KissMeData/104620/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	221500	437272850	7960	7960	7960	7960	550
3	20230602	221400	437272850	7960	7960	7960	7960	0
4	20230602	221300	437272850	7960	7960	7960	7960	0
5	20230602	221200	437272850	7960	7960	7960	7960	0
6	20230602	221100	437272850	7960	7960	7960	7960	0
7	20230602	221000	437272850	7960	7960	7960	7960	0
8	20230602	220900	437272850	7960	7960	7960	7960	0
9	20230602	220800	437272850	7960	7960	7960	7960	0
10	20230602	220700	437272850	7960	7960	7960	7960	0
11	20230602	220600	437272850	7960	7960	7960	7960	0
12	20230602	220500	437272850	7960	7960	7960	7960	0
13	20230602	220400	437272850	7960	7960	7960	7960	0
14	20230602	220300	437272850	7960	7960	7960	7960	0
15	20230602	220200	437272850	7960	7960	7960	7960	0
16	20230602	220100	437272850	7960	7960	7960	7960	0
17	20230602	220000	437272850	7960	7960	7960	7960	0
18	20230602	215900	437272850	7960	7960	7960	7960	0
19	20230602	215800	437272850	7960	7960	7960	7960	0
20	20230602	215700	437272850	7960	7960	7960	7960	0
21	20230602	215600	437272850	7960	7960	7960	7960	0
22	20230602	215500	437272850	7960	7960	7960	7960	0
23	20230602	215400	437272850	7960	7960	7960	7960	0
24	20230602	215300	437272850	7960	7960	7960	7960	0
25	20230602	215200	437272850	7960	7960	7960	7960	0
26	20230602	215100	437272850	7960	7960	7960	7960	0
27	20230602	215000	437272850	7960	7960	7960	7960	0
28	20230602	214900	437272850	7960	7960	7960	7960	0
29	20230602	214800	437272850	7960	7960	7960	7960	0
30	20230602	214700	437272850	7960	7960	7960	7960	0
31	20230602	214600	437272850	7960	7960	7960	7960	0
32	20230602	214500	437272850	7960	7960	7960	7960	550
33	20230602	214400	437272850	7960	7960	7960	7960	0
34	20230602	214300	437272850	7960	7960	7960	7960	0
35	20230602	214200	437272850	7960	7960	7960	7960	0
36	20230602	214100	437272850	7960	7960	7960	7960	0
37	20230602	214000	437272850	7960	7960	7960	7960	0
38	20230602	213900	437272850	7960	7960	7960	7960	0
39	20230602	213800	437272850	7960	7960	7960	7960	0
40	20230602	213700	437272850	7960	7960	7960	7960	0
41	20230602	213600	437272850	7960	7960	7960	7960	0
42	20230602	213500	437272850	7960	7960	7960	7960	0
43	20230602	213400	437272850	7960	7960	7960	7960	0
44	20230602	213300	437272850	7960	7960	7960	7960	0
45	20230602	213200	437272850	7960	7960	7960	7960	0
46	20230602	213100	437272850	7960	7960	7960	7960	0
47	20230602	213000	437272850	7960	7960	7960	7960	0
48	20230602	212900	437272850	7960	7960	7960	7960	0
49	20230602	212800	437272850	7960	7960	7960	7960	0
50	20230602	212700	437272850	7960	7960	7960	7960	0
51	20230602	212600	437272850	7960	7960	7960	7960	0
52	20230602	212500	437272850	7960	7960	7960	7960	0
53	20230602	212400	437272850	7960	7960	7960	7960	0
54	20230602	212300	437272850	7960	7960	7960	7960	0
55	20230602	212200	437272850	7960	7960	7960	7960	0
56	20230602	212100	437272850	7960	7960	7960	7960	0
57	20230602	212000	437272850	7960	7960	7960	7960	0
58	20230602	211900	437272850	7960	7960	7960	7960	0
59	20230602	211800	437272850	7960	7960	7960	7960	0
60	20230602	211700	437272850	7960	7960	7960	7960	0
61	20230602	211600	437272850	7960	7960	7960	7960	0
62	20230602	211500	437272850	7960	7960	7960	7960	550
63	20230602	211400	437272850	7960	7960	7960	7960	0
64	20230602	211300	437272850	7960	7960	7960	7960	0
65	20230602	211200	437272850	7960	7960	7960	7960	0
66	20230602	211100	437272850	7960	7960	7960	7960	0
67	20230602	211000	437272850	7960	7960	7960	7960	0
68	20230602	210900	437272850	7960	7960	7960	7960	0
69	20230602	210800	437272850	7960	7960	7960	7960	0
70	20230602	210700	437272850	7960	7960	7960	7960	0
71	20230602	210600	437272850	7960	7960	7960	7960	0
72	20230602	210500	437272850	7960	7960	7960	7960	0
73	20230602	210400	437272850	7960	7960	7960	7960	0
74	20230602	210300	437272850	7960	7960	7960	7960	0
75	20230602	210200	437272850	7960	7960	7960	7960	0
76	20230602	210100	437272850	7960	7960	7960	7960	0
77	20230602	210000	437272850	7960	7960	7960	7960	0
78	20230602	205900	437272850	7960	7960	7960	7960	0
79	20230602	205800	437272850	7960	7960	7960	7960	0
80	20230602	205700	437272850	7960	7960	7960	7960	0
81	20230602	205600	437272850	7960	7960	7960	7960	0
82	20230602	205500	437272850	7960	7960	7960	7960	0
83	20230602	205400	437272850	7960	7960	7960	7960	0
84	20230602	205300	437272850	7960	7960	7960	7960	0
85	20230602	205200	437272850	7960	7960	7960	7960	0
86	20230602	205100	437272850	7960	7960	7960	7960	0
87	20230602	205000	437272850	7960	7960	7960	7960	0
88	20230602	204900	437272850	7960	7960	7960	7960	0
89	20230602	204800	437272850	7960	7960	7960	7960	0
90	20230602	204700	437272850	7960	7960	7960	7960	0
91	20230602	204600	437272850	7960	7960	7960	7960	0
92	20230602	204500	437272850	7960	7960	7960	7960	550
93	20230602	204400	437272850	7960	7960	7960	7960	0
94	20230602	204300	437272850	7960	7960	7960	7960	0
95	20230602	204200	437272850	7960	7960	7960	7960	0
96	20230602	204100	437272850	7960	7960	7960	7960	0
97	20230602	204000	437272850	7960	7960	7960	7960	0
98	20230602	203900	437272850	7960	7960	7960	7960	0
99	20230602	203800	437272850	7960	7960	7960	7960	0
100	20230602	203700	437272850	7960	7960	7960	7960	0
101	20230602	203600	437272850	7960	7960	7960	7960	0
102	20230602	203500	437272850	7960	7960	7960	7960	0
