	4480	96
518	20230602	135000	338738840	4480	4480	4480	4480	107
519	20230602	134900	338259480	4485	4485	4485	4485	106
520	20230602	134800	337784070	4485	4485	4485	4485	144
521	20230602	134700	337138230	4485	4485	4485	4460	303
522	20230602	134600	335783900	4485	4485	4485	4485	115
523	20230602	134500	335268125	4485	4485	4485	4485	144
524	20230602	134400	334622285	4485	4485	4485	4485	83
525	20230602	134300	334250030	4460	4485	4485	4460	286
526	20230602	134200	332971295	4485	4480	4485	4465	126
527	20230602	134100	332406995	4480	4480	4480	4480	115
528	20230602	134000	331891795	4480	4490	4490	4480	127
529	20230602	133900	331322210	4490	4490	4490	4465	111
530	20230602	133800	330824645	4490	4490	4490	4485	78
531	20230602	133700	330474430	4465	4485	4490	4465	1149
532	20230602	133600	325340920	4490	4490	4490	4490	81
533	20230602	133500	324977230	4490	4490	4490	4490	77
534	20230602	133400	324631500	4490	4490	4490	4470	180
535	20230602	133300	323824660	4490	4490	4490	4490	126
536	20230602	133200	323258920	4490	4490	4490	4490	122
537	20230602	133100	322711140	4490	4490	4490	4490	88
538	20230602	133000	322316020	4470	4490	4490	4470	108
539	20230602	132900	321831895	4490	4490	4490	4490	90
540	20230602	132800	321427795	4490	4480	4490	4480	228
541	20230602	132700	320406115	4480	4480	4480	4480	0
542	20230602	132600	320406115	4480	4495	4495	4480	187
543	20230602	132500	319566420	4495	4495	4495	4480	81
544	20230602	132400	319202415	4495	4495	4495	4495	129
545	20230602	132300	318622560	4495	4495	4495	4490	105
546	20230602	132200	318150590	4495	4495	4495	4490	116
547	20230602	132100	317629180	4495	4495	4495	4495	54
548	20230602	132000	317386450	4495	4495	4495	4495	486
549	20230602	131900	315201880	4495	4495	4495	4495	117
550	20230602	131800	314675965	4495	4495	4495	4470	179
551	20230602	131700	313874160	4495	4495	4495	4495	73
552	20230602	131600	313546025	4495	4495	4495	4495	124
553	20230602	131500	312988645	4495	4495	4495	4495	113
554	20230602	131400	312480710	4495	4470	4495	4470	175
555	20230602	131300	311697810	4465	4495	4495	4465	5625
556	20230602	131200	286511700	4495	4495	4495	4495	123
557	20230602	131100	285958815	4495	4495	4495	4490	152
558	20230602	131000	285276135	4495	4500	4500	4495	139
559	20230602	130900	284650930	4500	4495	4500	4495	921
560	20230602	130800	280510985	4495	4495	4495	4495	136
561	20230602	130700	279899665	4495	4495	4495	4495	84
562	20230602	130600	279522085	4495	4495	4495	4495	129
563	20230602	130500	278942230	4495	4495	4495	4495	104
564	20230602	130400	278474750	4495	4495	4500	4495	847
565	20230602	130300	274667345	4495	4495	4495	4495	103
566	20230602	130200	274204360	4490	4500	4500	4490	276
567	20230602	130100	272963685	4495	4490	4495	4490	920
568	20230602	130000	268828430	4495	4490	4495	4490	637
569	20230602	125900	265968050	4495	4490	4495	4490	163
570	20230602	125800	265235890	4495	4490	4495	4490	116
571	20230602	125700	264714595	4490	4490	4490	4490	1
572	20230602	125600	264710105	4480	4480	4480	4480	711
573	20230602	125500	261524825	4475	4475	4475	4475	0
574	20230602	125400	261524825	4475	4475	4475	4475	1
