KissMeData/053280/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	212400	4183145110	5560	5560	5560	5560	1556
3	20230602	212300	4183145110	5560	5560	5560	5560	0
4	20230602	212200	4183145110	5560	5560	5560	5560	0
5	20230602	212100	4183145110	5560	5560	5560	5560	0
6	20230602	212000	4183145110	5560	5560	5560	5560	0
7	20230602	211900	4183145110	5560	5560	5560	5560	0
8	20230602	211800	4183145110	5560	5560	5560	5560	0
9	20230602	211700	4183145110	5560	5560	5560	5560	0
10	20230602	211600	4183145110	5560	5560	5560	5560	0
11	20230602	211500	4183145110	5560	5560	5560	5560	0
12	20230602	211400	4183145110	5560	5560	5560	5560	0
13	20230602	211300	4183145110	5560	5560	5560	5560	0
14	20230602	211200	4183145110	5560	5560	5560	5560	0
15	20230602	211100	4183145110	5560	5560	5560	5560	0
16	20230602	211000	4183145110	5560	5560	5560	5560	0
17	20230602	210900	4183145110	5560	5560	5560	5560	0
18	20230602	210800	4183145110	5560	5560	5560	5560	0
19	20230602	210700	4183145110	5560	5560	5560	5560	0
20	20230602	210600	4183145110	5560	5560	5560	5560	0
21	20230602	210500	4183145110	5560	5560	5560	5560	0
22	20230602	210400	4183145110	5560	5560	5560	5560	0
23	20230602	210300	4183145110	5560	5560	5560	5560	0
24	20230602	210200	4183145110	5560	5560	5560	5560	0
25	20230602	210100	4183145110	5560	5560	5560	5560	0
26	20230602	210000	4183145110	5560	5560	5560	5560	0
27	20230602	205900	4183145110	5560	5560	5560	5560	0
28	20230602	205800	4183145110	5560	5560	5560	5560	0
29	20230602	205700	4183145110	5560	5560	5560	5560	0
30	20230602	205600	4183145110	5560	5560	5560	5560	0
31	20230602	205500	4183145110	5560	5560	5560	5560	0
32	20230602	205400	4183145110	5560	5560	5560	5560	1556
33	20230602	205300	4183145110	5560	5560	5560	5560	0
34	20230602	205200	4183145110	5560	5560	5560	5560	0
35	20230602	205100	4183145110	5560	5560	5560	5560	0
36	20230602	205000	4183145110	5560	5560	5560	5560	0
37	20230602	204900	4183145110	5560	5560	5560	5560	0
38	20230602	204800	4183145110	5560	5560	5560	5560	0
39	20230602	204700	4183145110	5560	5560	5560	5560	0
40	20230602	204600	4183145110	5560	5560	5560	5560	0
41	20230602	204500	4183145110	5560	5560	5560	5560	0
42	20230602	204400	4183145110	5560	5560	5560	5560	0
43	20230602	204300	4183145110	5560	5560	5560	5560	0
44	20230602	204200	4183145110	5560	5560	5560	5560	0
45	20230602	204100	4183145110	5560	5560	5560	5560	0
46	20230602	204000	4183145110	5560	5560	5560	5560	0
47	20230602	203900	4183145110	5560	5560	5560	5560	0
48	20230602	203800	4183145110	5560	5560	5560	5560	0
49	20230602	203700	4183145110	5560	5560	5560	5560	0
50	20230602	203600	4183145110	5560	5560	5560	5560	0
51	20230602	203500	4183145110	5560	5560	5560	5560	0
52	20230602	203400	4183145110	5560	5560	5560	5560	0
53	20230602	203300	4183145110	5560	5560	5560	5560	0
54	20230602	203200	4183145110	5560	5560	5560	5560	0
55	20230602	203100	4183145110	5560	5560	5560	5560	0
56	20230602	203000	4183145110	5560	5560	5560	5560	0
57	20230602	202900	4183145110	5560	5560	5560	5560	0
58	20230602	202800	4183145110	5560	5560	5560	5560	0
59	20230602	202700	4183145110	5560	5560	5560	5560	0
60	20230602	202600	4183145110	5560	5560	5560	5560	0
61	20230602	202500	4183145110	5560	5560	5560	5560	0
62	20230602	202400	4183145110	5560	5560	5560	5560	1556
63	20230602	202300	4183145110	5560	5560	5560	5560	0
64	20230602	202200	4183145110	5560	5560	5560	5560	0
65	20230602	202100	4183145110	5560	5560	5560	5560	0
66	20230602	202000	4183145110	5560	5560	5560	5560	0
67	20230602	201900	4183145110	5560	5560	5560	5560	0
68	20230602	201800	4183145110	5560	5560	5560	5560	0
69	20230602	201700	4183145110	5560	5560	5560	5560	0
70	20230602	201600	4183145110	5560	5560	5560	5560	0
71	20230602	201500	4183145110	5560	5560	5560	5560	0
72	20230602	201400	4183145110	5560	5560	5560	5560	0
73	20230602	201300	4183145110	5560	5560	5560	5560	0
74	20230602	201200	4183145110	5560	5560	5560	5560	0
75	20230602	201100	4183145110	5560	5560	5560	5560	0
76	20230602	201000	4183145110	5560	5560	5560	5560	0
77	20230602	200900	4183145110	5560	5560	5560	5560	0
78	20230602	200800	4183145110	5560	5560	5560	5560	0
79	20230602	200700	4183145110	5560	5560	5560	5560	0
80	20230602	200600	4183145110	5560	5560	5560	5560	0
81	20230602	200500	4183145110	5560	5560	5560	5560	0
82	20230602	200400	4183145110	5560	5560	5560	5560	0
83	20230602	200300	4183145110	5560	5560	5560	5560	0
84	20230602	200200	4183145110	5560	5560	5560	5560	0
85	20230602	200100	4183145110	5560	5560	5560	5560	0
86	20230602	200000	4183145110	5560	5560	5560	5560	0
87	20230602	195900	4183145110	5560	5560	5560	5560	0
88	20230602	195800	4183145110	5560	5560	5560	5560	0
89	20230602	195700	4183145110	5560	5560	5560	5560	0
90	20230602	195600	4183145110	5560	5560	5560	5560	0
91	20230602	195500	4183145110	5560	5560	5560	5560	0
92	20230602	195400	4183145110	5560	5560	5560	5560	1556
93	20230602	195300	4183145110	5560	5560	5560	5560	0
94	20230602	195200	4183145110	5560	5560	5560	5560	0
95	20230602	195100	4183145110	5560	5560	5560	5560	0
96	20230602	195000	4183145110	5560	5560	5560	5560	0