103	20230602	203400	437272850	7960	7960	7960	7960	0
104	20230602	203300	437272850	7960	7960	7960	7960	0
105	20230602	203200	437272850	7960	7960	7960	7960	0
106	20230602	203100	437272850	7960	7960	7960	7960	0
107	20230602	203000	437272850	7960	7960	7960	7960	0
108	20230602	202900	437272850	7960	7960	7960	7960	0
109	20230602	202800	437272850	7960	7960	7960	7960	0
110	20230602	202700	437272850	7960	7960	7960	7960	0
111	20230602	202600	437272850	7960	7960	7960	7960	0
112	20230602	202500	437272850	7960	7960	7960	7960	0
113	20230602	202400	437272850	7960	7960	7960	7960	0
114	20230602	202300	437272850	7960	7960	7960	7960	0
115	20230602	202200	437272850	7960	7960	7960	7960	0
116	20230602	202100	437272850	7960	7960	7960	7960	0
117	20230602	202000	437272850	7960	7960	7960	7960	0
118	20230602	201900	437272850	7960	7960	7960	7960	0
119	20230602	201800	437272850	7960	7960	7960	7960	0
120	20230602	201700	437272850	7960	7960	7960	7960	0
121	20230602	201600	437272850	7960	7960	7960	7960	0
122	20230602	201500	437272850	7960	7960	7960	7960	550
123	20230602	201400	437272850	7960	7960	7960	7960	0
124	20230602	201300	437272850	7960	7960	7960	7960	0
125	20230602	201200	437272850	7960	7960	7960	7960	0
126	20230602	201100	437272850	7960	7960	7960	7960	0
127	20230602	201000	437272850	7960	7960	7960	7960	0
128	20230602	200900	437272850	7960	7960	7960	7960	0
129	20230602	200800	437272850	7960	7960	7960	7960	0
130	20230602	200700	437272850	7960	7960	7960	7960	0
131	20230602	200600	437272850	7960	7960	7960	7960	0
132	20230602	200500	437272850	7960	7960	7960	7960	0
133	20230602	200400	437272850	7960	7960	7960	7960	0
134	20230602	200300	437272850	7960	7960	7960	7960	0
135	20230602	200200	437272850	7960	7960	7960	7960	0
136	20230602	200100	437272850	7960	7960	7960	7960	0
137	20230602	200000	437272850	7960	7960	7960	7960	0
138	20230602	195900	437272850	7960	7960	7960	7960	0
139	20230602	195800	437272850	7960	7960	7960	7960	0
140	20230602	195700	437272850	7960	7960	7960	7960	0
141	20230602	195600	437272850	7960	7960	7960	7960	0
142	20230602	195500	437272850	7960	7960	7960	7960	0
143	20230602	195400	437272850	7960	7960	7960	7960	0
144	20230602	195300	437272850	7960	7960	7960	7960	0
145	20230602	195200	437272850	7960	7960	7960	7960	0
146	20230602	195100	437272850	7960	7960	7960	7960	0
147	20230602	195000	437272850	7960	7960	7960	7960	0
148	20230602	194900	437272850	7960	7960	7960	7960	0
149	20230602	194800	437272850	7960	7960	7960	7960	0
150	20230602	194700	437272850	7960	7960	7960	7960	0
151	20230602	194600	437272850	7960	7960	7960	7960	0
152	20230602	194500	437272850	7960	7960	7960	7960	550
153	20230602	194400	437272850	7960	7960	7960	7960	0
154	20230602	194300	437272850	7960	7960	7960	7960	0
155	20230602	194200	437272850	7960	7960	7960	7960	0
156	20230602	194100	437272850	7960	7960	7960	7960	0
157	20230602	194000	437272850	7960	7960	7960	7960	0
158	20230602	193900	437272850	7960	7960	7960	7960	0
159	20230602	193800	437272850	7960	7960	7960	7960	0
160	20230602	193700	437272850	7960	7960	7960	7960	0
161	20230602	193600	437272850	7960	7960	7960	7960	0
162	20230602	193500	437272850	7960	7960	7960	7960	0
163	20230602	193400	437272850	7960	7960	7960	7960	0
164	20230602	193300	437272850	7960	7960	7960	7960	0
165	20230602	193200	437272850	7960	7960	7960	7960	0
166	20230602	193100	437272850	7960	7960	7960	7960	0
167	20230602	193000	437272850	7960	7960	7960	7960	0
168	20230602	192900	437272850	7960	7960	7960	7960	0
169	20230602	192800	437272850	7960	7960	7960	7960	0
170	20230602	192700	437272850	7960	7960	7960	7960	0
171	20230602	192600	437272850	7960	7960	7960	7960	0
172	20230602	192500	437272850	7960	7960	7960	7960	0
173	20230602	192400	437272850	7960	7960	7960	7960	0
174	20230602	192300	437272850	7960	7960	7960	7960	0
175	20230602	192200	437272850	7960	7960	7960	7960	0
176	20230602	192100	437272850	7960	7960	7960	7960	0
177	20230602	192000	437272850	7960	7960	7960	7960	0
178	20230602	191900	437272850	7960	7960	7960	7960	0
179	20230602	191800	437272850	7960	7960	7960	7960	0
180	20230602	191700	437272850	7960	7960	7960	7960	0
181	20230602	191600	437272850	7960	7960	7960	7960	0
182	20230602	191500	437272850	7960	7960	7960	7960	550
183	20230602	191400	437272850	7960	7960	7960	7960	0
184	20230602	191300	437272850	7960	7960	7960	7960	0
185	20230602	191200	437272850	7960	7960	7960	7960	0
186	20230602	191100	437272850	7960	7960	7960	7960	0
187	20230602	191000	437272850	7960	7960	7960	7960	0
188	20230602	190900	437272850	7960	7960	7960	7960	0
189	20230602	190800	437272850	7960	7960	7960	7960	0
190	20230602	190700	437272850	7960	7960	7960	7960	0
191	20230602	190600	437272850	7960	7960	7960	7960	0
192	20230602	190500	437272850	7960	7960	7960	7960	0
193	20230602	190400	437272850	7960	7960	7960	7960	0
194	20230602	190300	437272850	7960	7960	7960	7960	0
195	20230602	190200	437272850	7960	7960	7960	7960	0
196	20230602	190100	437272850	7960	7960	7960	7960	0
197	20230602	190000	437272850	7960	7960	7960	7960	0
198	20230602	185900	437272850	7960	7960	7960	7960	0
199	20230602	185800	437272850	7960	7960	7960	7960	0
200	20230602	185700	437272850	7960	7960	7960	7960	0
201	20230602	185600	437272850	7960	7960	7960	7960	0
202	20230602	185500	437272850	7960	7960	7960	7960	0
