KissMeData/105330/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	220600	619389290	11670	11670	11670	11670	780
3	20230602	220500	619389290	11670	11670	11670	11670	0
4	20230602	220400	619389290	11670	11670	11670	11670	0
5	20230602	220300	619389290	11670	11670	11670	11670	0
6	20230602	220200	619389290	11670	11670	11670	11670	0
7	20230602	220100	619389290	11670	11670	11670	11670	0
8	20230602	220000	619389290	11670	11670	11670	11670	0
9	20230602	215900	619389290	11670	11670	11670	11670	0
10	20230602	215800	619389290	11670	11670	11670	11670	0
11	20230602	215700	619389290	11670	11670	11670	11670	0
12	20230602	215600	619389290	11670	11670	11670	11670	0
13	20230602	215500	619389290	11670	11670	11670	11670	0
14	20230602	215400	619389290	11670	11670	11670	11670	0
15	20230602	215300	619389290	11670	11670	11670	11670	0
16	20230602	215200	619389290	11670	11670	11670	11670	0
17	20230602	215100	619389290	11670	11670	11670	11670	0
18	20230602	215000	619389290	11670	11670	11670	11670	0
19	20230602	214900	619389290	11670	11670	11670	11670	0
20	20230602	214800	619389290	11670	11670	11670	11670	0
21	20230602	214700	619389290	11670	11670	11670	11670	0
22	20230602	214600	619389290	11670	11670	11670	11670	0
23	20230602	214500	619389290	11670	11670	11670	11670	0
24	20230602	214400	619389290	11670	11670	11670	11670	0
25	20230602	214300	619389290	11670	11670	11670	11670	0
26	20230602	214200	619389290	11670	11670	11670	11670	0
27	20230602	214100	619389290	11670	11670	11670	11670	0
28	20230602	214000	619389290	11670	11670	11670	11670	0
29	20230602	213900	619389290	11670	11670	11670	11670	0
30	20230602	213800	619389290	11670	11670	11670	11670	0
31	20230602	213700	619389290	11670	11670	11670	11670	0
32	20230602	213600	619389290	11670	11670	11670	11670	780
33	20230602	213500	619389290	11670	11670	11670	11670	0
34	20230602	213400	619389290	11670	11670	11670	11670	0
35	20230602	213300	619389290	11670	11670	11670	11670	0
36	20230602	213200	619389290	11670	11670	11670	11670	0
37	20230602	213100	619389290	11670	11670	11670	11670	0
38	20230602	213000	619389290	11670	11670	11670	11670	0
39	20230602	212900	619389290	11670	11670	11670	11670	0
40	20230602	212800	619389290	11670	11670	11670	11670	0
41	20230602	212700	619389290	11670	11670	11670	11670	0
42	20230602	212600	619389290	11670	11670	11670	11670	0
43	20230602	212500	619389290	11670	11670	11670	11670	0
44	20230602	212400	619389290	11670	11670	11670	11670	0
45	20230602	212300	619389290	11670	11670	11670	11670	0
46	20230602	212200	619389290	11670	11670	11670	11670	0
47	20230602	212100	619389290	11670	11670	11670	11670	0
48	20230602	212000	619389290	11670	11670	11670	11670	0
49	20230602	211900	619389290	11670	11670	11670	11670	0
50	20230602	211800	619389290	11670	11670	11670	11670	0
51	20230602	211700	619389290	11670	11670	11670	11670	0
52	20230602	211600	619389290	11670	11670	11670	11670	0
53	20230602	211500	619389290	11670	11670	11670	11670	0
54	20230602	211400	619389290	11670	11670	11670	11670	0
55	20230602	211300	619389290	11670	11670	11670	11670	0
56	20230602	211200	619389290	11670	11670	11670	11670	0
57	20230602	211100	619389290	11670	11670	11670	11670	0
58	20230602	211000	619389290	11670	11670	11670	11670	0
59	20230602	210900	619389290	11670	11670	11670	11670	0
60	20230602	210800	619389290	11670	11670	11670	11670	0
61	20230602	210700	619389290	11670	11670	11670	11670	0
62	20230602	210600	619389290	11670	11670	11670	11670	780
63	20230602	210500	619389290	11670	11670	11670	11670	0
64	20230602	210400	619389290	11670	11670	11670	11670	0
65	20230602	210300	619389290	11670	11670	11670	11670	0
66	20230602	210200	619389290	11670	11670	11670	11670	0
67	20230602	210100	619389290	11670	11670	11670	11670	0
68	20230602	210000	619389290	11670	11670	11670	11670	0
69	20230602	205900	619389290	11670	11670	11670	11670	0
70	20230602	205800	619389290	11670	11670	11670	11670	0
71	20230602	205700	619389290	11670	11670	11670	11670	0
72	20230602	205600	619389290	11670	11670	11670	11670	0
73	20230602	205500	619389290	11670	11670	11670	11670	0
74	20230602	205400	619389290	11670	11670	11670	11670	0
75	20230602	205300	619389290	11670	11670	11670	11670	0
76	20230602	205200	619389290	11670	11670	11670	11670	0
77	20230602	205100	619389290	11670	11670	11670	11670	0
78	20230602	205000	619389290	11670	11670	11670	11670	0
79	20230602	204900	619389290	11670	11670	11670	11670	0
80	20230602	204800	619389290	11670	11670	11670	11670	0
81	20230602	204700	619389290	11670	11670	11670	11670	0
82	20230602	204600	619389290	11670	11670	11670	11670	0
83	20230602	204500	619389290	11670	11670	11670	11670	0
84	20230602	204400	619389290	11670	11670	11670	11670	0
85	20230602	204300	619389290	11670	11670	11670	11670	0
86	20230602	204200	619389290	11670	11670	11670	11670	0
87	20230602	204100	619389290	11670	11670	11670	11670	0
88	20230602	204000	619389290	11670	11670	11670	11670	0
89	20230602	203900	619389290	11670	11670	11670	11670	0
90	20230602	203800	619389290	11670	11670	11670	11670	0
91	20230602	203700	619389290	11670	11670	11670	11670	0
92	20230602	203600	619389290	11670	11670	11670	11670	780
93	20230602	203500	619389290	11670	11670	11670	11670	0
94	20230602	203400	619389290	11670	11670	11670	11670	0
95	20230602	203300	619389290	11670	11670	11670	11670	0
96	20230602	203200	619389290	11670	11670	11670	11670	0
97	20230602	203100	619389290	11670	11670	11670	11670	0
98	20230602	203000	619389290	11670	11670	11670	11670	0
99	20230602	202900	619389290	11670	11670	11670	11670	0
100	20230602	202800	619389290	11670	11670	11670	11670	0
101	20230602	202700	619389290	11670	11670	11670	11670	0