97	20230602	194900	4183145110	5560	5560	5560	5560	0
98	20230602	194800	4183145110	5560	5560	5560	5560	0
99	20230602	194700	4183145110	5560	5560	5560	5560	0
100	20230602	194600	4183145110	5560	5560	5560	5560	0
101	20230602	194500	4183145110	5560	5560	5560	5560	0
102	20230602	194400	4183145110	5560	5560	5560	5560	0
103	20230602	194300	4183145110	5560	5560	5560	5560	0
104	20230602	194200	4183145110	5560	5560	5560	5560	0
105	20230602	194100	4183145110	5560	5560	5560	5560	0
106	20230602	194000	4183145110	5560	5560	5560	5560	0
107	20230602	193900	4183145110	5560	5560	5560	5560	0
108	20230602	193800	4183145110	5560	5560	5560	5560	0
109	20230602	193700	4183145110	5560	5560	5560	5560	0
110	20230602	193600	4183145110	5560	5560	5560	5560	0
111	20230602	193500	4183145110	5560	5560	5560	5560	0
112	20230602	193400	4183145110	5560	5560	5560	5560	0
113	20230602	193300	4183145110	5560	5560	5560	5560	0
114	20230602	193200	4183145110	5560	5560	5560	5560	0
115	20230602	193100	4183145110	5560	5560	5560	5560	0
116	20230602	193000	4183145110	5560	5560	5560	5560	0
117	20230602	192900	4183145110	5560	5560	5560	5560	0
118	20230602	192800	4183145110	5560	5560	5560	5560	0
119	20230602	192700	4183145110	5560	5560	5560	5560	0
120	20230602	192600	4183145110	5560	5560	5560	5560	0
121	20230602	192500	4183145110	5560	5560	5560	5560	0
122	20230602	192400	4183145110	5560	5560	5560	5560	1556
123	20230602	192300	4183145110	5560	5560	5560	5560	0
124	20230602	192200	4183145110	5560	5560	5560	5560	0
125	20230602	192100	4183145110	5560	5560	5560	5560	0
126	20230602	192000	4183145110	5560	5560	5560	5560	0
127	20230602	191900	4183145110	5560	5560	5560	5560	0
128	20230602	191800	4183145110	5560	5560	5560	5560	0
129	20230602	191700	4183145110	5560	5560	5560	5560	0
130	20230602	191600	4183145110	5560	5560	5560	5560	0
131	20230602	191500	4183145110	5560	5560	5560	5560	0
132	20230602	191400	4183145110	5560	5560	5560	5560	0
133	20230602	191300	4183145110	5560	5560	5560	5560	0
134	20230602	191200	4183145110	5560	5560	5560	5560	0
135	20230602	191100	4183145110	5560	5560	5560	5560	0
136	20230602	191000	4183145110	5560	5560	5560	5560	0
137	20230602	190900	4183145110	5560	5560	5560	5560	0
138	20230602	190800	4183145110	5560	5560	5560	5560	0
139	20230602	190700	4183145110	5560	5560	5560	5560	0
140	20230602	190600	4183145110	5560	5560	5560	5560	0
141	20230602	190500	4183145110	5560	5560	5560	5560	0
142	20230602	190400	4183145110	5560	5560	5560	5560	0
143	20230602	190300	4183145110	5560	5560	5560	5560	0
144	20230602	190200	4183145110	5560	5560	5560	5560	0
145	20230602	190100	4183145110	5560	5560	5560	5560	0
146	20230602	190000	4183145110	5560	5560	5560	5560	0
147	20230602	185900	4183145110	5560	5560	5560	5560	0
148	20230602	185800	4183145110	5560	5560	5560	5560	0
149	20230602	185700	4183145110	5560	5560	5560	5560	0
150	20230602	185600	4183145110	5560	5560	5560	5560	0
151	20230602	185500	4183145110	5560	5560	5560	5560	0
152	20230602	185400	4183145110	5560	5560	5560	5560	1556
153	20230602	185300	4183145110	5560	5560	5560	5560	0
154	20230602	185200	4183145110	5560	5560	5560	5560	0
155	20230602	185100	4183145110	5560	5560	5560	5560	0
156	20230602	185000	4183145110	5560	5560	5560	5560	0
157	20230602	184900	4183145110	5560	5560	5560	5560	0
158	20230602	184800	4183145110	5560	5560	5560	5560	0
159	20230602	184700	4183145110	5560	5560	5560	5560	0
160	20230602	184600	4183145110	5560	5560	5560	5560	0
161	20230602	184500	4183145110	5560	5560	5560	5560	0
162	20230602	184400	4183145110	5560	5560	5560	5560	0
163	20230602	184300	4183145110	5560	5560	5560	5560	0
164	20230602	184200	4183145110	5560	5560	5560	5560	0
165	20230602	184100	4183145110	5560	5560	5560	5560	0
166	20230602	184000	4183145110	5560	5560	5560	5560	0
167	20230602	183900	4183145110	5560	5560	5560	5560	0
168	20230602	183800	4183145110	5560	5560	5560	5560	0
169	20230602	183700	4183145110	5560	5560	5560	5560	0
170	20230602	183600	4183145110	5560	5560	5560	5560	0
171	20230602	183500	4183145110	5560	5560	5560	5560	0
172	20230602	183400	4183145110	5560	5560	5560	5560	0
173	20230602	183300	4183145110	5560	5560	5560	5560	0
174	20230602	183200	4183145110	5560	5560	5560	5560	0
175	20230602	183100	4183145110	5560	5560	5560	5560	0
176	20230602	183000	4183145110	5560	5560	5560	5560	0
177	20230602	182900	4183145110	5560	5560	5560	5560	0
178	20230602	182800	4183145110	5560	5560	5560	5560	0
179	20230602	182700	4183145110	5560	5560	5560	5560	0
180	20230602	182600	4183145110	5560	5560	5560	5560	0
181	20230602	182500	4183145110	5560	5560	5560	5560	0
182	20230602	182400	4183145110	5560	5560	5560	5560	1556
183	20230602	182300	4183145110	5560	5560	5560	5560	0
184	20230602	182200	4183145110	5560	5560	5560	5560	0
185	20230602	182100	4183145110	5560	5560	5560	5560	0
186	20230602	182000	4183145110	5560	5560	5560	5560	0
187	20230602	181900	4183145110	5560	5560	5560	5560	0
188	20230602	181800	4183145110	5560	5560	5560	5560	0
189	20230602	181700	4183145110	5560	5560	5560	5560	0