575	20230602	125300	261520350	4470	4470	4470	4470	3
576	20230602	125200	261506940	4475	4480	4480	4475	101
577	20230602	125100	261054960	4475	4475	4475	4475	0
578	20230602	125000	261054960	4475	4475	4475	4475	1
579	20230602	124900	261050485	4480	4480	4480	4480	1
580	20230602	124800	261046005	4465	4475	4475	4465	72
581	20230602	124700	260723815	4480	4480	4480	4480	1
582	20230602	124600	260719335	4465	4465	4465	4465	0
583	20230602	124500	260719335	4465	4465	4465	4465	0
584	20230602	124400	260719335	4465	4465	4465	4465	0
585	20230602	124300	260719335	4465	4460	4465	4460	191
586	20230602	124200	259866975	4460	4460	4460	4460	100
587	20230602	124100	259420975	4460	4460	4460	4460	100
588	20230602	124000	258974975	4460	4460	4460	4460	205
589	20230602	123900	258060675	4460	4455	4460	4450	1098
590	20230602	123800	253170225	4450	4450	4450	4450	0
591	20230602	123700	253170225	4450	4450	4455	4450	160
592	20230602	123600	252458220	4450	4450	4450	4450	0
593	20230602	123500	252458220	4450	4450	4450	4450	54
594	20230602	123400	252217920	4455	4455	4455	4455	0
595	20230602	123300	252217920	4455	4455	4455	4455	0
596	20230602	123200	252217920	4455	4455	4455	4455	0
597	20230602	123100	252217920	4455	4455	4455	4455	0
598	20230602	123000	252217920	4455	4455	4455	4455	0
599	20230602	122900	252217920	4455	4455	4455	4455	0
600	20230602	122800	252217920	4455	4455	4455	4455	0
601	20230602	122700	252217920	4455	4455	4455	4455	0
602	20230602	122600	252217920	4455	4455	4455	4455	8
603	20230602	122500	252182280	4440	4440	4440	4440	50
604	20230602	122400	251960280	4440	4450	4450	4440	2386
605	20230602	122300	241360160	4450	4450	4450	4450	400
606	20230602	122200	239580160	4450	4455	4455	4450	307
607	20230602	122100	238213975	4455	4455	4455	4455	0
608	20230602	122000	238213975	4455	4455	4455	4455	1
609	20230602	121900	238209520	4450	4450	4450	4450	1022
610	20230602	121800	233661620	4450	4450	4450	4450	0
611	20230602	121700	233661620	4450	4455	4455	4450	175
612	20230602	121600	232882810	4455	4455	4455	4455	649
613	20230602	121500	229991515	4460	4460	4460	4460	1
614	20230602	121400	229987055	4455	4460	4460	4455	2
615	20230602	121300	229978140	4455	4465	4465	4455	25
616	20230602	121200	229866685	4460	4460	4460	4460	126
617	20230602	121100	229304725	4465	4460	4465	4460	101
618	20230602	121000	228854260	4455	4455	4455	4455	223
619	20230602	120900	227860795	4455	4455	4455	4455	0
620	20230602	120800	227860795	4455	4455	4455	4455	0
621	20230602	120700	227860795	4455	4455	4455	4455	0
622	20230602	120600	227860795	4455	4460	4460	4455	90
623	20230602	120500	227459775	4455	4455	4455	4455	0
624	20230602	120400	227459775	4455	4455	4455	4455	0
625	20230602	120300	227459775	4455	4455	4455	4455	0
626	20230602	120200	227459775	4455	4455	4455	4455	0
627	20230602	120100	227459775	4455	4455	4455	4455	0
628	20230602	120000	227459775	4455	4460	4460	4455	500
629	20230602	115900	225231630	4460	4460	4460	4460	444
630	20230602	115800	223251390	4465	4465	4465	4465	2976
631	20230602	115700	209963550	4470	4470	4470	4470	0
632	20230602	115600	209963550	4470	4470	4470	4470	0