102	20230602	202600	619389290	11670	11670	11670	11670	0
103	20230602	202500	619389290	11670	11670	11670	11670	0
104	20230602	202400	619389290	11670	11670	11670	11670	0
105	20230602	202300	619389290	11670	11670	11670	11670	0
106	20230602	202200	619389290	11670	11670	11670	11670	0
107	20230602	202100	619389290	11670	11670	11670	11670	0
108	20230602	202000	619389290	11670	11670	11670	11670	0
109	20230602	201900	619389290	11670	11670	11670	11670	0
110	20230602	201800	619389290	11670	11670	11670	11670	0
111	20230602	201700	619389290	11670	11670	11670	11670	0
112	20230602	201600	619389290	11670	11670	11670	11670	0
113	20230602	201500	619389290	11670	11670	11670	11670	0
114	20230602	201400	619389290	11670	11670	11670	11670	0
115	20230602	201300	619389290	11670	11670	11670	11670	0
116	20230602	201200	619389290	11670	11670	11670	11670	0
117	20230602	201100	619389290	11670	11670	11670	11670	0
118	20230602	201000	619389290	11670	11670	11670	11670	0
119	20230602	200900	619389290	11670	11670	11670	11670	0
120	20230602	200800	619389290	11670	11670	11670	11670	0
121	20230602	200700	619389290	11670	11670	11670	11670	0
122	20230602	200600	619389290	11670	11670	11670	11670	780
123	20230602	200500	619389290	11670	11670	11670	11670	0
124	20230602	200400	619389290	11670	11670	11670	11670	0
125	20230602	200300	619389290	11670	11670	11670	11670	0
126	20230602	200200	619389290	11670	11670	11670	11670	0
127	20230602	200100	619389290	11670	11670	11670	11670	0
128	20230602	200000	619389290	11670	11670	11670	11670	0
129	20230602	195900	619389290	11670	11670	11670	11670	0
130	20230602	195800	619389290	11670	11670	11670	11670	0
131	20230602	195700	619389290	11670	11670	11670	11670	0
132	20230602	195600	619389290	11670	11670	11670	11670	0
133	20230602	195500	619389290	11670	11670	11670	11670	0
134	20230602	195400	619389290	11670	11670	11670	11670	0
135	20230602	195300	619389290	11670	11670	11670	11670	0
136	20230602	195200	619389290	11670	11670	11670	11670	0
137	20230602	195100	619389290	11670	11670	11670	11670	0
138	20230602	195000	619389290	11670	11670	11670	11670	0
139	20230602	194900	619389290	11670	11670	11670	11670	0
140	20230602	194800	619389290	11670	11670	11670	11670	0
141	20230602	194700	619389290	11670	11670	11670	11670	0
142	20230602	194600	619389290	11670	11670	11670	11670	0
143	20230602	194500	619389290	11670	11670	11670	11670	0
144	20230602	194400	619389290	11670	11670	11670	11670	0
145	20230602	194300	619389290	11670	11670	11670	11670	0
146	20230602	194200	619389290	11670	11670	11670	11670	0
147	20230602	194100	619389290	11670	11670	11670	11670	0
148	20230602	194000	619389290	11670	11670	11670	11670	0
149	20230602	193900	619389290	11670	11670	11670	11670	0
150	20230602	193800	619389290	11670	11670	11670	11670	0
151	20230602	193700	619389290	11670	11670	11670	11670	0
152	20230602	193600	619389290	11670	11670	11670	11670	780
153	20230602	193500	619389290	11670	11670	11670	11670	0
154	20230602	193400	619389290	11670	11670	11670	11670	0
155	20230602	193300	619389290	11670	11670	11670	11670	0
156	20230602	193200	619389290	11670	11670	11670	11670	0
157	20230602	193100	619389290	11670	11670	11670	11670	0
158	20230602	193000	619389290	11670	11670	11670	11670	0
159	20230602	192900	619389290	11670	11670	11670	11670	0
160	20230602	192800	619389290	11670	11670	11670	11670	0
161	20230602	192700	619389290	11670	11670	11670	11670	0
162	20230602	192600	619389290	11670	11670	11670	11670	0
163	20230602	192500	619389290	11670	11670	11670	11670	0
164	20230602	192400	619389290	11670	11670	11670	11670	0
165	20230602	192300	619389290	11670	11670	11670	11670	0
166	20230602	192200	619389290	11670	11670	11670	11670	0
167	20230602	192100	619389290	11670	11670	11670	11670	0
168	20230602	192000	619389290	11670	11670	11670	11670	0
169	20230602	191900	619389290	11670	11670	11670	11670	0
170	20230602	191800	619389290	11670	11670	11670	11670	0
171	20230602	191700	619389290	11670	11670	11670	11670	0
172	20230602	191600	619389290	11670	11670	11670	11670	0
173	20230602	191500	619389290	11670	11670	11670	11670	0
174	20230602	191400	619389290	11670	11670	11670	11670	0
175	20230602	191300	619389290	11670	11670	11670	11670	0
176	20230602	191200	619389290	11670	11670	11670	11670	0
177	20230602	191100	619389290	11670	11670	11670	11670	0
178	20230602	191000	619389290	11670	11670	11670	11670	0
179	20230602	190900	619389290	11670	11670	11670	11670	0
180	20230602	190800	619389290	11670	11670	11670	11670	0
181	20230602	190700	619389290	11670	11670	11670	11670	0
182	20230602	190600	619389290	11670	11670	11670	11670	780
183	20230602	190500	619389290	11670	11670	11670	11670	0
184	20230602	190400	619389290	11670	11670	11670	11670	0
185	20230602	190300	619389290	11670	11670	11670	11670	0
186	20230602	190200	619389290	11670	11670	11670	11670	0
187	20230602	190100	619389290	11670	11670	11670	11670	0
188	20230602	190000	619389290	11670	11670	11670	11670	0
189	20230602	185900	619389290	11670	11670	11670	11670	0
190	20230602	185800	619389290	11670	11670	11670	11670	0
191	20230602	185700	619389290	11670	11670	11670	11670	0
192	20230602	185600	619389290	11670	11670	11670	11670	0
193	20230602	185500	619389290	11670	11670	11670	11670	0
194	20230602	185400	619389290	11670	11670	11670	11670	0
195	20230602	185300	619389290	11670	11670	11670	11670	0
196	20230602	185200	619389290	11670	11670	11670	11670	0
197	20230602	185100	619389290	11670	11670	11670	11670	0
198	20230602	185000	619389290	11670	11670	11670	11670	0
199	20230602	184900	619389290	11670	11670	11670	11670	0