190	20230602	181600	4183145110	5560	5560	5560	5560	0
191	20230602	181500	4183145110	5560	5560	5560	5560	0
192	20230602	181400	4183145110	5560	5560	5560	5560	0
193	20230602	181300	4183145110	5560	5560	5560	5560	0
194	20230602	181200	4183145110	5560	5560	5560	5560	0
195	20230602	181100	4183145110	5560	5560	5560	5560	0
196	20230602	181000	4183145110	5560	5560	5560	5560	0
197	20230602	180900	4183145110	5560	5560	5560	5560	0
198	20230602	180800	4183145110	5560	5560	5560	5560	0
199	20230602	180700	4183145110	5560	5560	5560	5560	0
200	20230602	180600	4183145110	5560	5560	5560	5560	0
201	20230602	180500	4183145110	5560	5560	5560	5560	0
202	20230602	180400	4183145110	5560	5560	5560	5560	0
203	20230602	180300	4183145110	5560	5560	5560	5560	0
204	20230602	180200	4183145110	5560	5560	5560	5560	0
205	20230602	180100	4183145110	5560	5560	5560	5560	0
206	20230602	180000	4183145110	5560	5560	5560	5560	0
207	20230602	175900	4183145110	5560	5560	5560	5560	0
208	20230602	175800	4183145110	5560	5560	5560	5560	0
209	20230602	175700	4183145110	5560	5560	5560	5560	0
210	20230602	175600	4183145110	5560	5560	5560	5560	0
211	20230602	175500	4183145110	5560	5560	5560	5560	0
212	20230602	175400	4183145110	5560	5560	5560	5560	1556
213	20230602	175300	4183145110	5560	5560	5560	5560	0
214	20230602	175200	4183145110	5560	5560	5560	5560	0
215	20230602	175100	4183145110	5560	5560	5560	5560	0
216	20230602	175000	4183145110	5560	5560	5560	5560	0
217	20230602	174900	4183145110	5560	5560	5560	5560	0
218	20230602	174800	4183145110	5560	5560	5560	5560	0
219	20230602	174700	4183145110	5560	5560	5560	5560	0
220	20230602	174600	4183145110	5560	5560	5560	5560	0
221	20230602	174500	4183145110	5560	5560	5560	5560	0
222	20230602	174400	4183145110	5560	5560	5560	5560	0
223	20230602	174300	4183145110	5560	5560	5560	5560	0
224	20230602	174200	4183145110	5560	5560	5560	5560	0
225	20230602	174100	4183145110	5560	5560	5560	5560	0
226	20230602	174000	4183145110	5560	5560	5560	5560	0
227	20230602	173900	4183145110	5560	5560	5560	5560	0
228	20230602	173800	4183145110	5560	5560	5560	5560	0
229	20230602	173700	4183145110	5560	5560	5560	5560	0
230	20230602	173600	4183145110	5560	5560	5560	5560	0
231	20230602	173500	4183145110	5560	5560	5560	5560	0
232	20230602	173400	4183145110	5560	5560	5560	5560	0
233	20230602	173300	4183145110	5560	5560	5560	5560	0
234	20230602	173200	4183145110	5560	5560	5560	5560	0
235	20230602	173100	4183145110	5560	5560	5560	5560	0
236	20230602	173000	4183145110	5560	5560	5560	5560	0
237	20230602	172900	4183145110	5560	5560	5560	5560	0
238	20230602	172800	4183145110	5560	5560	5560	5560	0
239	20230602	172700	4183145110	5560	5560	5560	5560	0
240	20230602	172600	4183145110	5560	5560	5560	5560	0
241	20230602	172500	4183145110	5560	5560	5560	5560	0
242	20230602	172400	4183145110	5560	5560	5560	5560	1556
243	20230602	172300	4183145110	5560	5560	5560	5560	0
244	20230602	172200	4183145110	5560	5560	5560	5560	0
245	20230602	172100	4183145110	5560	5560	5560	5560	0
246	20230602	172000	4183145110	5560	5560	5560	5560	0
247	20230602	171900	4183145110	5560	5560	5560	5560	0
248	20230602	171800	4183145110	5560	5560	5560	5560	0
249	20230602	171700	4183145110	5560	5560	5560	5560	0
250	20230602	171600	4183145110	5560	5560	5560	5560	0
251	20230602	171500	4183145110	5560	5560	5560	5560	0
252	20230602	171400	4183145110	5560	5560	5560	5560	0
253	20230602	171300	4183145110	5560	5560	5560	5560	0
254	20230602	171200	4183145110	5560	5560	5560	5560	0
255	20230602	171100	4183145110	5560	5560	5560	5560	0
256	20230602	171000	4183145110	5560	5560	5560	5560	0
257	20230602	170900	4183145110	5560	5560	5560	5560	0
258	20230602	170800	4183145110	5560	5560	5560	5560	0
259	20230602	170700	4183145110	5560	5560	5560	5560	0
260	20230602	170600	4183145110	5560	5560	5560	5560	0
261	20230602	170500	4183145110	5560	5560	5560	5560	0
262	20230602	170400	4183145110	5560	5560	5560	5560	0
263	20230602	170300	4183145110	5560	5560	5560	5560	0
264	20230602	170200	4183145110	5560	5560	5560	5560	0
265	20230602	170100	4183145110	5560	5560	5560	5560	0
266	20230602	170000	4183145110	5560	5560	5560	5560	0
267	20230602	165900	4183145110	5560	5560	5560	5560	0
268	20230602	165800	4183145110	5560	5560	5560	5560	0
269	20230602	165700	4183145110	5560	5560	5560	5560	0
270	20230602	165600	4183145110	5560	5560	5560	5560	0
271	20230602	165500	4183145110	5560	5560	5560	5560	0
272	20230602	165400	4183145110	5560	5560	5560	5560	1556
273	20230602	165300	4183145110	5560	5560	5560	5560	0
274	20230602	165200	4183145110	5560	5560	5560	5560	0
275	20230602	165100	4183145110	5560	5560	5560	5560	0
276	20230602	165000	4183145110	5560	5560	5560	5560	0
277	20230602	164900	4183145110	5560	5560	5560	5560	0
278	20230602	164800	4183145110	5560	5560	5560	5560	0
279	20230602	164700	4183145110	5560	5560	5560	5560	0
280	20230602	164600	4183145110	5560	5560	5560	5560	0
281	20230602	164500	4183145110	5560	5560	5560	5560	0
282	20230602	164400	4183145110	5560	5560	5560	5560	0
283	20230602	164300	4183145110	5560	5560	5560	5560	0