203	20230602	185400	437272850	7960	7960	7960	7960	0
204	20230602	185300	437272850	7960	7960	7960	7960	0
205	20230602	185200	437272850	7960	7960	7960	7960	0
206	20230602	185100	437272850	7960	7960	7960	7960	0
207	20230602	185000	437272850	7960	7960	7960	7960	0
208	20230602	184900	437272850	7960	7960	7960	7960	0
209	20230602	184800	437272850	7960	7960	7960	7960	0
210	20230602	184700	437272850	7960	7960	7960	7960	0
211	20230602	184600	437272850	7960	7960	7960	7960	0
212	20230602	184500	437272850	7960	7960	7960	7960	550
213	20230602	184400	437272850	7960	7960	7960	7960	0
214	20230602	184300	437272850	7960	7960	7960	7960	0
215	20230602	184200	437272850	7960	7960	7960	7960	0
216	20230602	184100	437272850	7960	7960	7960	7960	0
217	20230602	184000	437272850	7960	7960	7960	7960	0
218	20230602	183900	437272850	7960	7960	7960	7960	0
219	20230602	183800	437272850	7960	7960	7960	7960	0
220	20230602	183700	437272850	7960	7960	7960	7960	0
221	20230602	183600	437272850	7960	7960	7960	7960	0
222	20230602	183500	437272850	7960	7960	7960	7960	0
223	20230602	183400	437272850	7960	7960	7960	7960	0
224	20230602	183300	437272850	7960	7960	7960	7960	0
225	20230602	183200	437272850	7960	7960	7960	7960	0
226	20230602	183100	437272850	7960	7960	7960	7960	0
227	20230602	183000	437272850	7960	7960	7960	7960	0
228	20230602	182900	437272850	7960	7960	7960	7960	0
229	20230602	182800	437272850	7960	7960	7960	7960	0
230	20230602	182700	437272850	7960	7960	7960	7960	0
231	20230602	182600	437272850	7960	7960	7960	7960	0
232	20230602	182500	437272850	7960	7960	7960	7960	0
233	20230602	182400	437272850	7960	7960	7960	7960	0
234	20230602	182300	437272850	7960	7960	7960	7960	0
235	20230602	182200	437272850	7960	7960	7960	7960	0
236	20230602	182100	437272850	7960	7960	7960	7960	0
237	20230602	182000	437272850	7960	7960	7960	7960	0
238	20230602	181900	437272850	7960	7960	7960	7960	0
239	20230602	181800	437272850	7960	7960	7960	7960	0
240	20230602	181700	437272850	7960	7960	7960	7960	0
241	20230602	181600	437272850	7960	7960	7960	7960	0
242	20230602	181500	437272850	7960	7960	7960	7960	550
243	20230602	181400	437272850	7960	7960	7960	7960	0
244	20230602	181300	437272850	7960	7960	7960	7960	0
245	20230602	181200	437272850	7960	7960	7960	7960	0
246	20230602	181100	437272850	7960	7960	7960	7960	0
247	20230602	181000	437272850	7960	7960	7960	7960	0
248	20230602	180900	437272850	7960	7960	7960	7960	0
249	20230602	180800	437272850	7960	7960	7960	7960	0
250	20230602	180700	437272850	7960	7960	7960	7960	0
251	20230602	180600	437272850	7960	7960	7960	7960	0
252	20230602	180500	437272850	7960	7960	7960	7960	0
253	20230602	180400	437272850	7960	7960	7960	7960	0
254	20230602	180300	437272850	7960	7960	7960	7960	0
255	20230602	180200	437272850	7960	7960	7960	7960	0
256	20230602	180100	437272850	7960	7960	7960	7960	0
257	20230602	180000	437272850	7960	7960	7960	7960	0
258	20230602	175900	437272850	7960	7960	7960	7960	0
259	20230602	175800	437272850	7960	7960	7960	7960	0
260	20230602	175700	437272850	7960	7960	7960	7960	0
261	20230602	175600	437272850	7960	7960	7960	7960	0
262	20230602	175500	437272850	7960	7960	7960	7960	0
263	20230602	175400	437272850	7960	7960	7960	7960	0
264	20230602	175300	437272850	7960	7960	7960	7960	0
265	20230602	175200	437272850	7960	7960	7960	7960	0
266	20230602	175100	437272850	7960	7960	7960	7960	0
267	20230602	175000	437272850	7960	7960	7960	7960	0
268	20230602	174900	437272850	7960	7960	7960	7960	0
269	20230602	174800	437272850	7960	7960	7960	7960	0
270	20230602	174700	437272850	7960	7960	7960	7960	0
271	20230602	174600	437272850	7960	7960	7960	7960	0
272	20230602	174500	437272850	7960	7960	7960	7960	550
273	20230602	174400	437272850	7960	7960	7960	7960	0
274	20230602	174300	437272850	7960	7960	7960	7960	0
275	20230602	174200	437272850	7960	7960	7960	7960	0
276	20230602	174100	437272850	7960	7960	7960	7960	0
277	20230602	174000	437272850	7960	7960	7960	7960	0
278	20230602	173900	437272850	7960	7960	7960	7960	0
279	20230602	173800	437272850	7960	7960	7960	7960	0
280	20230602	173700	437272850	7960	7960	7960	7960	0
281	20230602	173600	437272850	7960	7960	7960	7960	0
282	20230602	173500	437272850	7960	7960	7960	7960	0
283	20230602	173400	437272850	7960	7960	7960	7960	0
284	20230602	173300	437272850	7960	7960	7960	7960	0
285	20230602	173200	437272850	7960	7960	7960	7960	0
286	20230602	173100	437272850	7960	7960	7960	7960	0
287	20230602	173000	437272850	7960	7960	7960	7960	0
288	20230602	172900	437272850	7960	7960	7960	7960	0
289	20230602	172800	437272850	7960	7960	7960	7960	0
290	20230602	172700	437272850	7960	7960	7960	7960	0
291	20230602	172600	437272850	7960	7960	7960	7960	0
292	20230602	172500	437272850	7960	7960	7960	7960	0
293	20230602	172400	437272850	7960	7960	7960	7960	0
294	20230602	172300	437272850	7960	7960	7960	7960	0
295	20230602	172200	437272850	7960	7960	7960	7960	0
296	20230602	172100	437272850	7960	7960	7960	7960	0
297	20230602	172000	437272850	7960	7960	7960	7960	0
298	20230602	171900	437272850	7960	7960	7960	7960	0
299	20230602	171800	437272850	7960	7960	7960	7960	0
300	20230602	171700	437272850	7960	7960	7960	7960	0
301	20230602	171600	437272850	7960	7960	7960	7960	0