200	20230602	184800	619389290	11670	11670	11670	11670	0
201	20230602	184700	619389290	11670	11670	11670	11670	0
202	20230602	184600	619389290	11670	11670	11670	11670	0
203	20230602	184500	619389290	11670	11670	11670	11670	0
204	20230602	184400	619389290	11670	11670	11670	11670	0
205	20230602	184300	619389290	11670	11670	11670	11670	0
206	20230602	184200	619389290	11670	11670	11670	11670	0
207	20230602	184100	619389290	11670	11670	11670	11670	0
208	20230602	184000	619389290	11670	11670	11670	11670	0
209	20230602	183900	619389290	11670	11670	11670	11670	0
210	20230602	183800	619389290	11670	11670	11670	11670	0
211	20230602	183700	619389290	11670	11670	11670	11670	0
212	20230602	183600	619389290	11670	11670	11670	11670	780
213	20230602	183500	619389290	11670	11670	11670	11670	0
214	20230602	183400	619389290	11670	11670	11670	11670	0
215	20230602	183300	619389290	11670	11670	11670	11670	0
216	20230602	183200	619389290	11670	11670	11670	11670	0
217	20230602	183100	619389290	11670	11670	11670	11670	0
218	20230602	183000	619389290	11670	11670	11670	11670	0
219	20230602	182900	619389290	11670	11670	11670	11670	0
220	20230602	182800	619389290	11670	11670	11670	11670	0
221	20230602	182700	619389290	11670	11670	11670	11670	0
222	20230602	182600	619389290	11670	11670	11670	11670	0
223	20230602	182500	619389290	11670	11670	11670	11670	0
224	20230602	182400	619389290	11670	11670	11670	11670	0
225	20230602	182300	619389290	11670	11670	11670	11670	0
226	20230602	182200	619389290	11670	11670	11670	11670	0
227	20230602	182100	619389290	11670	11670	11670	11670	0
228	20230602	182000	619389290	11670	11670	11670	11670	0
229	20230602	181900	619389290	11670	11670	11670	11670	0
230	20230602	181800	619389290	11670	11670	11670	11670	0
231	20230602	181700	619389290	11670	11670	11670	11670	0
232	20230602	181600	619389290	11670	11670	11670	11670	0
233	20230602	181500	619389290	11670	11670	11670	11670	0
234	20230602	181400	619389290	11670	11670	11670	11670	0
235	20230602	181300	619389290	11670	11670	11670	11670	0
236	20230602	181200	619389290	11670	11670	11670	11670	0
237	20230602	181100	619389290	11670	11670	11670	11670	0
238	20230602	181000	619389290	11670	11670	11670	11670	0
239	20230602	180900	619389290	11670	11670	11670	11670	0
240	20230602	180800	619389290	11670	11670	11670	11670	0
241	20230602	180700	619389290	11670	11670	11670	11670	0
242	20230602	180600	619389290	11670	11670	11670	11670	780
243	20230602	180500	619389290	11670	11670	11670	11670	0
244	20230602	180400	619389290	11670	11670	11670	11670	0
245	20230602	180300	619389290	11670	11670	11670	11670	0
246	20230602	180200	619389290	11670	11670	11670	11670	0
247	20230602	180100	619389290	11670	11670	11670	11670	0
248	20230602	180000	619389290	11670	11670	11670	11670	0
249	20230602	175900	619389290	11670	11670	11670	11670	0
250	20230602	175800	619389290	11670	11670	11670	11670	0
251	20230602	175700	619389290	11670	11670	11670	11670	0
252	20230602	175600	619389290	11670	11670	11670	11670	0
253	20230602	175500	619389290	11670	11670	11670	11670	0
254	20230602	175400	619389290	11670	11670	11670	11670	0
255	20230602	175300	619389290	11670	11670	11670	11670	0
256	20230602	175200	619389290	11670	11670	11670	11670	0
257	20230602	175100	619389290	11670	11670	11670	11670	0
258	20230602	175000	619389290	11670	11670	11670	11670	0
259	20230602	174900	619389290	11670	11670	11670	11670	0
260	20230602	174800	619389290	11670	11670	11670	11670	0
261	20230602	174700	619389290	11670	11670	11670	11670	0
262	20230602	174600	619389290	11670	11670	11670	11670	0
263	20230602	174500	619389290	11670	11670	11670	11670	0
264	20230602	174400	619389290	11670	11670	11670	11670	0
265	20230602	174300	619389290	11670	11670	11670	11670	0
266	20230602	174200	619389290	11670	11670	11670	11670	0
267	20230602	174100	619389290	11670	11670	11670	11670	0
268	20230602	174000	619389290	11670	11670	11670	11670	0
269	20230602	173900	619389290	11670	11670	11670	11670	0
270	20230602	173800	619389290	11670	11670	11670	11670	0
271	20230602	173700	619389290	11670	11670	11670	11670	0
272	20230602	173600	619389290	11670	11670	11670	11670	780
273	20230602	173500	619389290	11670	11670	11670	11670	0
274	20230602	173400	619389290	11670	11670	11670	11670	0
275	20230602	173300	619389290	11670	11670	11670	11670	0
276	20230602	173200	619389290	11670	11670	11670	11670	0
277	20230602	173100	619389290	11670	11670	11670	11670	0
278	20230602	173000	619389290	11670	11670	11670	11670	0
279	20230602	172900	619389290	11670	11670	11670	11670	0
280	20230602	172800	619389290	11670	11670	11670	11670	0
281	20230602	172700	619389290	11670	11670	11670	11670	0
282	20230602	172600	619389290	11670	11670	11670	11670	0
283	20230602	172500	619389290	11670	11670	11670	11670	0
284	20230602	172400	619389290	11670	11670	11670	11670	0
285	20230602	172300	619389290	11670	11670	11670	11670	0
286	20230602	172200	619389290	11670	11670	11670	11670	0
287	20230602	172100	619389290	11670	11670	11670	11670	0
288	20230602	172000	619389290	11670	11670	11670	11670	0
289	20230602	171900	619389290	11670	11670	11670	11670	0
290	20230602	171800	619389290	11670	11670	11670	11670	0
291	20230602	171700	619389290	11670	11670	11670	11670	0
292	20230602	171600	619389290	11670	11670	11670	11670	0
293	20230602	171500	619389290	11670	11670	11670	11670	0
294	20230602	171400	619389290	11670	11670	11670	11670	0
295	20230602	171300	619389290	11670	11670	11670	11670	0
296	20230602	171200	619389290	11670	11670	11670	11670	0
297	20230602	171100	619389290	11670	11670	11670	11670	0
298	20230602	171000	619389290	11670	11670	11670	11670	0