284	20230602	164200	4183145110	5560	5560	5560	5560	0
285	20230602	164100	4183145110	5560	5560	5560	5560	0
286	20230602	164000	4183145110	5560	5560	5560	5560	0
287	20230602	163900	4183145110	5560	5560	5560	5560	0
288	20230602	163800	4183145110	5560	5560	5560	5560	0
289	20230602	163700	4183145110	5560	5560	5560	5560	0
290	20230602	163600	4183145110	5560	5560	5560	5560	0
291	20230602	163500	4183145110	5560	5560	5560	5560	0
292	20230602	163400	4183145110	5560	5560	5560	5560	0
293	20230602	163300	4183145110	5560	5560	5560	5560	0
294	20230602	163200	4183145110	5560	5560	5560	5560	0
295	20230602	163100	4183145110	5560	5560	5560	5560	0
296	20230602	163000	4183145110	5560	5560	5560	5560	0
297	20230602	162900	4183145110	5560	5560	5560	5560	0
298	20230602	162800	4183145110	5560	5560	5560	5560	0
299	20230602	162700	4183145110	5560	5560	5560	5560	0
300	20230602	162600	4183145110	5560	5560	5560	5560	0
301	20230602	162500	4183145110	5560	5560	5560	5560	0
302	20230602	162400	4183145110	5560	5560	5560	5560	1556
303	20230602	162300	4183145110	5560	5560	5560	5560	0
304	20230602	162200	4183145110	5560	5560	5560	5560	0
305	20230602	162100	4183145110	5560	5560	5560	5560	0
306	20230602	162000	4183145110	5560	5560	5560	5560	0
307	20230602	161900	4183145110	5560	5560	5560	5560	0
308	20230602	161800	4183145110	5560	5560	5560	5560	0
309	20230602	161700	4183145110	5560	5560	5560	5560	0
310	20230602	161600	4183145110	5560	5560	5560	5560	0
311	20230602	161500	4183145110	5560	5560	5560	5560	0
312	20230602	161400	4183145110	5560	5560	5560	5560	0
313	20230602	161300	4183145110	5560	5560	5560	5560	0
314	20230602	161200	4183145110	5560	5560	5560	5560	0
315	20230602	161100	4183145110	5560	5560	5560	5560	0
316	20230602	161000	4183145110	5560	5560	5560	5560	0
317	20230602	160900	4183145110	5560	5560	5560	5560	0
318	20230602	160800	4183145110	5560	5560	5560	5560	0
319	20230602	160700	4183145110	5560	5560	5560	5560	0
320	20230602	160600	4183145110	5560	5560	5560	5560	0
321	20230602	160500	4183145110	5560	5560	5560	5560	0
322	20230602	160400	4183145110	5560	5560	5560	5560	0
323	20230602	160300	4183145110	5560	5560	5560	5560	0
324	20230602	160200	4183145110	5560	5560	5560	5560	0
325	20230602	160100	4183145110	5560	5560	5560	5560	0
326	20230602	160000	4183145110	5560	5560	5560	5560	0
327	20230602	155900	4183145110	5560	5560	5560	5560	0
328	20230602	155800	4183145110	5560	5560	5560	5560	0
329	20230602	155700	4183145110	5560	5560	5560	5560	0
330	20230602	155600	4183145110	5560	5560	5560	5560	0
331	20230602	155500	4183145110	5560	5560	5560	5560	0
332	20230602	155400	4183145110	5560	5560	5560	5560	1556
333	20230602	155300	4183145110	5560	5560	5560	5560	0
334	20230602	155200	4183145110	5560	5560	5560	5560	0
335	20230602	155100	4183145110	5560	5560	5560	5560	0
336	20230602	155000	4183145110	5560	5560	5560	5560	0
337	20230602	154900	4183145110	5560	5560	5560	5560	0
338	20230602	154800	4183145110	5560	5560	5560	5560	0
339	20230602	154700	4183145110	5560	5560	5560	5560	0
340	20230602	154600	4183145110	5560	5560	5560	5560	0
341	20230602	154500	4183145110	5560	5560	5560	5560	0
342	20230602	154400	4183145110	5560	5560	5560	5560	0
343	20230602	154300	4183145110	5560	5560	5560	5560	0
344	20230602	154200	4183145110	5560	5560	5560	5560	0
345	20230602	154100	4183145110	5560	5560	5560	5560	0
346	20230602	154000	4183145110	5560	5560	5560	5560	0
347	20230602	153900	4183145110	5560	5560	5560	5560	0
348	20230602	153800	4183145110	5560	5560	5560	5560	0
349	20230602	153700	4183145110	5560	5560	5560	5560	0
350	20230602	153600	4183145110	5560	5560	5560	5560	0
351	20230602	153500	4183145110	5560	5560	5560	5560	0
352	20230602	153400	4183145110	5560	5560	5560	5560	0
353	20230602	153300	4183145110	5560	5560	5560	5560	0
354	20230602	153200	4183145110	5560	5560	5560	5560	0
355	20230602	153100	4183145110	5560	5560	5560	5560	0
356	20230602	153000	4183145110	5560	5560	5560	5560	1556
357	20230602	152900	4174493750	5540	5540	5540	5540	0
358	20230602	152800	4174493750	5540	5540	5540	5540	0
359	20230602	152700	4174493750	5540	5540	5540	5540	0
360	20230602	152600	4174493750	5540	5540	5540	5540	0
361	20230602	152500	4174493750	5540	5540	5540	5540	0
362	20230602	152400	4174493750	5540	5540	5540	5540	0
363	20230602	152300	4174493750	5540	5540	5540	5540	0
364	20230602	152200	4174493750	5540	5540	5540	5540	0
365	20230602	152100	4174493750	5540	5540	5540	5540	0
366	20230602	152000	4174493750	5540	5540	5540	5540	0
367	20230602	151900	4174493750	5540	5550	5550	5540	301
368	20230602	151800	4172824410	5550	5540	5550	5540	233
369	20230602	151700	4171531590	5560	5540	5560	5530	78
370	20230602	151600	4171099600	5520	5520	5520	5520	4
371	20230602	151500	4171077520	5520	5540	5540	5520	1000
372	20230602	151400	4165555520	5540	5540	5540	5540	25
373	20230602	151300	4165417020	5520	5530	5530	5520	898
374	20230602	151200	4160458880	5530	5550	5550	5530	1032
375	20230602	151100	4154751530	5550	5550	5550	5550	117
376	20230602	151000	4154102180	5550	5550	5550	5550	21
377	20230602	150900	4153985630	5530	5540	5550	5530	2598
