KissMeData/060480/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	223700	97925775	2945	2945	2945	2945	471
3	20230602	223600	97925775	2945	2945	2945	2945	0
4	20230602	223500	97925775	2945	2945	2945	2945	0
5	20230602	223400	97925775	2945	2945	2945	2945	0
6	20230602	223300	97925775	2945	2945	2945	2945	0
7	20230602	223200	97925775	2945	2945	2945	2945	0
8	20230602	223100	97925775	2945	2945	2945	2945	0
9	20230602	223000	97925775	2945	2945	2945	2945	0
10	20230602	222900	97925775	2945	2945	2945	2945	0
11	20230602	222800	97925775	2945	2945	2945	2945	0
12	20230602	222700	97925775	2945	2945	2945	2945	0
13	20230602	222600	97925775	2945	2945	2945	2945	0
14	20230602	222500	97925775	2945	2945	2945	2945	0
15	20230602	222400	97925775	2945	2945	2945	2945	0
16	20230602	222300	97925775	2945	2945	2945	2945	0
17	20230602	222200	97925775	2945	2945	2945	2945	0
18	20230602	222100	97925775	2945	2945	2945	2945	0
19	20230602	222000	97925775	2945	2945	2945	2945	0
20	20230602	221900	97925775	2945	2945	2945	2945	0
21	20230602	221800	97925775	2945	2945	2945	2945	0
22	20230602	221700	97925775	2945	2945	2945	2945	0
23	20230602	221600	97925775	2945	2945	2945	2945	0
24	20230602	221500	97925775	2945	2945	2945	2945	0
25	20230602	221400	97925775	2945	2945	2945	2945	0
26	20230602	221300	97925775	2945	2945	2945	2945	0
27	20230602	221200	97925775	2945	2945	2945	2945	0
28	20230602	221100	97925775	2945	2945	2945	2945	0
29	20230602	221000	97925775	2945	2945	2945	2945	0
30	20230602	220900	97925775	2945	2945	2945	2945	0
31	20230602	220800	97925775	2945	2945	2945	2945	0
32	20230602	220700	97925775	2945	2945	2945	2945	471
33	20230602	220600	97925775	2945	2945	2945	2945	0
34	20230602	220500	97925775	2945	2945	2945	2945	0
35	20230602	220400	97925775	2945	2945	2945	2945	0
36	20230602	220300	97925775	2945	2945	2945	2945	0
37	20230602	220200	97925775	2945	2945	2945	2945	0
38	20230602	220100	97925775	2945	2945	2945	2945	0
39	20230602	220000	97925775	2945	2945	2945	2945	0
40	20230602	215900	97925775	2945	2945	2945	2945	0
41	20230602	215800	97925775	2945	2945	2945	2945	0
42	20230602	215700	97925775	2945	2945	2945	2945	0
43	20230602	215600	97925775	2945	2945	2945	2945	0
44	20230602	215500	97925775	2945	2945	2945	2945	0
45	20230602	215400	97925775	2945	2945	2945	2945	0
46	20230602	215300	97925775	2945	2945	2945	2945	0
47	20230602	215200	97925775	2945	2945	2945	2945	0
48	20230602	215100	97925775	2945	2945	2945	2945	0
49	20230602	215000	97925775	2945	2945	2945	2945	0
50	20230602	214900	97925775	2945	2945	2945	2945	0
51	20230602	214800	97925775	2945	2945	2945	2945	0
52	20230602	214700	97925775	2945	2945	2945	2945	0
53	20230602	214600	97925775	2945	2945	2945	2945	0
54	20230602	214500	97925775	2945	2945	2945	2945	0
55	20230602	214400	97925775	2945	2945	2945	2945	0
56	20230602	214300	97925775	2945	2945	2945	2945	0
57	20230602	214200	97925775	2945	2945	2945	2945	0
58	20230602	214100	97925775	2945	2945	2945	2945	0
59	20230602	214000	97925775	2945	2945	2945	2945	0
60	20230602	213900	97925775	2945	2945	2945	2945	0
61	20230602	213800	97925775	2945	2945	2945	2945	0
62	20230602	213700	97925775	2945	2945	2945	2945	471
63	20230602	213600	97925775	2945	2945	2945	2945	0
64	20230602	213500	97925775	2945	2945	2945	2945	0
65	20230602	213400	97925775	2945	2945	2945	2945	0
66	20230602	213300	97925775	2945	2945	2945	2945	0