302	20230602	171500	437272850	7960	7960	7960	7960	550
303	20230602	171400	437272850	7960	7960	7960	7960	0
304	20230602	171300	437272850	7960	7960	7960	7960	0
305	20230602	171200	437272850	7960	7960	7960	7960	0
306	20230602	171100	437272850	7960	7960	7960	7960	0
307	20230602	171000	437272850	7960	7960	7960	7960	0
308	20230602	170900	437272850	7960	7960	7960	7960	0
309	20230602	170800	437272850	7960	7960	7960	7960	0
310	20230602	170700	437272850	7960	7960	7960	7960	0
311	20230602	170600	437272850	7960	7960	7960	7960	0
312	20230602	170500	437272850	7960	7960	7960	7960	0
313	20230602	170400	437272850	7960	7960	7960	7960	0
314	20230602	170300	437272850	7960	7960	7960	7960	0
315	20230602	170200	437272850	7960	7960	7960	7960	0
316	20230602	170100	437272850	7960	7960	7960	7960	0
317	20230602	170000	437272850	7960	7960	7960	7960	0
318	20230602	165900	437272850	7960	7960	7960	7960	0
319	20230602	165800	437272850	7960	7960	7960	7960	0
320	20230602	165700	437272850	7960	7960	7960	7960	0
321	20230602	165600	437272850	7960	7960	7960	7960	0
322	20230602	165500	437272850	7960	7960	7960	7960	0
323	20230602	165400	437272850	7960	7960	7960	7960	0
324	20230602	165300	437272850	7960	7960	7960	7960	0
325	20230602	165200	437272850	7960	7960	7960	7960	0
326	20230602	165100	437272850	7960	7960	7960	7960	0
327	20230602	165000	437272850	7960	7960	7960	7960	0
328	20230602	164900	437272850	7960	7960	7960	7960	0
329	20230602	164800	437272850	7960	7960	7960	7960	0
330	20230602	164700	437272850	7960	7960	7960	7960	0
331	20230602	164600	437272850	7960	7960	7960	7960	0
332	20230602	164500	437272850	7960	7960	7960	7960	550
333	20230602	164400	437272850	7960	7960	7960	7960	0
334	20230602	164300	437272850	7960	7960	7960	7960	0
335	20230602	164200	437272850	7960	7960	7960	7960	0
336	20230602	164100	437272850	7960	7960	7960	7960	0
337	20230602	164000	437272850	7960	7960	7960	7960	0
338	20230602	163900	437272850	7960	7960	7960	7960	0
339	20230602	163800	437272850	7960	7960	7960	7960	0
340	20230602	163700	437272850	7960	7960	7960	7960	0
341	20230602	163600	437272850	7960	7960	7960	7960	0
342	20230602	163500	437272850	7960	7960	7960	7960	0
343	20230602	163400	437272850	7960	7960	7960	7960	0
344	20230602	163300	437272850	7960	7960	7960	7960	0
345	20230602	163200	437272850	7960	7960	7960	7960	0
346	20230602	163100	437272850	7960	7960	7960	7960	0
347	20230602	163000	437272850	7960	7960	7960	7960	0
348	20230602	162900	437272850	7960	7960	7960	7960	0
349	20230602	162800	437272850	7960	7960	7960	7960	0
350	20230602	162700	437272850	7960	7960	7960	7960	0
351	20230602	162600	437272850	7960	7960	7960	7960	0
352	20230602	162500	437272850	7960	7960	7960	7960	0
353	20230602	162400	437272850	7960	7960	7960	7960	0
354	20230602	162300	437272850	7960	7960	7960	7960	0
355	20230602	162200	437272850	7960	7960	7960	7960	0
356	20230602	162100	437272850	7960	7960	7960	7960	0
357	20230602	162000	437272850	7960	7960	7960	7960	0
358	20230602	161900	437272850	7960	7960	7960	7960	0
359	20230602	161800	437272850	7960	7960	7960	7960	0
360	20230602	161700	437272850	7960	7960	7960	7960	0
361	20230602	161600	437272850	7960	7960	7960	7960	0
362	20230602	161500	437272850	7960	7960	7960	7960	550
363	20230602	161400	437272850	7960	7960	7960	7960	0
364	20230602	161300	437272850	7960	7960	7960	7960	0
365	20230602	161200	437272850	7960	7960	7960	7960	0
366	20230602	161100	437272850	7960	7960	7960	7960	0
367	20230602	161000	437272850	7960	7960	7960	7960	0
368	20230602	160900	437272850	7960	7960	7960	7960	0
369	20230602	160800	437272850	7960	7960	7960	7960	0
370	20230602	160700	437272850	7960	7960	7960	7960	0
371	20230602	160600	437272850	7960	7960	7960	7960	0
372	20230602	160500	437272850	7960	7960	7960	7960	0
373	20230602	160400	437272850	7960	7960	7960	7960	0
374	20230602	160300	437272850	7960	7960	7960	7960	0
375	20230602	160200	437272850	7960	7960	7960	7960	0
376	20230602	160100	437272850	7960	7960	7960	7960	0
377	20230602	160000	437272850	7960	7960	7960	7960	0
378	20230602	155900	437272850	7960	7960	7960	7960	0
379	20230602	155800	437272850	7960	7960	7960	7960	0
380	20230602	155700	437272850	7960	7960	7960	7960	0
381	20230602	155600	437272850	7960	7960	7960	7960	0
382	20230602	155500	437272850	7960	7960	7960	7960	0
383	20230602	155400	437272850	7960	7960	7960	7960	0
384	20230602	155300	437272850	7960	7960	7960	7960	0
385	20230602	155200	437272850	7960	7960	7960	7960	0
386	20230602	155100	437272850	7960	7960	7960	7960	0
387	20230602	155000	437272850	7960	7960	7960	7960	0
388	20230602	154900	437272850	7960	7960	7960	7960	0
389	20230602	154800	437272850	7960	7960	7960	7960	0
390	20230602	154700	437272850	7960	7960	7960	7960	0
391	20230602	154600	437272850	7960	7960	7960	7960	0
392	20230602	154500	437272850	7960	7960	7960	7960	550
393	20230602	154400	437272850	7960	7960	7960	7960	0
394	20230602	154300	437272850	7960	7960	7960	7960	0
395	20230602	154200	437272850	7960	7960	7960	7960	0
396	20230602	154100	437272850	7960	7960	7960	7960	0
397	20230602	154000	437272850	7960	7960	7960	7960	0
398	20230602	153900	437272850	7960	7960	7960	7960	0
399	20230602	153800	437272850	7960	7960	7960	7960	0
400	20230602	153700	437272850	7960	7960	7960	7960	0
401	20230602	153600	437272850	7960	7960	7960	7960	0