378	20230602	150800	4139602330	5540	5550	5550	5540	1112
379	20230602	150700	4133441840	5550	5550	5550	5550	2
380	20230602	150600	4133430740	5550	5550	5550	5550	0
381	20230602	150500	4133430740	5550	5550	5550	5550	313
382	20230602	150400	4131693590	5550	5550	5550	5550	123
383	20230602	150300	4131010940	5550	5550	5550	5550	500
384	20230602	150200	4128235940	5550	5550	5550	5550	50
385	20230602	150100	4127958440	5550	5550	5550	5550	14
386	20230602	150000	4127880740	5550	5550	5550	5550	338
387	20230602	145900	4126004840	5550	5540	5550	5540	52
388	20230602	145800	4125716740	5540	5550	5570	5540	1281
389	20230602	145700	4118591790	5540	5540	5540	5540	2
390	20230602	145600	4118580710	5550	5550	5550	5550	163
391	20230602	145500	4117676060	5560	5550	5560	5550	17
392	20230602	145400	4117581630	5540	5530	5560	5530	243
393	20230602	145300	4116235370	5530	5530	5530	5530	681
394	20230602	145200	4112469440	5530	5530	5530	5530	156
395	20230602	145100	4111606760	5530	5530	5530	5530	176
396	20230602	145000	4110633480	5530	5540	5540	5530	1200
397	20230602	144900	4103991650	5540	5560	5560	5540	78
398	20230602	144800	4103558840	5550	5540	5550	5540	560
399	20230602	144700	4100456430	5550	5550	5550	5550	0
400	20230602	144600	4100456430	5550	5550	5550	5550	575
401	20230602	144500	4097265180	5550	5550	5550	5550	345
402	20230602	144400	4095350430	5550	5550	5550	5550	33
403	20230602	144300	4095167280	5550	5550	5550	5550	899
404	20230602	144200	4090177830	5550	5550	5550	5550	3
405	20230602	144100	4090161180	5550	5550	5550	5550	601
406	20230602	144000	4086825630	5550	5550	5550	5550	445
407	20230602	143900	4084355880	5550	5560	5560	5550	21
408	20230602	143800	4084239130	5570	5570	5570	5570	26
409	20230602	143700	4084094310	5570	5560	5570	5560	39
410	20230602	143600	4083877460	5560	5560	5560	5560	1
411	20230602	143500	4083871900	5560	5550	5560	5550	840
412	20230602	143400	4079201510	5540	5540	5540	5540	94
413	20230602	143300	4078680750	5540	5540	5540	5540	181
414	20230602	143200	4077678010	5560	5560	5560	5560	1
415	20230602	143100	4077672450	5540	5550	5550	5540	639
416	20230602	143000	4074126820	5550	5550	5550	5550	111
417	20230602	142900	4073510770	5550	5550	5550	5550	101
418	20230602	142800	4072950220	5550	5550	5550	5550	104
419	20230602	142700	4072373020	5550	5550	5550	5550	0
420	20230602	142600	4072373020	5550	5550	5550	5550	5
421	20230602	142500	4072345270	5550	5550	5550	5550	6
422	20230602	142400	4072311970	5550	5550	5550	5550	131
423	20230602	142300	4071584920	5550	5550	5560	5550	43
424	20230602	142200	4071346090	5560	5550	5560	5550	182
425	20230602	142100	4070335970	5540	5540	5540	5540	1
426	20230602	142000	4070330430	5540	5540	5540	5540	53
427	20230602	141900	4070036810	5560	5560	5560	5560	0
428	20230602	141800	4070036810	5560	5560	5560	5560	0
429	20230602	141700	4070036810	5560	5560	5560	5560	0
430	20230602	141600	4070036810	5560	5550	5560	5550	1330
431	20230602	141500	4062655300	5550	5550	5550	5550	200
432	20230602	141400	4061545300	5550	5550	5550	5550	2
433	20230602	141300	4061534200	5550	5550	5550	5550	0
434	20230602	141200	4061534200	5550	5550	5550	5550	100
435	20230602	141100	4060979200	5550	5540	5550	5540	151
436	20230602	141000	4060141160	5550	5550	5550	5550	150
437	20230602	140900	4059308660	5540	5540	5540	5540	0
438	20230602	140800	4059308660	5540	5530	5540	5530	1504
439	20230602	140700	4050980330	5530	5550	5550	5530	552
440	20230602	140600	4047916750	5550	5550	5550	5550	4
441	20230602	140500	4047894550	5550	5550	5550	5550	1
442	20230602	140400	4047889000	5550	5510	5550	5510	200
443	20230602	140300	4046785150	5510	5540	5540	5510	5339
444	20230602	140200	4017324320	5520	5520	5550	5520	1779
445	20230602	140100	4007503030	5520	5520	5520	5520	1511
446	20230602	140000	3999162310	5520	5540	5540	5520	1597
447	20230602	135900	3990340350	5540	5540	5540	5540	421
448	20230602	135800	3988008010	5540	5550	5550	5540	171
449	20230602	135700	3987059100	5560	5550	5560	5550	3
450	20230602	135600	3987042430	5550	5550	5550	5550	80
451	20230602	135500	3986598430	5550	5550	5550	5550	528
452	20230602	135400	3983668030	5550	5550	5550	5550	0
453	20230602	135300	3983668030	5550	5550	5550	5550	0
454	20230602	135200	3983668030	5550	5550	5550	5550	8
455	20230602	135100	3983623630	5560	5560	5560	5560	0
456	20230602	135000	3983623630	5560	5560	5560	5560	237
457	20230602	134900	3982305910	5550	5550	5550	5550	211
458	20230602	134800	3981134860	5550	5550	5550	5550	0
459	20230602	134700	3981134860	5550	5550	5550	5550	4
460	20230602	134600	3981112660	5550	5560	5560	5530	1246
461	20230602	134500	3974217230	5560	5530	5560	5530	27
462	20230602	134400	3974067290	5540	5560	5560	5530	11442
463	20230602	134300	3910669780	5560	5560	5560	5560	61
464	20230602	134200	3910330620	5570	5570	5570	5570	0
465	20230602	134100	3910330620	5570	5570	5570	5570	804
466	20230602	134000	3905852340	5580	5570	5580	5570	24
467	20230602	133900	3905718550	5570	5570	5570	5570	75
468	20230602	133800	3905300800	5580	5590	5590	5580	279