299	20230602	170900	619389290	11670	11670	11670	11670	0
300	20230602	170800	619389290	11670	11670	11670	11670	0
301	20230602	170700	619389290	11670	11670	11670	11670	0
302	20230602	170600	619389290	11670	11670	11670	11670	780
303	20230602	170500	619389290	11670	11670	11670	11670	0
304	20230602	170400	619389290	11670	11670	11670	11670	0
305	20230602	170300	619389290	11670	11670	11670	11670	0
306	20230602	170200	619389290	11670	11670	11670	11670	0
307	20230602	170100	619389290	11670	11670	11670	11670	0
308	20230602	170000	619389290	11670	11670	11670	11670	0
309	20230602	165900	619389290	11670	11670	11670	11670	0
310	20230602	165800	619389290	11670	11670	11670	11670	0
311	20230602	165700	619389290	11670	11670	11670	11670	0
312	20230602	165600	619389290	11670	11670	11670	11670	0
313	20230602	165500	619389290	11670	11670	11670	11670	0
314	20230602	165400	619389290	11670	11670	11670	11670	0
315	20230602	165300	619389290	11670	11670	11670	11670	0
316	20230602	165200	619389290	11670	11670	11670	11670	0
317	20230602	165100	619389290	11670	11670	11670	11670	0
318	20230602	165000	619389290	11670	11670	11670	11670	0
319	20230602	164900	619389290	11670	11670	11670	11670	0
320	20230602	164800	619389290	11670	11670	11670	11670	0
321	20230602	164700	619389290	11670	11670	11670	11670	0
322	20230602	164600	619389290	11670	11670	11670	11670	0
323	20230602	164500	619389290	11670	11670	11670	11670	0
324	20230602	164400	619389290	11670	11670	11670	11670	0
325	20230602	164300	619389290	11670	11670	11670	11670	0
326	20230602	164200	619389290	11670	11670	11670	11670	0
327	20230602	164100	619389290	11670	11670	11670	11670	0
328	20230602	164000	619389290	11670	11670	11670	11670	0
329	20230602	163900	619389290	11670	11670	11670	11670	0
330	20230602	163800	619389290	11670	11670	11670	11670	0
331	20230602	163700	619389290	11670	11670	11670	11670	0
332	20230602	163600	619389290	11670	11670	11670	11670	780
333	20230602	163500	619389290	11670	11670	11670	11670	0
334	20230602	163400	619389290	11670	11670	11670	11670	0
335	20230602	163300	619389290	11670	11670	11670	11670	0
336	20230602	163200	619389290	11670	11670	11670	11670	0
337	20230602	163100	619389290	11670	11670	11670	11670	0
338	20230602	163000	619389290	11670	11670	11670	11670	0
339	20230602	162900	619389290	11670	11670	11670	11670	0
340	20230602	162800	619389290	11670	11670	11670	11670	0
341	20230602	162700	619389290	11670	11670	11670	11670	0
342	20230602	162600	619389290	11670	11670	11670	11670	0
343	20230602	162500	619389290	11670	11670	11670	11670	0
344	20230602	162400	619389290	11670	11670	11670	11670	0
345	20230602	162300	619389290	11670	11670	11670	11670	0
346	20230602	162200	619389290	11670	11670	11670	11670	0
347	20230602	162100	619389290	11670	11670	11670	11670	0
348	20230602	162000	619389290	11670	11670	11670	11670	0
349	20230602	161900	619389290	11670	11670	11670	11670	0
350	20230602	161800	619389290	11670	11670	11670	11670	0
351	20230602	161700	619389290	11670	11670	11670	11670	0
352	20230602	161600	619389290	11670	11670	11670	11670	0
353	20230602	161500	619389290	11670	11670	11670	11670	0
354	20230602	161400	619389290	11670	11670	11670	11670	0
355	20230602	161300	619389290	11670	11670	11670	11670	0
356	20230602	161200	619389290	11670	11670	11670	11670	0
357	20230602	161100	619389290	11670	11670	11670	11670	0
358	20230602	161000	619389290	11670	11670	11670	11670	0
359	20230602	160900	619389290	11670	11670	11670	11670	0
360	20230602	160800	619389290	11670	11670	11670	11670	0
361	20230602	160700	619389290	11670	11670	11670	11670	0
362	20230602	160600	619389290	11670	11670	11670	11670	780
363	20230602	160500	619389290	11670	11670	11670	11670	0
364	20230602	160400	619389290	11670	11670	11670	11670	0
365	20230602	160300	619389290	11670	11670	11670	11670	0
366	20230602	160200	619389290	11670	11670	11670	11670	0
367	20230602	160100	619389290	11670	11670	11670	11670	0
368	20230602	160000	619389290	11670	11670	11670	11670	0
369	20230602	155900	619389290	11670	11670	11670	11670	0
370	20230602	155800	619389290	11670	11670	11670	11670	0
371	20230602	155700	619389290	11670	11670	11670	11670	0
372	20230602	155600	619389290	11670	11670	11670	11670	0
373	20230602	155500	619389290	11670	11670	11670	11670	0
374	20230602	155400	619389290	11670	11670	11670	11670	0
375	20230602	155300	619389290	11670	11670	11670	11670	0
376	20230602	155200	619389290	11670	11670	11670	11670	0
377	20230602	155100	619389290	11670	11670	11670	11670	0
378	20230602	155000	619389290	11670	11670	11670	11670	0
379	20230602	154900	619389290	11670	11670	11670	11670	0
380	20230602	154800	619389290	11670	11670	11670	11670	0
381	20230602	154700	619389290	11670	11670	11670	11670	0
382	20230602	154600	619389290	11670	11670	11670	11670	0
383	20230602	154500	619389290	11670	11670	11670	11670	0
384	20230602	154400	619389290	11670	11670	11670	11670	0
385	20230602	154300	619389290	11670	11670	11670	11670	0
386	20230602	154200	619389290	11670	11670	11670	11670	0
387	20230602	154100	619389290	11670	11670	11670	11670	0
388	20230602	154000	619389290	11670	11670	11670	11670	0
389	20230602	153900	619389290	11670	11670	11670	11670	0
390	20230602	153800	619389290	11670	11670	11670	11670	0
391	20230602	153700	619389290	11670	11670	11670	11670	0
392	20230602	153600	619389290	11670	11670	11670	11670	780
393	20230602	153500	619389290	11670	11670	11670	11670	0
394	20230602	153400	619389290	11670	11670	11670	11670	0
395	20230602	153300	619389290	11670	11670	11670	11670	0
396	20230602	153200	619389290	11670	11670	11670	11670	0
397	20230602	153100	619389290	11670	11670	11670	11670	0