633	20230602	115500	209963550	4470	4470	4470	4470	0
634	20230602	115400	209963550	4470	4470	4470	4470	65
635	20230602	115300	209673000	4470	4475	4475	4470	935
636	20230602	115200	205491145	4475	4475	4475	4475	0
637	20230602	115100	205491145	4475	4475	4475	4475	0
638	20230602	115000	205491145	4475	4475	4475	4475	0
639	20230602	114900	205491145	4475	4475	4475	4475	0
640	20230602	114800	205491145	4475	4475	4475	4475	1
641	20230602	114700	205486670	4480	4480	4480	4480	0
642	20230602	114600	205486670	4480	4480	4480	4480	0
643	20230602	114500	205486670	4480	4480	4480	4480	0
644	20230602	114400	205486670	4480	4480	4480	4480	0
645	20230602	114300	205486670	4480	4465	4480	4465	12
646	20230602	114200	205433075	4475	4480	4480	4475	152
647	20230602	114100	204752550	4485	4485	4485	4485	203
648	20230602	114000	203842095	4490	4490	4490	4490	0
649	20230602	113900	203842095	4490	4490	4495	4490	1618
650	20230602	113800	196572515	4465	4475	4490	4465	2151
651	20230602	113700	186930015	4470	4470	4470	4470	47
652	20230602	113600	186719925	4470	4470	4470	4470	50
653	20230602	113500	186496425	4470	4470	4470	4470	114
654	20230602	113400	185986845	4470	4470	4470	4470	0
655	20230602	113300	185986845	4470	4470	4470	4470	789
656	20230602	113200	182460015	4475	4475	4475	4475	130
657	20230602	113100	181878265	4480	4480	4480	4480	2
658	20230602	113000	181869305	4480	4480	4480	4480	145
659	20230602	112900	181219705	4485	4475	4485	4475	12
660	20230602	112800	181165895	4470	4470	4470	4470	110
661	20230602	112700	180674195	4470	4470	4470	4470	0
662	20230602	112600	180674195	4470	4470	4470	4470	650
663	20230602	112500	177768695	4475	4475	4475	4475	0
664	20230602	112400	177768695	4475	4475	4475	4475	28
665	20230602	112300	177643395	4475	4475	4475	4475	41
666	20230602	112200	177459920	4475	4485	4485	4475	1126
667	20230602	112100	172418335	4490	4490	4490	4490	0
668	20230602	112000	172418335	4490	4480	4490	4480	759
669	20230602	111900	169017985	4485	4485	4485	4485	0
670	20230602	111800	169017985	4485	4485	4485	4485	0
671	20230602	111700	169017985	4485	4485	4485	4485	75
672	20230602	111600	168681610	4490	4475	4490	4475	137
673	20230602	111500	168068490	4480	4480	4480	4480	0
674	20230602	111400	168068490	4480	4485	4485	4480	116
675	20230602	111300	167548665	4490	4475	4490	4465	7659
676	20230602	111200	133306975	4475	4475	4475	4475	250
677	20230602	111100	132188225	4475	4485	4485	4475	502
678	20230602	111000	129940375	4485	4485	4485	4485	62
679	20230602	110900	129662305	4490	4490	4490	4490	0
680	20230602	110800	129662305	4490	4480	4490	4480	122
681	20230602	110700	129115735	4485	4480	4485	4480	23
682	20230602	110600	129012690	4485	4480	4490	4480	78
683	20230602	110500	128663035	4485	4490	4490	4480	51
684	20230602	110400	128434340	4480	4480	4490	4480	101
685	20230602	110300	127981725	4485	4485	4490	4485	79
686	20230602	110200	127627395	4490	4495	4495	4480	625
687	20230602	110100	124826925	4485	4490	4495	4485	1218
688	20230602	110000	119362225	4495	4495	4495	4495	0
689	20230602	105900	119362225	4495	4495	4495	4495	0
690	20230602	105800	119362225	4495	4495	4495	4495	1