469	20230602	133700	3903741980	5590	5580	5590	5580	307
470	20230602	133600	3902028130	5580	5580	5580	5580	19
471	20230602	133500	3901922110	5590	5580	5590	5580	409
472	20230602	133400	3899639600	5580	5580	5580	5580	120
473	20230602	133300	3898970000	5580	5580	5580	5580	0
474	20230602	133200	3898970000	5580	5580	5580	5580	570
475	20230602	133100	3895789400	5580	5580	5580	5580	0
476	20230602	133000	3895789400	5580	5570	5590	5570	636
477	20230602	132900	3892239830	5570	5570	5570	5570	23
478	20230602	132800	3892111720	5570	5560	5570	5560	493
479	20230602	132700	3889368290	5550	5540	5550	5540	93
480	20230602	132600	3888852210	5550	5550	5550	5550	404
481	20230602	132500	3886610010	5560	5560	5560	5560	1
482	20230602	132400	3886604450	5560	5560	5560	5560	0
483	20230602	132300	3886604450	5560	5560	5560	5560	89
484	20230602	132200	3886109610	5560	5560	5560	5560	0
485	20230602	132100	3886109610	5560	5560	5560	5560	716
486	20230602	132000	3882128650	5570	5560	5570	5560	542
487	20230602	131900	3879110130	5550	5550	5550	5550	385
488	20230602	131800	3876973380	5580	5560	5580	5560	200
489	20230602	131700	3875857540	5570	5570	5570	5540	1571
490	20230602	131600	3867126590	5580	5580	5580	5580	1
491	20230602	131500	3867121010	5570	5570	5570	5570	9
492	20230602	131400	3867070880	5570	5560	5570	5560	1034
493	20230602	131300	3861312650	5560	5560	5560	5560	0
494	20230602	131200	3861312650	5560	5550	5560	5550	803
495	20230602	131100	3856848080	5530	5570	5570	5530	9931
496	20230602	131000	3801802890	5560	5560	5560	5560	12
497	20230602	130900	3801736170	5560	5570	5570	5560	408
498	20230602	130800	3799467010	5570	5570	5570	5570	852
499	20230602	130700	3794721370	5570	5580	5580	5560	411
500	20230602	130600	3792432050	5560	5590	5590	5560	4346
501	20230602	130500	3768243830	5590	5590	5590	5570	302
502	20230602	130400	3766558830	5590	5590	5590	5590	72
503	20230602	130300	3766156350	5590	5590	5590	5590	1404
504	20230602	130200	3758307990	5590	5590	5590	5590	415
505	20230602	130100	3755988140	5600	5590	5600	5580	124
506	20230602	130000	3755295900	5580	5590	5590	5580	861
507	20230602	125900	3750489920	5590	5590	5600	5580	2247
508	20230602	125800	3737910880	5580	5590	5590	5580	146
509	20230602	125700	3737095760	5600	5600	5600	5600	100
510	20230602	125600	3736535760	5600	5590	5600	5590	143
511	20230602	125500	3735735960	5580	5580	5580	5570	190
512	20230602	125400	3734676100	5580	5580	5580	5580	103
513	20230602	125300	3734101360	5580	5580	5580	5580	1
514	20230602	125200	3734095780	5580	5580	5580	5580	27
515	20230602	125100	3733945120	5580	5580	5580	5580	12
516	20230602	125000	3733878160	5580	5580	5580	5580	3177
517	20230602	124900	3716150500	5580	5590	5590	5580	47
518	20230602	124800	3715888070	5580	5560	5580	5560	1194
519	20230602	124700	3709230890	5560	5570	5570	5560	985
520	20230602	124600	3703751920	5560	5570	5570	5560	319
521	20230602	124500	3701978230	5570	5570	5570	5560	3427
522	20230602	124400	3682919620	5570	5570	5570	5570	603
523	20230602	124300	3679560910	5570	5570	5570	5570	621
524	20230602	124200	3676101940	5570	5580	5580	5570	332
525	20230602	124100	3674252600	5570	5580	5580	5570	603
526	20230602	124000	3670893070	5580	5580	5580	5580	0
527	20230602	123900	3670893070	5580	5570	5580	5570	357
528	20230602	123800	3668904480	5570	5570	5570	5570	500
529	20230602	123700	3666119480	5570	5580	5580	5570	1053
530	20230602	123600	3660254220	5580	5580	5580	5580	5
531	20230602	123500	3660226320	5570	5570	5570	5570	723
532	20230602	123400	3656199210	5580	5580	5580	5580	174
533	20230602	123300	3655228290	5580	5570	5580	5570	787
534	20230602	123200	3650844670	5590	5590	5590	5570	1180
535	20230602	123100	3644260460	5590	5580	5590	5580	11
536	20230602	123000	3644199050	5590	5590	5600	5590	127
537	20230602	122900	3643488700	5590	5610	5610	5590	100
538	20230602	122800	3642928080	5610	5590	5610	5590	284
539	20230602	122700	3641335340	5620	5590	5620	5590	282
540	20230602	122600	3639756590	5610	5610	5620	5610	217
541	20230602	122500	3638539010	5600	5590	5600	5590	811
542	20230602	122400	3634005300	5580	5580	5580	5580	97
543	20230602	122300	3633464040	5580	5580	5580	5580	0
544	20230602	122200	3633464040	5580	5590	5590	5580	492
545	20230602	122100	3630714880	5590	5580	5590	5570	6648
546	20230602	122000	3593671650	5580	5580	5580	5580	81
547	20230602	121900	3593219670	5600	5630	5630	5590	3003
548	20230602	121800	3576429670	5610	5590	5640	5590	5823
549	20230602	121700	3543714290	5570	5580	5580	5570	3513
550	20230602	121600	3524139050	5580	5590	5590	5580	11
551	20230602	121500	3524077570	5580	5590	5600	5580	68
552	20230602	121400	3523696980	5600	5590	5600	5570	4701
553	20230602	121300	3497494270	5610	5600	5610	5590	1199
554	20230602	121200	3490791360	5610	5590	5610	5590	600
555	20230602	121100	3487437230	5590	5600	5600	5590	454
556	20230602	121000	3484897420	5610	5610	5620	5600	1186
557	20230602	120900	3478248710	5610	5600	5610	5600	280
558	20230602	120800	3476679460	5610	5590	5610	5590	4487
559	20230602	120700	3451568530	5590	5600	5600	5590	434