398	20230602	153000	619389290	11670	11670	11670	11670	780
399	20230602	152900	610286690	11660	11660	11660	11660	0
400	20230602	152800	610286690	11660	11660	11660	11660	0
401	20230602	152700	610286690	11660	11660	11660	11660	0
402	20230602	152600	610286690	11660	11660	11660	11660	0
403	20230602	152500	610286690	11660	11660	11660	11660	0
404	20230602	152400	610286690	11660	11660	11660	11660	0
405	20230602	152300	610286690	11660	11660	11660	11660	0
406	20230602	152200	610286690	11660	11660	11660	11660	0
407	20230602	152100	610286690	11660	11660	11660	11660	0
408	20230602	152000	610286690	11660	11660	11660	11660	0
409	20230602	151900	610286690	11660	11660	11660	11660	9
410	20230602	151800	610181750	11670	11660	11670	11660	59
411	20230602	151700	609493310	11660	11670	11670	11660	201
412	20230602	151600	607149640	11660	11660	11660	11660	21
413	20230602	151500	606904780	11660	11660	11670	11660	15
414	20230602	151400	606729860	11660	11660	11660	11660	1
415	20230602	151300	606718200	11670	11670	11670	11670	0
416	20230602	151200	606718200	11670	11670	11670	11670	31
417	20230602	151100	606356430	11670	11670	11670	11670	2
418	20230602	151000	606333090	11670	11670	11670	11660	401
419	20230602	150900	601655830	11670	11670	11670	11670	266
420	20230602	150800	598551610	11670	11670	11670	11670	100
421	20230602	150700	597384610	11670	11670	11670	11670	3
422	20230602	150600	597349600	11670	11670	11670	11670	1
423	20230602	150500	597337930	11670	11670	11670	11670	1
424	20230602	150400	597326260	11670	11670	11670	11670	1
425	20230602	150300	597314590	11670	11650	11670	11650	318
426	20230602	150200	593607170	11670	11670	11670	11670	1
427	20230602	150100	593595500	11640	11640	11640	11640	0
428	20230602	150000	593595500	11640	11650	11650	11640	247
429	20230602	145900	590719870	11640	11640	11640	11640	108
430	20230602	145800	589462750	11670	11640	11670	11640	334
431	20230602	145700	585574220	11640	11660	11660	11640	506
432	20230602	145600	579681310	11680	11680	11680	11680	0
433	20230602	145500	579681310	11680	11680	11680	11680	0
434	20230602	145400	579681310	11680	11680	11680	11680	68
435	20230602	145300	578887070	11680	11650	11680	11650	106
436	20230602	145200	577652010	11650	11680	11690	11650	335
437	20230602	145100	573745120	11650	11650	11650	11650	522
438	20230602	145000	567663820	11660	11680	11680	11660	55
439	20230602	144900	567021980	11680	11660	11680	11660	230
440	20230602	144800	564340160	11680	11680	11680	11680	2
441	20230602	144700	564316800	11680	11680	11680	11680	501
442	20230602	144600	558465120	11660	11660	11660	11660	82
443	20230602	144500	557509000	11680	11680	11680	11680	2
444	20230602	144400	557485640	11680	11680	11680	11680	0
445	20230602	144300	557485640	11680	11680	11680	11680	5
446	20230602	144200	557427240	11680	11660	11680	11660	219
447	20230602	144100	554870680	11660	11660	11660	11660	50
448	20230602	144000	554287680	11660	11660	11660	11650	146
449	20230602	143900	552586470	11660	11660	11660	11660	1
450	20230602	143800	552574810	11670	11670	11670	11670	0
451	20230602	143700	552574810	11670	11670	11670	11670	0
452	20230602	143600	552574810	11670	11670	11670	11670	0
453	20230602	143500	552574810	11670	11670	11670	11670	1
454	20230602	143400	552563140	11650	11660	11670	11650	27
455	20230602	143300	552248560	11670	11670	11670	11670	2
456	20230602	143200	552225220	11660	11660	11660	11660	0
457	20230602	143100	552225220	11660	11660	11660	11660	0
458	20230602	143000	552225220	11660	11660	11660	11660	1
459	20230602	142900	552213560	11650	11650	11650	11650	1
460	20230602	142800	552201910	11670	11670	11670	11670	1
461	20230602	142700	552190240	11670	11670	11670	11670	1
462	20230602	142600	552178570	11650	11650	11650	11650	0
463	20230602	142500	552178570	11650	11670	11670	11650	243
464	20230602	142400	549346190	11670	11670	11670	11670	0
465	20230602	142300	549346190	11670	11670	11670	11660	89
466	20230602	142200	548307720	11660	11660	11660	11660	3
467	20230602	142100	548272740	11660	11650	11660	11650	108
468	20230602	142000	547014520	11650	11640	11650	11640	610
469	20230602	141900	539913620	11650	11650	11650	11650	200
470	20230602	141800	537583620	11650	11660	11660	11650	106
471	20230602	141700	536347860	11640	11640	11640	11640	91
472	20230602	141600	535288620	11650	11650	11650	11650	787
473	20230602	141500	526120070	11660	11660	11660	11660	25
474	20230602	141400	525828570	11650	11650	11650	11650	52
475	20230602	141300	525222770	11660	11670	11670	11660	28
476	20230602	141200	524896270	11650	11680	11680	11650	232
477	20230602	141100	522192700	11670	11660	11670	11660	150
478	20230602	141000	520443090	11670	11670	11670	11670	2
479	20230602	140900	520419750	11670	11670	11670	11670	1
480	20230602	140800	520408080	11660	11660	11660	11660	0
481	20230602	140700	520408080	11660	11660	11660	11660	1
482	20230602	140600	520396420	11670	11670	11670	11670	13
483	20230602	140500	520244710	11690	11690	11690	11690	0
484	20230602	140400	520244710	11690	11690	11690	11690	4
485	20230602	140300	520197950	11650	11650	11650	11650	0
486	20230602	140200	520197950	11650	11650	11650	11650	5
487	20230602	140100	520139700	11640	11640	11640	11640	0
488	20230602	140000	520139700	11640	11640	11640	11640	613
489	20230602	135900	513004380	11640	11640	11640	11640	0
490	20230602	135800	513004380	11640	11640	11640	11640	0
491	20230602	135700	513004380	11640	11640	11640	11640	0
492	20230602	135600	513004380	11640	11640	11640	11640	0
493	20230602	135500	513004380	11640	11640	11640	11640	3
494	20230602	135400	512969460	11630	11630	11630	11630	0
495	20230602	135300	512969460	11630	11630	11630	11630	0