691	20230602	105700	119357730	4490	4490	4490	4490	1100
692	20230602	105600	114418730	4495	4495	4495	4495	0
693	20230602	105500	114418730	4495	4495	4495	4495	0
694	20230602	105400	114418730	4495	4495	4495	4495	0
695	20230602	105300	114418730	4495	4495	4495	4495	0
696	20230602	105200	114418730	4495	4495	4495	4495	0
697	20230602	105100	114418730	4495	4495	4495	4495	25
698	20230602	105000	114306355	4495	4495	4495	4495	1
699	20230602	104900	114301860	4495	4495	4495	4495	3
700	20230602	104800	114288375	4495	4495	4495	4495	0
701	20230602	104700	114288375	4495	4495	4495	4495	0
702	20230602	104600	114288375	4495	4495	4495	4495	198
703	20230602	104500	113398365	4500	4500	4500	4500	0
704	20230602	104400	113398365	4500	4490	4500	4490	106
705	20230602	104300	112922415	4490	4495	4495	4490	895
706	20230602	104200	108903460	4495	4495	4495	4495	0
707	20230602	104100	108903460	4495	4495	4495	4495	0
708	20230602	104000	108903460	4495	4495	4495	4495	0
709	20230602	103900	108903460	4495	4495	4495	4495	0
710	20230602	103800	108903460	4495	4495	4495	4495	0
711	20230602	103700	108903460	4495	4500	4500	4495	119
712	20230602	103600	108368550	4500	4500	4500	4500	1
713	20230602	103500	108364050	4495	4495	4495	4495	1000
714	20230602	103400	103869050	4500	4500	4500	4500	0
715	20230602	103300	103869050	4500	4500	4500	4500	0
716	20230602	103200	103869050	4500	4500	4500	4500	11
717	20230602	103100	103819550	4495	4500	4500	4495	99
718	20230602	103000	103374505	4500	4500	4500	4500	0
719	20230602	102900	103374505	4500	4500	4500	4500	0
720	20230602	102800	103374505	4500	4500	4500	4500	0
721	20230602	102700	103374505	4500	4495	4500	4495	264
722	20230602	102600	102187710	4500	4500	4500	4500	0
723	20230602	102500	102187710	4500	4500	4500	4500	0
724	20230602	102400	102187710	4500	4500	4500	4500	0
725	20230602	102300	102187710	4500	4500	4500	4500	13
726	20230602	102200	102129210	4500	4500	4500	4500	0
727	20230602	102100	102129210	4500	4500	4500	4500	603
728	20230602	102000	99415710	4505	4505	4505	4505	1
729	20230602	101900	99411205	4505	4505	4505	4505	7
730	20230602	101800	99379670	4505	4505	4505	4505	314
731	20230602	101700	97965100	4505	4505	4505	4505	0
732	20230602	101600	97965100	4505	4505	4505	4505	35
733	20230602	101500	97807425	4505	4500	4505	4500	186
734	20230602	101400	96970420	4505	4505	4505	4505	10
735	20230602	101300	96925370	4505	4505	4505	4495	302
736	20230602	101200	95567605	4505	4500	4505	4495	112
737	20230602	101100	95064105	4500	4500	4500	4500	89
738	20230602	101000	94663605	4500	4505	4505	4500	150
739	20230602	100900	93988555	4505	4505	4505	4505	94
740	20230602	100800	93565085	4505	4495	4505	4495	368
741	20230602	100700	91910605	4495	4490	4495	4485	134
742	20230602	100600	91309185	4490	4490	4490	4490	1
743	20230602	100500	91304695	4485	4490	4490	4485	480
744	20230602	100400	89151750	4485	4490	4490	4485	183
745	20230602	100300	88330095	4490	4490	4490	4490	193
746	20230602	100200	87463525	4490	4495	4495	4490	130
747	20230602	100100	86879775	4495	4495	4495	4495	21
748	20230602	100000	86785380	4490	4490	4490	4490	1004
749	20230602	095900	82277420	4495	4495	4495	4495	10