402	20230602	153500	437272850	7960	7960	7960	7960	0
403	20230602	153400	437272850	7960	7960	7960	7960	0
404	20230602	153300	437272850	7960	7960	7960	7960	0
405	20230602	153200	437272850	7960	7960	7960	7960	0
406	20230602	153100	437272850	7960	7960	7960	7960	0
407	20230602	153000	437272850	7960	7960	7960	7960	550
408	20230602	152900	432894850	7960	7960	7960	7960	0
409	20230602	152800	432894850	7960	7960	7960	7960	0
410	20230602	152700	432894850	7960	7960	7960	7960	0
411	20230602	152600	432894850	7960	7960	7960	7960	0
412	20230602	152500	432894850	7960	7960	7960	7960	0
413	20230602	152400	432894850	7960	7960	7960	7960	0
414	20230602	152300	432894850	7960	7960	7960	7960	0
415	20230602	152200	432894850	7960	7960	7960	7960	0
416	20230602	152100	432894850	7960	7960	7960	7960	0
417	20230602	152000	432894850	7960	7960	7960	7960	0
418	20230602	151900	432894850	7960	7960	7960	7960	0
419	20230602	151800	432894850	7960	7960	7960	7960	0
420	20230602	151700	432894850	7960	7970	7970	7960	2
421	20230602	151600	432878920	7960	7960	7960	7960	0
422	20230602	151500	432878920	7960	7960	7960	7960	50
423	20230602	151400	432480920	7960	7960	7960	7960	1
424	20230602	151300	432472960	7950	7960	7960	7950	61
425	20230602	151200	431987430	7960	7960	7960	7960	106
426	20230602	151100	431143670	7970	7970	7970	7970	0
427	20230602	151000	431143670	7970	7970	7970	7970	1
428	20230602	150900	431135700	7960	7960	7960	7960	3
429	20230602	150800	431111820	7940	7940	7940	7940	0
430	20230602	150700	431111820	7940	7940	7940	7940	0
431	20230602	150600	431111820	7940	7940	7940	7940	0
432	20230602	150500	431111820	7940	7940	7940	7940	18
433	20230602	150400	430968900	7940	7960	7960	7940	321
434	20230602	150300	428420020	7960	7960	7960	7960	1
435	20230602	150200	428412060	7970	7970	7970	7960	35
436	20230602	150100	428133130	7970	7970	7970	7960	7
437	20230602	150000	428077350	7970	7960	7970	7960	18
438	20230602	145900	427933970	7960	7960	7960	7960	25
439	20230602	145800	427734970	7970	7970	7970	7970	0
440	20230602	145700	427734970	7970	7970	7970	7970	60
441	20230602	145600	427256770	7940	7940	7940	7940	383
442	20230602	145500	424215750	7950	7960	7970	7950	197
443	20230602	145400	422648840	7970	7970	7970	7950	591
444	20230602	145300	417949970	7960	7970	7970	7960	37
445	20230602	145200	417655340	7970	7970	7970	7970	0
446	20230602	145100	417655340	7970	7970	7970	7970	0
447	20230602	145000	417655340	7970	7970	7970	7970	0
448	20230602	144900	417655340	7970	7960	7970	7960	415
449	20230602	144800	414351870	7960	7970	7970	7960	162
450	20230602	144700	413062340	7980	7970	7980	7970	1304
451	20230602	144600	402656510	7970	7980	7990	7970	431
452	20230602	144500	399219180	7990	7990	7990	7980	23
453	20230602	144400	399035420	7990	7990	7990	7990	5
454	20230602	144300	398995470	7980	7980	7980	7980	5
455	20230602	144200	398955570	8000	8000	8000	8000	2
456	20230602	144100	398939570	8000	8000	8000	8000	8
457	20230602	144000	398875570	7990	7980	7990	7980	10
458	20230602	143900	398795730	8000	7980	8000	7980	62
459	20230602	143800	398300050	8000	8000	8000	8000	105
460	20230602	143700	397460050	8000	7990	8000	7990	76
461	20230602	143600	396852760	7990	7990	7990	7990	0
462	20230602	143500	396852760	7990	7990	7990	7990	10
463	20230602	143400	396772860	7990	7990	7990	7990	0
464	20230602	143300	396772860	7990	7990	7990	7990	0
465	20230602	143200	396772860	7990	7990	7990	7990	44
466	20230602	143100	396421300	7990	7990	7990	7990	6
467	20230602	143000	396373360	7990	7990	7990	7990	23
468	20230602	142900	396189590	7970	7970	7970	7970	16
469	20230602	142800	396062070	7990	7990	7990	7990	0
470	20230602	142700	396062070	7990	7990	7990	7990	0
471	20230602	142600	396062070	7990	7990	7990	7990	0
472	20230602	142500	396062070	7990	7990	7990	7990	44
473	20230602	142400	395710510	7990	7980	7990	7980	36
474	20230602	142300	395423010	7980	8000	8000	7980	368
475	20230602	142200	392485520	8000	7990	8000	7990	13
476	20230602	142100	392381580	7990	7990	8010	7990	152
477	20230602	142000	391167070	8010	7990	8010	7990	7
478	20230602	141900	391111030	7990	8010	8010	7990	45
479	20230602	141800	390750600	8020	8020	8020	8020	0
480	20230602	141700	390750600	8020	8010	8020	8010	17
481	20230602	141600	390614280	8020	8010	8020	8010	13
482	20230602	141500	390510040	8020	8020	8020	8020	45
483	20230602	141400	390149140	8030	8030	8030	8030	0
484	20230602	141300	390149140	8030	8030	8030	8030	0
485	20230602	141200	390149140	8030	8030	8030	8030	0
486	20230602	141100	390149140	8030	8020	8030	8020	50
487	20230602	141000	389747670	8030	8030	8030	8030	0
488	20230602	140900	389747670	8030	8040	8040	7990	83
489	20230602	140800	389081340	8040	8030	8040	8030	8
490	20230602	140700	389017030	8040	8040	8040	8040	45
491	20230602	140600	388655230	8040	8040	8040	8040	0
492	20230602	140500	388655230	8040	8040	8040	8040	0
493	20230602	140400	388655230	8040	8040	8040	8040	300
494	20230602	140300	386243230	8040	8040	8040	8040	10
495	20230602	140200	386162830	8040	8040	8040	8040	63
496	20230602	140100	385656310	8040	8030	8050	8030	283
497	20230602	140000	383381840	7960	7960	7960	7960	10
498	20230602	135900	383302240	7960	8020	8040	7960	975
499	20230602	135800	375502880	8030	8030	8030	8030	1
500	20230602	135700	375494850	8030	8030	8030	8030	0