496	20230602	135200	512969460	11630	11630	11630	11630	0
497	20230602	135100	512969460	11630	11630	11630	11630	0
498	20230602	135000	512969460	11630	11630	11630	11630	85
499	20230602	134900	511980910	11630	11630	11630	11630	8
500	20230602	134800	511887870	11630	11610	11630	11610	859
501	20230602	134700	501914680	11600	11650	11650	11600	1363
502	20230602	134600	486075560	11650	11660	11660	11650	372
503	20230602	134500	481741710	11660	11680	11690	11660	835
504	20230602	134400	471994580	11700	11700	11700	11700	0
505	20230602	134300	471994580	11700	11700	11700	11700	51
506	20230602	134200	471397880	11690	11690	11690	11690	0
507	20230602	134100	471397880	11690	11690	11690	11690	0
508	20230602	134000	471397880	11690	11690	11690	11690	0
509	20230602	133900	471397880	11690	11690	11690	11690	10
510	20230602	133800	471280980	11670	11670	11670	11670	100
511	20230602	133700	470113980	11670	11680	11680	11670	160
512	20230602	133600	468246380	11690	11690	11690	11690	0
513	20230602	133500	468246380	11690	11690	11690	11690	3
514	20230602	133400	468211310	11690	11690	11690	11690	1
515	20230602	133300	468199620	11660	11660	11660	11660	0
516	20230602	133200	468199620	11660	11660	11660	11660	743
517	20230602	133100	459536240	11650	11650	11650	11650	21
518	20230602	133000	459291590	11650	11660	11660	11650	725
519	20230602	132900	450838270	11660	11660	11660	11660	1
520	20230602	132800	450826610	11660	11660	11660	11660	0
521	20230602	132700	450826610	11660	11680	11680	11660	118
522	20230602	132600	449450370	11660	11660	11660	11660	10
523	20230602	132500	449333770	11690	11690	11690	11690	0
524	20230602	132400	449333770	11690	11680	11700	11660	526
525	20230602	132300	443197200	11680	11680	11680	11680	137
526	20230602	132200	441597040	11680	11680	11680	11680	47
527	20230602	132100	441048080	11700	11680	11700	11680	18
528	20230602	132000	440837820	11680	11680	11680	11680	16
529	20230602	131900	440650940	11710	11700	11710	11690	449
530	20230602	131800	435398040	11720	11720	11720	11720	0
531	20230602	131700	435398040	11720	11720	11720	11720	0
532	20230602	131600	435398040	11720	11720	11720	11720	0
533	20230602	131500	435398040	11720	11720	11720	11720	1
534	20230602	131400	435386320	11720	11720	11720	11720	0
535	20230602	131300	435386320	11720	11720	11720	11720	0
536	20230602	131200	435386320	11720	11720	11720	11720	0
537	20230602	131100	435386320	11720	11720	11720	11720	0
538	20230602	131000	435386320	11720	11720	11720	11720	0
539	20230602	130900	435386320	11720	11720	11720	11720	1
540	20230602	130800	435374600	11700	11700	11700	11700	0
541	20230602	130700	435374600	11700	11700	11700	11700	0
542	20230602	130600	435374600	11700	11690	11700	11690	235
543	20230602	130500	432627330	11690	11690	11690	11690	4
544	20230602	130400	432580570	11690	11690	11690	11690	4
545	20230602	130300	432533810	11700	11710	11710	11700	104
546	20230602	130200	431316010	11710	11710	11710	11710	10
547	20230602	130100	431198910	11710	11710	11710	11710	0
548	20230602	130000	431198910	11710	11710	11710	11690	4
549	20230602	125900	431152110	11690	11690	11690	11690	3
550	20230602	125800	431117040	11700	11700	11700	11700	100
551	20230602	125700	429947040	11720	11720	11720	11720	0
552	20230602	125600	429947040	11720	11720	11720	11720	0
553	20230602	125500	429947040	11720	11720	11720	11720	0
554	20230602	125400	429947040	11720	11720	11720	11720	0
555	20230602	125300	429947040	11720	11690	11720	11690	13
556	20230602	125200	429794820	11690	11690	11690	11690	12
557	20230602	125100	429654540	11720	11690	11720	11690	85
558	20230602	125000	428660860	11690	11690	11690	11680	237
559	20230602	124900	425890830	11690	11690	11690	11690	77
560	20230602	124800	424990700	11720	11720	11720	11720	0
561	20230602	124700	424990700	11720	11720	11720	11720	0
562	20230602	124600	424990700	11720	11690	11720	11690	3
563	20230602	124500	424955600	11690	11700	11700	11690	215
564	20230602	124400	422442100	11710	11710	11710	11710	5
565	20230602	124300	422383550	11720	11720	11720	11720	0
566	20230602	124200	422383550	11720	11720	11720	11720	0
567	20230602	124100	422383550	11720	11700	11720	11690	506
568	20230602	124000	416468270	11720	11720	11720	11720	2
569	20230602	123900	416444830	11720	11710	11720	11710	201
570	20230602	123800	414091100	11690	11700	11700	11690	998
571	20230602	123700	402414640	11730	11730	11730	11730	0
572	20230602	123600	402414640	11730	11730	11730	11730	0
573	20230602	123500	402414640	11730	11730	11730	11730	0
574	20230602	123400	402414640	11730	11730	11730	11730	0
575	20230602	123300	402414640	11730	11730	11730	11710	113
576	20230602	123200	401089350	11730	11710	11730	11710	202
577	20230602	123100	398723910	11740	11710	11740	11710	102
578	20230602	123000	397529430	11720	11720	11720	11720	0
579	20230602	122900	397529430	11720	11740	11740	11720	14
580	20230602	122800	397365330	11730	11730	11730	11730	133
581	20230602	122700	395805240	11710	11730	11730	11710	1222
582	20230602	122600	381478820	11730	11730	11730	11730	0
583	20230602	122500	381478820	11730	11720	11730	11720	259
584	20230602	122400	378441300	11700	11700	11700	11700	29
585	20230602	122300	378102000	11710	11710	11710	11710	235
586	20230602	122200	375350150	11720	11730	11730	11720	569
587	20230602	122100	368680130	11750	11750	11750	11750	0
588	20230602	122000	368680130	11750	11750	11750	11750	1
589	20230602	121900	368668380	11730	11730	11730	11730	4
590	20230602	121800	368621460	11750	11750	11750	11750	0
591	20230602	121700	368621460	11750	11750	11750	11750	1
592	20230602	121600	368609710	11740	11740	11740	11740	48