67	20230602	213200	97925775	2945	2945	2945	2945	0
68	20230602	213100	97925775	2945	2945	2945	2945	0
69	20230602	213000	97925775	2945	2945	2945	2945	0
70	20230602	212900	97925775	2945	2945	2945	2945	0
71	20230602	212800	97925775	2945	2945	2945	2945	0
72	20230602	212700	97925775	2945	2945	2945	2945	0
73	20230602	212600	97925775	2945	2945	2945	2945	0
74	20230602	212500	97925775	2945	2945	2945	2945	0
75	20230602	212400	97925775	2945	2945	2945	2945	0
76	20230602	212300	97925775	2945	2945	2945	2945	0
77	20230602	212200	97925775	2945	2945	2945	2945	0
78	20230602	212100	97925775	2945	2945	2945	2945	0
79	20230602	212000	97925775	2945	2945	2945	2945	0
80	20230602	211900	97925775	2945	2945	2945	2945	0
81	20230602	211800	97925775	2945	2945	2945	2945	0
82	20230602	211700	97925775	2945	2945	2945	2945	0
83	20230602	211600	97925775	2945	2945	2945	2945	0
84	20230602	211500	97925775	2945	2945	2945	2945	0
85	20230602	211400	97925775	2945	2945	2945	2945	0
86	20230602	211300	97925775	2945	2945	2945	2945	0
87	20230602	211200	97925775	2945	2945	2945	2945	0
88	20230602	211100	97925775	2945	2945	2945	2945	0
89	20230602	211000	97925775	2945	2945	2945	2945	0
90	20230602	210900	97925775	2945	2945	2945	2945	0
91	20230602	210800	97925775	2945	2945	2945	2945	0
92	20230602	210700	97925775	2945	2945	2945	2945	471
93	20230602	210600	97925775	2945	2945	2945	2945	0
94	20230602	210500	97925775	2945	2945	2945	2945	0
95	20230602	210400	97925775	2945	2945	2945	2945	0
96	20230602	210300	97925775	2945	2945	2945	2945	0
97	20230602	210200	97925775	2945	2945	2945	2945	0
98	20230602	210100	97925775	2945	2945	2945	2945	0
99	20230602	210000	97925775	2945	2945	2945	2945	0
100	20230602	205900	97925775	2945	2945	2945	2945	0
101	20230602	205800	97925775	2945	2945	2945	2945	0
102	20230602	205700	97925775	2945	2945	2945	2945	0
103	20230602	205600	97925775	2945	2945	2945	2945	0
104	20230602	205500	97925775	2945	2945	2945	2945	0
105	20230602	205400	97925775	2945	2945	2945	2945	0
106	20230602	205300	97925775	2945	2945	2945	2945	0
107	20230602	205200	97925775	2945	2945	2945	2945	0
108	20230602	205100	97925775	2945	2945	2945	2945	0
109	20230602	205000	97925775	2945	2945	2945	2945	0
110	20230602	204900	97925775	2945	2945	2945	2945	0
111	20230602	204800	97925775	2945	2945	2945	2945	0
112	20230602	204700	97925775	2945	2945	2945	2945	0
113	20230602	204600	97925775	2945	2945	2945	2945	0
114	20230602	204500	97925775	2945	2945	2945	2945	0
115	20230602	204400	97925775	2945	2945	2945	2945	0
116	20230602	204300	97925775	2945	2945	2945	2945	0
117	20230602	204200	97925775	2945	2945	2945	2945	0
118	20230602	204100	97925775	2945	2945	2945	2945	0
119	20230602	204000	97925775	2945	2945	2945	2945	0
120	20230602	203900	97925775	2945	2945	2945	2945	0
121	20230602	203800	97925775	2945	2945	2945	2945	0
122	20230602	203700	97925775	2945	2945	2945	2945	471
123	20230602	203600	97925775	2945	2945	2945	2945	0
124	20230602	203500	97925775	2945	2945	2945	2945	0
125	20230602	203400	97925775	2945	2945	2945	2945	0
126	20230602	203300	97925775	2945	2945	2945	2945	0
127	20230602	203200	97925775	2945	2945	2945	2945	0
128	20230602	203100	97925775	2945	2945	2945	2945	0
129	20230602	203000	97925775	2945	2945	2945	2945	0
130	20230602	202900	97925775	2945	2945	2945	2945	0