501	20230602	135600	375494850	8030	8030	8030	8030	206
502	20230602	135500	373840670	8030	8000	8030	8000	767
503	20230602	135400	367697030	8000	7990	8000	7990	21
504	20230602	135300	367529070	7980	7990	8010	7980	415
505	20230602	135200	364213650	7980	7980	7980	7980	0
506	20230602	135100	364213650	7980	7980	7980	7980	0
507	20230602	135000	364213650	7980	7980	7980	7980	213
508	20230602	134900	362513910	7990	7990	7990	7990	2
509	20230602	134800	362497930	7990	8000	8000	7990	459
510	20230602	134700	358828750	8000	8010	8010	8000	50
511	20230602	134600	358428660	8010	8010	8010	8000	87
512	20230602	134500	357732410	8010	8000	8010	8000	12
513	20230602	134400	357636340	8000	8000	8000	8000	593
514	20230602	134300	352892340	8010	8010	8010	8010	10
515	20230602	134200	352812240	8010	8040	8040	8010	772
516	20230602	134100	346618020	8050	8050	8050	8050	125
517	20230602	134000	345611770	8050	8040	8050	8040	2011
518	20230602	133900	329443240	8050	8050	8050	8050	257
519	20230602	133800	327374390	8050	8050	8050	8050	10
520	20230602	133700	327293890	8050	8030	8050	8030	3334
521	20230602	133600	300458560	8040	8040	8040	8040	45
522	20230602	133500	300096760	8040	8040	8040	8040	0
523	20230602	133400	300096760	8040	8040	8040	8040	28
524	20230602	133300	299871640	8040	8040	8040	8040	9
525	20230602	133200	299799280	8040	8030	8040	8030	113
526	20230602	133100	298891780	8040	8030	8040	8030	83
527	20230602	133000	298224750	8030	8020	8030	8020	53
528	20230602	132900	297799210	8030	8050	8050	8030	136
529	20230602	132800	296707090	8060	8060	8060	8060	11
530	20230602	132700	296618430	8060	8060	8060	8060	53
531	20230602	132600	296191250	8060	8060	8060	8030	151
532	20230602	132500	294974670	8060	8020	8060	8020	106
533	20230602	132400	294124350	8020	8020	8020	8020	209
534	20230602	132300	292448170	8060	8020	8060	8020	885
535	20230602	132200	285328480	8030	7980	8030	7980	6078
536	20230602	132100	236708290	7980	7980	7980	7980	110
537	20230602	132000	235830490	7990	7980	7990	7980	34
538	20230602	131900	235558990	7990	7990	7990	7980	31
539	20230602	131800	235311550	7990	7970	7990	7960	874
540	20230602	131700	228351530	7970	7970	7970	7970	20
541	20230602	131600	228192130	7970	7970	7970	7970	250
542	20230602	131500	226199630	7970	7970	7970	7970	30
543	20230602	131400	225960530	7970	7970	7970	7970	0
544	20230602	131300	225960530	7970	7990	7990	7970	66
545	20230602	131200	225433250	7990	7970	7990	7970	423
546	20230602	131100	222058110	7970	7970	7970	7970	0
547	20230602	131000	222058110	7970	7960	7980	7960	10
548	20230602	130900	221978400	7960	7960	7960	7960	37
549	20230602	130800	221683880	7980	7980	7980	7980	200
550	20230602	130700	220087880	7990	7940	7990	7940	3532
551	20230602	130600	191997810	7940	7940	7940	7940	71
552	20230602	130500	191434070	7940	7930	7940	7930	305
553	20230602	130400	189014370	7940	7940	7940	7940	0
554	20230602	130300	189014370	7940	7940	7940	7940	2
555	20230602	130200	188998490	7940	7940	7940	7940	10
556	20230602	130100	188919090	7920	7920	7920	7920	138
557	20230602	130000	187826130	7920	7920	7920	7920	0
558	20230602	125900	187826130	7920	7920	7920	7920	1
559	20230602	125800	187818210	7930	7930	7930	7930	27
560	20230602	125700	187604100	7930	7930	7930	7930	24
561	20230602	125600	187413780	7910	7920	7920	7910	14
562	20230602	125500	187302910	7920	7920	7920	7920	29
563	20230602	125400	187073230	7920	7920	7920	7920	51
564	20230602	125300	186669310	7920	7920	7920	7920	373
565	20230602	125200	183715150	7930	7930	7930	7930	205
566	20230602	125100	182089500	7930	7930	7930	7930	23
567	20230602	125000	181907110	7930	7920	7930	7920	10
568	20230602	124900	181827830	7930	7930	7930	7930	0
569	20230602	124800	181827830	7930	7930	7930	7930	0
570	20230602	124700	181827830	7930	7930	7930	7930	46
571	20230602	124600	181463050	7930	7930	7930	7930	0
572	20230602	124500	181463050	7930	7930	7930	7930	31
573	20230602	124400	181217220	7930	7930	7930	7930	26
574	20230602	124300	181011040	7880	7880	7880	7880	0
575	20230602	124200	181011040	7880	7930	7930	7880	238
576	20230602	124100	179129580	7930	7930	7930	7930	45
577	20230602	124000	178772730	7930	7930	7930	7930	0
578	20230602	123900	178772730	7930	7930	7930	7930	0
579	20230602	123800	178772730	7930	7930	7930	7930	18
580	20230602	123700	178629990	7930	7930	7930	7930	10
581	20230602	123600	178550690	7930	7930	7930	7930	0
582	20230602	123500	178550690	7930	7930	7930	7930	0
583	20230602	123400	178550690	7930	7930	7930	7930	1
584	20230602	123300	178542760	7930	7930	7930	7930	0
585	20230602	123200	178542760	7930	7930	7930	7930	0
586	20230602	123100	178542760	7930	7930	7930	7930	14
587	20230602	123000	178431740	7930	7930	7930	7930	27
588	20230602	122900	178217630	7930	7920	7930	7920	104
589	20230602	122800	177393140	7920	7920	7920	7920	0
590	20230602	122700	177393140	7920	7920	7920	7920	20
591	20230602	122600	177234740	7920	7920	7920	7920	0
592	20230602	122500	177234740	7920	7920	7920	7920	1
593	20230602	122400	177226820	7920	7920	7920	7920	0
594	20230602	122300	177226820	7920	7920	7920	7920	7
595	20230602	122200	177171380	7920	7920	7920	7920	27
596	20230602	122100	176957540	7920	7920	7920	7920	2
597	20230602	122000	176941700	7930	7930	7930	7930	0
598	20230602	121900	176941700	7930	7930	7930	7930	0