593	20230602	121500	368046190	11740	11740	11740	11740	1
594	20230602	121400	368034450	11720	11720	11720	11720	0
595	20230602	121300	368034450	11720	11720	11720	11720	0
596	20230602	121200	368034450	11720	11750	11750	11720	338
597	20230602	121100	364066490	11750	11750	11750	11750	100
598	20230602	121000	362891490	11750	11750	11750	11750	0
599	20230602	120900	362891490	11750	11750	11750	11750	0
600	20230602	120800	362891490	11750	11750	11750	11750	0
601	20230602	120700	362891490	11750	11750	11750	11750	0
602	20230602	120600	362891490	11750	11750	11750	11750	97
603	20230602	120500	361751740	11750	11750	11750	11750	0
604	20230602	120400	361751740	11750	11750	11750	11750	10
605	20230602	120300	361634240	11750	11750	11750	11750	10
606	20230602	120200	361516740	11750	11750	11750	11750	0
607	20230602	120100	361516740	11750	11750	11750	11750	0
608	20230602	120000	361516740	11750	11750	11750	11750	1
609	20230602	115900	361504990	11750	11720	11750	11720	440
610	20230602	115800	356347900	11720	11720	11720	11720	0
611	20230602	115700	356347900	11720	11720	11720	11720	4
612	20230602	115600	356301020	11760	11760	11760	11760	4
613	20230602	115500	356253980	11740	11720	11740	11720	122
614	20230602	115400	354821860	11740	11720	11740	11720	2
615	20230602	115300	354798400	11750	11750	11750	11740	3
616	20230602	115200	354763160	11720	11740	11740	11720	39
617	20230602	115100	354305480	11740	11740	11740	11740	10
618	20230602	115000	354188080	11740	11730	11740	11690	1053
619	20230602	114900	341850420	11740	11750	11750	11740	1047
620	20230602	114800	329554490	11760	11760	11760	11750	260
621	20230602	114700	326497810	11750	11750	11750	11750	0
622	20230602	114600	326497810	11750	11750	11750	11750	0
623	20230602	114500	326497810	11750	11750	11750	11750	13
624	20230602	114400	326345060	11750	11750	11750	11750	500
625	20230602	114300	320470060	11740	11740	11740	11740	0
626	20230602	114200	320470060	11740	11740	11740	11740	1
627	20230602	114100	320458320	11760	11760	11760	11760	0
628	20230602	114000	320458320	11760	11760	11760	11760	0
629	20230602	113900	320458320	11760	11760	11760	11760	0
630	20230602	113800	320458320	11760	11760	11760	11760	0
631	20230602	113700	320458320	11760	11760	11760	11760	0
632	20230602	113600	320458320	11760	11770	11770	11760	144
633	20230602	113500	318763490	11770	11730	11790	11730	528
634	20230602	113400	312552210	11730	11730	11730	11730	201
635	20230602	113300	310194480	11790	11790	11790	11790	0
636	20230602	113200	310194480	11790	11790	11790	11790	8
637	20230602	113100	310100160	11790	11780	11790	11780	2
638	20230602	113000	310076590	11770	11710	11770	11700	1363
639	20230602	112900	294088440	11710	11750	11750	11710	223
640	20230602	112800	291472190	11750	11750	11750	11750	68
641	20230602	112700	290673190	11810	11810	11810	11810	0
642	20230602	112600	290673190	11810	11810	11810	11810	0
643	20230602	112500	290673190	11810	11810	11810	11810	0
644	20230602	112400	290673190	11810	11810	11810	11810	0
645	20230602	112300	290673190	11810	11810	11810	11810	1
646	20230602	112200	290661380	11810	11810	11810	11810	1
647	20230602	112100	290649570	11740	11810	11810	11740	1501
648	20230602	112000	273012100	11820	11820	11820	11820	0
649	20230602	111900	273012100	11820	11800	11820	11770	1201
650	20230602	111800	258871450	11830	11830	11830	11830	0
651	20230602	111700	258871450	11830	11830	11830	11830	5
652	20230602	111600	258812300	11840	11840	11840	11840	0
653	20230602	111500	258812300	11840	11840	11840	11840	0
654	20230602	111400	258812300	11840	11840	11840	11840	0
655	20230602	111300	258812300	11840	11840	11840	11840	0
656	20230602	111200	258812300	11840	11840	11840	11840	0
657	20230602	111100	258812300	11840	11840	11840	11840	0
658	20230602	111000	258812300	11840	11790	11840	11790	16
659	20230602	110900	258623370	11800	11830	11830	11800	49
660	20230602	110800	258044410	11840	11840	11840	11840	0
661	20230602	110700	258044410	11840	11840	11840	11840	0
662	20230602	110600	258044410	11840	11840	11840	11840	0
663	20230602	110500	258044410	11840	11840	11840	11840	2
664	20230602	110400	258020730	11860	11820	11860	11820	63
665	20230602	110300	257276000	11820	11820	11820	11820	14
666	20230602	110200	257110520	11830	11840	11840	11800	493
667	20230602	110100	251286130	11840	11870	11870	11810	668
668	20230602	110000	243378170	11870	11870	11870	11870	0
669	20230602	105900	243378170	11870	11870	11870	11870	0
670	20230602	105800	243378170	11870	11880	11880	11870	2
671	20230602	105700	243354420	11830	11830	11830	11830	100
672	20230602	105600	242171420	11820	11820	11820	11820	5
673	20230602	105500	242112320	11830	11830	11830	11830	0
674	20230602	105400	242112320	11830	11830	11830	11830	0
675	20230602	105300	242112320	11830	11830	11830	11830	306
676	20230602	105200	238492340	11840	11840	11840	11840	256
677	20230602	105100	235461300	11840	11840	11840	11840	4
678	20230602	105000	235413940	11840	11840	11840	11840	70
679	20230602	104900	234585140	11850	11850	11850	11850	75
680	20230602	104800	233696390	11850	11850	11850	11850	35
681	20230602	104700	233281640	11880	11880	11880	11880	0
682	20230602	104600	233281640	11880	11880	11880	11880	3
683	20230602	104500	233246000	11850	11850	11850	11850	3
684	20230602	104400	233210450	11880	11880	11880	11880	2
685	20230602	104300	233186690	11880	11860	11880	11860	40
686	20230602	104200	232712140	11840	11840	11840	11830	398
687	20230602	104100	227999900	11860	11860	11860	11860	1
688	20230602	104000	227988040	11850	11850	11850	11850	54
689	20230602	103900	227348140	11860	11860	11860	11860	7
690	20230602	103800	227265120	11840	11840	11840	11840	0