560	20230602	120600	3449139130	5590	5610	5610	5590	3070
561	20230602	120500	3431948140	5610	5610	5620	5610	174
562	20230602	120400	3430971640	5620	5600	5620	5600	1171
563	20230602	120300	3424410270	5600	5640	5640	5600	1345
564	20230602	120200	3416864750	5610	5590	5640	5590	13486
565	20230602	120100	3341116490	5590	5590	5620	5580	4410
566	20230602	120000	3316472060	5590	5590	5620	5590	1071
567	20230602	115900	3310484110	5590	5590	5620	5580	2115
568	20230602	115800	3298660740	5590	5610	5620	5590	4526
569	20230602	115700	3273343510	5610	5630	5630	5600	1392
570	20230602	115600	3265531920	5630	5620	5630	5600	4390
571	20230602	115500	3240825340	5620	5590	5620	5570	8923
572	20230602	115400	3191053390	5590	5600	5610	5590	754
573	20230602	115300	3186827950	5600	5600	5610	5590	6761
574	20230602	115200	3148975370	5590	5630	5640	5590	5090
575	20230602	115100	3120401980	5630	5620	5680	5590	15303
576	20230602	115000	3034135710	5620	5650	5660	5600	17435
577	20230602	114900	2936311560	5650	5620	5660	5580	19220
578	20230602	114800	2828609980	5610	5630	5660	5570	26609
579	20230602	114700	2679278810	5630	5710	5740	5570	62529
580	20230602	114600	2327343810	5710	5830	5880	5680	67963
581	20230602	114500	1934317350	5830	5830	5900	5740	124685
582	20230602	114400	1206326460	5830	5630	5840	5620	61024
583	20230602	114300	856332470	5640	5620	5640	5620	130
584	20230602	114200	855600890	5620	5630	5630	5620	66
585	20230602	114100	855229960	5630	5630	5630	5630	0
586	20230602	114000	855229960	5630	5630	5630	5630	24
587	20230602	113900	855094840	5640	5640	5640	5640	0
588	20230602	113800	855094840	5640	5620	5640	5620	2204
589	20230602	113700	842677600	5620	5620	5620	5620	0
590	20230602	113600	842677600	5620	5610	5620	5610	104
591	20230602	113500	842093290	5620	5610	5620	5610	511
592	20230602	113400	839221520	5610	5620	5620	5610	516
593	20230602	113300	836322500	5620	5610	5620	5610	676
594	20230602	113200	832524120	5610	5610	5620	5610	130
595	20230602	113100	831794470	5610	5620	5620	5610	2229
596	20230602	113000	819267730	5620	5630	5630	5620	130
597	20230602	112900	818535930	5630	5630	5630	5630	489
598	20230602	112800	815782860	5630	5630	5630	5630	13
599	20230602	112700	815709670	5630	5630	5630	5630	260
600	20230602	112600	814245870	5630	5640	5650	5630	1427
601	20230602	112500	806204640	5640	5660	5660	5640	2842
602	20230602	112400	790139290	5660	5640	5660	5640	2095
603	20230602	112300	778319500	5650	5670	5670	5630	8123
604	20230602	112200	732484900	5680	5680	5690	5680	2979
605	20230602	112100	715562780	5690	5670	5690	5670	9236
606	20230602	112000	663049690	5680	5650	5680	5640	6037
607	20230602	111900	628813590	5650	5650	5670	5630	4207
608	20230602	111800	605024880	5650	5620	5670	5620	11357
609	20230602	111700	540746090	5630	5620	5650	5620	5265
610	20230602	111600	511072680	5610	5600	5620	5600	181
611	20230602	111500	510057080	5610	5600	5610	5600	611
612	20230602	111400	506631910	5620	5620	5620	5600	389
613	20230602	111300	504446130	5600	5610	5620	5600	1663
614	20230602	111200	495128670	5610	5600	5650	5600	7542
615	20230602	111100	452650300	5620	5600	5620	5600	2088
616	20230602	111000	440950740	5600	5600	5600	5570	1308
617	20230602	110900	433646860	5600	5590	5600	5590	790
618	20230602	110800	429229830	5590	5570	5610	5570	1597
619	20230602	110700	420321910	5570	5600	5600	5570	2528
620	20230602	110600	406200410	5590	5580	5600	5560	2232
621	20230602	110500	393737690	5580	5590	5600	5550	9168
622	20230602	110400	342635930	5620	5530	5630	5530	17054
623	20230602	110300	247458830	5530	5520	5530	5510	3651
624	20230602	110200	227296090	5510	5490	5510	5490	3260
625	20230602	110100	209360390	5480	5470	5480	5470	948
626	20230602	110000	204171830	5450	5460	5460	5450	500
627	20230602	105900	201446760	5460	5460	5460	5460	343
628	20230602	105800	199573980	5460	5460	5460	5460	0
629	20230602	105700	199573980	5460	5460	5460	5460	0
630	20230602	105600	199573980	5460	5460	5460	5460	2
631	20230602	105500	199563060	5470	5470	5470	5470	1
632	20230602	105400	199557590	5460	5460	5460	5460	0
633	20230602	105300	199557590	5460	5460	5460	5460	18
634	20230602	105200	199459310	5460	5460	5460	5460	0
635	20230602	105100	199459310	5460	5460	5460	5460	0
636	20230602	105000	199459310	5460	5460	5460	5460	500
637	20230602	104900	196729310	5460	5460	5460	5460	0
638	20230602	104800	196729310	5460	5460	5460	5460	0
639	20230602	104700	196729310	5460	5460	5460	5460	0
640	20230602	104600	196729310	5460	5460	5460	5460	100
641	20230602	104500	196183310	5480	5480	5480	5480	0
642	20230602	104400	196183310	5480	5480	5480	5480	0
643	20230602	104300	196183310	5480	5480	5480	5480	5
644	20230602	104200	196155910	5480	5480	5480	5480	1
645	20230602	104100	196150430	5460	5470	5470	5460	1000
646	20230602	104000	190689770	5470	5470	5470	5470	14
647	20230602	103900	190613190	5480	5480	5480	5480	1
648	20230602	103800	190607710	5470	5470	5470	5470	1
649	20230602	103700	190602240	5470	5470	5470	5470	50
650	20230602	103600	190328740	5470	5480	5480	5470	33
651	20230602	103500	190148110	5490	5490	5490	5490	0