599	20230602	121800	176941700	7930	7930	7930	7930	0
600	20230602	121700	176941700	7930	7910	7930	7910	809
601	20230602	121600	170536010	7910	7910	7910	7910	28
602	20230602	121500	170314530	7910	7910	7910	7910	664
603	20230602	121400	165062290	7910	7910	7910	7910	0
604	20230602	121300	165062290	7910	7910	7910	7910	0
605	20230602	121200	165062290	7910	7910	7910	7910	50
606	20230602	121100	164666790	7910	7910	7910	7910	10
607	20230602	121000	164587690	7900	7900	7900	7900	1
608	20230602	120900	164579790	7900	7890	7900	7890	874
609	20230602	120800	157679290	7890	7890	7890	7890	10
610	20230602	120700	157600390	7890	7890	7890	7890	124
611	20230602	120600	156622030	7880	7880	7880	7880	5
612	20230602	120500	156582630	7890	7890	7890	7890	250
613	20230602	120400	154610130	7890	7890	7890	7890	0
614	20230602	120300	154610130	7890	7890	7890	7890	0
615	20230602	120200	154610130	7890	7890	7890	7890	0
616	20230602	120100	154610130	7890	7890	7890	7890	23
617	20230602	120000	154428660	7890	7890	7890	7890	14
618	20230602	115900	154318200	7880	7880	7880	7880	5
619	20230602	115800	154278800	7890	7890	7890	7890	2500
620	20230602	115700	134553800	7890	7890	7890	7890	0
621	20230602	115600	134553800	7890	7890	7890	7890	25
622	20230602	115500	134356550	7890	7890	7890	7890	26
623	20230602	115400	134151410	7890	7890	7890	7890	10
624	20230602	115300	134072510	7880	7880	7880	7880	473
625	20230602	115200	130345270	7870	7870	7870	7870	0
626	20230602	115100	130345270	7870	7870	7870	7870	5
627	20230602	115000	130305920	7880	7880	7880	7880	0
628	20230602	114900	130305920	7880	7880	7880	7880	0
629	20230602	114800	130305920	7880	7880	7880	7880	25
630	20230602	114700	130108920	7880	7880	7880	7880	87
631	20230602	114600	129423360	7880	7880	7880	7880	5
632	20230602	114500	129383960	7880	7880	7880	7880	0
633	20230602	114400	129383960	7880	7880	7890	7880	19
634	20230602	114300	129234210	7890	7890	7890	7880	14
635	20230602	114200	129123810	7890	7890	7890	7890	37
636	20230602	114100	128831880	7890	7890	7890	7890	1
637	20230602	114000	128823990	7890	7890	7890	7890	11
638	20230602	113900	128737200	7890	7890	7890	7890	80
639	20230602	113800	128106000	7890	7890	7890	7890	0
640	20230602	113700	128106000	7890	7890	7890	7890	0
641	20230602	113600	128106000	7890	7880	7890	7880	161
642	20230602	113500	126837310	7880	7880	7880	7880	13
643	20230602	113400	126734870	7880	7880	7880	7860	5
644	20230602	113300	126695490	7880	7880	7880	7880	32
645	20230602	113200	126443330	7880	7880	7880	7880	2
646	20230602	113100	126427570	7890	7870	7890	7870	155
647	20230602	113000	125205180	7880	7890	7890	7880	25
648	20230602	112900	125008070	7890	7890	7890	7890	22
649	20230602	112800	124834490	7890	7890	7890	7890	50
650	20230602	112700	124439990	7890	7890	7890	7890	31
651	20230602	112600	124195400	7890	7870	7890	7870	70
652	20230602	112500	123643310	7870	7870	7870	7870	163
653	20230602	112400	122360500	7870	7870	7870	7870	20
654	20230602	112300	122203100	7870	7870	7870	7870	5
655	20230602	112200	122163750	7830	7830	7830	7830	0
656	20230602	112100	122163750	7830	7830	7830	7830	0
657	20230602	112000	122163750	7830	7830	7830	7830	0
658	20230602	111900	122163750	7830	7830	7830	7830	0
659	20230602	111800	122163750	7830	7830	7830	7830	0
660	20230602	111700	122163750	7830	7830	7830	7830	1
661	20230602	111600	122155920	7870	7870	7870	7870	1
662	20230602	111500	122148050	7830	7830	7830	7830	0
663	20230602	111400	122148050	7830	7830	7830	7830	0
664	20230602	111300	122148050	7830	7830	7830	7830	1
665	20230602	111200	122140220	7830	7830	7830	7830	0
666	20230602	111100	122140220	7830	7830	7830	7830	119
667	20230602	111000	121208450	7830	7850	7850	7830	122
668	20230602	110900	120251660	7870	7870	7870	7870	43
669	20230602	110800	119913250	7890	7890	7890	7890	0
670	20230602	110700	119913250	7890	7890	7890	7890	5
671	20230602	110600	119873800	7870	7870	7870	7870	100
672	20230602	110500	119086800	7900	7860	7900	7860	205
673	20230602	110400	117475300	7860	7860	7860	7860	0
674	20230602	110300	117475300	7860	7870	7870	7860	40
675	20230602	110200	117160640	7860	7860	7860	7860	103
676	20230602	110100	116351060	7860	7860	7860	7860	0
677	20230602	110000	116351060	7860	7860	7860	7860	0
678	20230602	105900	116351060	7860	7880	7880	7860	236
679	20230602	105800	114493440	7900	7900	7900	7900	0
680	20230602	105700	114493440	7900	7900	7900	7900	0
681	20230602	105600	114493440	7900	7900	7900	7900	0
682	20230602	105500	114493440	7900	7900	7900	7900	0
683	20230602	105400	114493440	7900	7900	7900	7900	0
684	20230602	105300	114493440	7900	7900	7900	7900	5
685	20230602	105200	114453940	7900	7900	7900	7900	0
686	20230602	105100	114453940	7900	7900	7900	7900	3
687	20230602	105000	114430240	7910	7910	7910	7910	2
688	20230602	104900	114414420	7880	7880	7880	7880	0
689	20230602	104800	114414420	7880	7880	7880	7880	0
690	20230602	104700	114414420	7880	7880	7880	7880	0
691	20230602	104600	114414420	7880	7900	7900	7880	1361
692	20230602	104500	103683090	7900	7900	7900	7900	939
693	20230602	104400	96264990	7900	7900	7900	7900	0
694	20230602	104300	96264990	7900	7900	7900	7900	10
695	20230602	104200	96185990	7900	7900	7900	7900	110
696	20230602	104100	95316990	7900	7900	7900	7900	0
697	20230602	104000	95316990	7900	7890	7900	7890	115