131	20230602	202800	97925775	2945	2945	2945	2945	0
132	20230602	202700	97925775	2945	2945	2945	2945	0
133	20230602	202600	97925775	2945	2945	2945	2945	0
134	20230602	202500	97925775	2945	2945	2945	2945	0
135	20230602	202400	97925775	2945	2945	2945	2945	0
136	20230602	202300	97925775	2945	2945	2945	2945	0
137	20230602	202200	97925775	2945	2945	2945	2945	0
138	20230602	202100	97925775	2945	2945	2945	2945	0
139	20230602	202000	97925775	2945	2945	2945	2945	0
140	20230602	201900	97925775	2945	2945	2945	2945	0
141	20230602	201800	97925775	2945	2945	2945	2945	0
142	20230602	201700	97925775	2945	2945	2945	2945	0
143	20230602	201600	97925775	2945	2945	2945	2945	0
144	20230602	201500	97925775	2945	2945	2945	2945	0
145	20230602	201400	97925775	2945	2945	2945	2945	0
146	20230602	201300	97925775	2945	2945	2945	2945	0
147	20230602	201200	97925775	2945	2945	2945	2945	0
148	20230602	201100	97925775	2945	2945	2945	2945	0
149	20230602	201000	97925775	2945	2945	2945	2945	0
150	20230602	200900	97925775	2945	2945	2945	2945	0
151	20230602	200800	97925775	2945	2945	2945	2945	0
152	20230602	200700	97925775	2945	2945	2945	2945	471
153	20230602	200600	97925775	2945	2945	2945	2945	0
154	20230602	200500	97925775	2945	2945	2945	2945	0
155	20230602	200400	97925775	2945	2945	2945	2945	0
156	20230602	200300	97925775	2945	2945	2945	2945	0
157	20230602	200200	97925775	2945	2945	2945	2945	0
158	20230602	200100	97925775	2945	2945	2945	2945	0
159	20230602	200000	97925775	2945	2945	2945	2945	0
160	20230602	195900	97925775	2945	2945	2945	2945	0
161	20230602	195800	97925775	2945	2945	2945	2945	0
162	20230602	195700	97925775	2945	2945	2945	2945	0
163	20230602	195600	97925775	2945	2945	2945	2945	0
164	20230602	195500	97925775	2945	2945	2945	2945	0
165	20230602	195400	97925775	2945	2945	2945	2945	0
166	20230602	195300	97925775	2945	2945	2945	2945	0
167	20230602	195200	97925775	2945	2945	2945	2945	0
168	20230602	195100	97925775	2945	2945	2945	2945	0
169	20230602	195000	97925775	2945	2945	2945	2945	0
170	20230602	194900	97925775	2945	2945	2945	2945	0
171	20230602	194800	97925775	2945	2945	2945	2945	0
172	20230602	194700	97925775	2945	2945	2945	2945	0
173	20230602	194600	97925775	2945	2945	2945	2945	0
174	20230602	194500	97925775	2945	2945	2945	2945	0
175	20230602	194400	97925775	2945	2945	2945	2945	0
176	20230602	194300	97925775	2945	2945	2945	2945	0
177	20230602	194200	97925775	2945	2945	2945	2945	0
178	20230602	194100	97925775	2945	2945	2945	2945	0
179	20230602	194000	97925775	2945	2945	2945	2945	0
180	20230602	193900	97925775	2945	2945	2945	2945	0
181	20230602	193800	97925775	2945	2945	2945	2945	0
182	20230602	193700	97925775	2945	2945	2945	2945	471
183	20230602	193600	97925775	2945	2945	2945	2945	0
184	20230602	193500	97925775	2945	2945	2945	2945	0
185	20230602	193400	97925775	2945	2945	2945	2945	0
186	20230602	193300	97925775	2945	2945	2945	2945	0
187	20230602	193200	97925775	2945	2945	2945	2945	0
188	20230602	193100	97925775	2945	2945	2945	2945	0
189	20230602	193000	97925775	2945	2945	2945	2945	0
190	20230602	192900	97925775	2945	2945	2945	2945	0
191	20230602	192800	97925775	2945	2945	2945	2945	0
192	20230602	192700	97925775	2945	2945	2945	2945	0
193	20230602	192600	97925775	2945	2945	2945	2945	0
194	20230602	192500	97925775	2945	2945	2945	2945	0
195	20230602	192400	97925775	2945	2945	2945	2945	0