652	20230602	103400	190148110	5490	5490	5490	5490	100
653	20230602	103300	189599110	5490	5490	5490	5490	1
654	20230602	103200	189593620	5470	5480	5480	5470	357
655	20230602	103100	187637430	5490	5490	5490	5490	200
656	20230602	103000	186539430	5490	5490	5490	5490	1
657	20230602	102900	186533940	5480	5480	5480	5480	159
658	20230602	102800	185662620	5480	5480	5480	5480	0
659	20230602	102700	185662620	5480	5480	5480	5480	110
660	20230602	102600	185059820	5480	5490	5490	5480	2
661	20230602	102500	185048850	5480	5480	5480	5480	0
662	20230602	102400	185048850	5480	5480	5480	5480	5
663	20230602	102300	185021450	5480	5480	5480	5480	11
664	20230602	102200	184961170	5480	5480	5480	5480	1
665	20230602	102100	184955690	5480	5480	5480	5480	800
666	20230602	102000	180571690	5490	5490	5490	5490	50
667	20230602	101900	180297190	5490	5490	5490	5490	18
668	20230602	101800	180198370	5510	5510	5510	5510	0
669	20230602	101700	180198370	5510	5500	5510	5490	100
670	20230602	101600	179648620	5500	5500	5500	5500	1389
671	20230602	101500	172009120	5520	5520	5520	5520	0
672	20230602	101400	172009120	5520	5520	5520	5520	419
673	20230602	101300	169696240	5520	5520	5520	5520	1
674	20230602	101200	169690720	5500	5500	5500	5500	0
675	20230602	101100	169690720	5500	5510	5520	5500	278
676	20230602	101000	168159050	5520	5520	5520	5520	27
677	20230602	100900	168010010	5520	5520	5520	5510	677
678	20230602	100800	164278140	5520	5510	5520	5510	254
679	20230602	100700	162877500	5500	5500	5510	5500	132
680	20230602	100600	162151460	5510	5500	5510	5500	14
681	20230602	100500	162074340	5500	5510	5520	5490	7360
682	20230602	100400	121487030	5500	5470	5500	5470	5524
683	20230602	100300	91142990	5460	5460	5460	5460	0
684	20230602	100200	91142990	5460	5460	5460	5460	0
685	20230602	100100	91142990	5460	5460	5460	5460	0
686	20230602	100000	91142990	5460	5460	5460	5460	0
687	20230602	095900	91142990	5460	5460	5460	5460	2
688	20230602	095800	91132070	5460	5460	5460	5460	0
689	20230602	095700	91132070	5460	5460	5460	5460	720
690	20230602	095600	87200870	5460	5460	5460	5460	0
691	20230602	095500	87200870	5460	5460	5460	5460	0
692	20230602	095400	87200870	5460	5460	5460	5460	0
693	20230602	095300	87200870	5460	5460	5460	5460	0
694	20230602	095200	87200870	5460	5460	5460	5460	0
695	20230602	095100	87200870	5460	5460	5460	5460	0
696	20230602	095000	87200870	5460	5460	5460	5460	0
697	20230602	094900	87200870	5460	5470	5470	5460	55
698	20230602	094800	86900330	5470	5470	5470	5470	0
699	20230602	094700	86900330	5470	5470	5470	5470	0
700	20230602	094600	86900330	5470	5460	5470	5460	297
701	20230602	094500	85275770	5460	5460	5460	5460	143
702	20230602	094400	84494990	5460	5460	5460	5460	49
703	20230602	094300	84227450	5460	5460	5460	5460	2
704	20230602	094200	84216530	5470	5470	5470	5470	30
705	20230602	094100	84052430	5460	5470	5470	5460	340
706	20230602	094000	82194850	5470	5470	5470	5470	0
707	20230602	093900	82194850	5470	5460	5470	5460	2473
708	20230602	093800	68672950	5470	5450	5470	5450	1002
709	20230602	093700	63192390	5460	5460	5460	5460	0
710	20230602	093600	63192390	5460	5470	5470	5460	16
711	20230602	093500	63105020	5470	5470	5470	5470	2
712	20230602	093400	63094080	5470	5470	5470	5470	100
713	20230602	093300	62547080	5470	5470	5470	5470	0
714	20230602	093200	62547080	5470	5470	5470	5470	19
715	20230602	093100	62443150	5470	5470	5470	5470	11
716	20230602	093000	62382980	5470	5440	5470	5430	144
717	20230602	092900	61600920	5440	5440	5440	5440	0
718	20230602	092800	61600920	5440	5440	5440	5440	958
719	20230602	092700	56389400	5440	5440	5440	5440	0
720	20230602	092600	56389400	5440	5460	5460	5440	1000
721	20230602	092500	50940840	5460	5460	5460	5460	0
722	20230602	092400	50940840	5460	5460	5460	5460	16
723	20230602	092300	50853480	5460	5460	5460	5460	30
724	20230602	092200	50689680	5460	5460	5460	5460	0
725	20230602	092100	50689680	5460	5460	5460	5460	0
726	20230602	092000	50689680	5460	5460	5460	5460	47
727	20230602	091900	50433060	5450	5450	5450	5450	0
728	20230602	091800	50433060	5450	5460	5460	5450	42
729	20230602	091700	50203850	5460	5470	5470	5460	1000
730	20230602	091600	44738850	5460	5470	5470	5460	557
731	20230602	091500	41693310	5480	5470	5480	5470	891
732	20230602	091400	36818630	5480	5480	5480	5480	0
733	20230602	091300	36818630	5480	5480	5480	5480	20
734	20230602	091200	36709030	5480	5480	5480	5480	30
735	20230602	091100	36544630	5480	5490	5490	5480	382
736	20230602	091000	34451090	5480	5480	5480	5480	356
737	20230602	090900	32500210	5490	5480	5490	5480	106
738	20230602	090800	31919310	5490	5490	5500	5490	288
739	20230602	090700	30337410	5490	5470	5490	5470	201
740	20230602	090600	29237920	5470	5480	5480	5470	1671
741	20230602	090500	20089850	5490	5490	5490	5490	0
742	20230602	090400	20089850	5490	5480	5490	5480	30
743	20230602	090300	19925330	5490	5480	5490	5480	142
744	20230602	090200	19146700	5490	5480	5510	5480	2048
745	20230602	090100	7891900	5480	5480	5480	5480	1
746	20230602	090000	7886420	5460	5450	5460	5450	1447