750	20230602	095800	82232470	4485	4480	4485	4480	1362
751	20230602	095700	76124540	4475	4475	4475	4475	0
752	20230602	095600	76124540	4475	4500	4500	4475	5974
753	20230602	095500	49295270	4500	4500	4500	4500	1000
754	20230602	095400	44795270	4505	4505	4505	4505	10
755	20230602	095300	44750220	4505	4505	4505	4505	0
756	20230602	095200	44750220	4505	4505	4505	4505	10
757	20230602	095100	44705170	4500	4505	4505	4500	1145
758	20230602	095000	39549980	4510	4510	4510	4510	0
759	20230602	094900	39549980	4510	4510	4510	4510	10
760	20230602	094800	39504880	4510	4510	4510	4510	0
761	20230602	094700	39504880	4510	4505	4510	4505	283
762	20230602	094600	38229960	4505	4510	4510	4505	977
763	20230602	094500	33827875	4505	4510	4510	4505	279
764	20230602	094400	32570230	4510	4505	4510	4505	27
765	20230602	094300	32448545	4510	4510	4510	4510	0
766	20230602	094200	32448545	4510	4510	4510	4510	10
767	20230602	094100	32403445	4510	4510	4510	4510	636
768	20230602	094000	29535085	4515	4515	4515	4515	10
769	20230602	093900	29489935	4510	4510	4510	4510	55
770	20230602	093800	29241885	4515	4515	4515	4515	13
771	20230602	093700	29183190	4515	4515	4515	4515	0
772	20230602	093600	29183190	4515	4515	4515	4515	10
773	20230602	093500	29138040	4515	4515	4515	4515	10
774	20230602	093400	29092890	4515	4515	4515	4510	240
775	20230602	093300	28009295	4510	4510	4510	4505	449
776	20230602	093200	25986455	4505	4505	4505	4505	325
777	20230602	093100	24522330	4510	4510	4510	4510	0
778	20230602	093000	24522330	4510	4510	4510	4510	0
779	20230602	092900	24522330	4510	4510	4510	4510	172
780	20230602	092800	23746610	4515	4515	4515	4515	0
781	20230602	092700	23746610	4515	4515	4515	4510	1336
782	20230602	092600	17721185	4520	4515	4520	4515	13
783	20230602	092500	17662475	4520	4520	4520	4520	0
784	20230602	092400	17662475	4520	4520	4520	4520	10
785	20230602	092300	17617275	4520	4520	4520	4520	20
786	20230602	092200	17526875	4520	4520	4520	4520	0
787	20230602	092100	17526875	4520	4520	4520	4520	0
788	20230602	092000	17526875	4520	4520	4520	4520	0
789	20230602	091900	17526875	4520	4520	4520	4520	1
790	20230602	091800	17522355	4520	4520	4520	4520	61
791	20230602	091700	17246635	4520	4520	4520	4520	0
792	20230602	091600	17246635	4520	4520	4520	4520	0
793	20230602	091500	17246635	4520	4510	4520	4510	440
794	20230602	091400	15262070	4510	4510	4510	4510	0
795	20230602	091300	15262070	4510	4510	4510	4505	137
796	20230602	091200	14644720	4510	4510	4510	4510	548
797	20230602	091100	12173240	4510	4510	4510	4510	0
798	20230602	091000	12173240	4510	4510	4510	4510	10
799	20230602	090900	12128140	4510	4505	4510	4505	128
800	20230602	090800	11551460	4505	4505	4505	4505	0
801	20230602	090700	11551460	4505	4500	4505	4495	1229
802	20230602	090600	6021440	4500	4500	4500	4500	21
803	20230602	090500	5926940	4500	4505	4505	4500	240
804	20230602	090400	4846760	4510	4500	4510	4500	54
805	20230602	090300	4603445	4505	4510	4510	4505	222
806	20230602	090200	3603285	4510	4510	4510	4510	10
807	20230602	090100	3558185	4505	4505	4505	4505	0
808	20230602	090000	3558185	4505	4510	4510	4505	789