196	20230602	192300	97925775	2945	2945	2945	2945	0
197	20230602	192200	97925775	2945	2945	2945	2945	0
198	20230602	192100	97925775	2945	2945	2945	2945	0
199	20230602	192000	97925775	2945	2945	2945	2945	0
200	20230602	191900	97925775	2945	2945	2945	2945	0
201	20230602	191800	97925775	2945	2945	2945	2945	0
202	20230602	191700	97925775	2945	2945	2945	2945	0
203	20230602	191600	97925775	2945	2945	2945	2945	0
204	20230602	191500	97925775	2945	2945	2945	2945	0
205	20230602	191400	97925775	2945	2945	2945	2945	0
206	20230602	191300	97925775	2945	2945	2945	2945	0
207	20230602	191200	97925775	2945	2945	2945	2945	0
208	20230602	191100	97925775	2945	2945	2945	2945	0
209	20230602	191000	97925775	2945	2945	2945	2945	0
210	20230602	190900	97925775	2945	2945	2945	2945	0
211	20230602	190800	97925775	2945	2945	2945	2945	0
212	20230602	190700	97925775	2945	2945	2945	2945	471
213	20230602	190600	97925775	2945	2945	2945	2945	0
214	20230602	190500	97925775	2945	2945	2945	2945	0
215	20230602	190400	97925775	2945	2945	2945	2945	0
216	20230602	190300	97925775	2945	2945	2945	2945	0
217	20230602	190200	97925775	2945	2945	2945	2945	0
218	20230602	190100	97925775	2945	2945	2945	2945	0
219	20230602	190000	97925775	2945	2945	2945	2945	0
220	20230602	185900	97925775	2945	2945	2945	2945	0
221	20230602	185800	97925775	2945	2945	2945	2945	0
222	20230602	185700	97925775	2945	2945	2945	2945	0
223	20230602	185600	97925775	2945	2945	2945	2945	0
224	20230602	185500	97925775	2945	2945	2945	2945	0
225	20230602	185400	97925775	2945	2945	2945	2945	0
226	20230602	185300	97925775	2945	2945	2945	2945	0
227	20230602	185200	97925775	2945	2945	2945	2945	0
228	20230602	185100	97925775	2945	2945	2945	2945	0
229	20230602	185000	97925775	2945	2945	2945	2945	0
230	20230602	184900	97925775	2945	2945	2945	2945	0
231	20230602	184800	97925775	2945	2945	2945	2945	0
232	20230602	184700	97925775	2945	2945	2945	2945	0
233	20230602	184600	97925775	2945	2945	2945	2945	0
234	20230602	184500	97925775	2945	2945	2945	2945	0
235	20230602	184400	97925775	2945	2945	2945	2945	0
236	20230602	184300	97925775	2945	2945	2945	2945	0
237	20230602	184200	97925775	2945	2945	2945	2945	0
238	20230602	184100	97925775	2945	2945	2945	2945	0
239	20230602	184000	97925775	2945	2945	2945	2945	0
240	20230602	183900	97925775	2945	2945	2945	2945	0
241	20230602	183800	97925775	2945	2945	2945	2945	0
242	20230602	183700	97925775	2945	2945	2945	2945	471
243	20230602	183600	97925775	2945	2945	2945	2945	0
244	20230602	183500	97925775	2945	2945	2945	2945	0
245	20230602	183400	97925775	2945	2945	2945	2945	0
246	20230602	183300	97925775	2945	2945	2945	2945	0
247	20230602	183200	97925775	2945	2945	2945	2945	0
248	20230602	183100	97925775	2945	2945	2945	2945	0
249	20230602	183000	97925775	2945	2945	2945	2945	0
250	20230602	182900	97925775	2945	2945	2945	2945	0
251	20230602	182800	97925775	2945	2945	2945	2945	0
252	20230602	182700	97925775	2945	2945	2945	2945	0
253	20230602	182600	97925775	2945	2945	2945	2945	0
254	20230602	182500	97925775	2945	2945	2945	2945	0
255	20230602	182400	97925775	2945	2945	2945	2945	0
256	20230602	182300	97925775	2945	2945	2945	2945	0
257	20230602	182200	97925775	2945	2945	2945	2945	0
258	20230602	182100	97925775	2945	2945	2945	2945	0
259	20230602	182000	97925775	2945	2945	2945	2945	0