698	20230602	103900	94409510	7890	7890	7890	7890	0
699	20230602	103800	94409510	7890	7890	7890	7890	112
700	20230602	103700	93525830	7900	7900	7900	7900	1069
701	20230602	103600	85080730	7900	7900	7900	7900	29
702	20230602	103500	84851630	7900	7900	7900	7900	0
703	20230602	103400	84851630	7900	7900	7900	7900	0
704	20230602	103300	84851630	7900	7900	7900	7900	0
705	20230602	103200	84851630	7900	7900	7900	7900	90
706	20230602	103100	84140630	7900	7900	7900	7900	2
707	20230602	103000	84124830	7900	7900	7900	7900	1
708	20230602	102900	84116930	7900	7900	7900	7900	29
709	20230602	102800	83887830	7900	7900	7900	7900	23
710	20230602	102700	83706130	7900	7900	7900	7900	88
711	20230602	102600	83010930	7900	7900	7900	7900	0
712	20230602	102500	83010930	7900	7890	7900	7890	207
713	20230602	102400	81377630	7890	7900	7900	7890	36
714	20230602	102300	81093580	7890	7900	7900	7890	31
715	20230602	102200	80848980	7900	7900	7900	7900	29
716	20230602	102100	80619880	7890	7890	7890	7890	100
717	20230602	102000	79830880	7900	7890	7900	7890	39
718	20230602	101900	79522920	7900	7900	7900	7900	12
719	20230602	101800	79428120	7890	7890	7890	7890	0
720	20230602	101700	79428120	7890	7900	7900	7890	48
721	20230602	101600	79049320	7900	7900	7900	7900	20
722	20230602	101500	78891320	7900	7900	7900	7890	30
723	20230602	101400	78654360	7900	7900	7900	7900	10
724	20230602	101300	78575360	7900	7900	7900	7900	10
725	20230602	101200	78496360	7900	7900	7900	7900	0
726	20230602	101100	78496360	7900	7900	7900	7900	54
727	20230602	101000	78069760	7900	7900	7900	7900	4
728	20230602	100900	78038160	7890	7890	7890	7880	566
729	20230602	100800	73577420	7890	7900	7900	7890	30
730	20230602	100700	73340470	7900	7880	7900	7880	2
731	20230602	100600	73324690	7880	7880	7880	7880	123
732	20230602	100500	72355450	7880	7900	7900	7880	433
733	20230602	100400	68938390	7900	7900	7900	7900	50
734	20230602	100300	68543390	7900	7900	7900	7900	63
735	20230602	100200	68045690	7900	7890	7900	7890	44
736	20230602	100100	67698330	7890	7880	7890	7880	71
737	20230602	100000	67138750	7890	7890	7890	7890	266
738	20230602	095900	65040010	7900	7900	7900	7900	0
739	20230602	095800	65040010	7900	7900	7900	7900	24
740	20230602	095700	64850410	7890	7890	7890	7890	12
741	20230602	095600	64755730	7880	7880	7880	7880	2
742	20230602	095500	64739970	7900	7900	7900	7900	100
743	20230602	095400	63949970	7900	7900	7900	7900	110
744	20230602	095300	63080970	7900	7900	7900	7900	0
745	20230602	095200	63080970	7900	7900	7900	7900	0
746	20230602	095100	63080970	7900	7900	7900	7900	1
747	20230602	095000	63073070	7870	7870	7880	7870	48
748	20230602	094900	62695210	7900	7900	7900	7900	1
749	20230602	094800	62687310	7900	7900	7900	7880	151
750	20230602	094700	61496490	7900	7900	7900	7900	80
751	20230602	094600	60864490	7900	7900	7900	7900	72
752	20230602	094500	60295690	7900	7900	7900	7900	0
753	20230602	094400	60295690	7900	7900	7900	7900	11
754	20230602	094300	60208790	7900	7890	7900	7880	92
755	20230602	094200	59483140	7900	7900	7900	7900	21
756	20230602	094100	59317240	7900	7900	7900	7900	10
757	20230602	094000	59238240	7900	7900	7900	7900	0
758	20230602	093900	59238240	7900	7900	7900	7900	0
759	20230602	093800	59238240	7900	7900	7900	7900	59
760	20230602	093700	58772140	7900	7900	7900	7900	103
761	20230602	093600	57958440	7900	7900	7900	7900	10
762	20230602	093500	57879440	7900	7900	7900	7900	46
763	20230602	093400	57516040	7900	7890	7900	7890	1284
764	20230602	093300	47373940	7890	7890	7890	7890	21
765	20230602	093200	47208250	7880	7890	7890	7880	692
766	20230602	093100	41748480	7890	7890	7890	7890	33
767	20230602	093000	41488110	7900	7890	7900	7890	7
768	20230602	092900	41432860	7890	7890	7890	7890	1
769	20230602	092800	41424970	7900	7900	7900	7890	130
770	20230602	092700	40398000	7900	7890	7900	7890	53
771	20230602	092600	39979550	7880	7880	7880	7880	11
772	20230602	092500	39892870	7880	7880	7880	7880	26
773	20230602	092400	39687990	7890	7870	7890	7870	146
774	20230602	092300	38536250	7860	7860	7860	7860	4
775	20230602	092200	38504810	7870	7870	7870	7870	0
776	20230602	092100	38504810	7870	7870	7870	7860	112
777	20230602	092000	37623380	7890	7860	7900	7860	22
778	20230602	091900	37450010	7860	7890	7890	7860	9
779	20230602	091800	37379240	7860	7860	7860	7860	0
780	20230602	091700	37379240	7860	7860	7860	7860	5
781	20230602	091600	37339940	7820	7820	7820	7820	6
782	20230602	091500	37293020	7820	7870	7870	7820	796
783	20230602	091400	31044660	7900	7900	7900	7900	0
784	20230602	091300	31044660	7900	7900	7900	7900	2
785	20230602	091200	31028860	7900	7890	7900	7850	466
786	20230602	091100	27353700	7890	7890	7890	7860	394
787	20230602	091000	24256530	7850	7900	7900	7850	301
788	20230602	090900	21887220	7900	7920	7920	7900	534
789	20230602	090800	17668140	7920	7920	7920	7920	16
790	20230602	090700	17541420	7930	7930	7930	7930	2
791	20230602	090600	17525560	7930	7880	7930	7880	529
792	20230602	090500	13346490	7900	7900	7900	7900	14
793	20230602	090400	13235890	7900	7900	7900	7900	11
794	20230602	090300	13148990	7900	7920	7920	7860	1223
795	20230602	090200	3487790	7900	7930	7930	7860	306
796	20230602	090100	1070580	7930	7950	7950	7930	36
797	20230602	090000	785000	7850	7850	7850	7850	100