691	20230602	103700	227265120	11840	11840	11840	11840	0
692	20230602	103600	227265120	11840	11840	11840	11840	17
693	20230602	103500	227063840	11860	11840	11860	11840	69
694	20230602	103400	226246660	11860	11860	11860	11840	29
695	20230602	103300	225902920	11860	11860	11860	11860	10
696	20230602	103200	225784320	11860	11860	11860	11860	0
697	20230602	103100	225784320	11860	11860	11860	11860	57
698	20230602	103000	225108300	11860	11860	11860	11860	0
699	20230602	102900	225108300	11860	11860	11860	11860	0
700	20230602	102800	225108300	11860	11850	11860	11840	180
701	20230602	102700	222975700	11870	11870	11870	11870	52
702	20230602	102600	222358460	11870	11870	11870	11870	0
703	20230602	102500	222358460	11870	11870	11870	11870	0
704	20230602	102400	222358460	11870	11870	11870	11870	70
705	20230602	102300	221527560	11850	11850	11850	11850	9
706	20230602	102200	221420910	11850	11850	11850	11840	272
707	20230602	102100	218199980	11850	11850	11850	11850	0
708	20230602	102000	218199980	11850	11850	11850	11850	94
709	20230602	101900	217086080	11840	11890	11890	11840	245
710	20230602	101800	214179600	11890	11880	11890	11870	621
711	20230602	101700	206804210	11890	11890	11890	11890	51
712	20230602	101600	206197820	11890	11870	11890	11870	1138
713	20230602	101500	192680690	11870	11840	11870	11840	589
714	20230602	101400	185691080	11840	11830	11840	11810	819
715	20230602	101300	176005310	11850	11820	11850	11820	1473
716	20230602	101200	158564530	11810	11810	11810	11810	156
717	20230602	101100	156722170	11820	11820	11820	11820	0
718	20230602	101000	156722170	11820	11820	11820	11820	100
719	20230602	100900	155540170	11820	11800	11820	11800	1002
720	20230602	100800	143699280	11790	11790	11790	11790	0
721	20230602	100700	143699280	11790	11790	11790	11790	0
722	20230602	100600	143699280	11790	11780	11790	11770	321
723	20230602	100500	139915460	11760	11780	11790	11750	1491
724	20230602	100400	122380670	11790	11780	11790	11770	68
725	20230602	100300	121579540	11780	11780	11780	11780	224
726	20230602	100200	118940820	11800	11790	11800	11770	180
727	20230602	100100	116819270	11770	11780	11780	11770	199
728	20230602	100000	114476080	11790	11790	11790	11790	0
729	20230602	095900	114476080	11790	11790	11790	11790	0
730	20230602	095800	114476080	11790	11790	11790	11790	0
731	20230602	095700	114476080	11790	11790	11790	11790	50
732	20230602	095600	113886580	11790	11790	11790	11790	19
733	20230602	095500	113662570	11790	11790	11790	11790	0
734	20230602	095400	113662570	11790	11790	11790	11790	0
735	20230602	095300	113662570	11790	11770	11790	11770	8
736	20230602	095200	113568390	11770	11770	11770	11770	6
737	20230602	095100	113497770	11790	11770	11790	11770	181
738	20230602	095000	111367380	11780	11780	11780	11780	0
739	20230602	094900	111367380	11780	11780	11780	11780	0
740	20230602	094800	111367380	11780	11780	11780	11780	20
741	20230602	094700	111131780	11770	11770	11770	11770	0
742	20230602	094600	111131780	11770	11770	11770	11770	0
743	20230602	094500	111131780	11770	11770	11770	11770	3
744	20230602	094400	111096470	11770	11770	11770	11770	9
745	20230602	094300	110990540	11770	11780	11780	11770	81
746	20230602	094200	110036620	11780	11790	11790	11780	124
747	20230602	094100	108575800	11790	11780	11800	11780	532
748	20230602	094000	102304070	11770	11770	11770	11770	0
749	20230602	093900	102304070	11770	11770	11770	11770	21
750	20230602	093800	102056900	11760	11760	11760	11760	53
751	20230602	093700	101433620	11780	11760	11780	11760	3
752	20230602	093600	101398300	11780	11780	11780	11780	0
753	20230602	093500	101398300	11780	11750	11780	11750	83
754	20230602	093400	100423020	11750	11750	11750	11750	50
755	20230602	093300	99835520	11750	11750	11750	11750	2
756	20230602	093200	99812020	11740	11740	11740	11740	40
757	20230602	093100	99342420	11750	11730	11750	11730	53
758	20230602	093000	98720710	11750	11750	11750	11750	1
759	20230602	092900	98708960	11740	11740	11740	11740	49
760	20230602	092800	98133700	11740	11740	11740	11740	63
761	20230602	092700	97394080	11800	11790	11800	11790	9
762	20230602	092600	97287960	11790	11720	11790	11710	52
763	20230602	092500	96678150	11720	11740	11740	11710	154
764	20230602	092400	94871440	11750	11750	11750	11750	6
765	20230602	092300	94800940	11760	11800	11800	11760	70
766	20230602	092200	93976050	11800	11790	11800	11790	41
767	20230602	092100	93492650	11740	11740	11740	11740	41
768	20230602	092000	93011310	11740	11740	11740	11740	2
769	20230602	091900	92987830	11720	11710	11720	11710	18
770	20230602	091800	92776910	11710	11740	11740	11710	7
771	20230602	091700	92694910	11710	11700	11710	11700	225
772	20230602	091600	90060260	11700	11700	11700	11700	42
773	20230602	091500	89568860	11700	11700	11700	11700	50
774	20230602	091400	88983860	11700	11700	11700	11700	676
775	20230602	091300	81074660	11700	11710	11720	11700	204
776	20230602	091200	78683870	11720	11750	11750	11720	635
777	20230602	091100	71223250	11750	11750	11750	11750	600
778	20230602	091000	64173250	11840	11840	11840	11840	2
779	20230602	090900	64149570	11880	11880	11880	11880	0
780	20230602	090800	64149570	11880	11760	11880	11750	585
781	20230602	090700	57269420	11760	11790	11790	11760	1476
782	20230602	090600	39897800	11790	11790	11790	11790	38
783	20230602	090500	39449780	11790	11800	11800	11750	642
784	20230602	090400	31876360	11910	11780	11930	11780	1009
785	20230602	090300	19939450	11780	11940	11940	11780	398
786	20230602	090200	15240090	11950	11810	11960	11810	134
787	20230602	090100	13649500	11810	11710	11810	11710	1111
788	20230602	090000	574340	11770	11710	11780	11710	39