260	20230602	181900	97925775	2945	2945	2945	2945	0
261	20230602	181800	97925775	2945	2945	2945	2945	0
262	20230602	181700	97925775	2945	2945	2945	2945	0
263	20230602	181600	97925775	2945	2945	2945	2945	0
264	20230602	181500	97925775	2945	2945	2945	2945	0
265	20230602	181400	97925775	2945	2945	2945	2945	0
266	20230602	181300	97925775	2945	2945	2945	2945	0
267	20230602	181200	97925775	2945	2945	2945	2945	0
268	20230602	181100	97925775	2945	2945	2945	2945	0
269	20230602	181000	97925775	2945	2945	2945	2945	0
270	20230602	180900	97925775	2945	2945	2945	2945	0
271	20230602	180800	97925775	2945	2945	2945	2945	0
272	20230602	180700	97925775	2945	2945	2945	2945	471
273	20230602	180600	97925775	2945	2945	2945	2945	0
274	20230602	180500	97925775	2945	2945	2945	2945	0
275	20230602	180400	97925775	2945	2945	2945	2945	0
276	20230602	180300	97925775	2945	2945	2945	2945	0
277	20230602	180200	97925775	2945	2945	2945	2945	0
278	20230602	180100	97925775	2945	2945	2945	2945	0
279	20230602	180000	97925775	2945	2945	2945	2945	0
280	20230602	175900	97925775	2945	2945	2945	2945	0
281	20230602	175800	97925775	2945	2945	2945	2945	0
282	20230602	175700	97925775	2945	2945	2945	2945	0
283	20230602	175600	97925775	2945	2945	2945	2945	0
284	20230602	175500	97925775	2945	2945	2945	2945	0
285	20230602	175400	97925775	2945	2945	2945	2945	0
286	20230602	175300	97925775	2945	2945	2945	2945	0
287	20230602	175200	97925775	2945	2945	2945	2945	0
288	20230602	175100	97925775	2945	2945	2945	2945	0
289	20230602	175000	97925775	2945	2945	2945	2945	0
290	20230602	174900	97925775	2945	2945	2945	2945	0
291	20230602	174800	97925775	2945	2945	2945	2945	0
292	20230602	174700	97925775	2945	2945	2945	2945	0
293	20230602	174600	97925775	2945	2945	2945	2945	0
294	20230602	174500	97925775	2945	2945	2945	2945	0
295	20230602	174400	97925775	2945	2945	2945	2945	0
296	20230602	174300	97925775	2945	2945	2945	2945	0
297	20230602	174200	97925775	2945	2945	2945	2945	0
298	20230602	174100	97925775	2945	2945	2945	2945	0
299	20230602	174000	97925775	2945	2945	2945	2945	0
300	20230602	173900	97925775	2945	2945	2945	2945	0
301	20230602	173800	97925775	2945	2945	2945	2945	0
302	20230602	173700	97925775	2945	2945	2945	2945	471
303	20230602	173600	97925775	2945	2945	2945	2945	0
304	20230602	173500	97925775	2945	2945	2945	2945	0
305	20230602	173400	97925775	2945	2945	2945	2945	0
306	20230602	173300	97925775	2945	2945	2945	2945	0
307	20230602	173200	97925775	2945	2945	2945	2945	0
308	20230602	173100	97925775	2945	2945	2945	2945	0
309	20230602	173000	97925775	2945	2945	2945	2945	0
310	20230602	172900	97925775	2945	2945	2945	2945	0
311	20230602	172800	97925775	2945	2945	2945	2945	0
312	20230602	172700	97925775	2945	2945	2945	2945	0
313	20230602	172600	97925775	2945	2945	2945	2945	0
314	20230602	172500	97925775	2945	2945	2945	2945	0
315	20230602	172400	97925775	2945	2945	2945	2945	0
316	20230602	172300	97925775	2945	2945	2945	2945	0
317	20230602	172200	97925775	2945	2945	2945	2945	0
318	20230602	172100	97925775	2945	2945	2945	2945	0
319	20230602	172000	97925775	2945	2945	2945	2945	0
320	20230602	171900	97925775	2945	2945	2945	2945	0
321	20230602	171800	97925775	2945	2945	2945	2945	0
322	20230602	171700	97925775	2945	2945	2945	2945	0
323	20230602	171600	97925775	2945	2945	2945	2945	0
324	20230602	171500	97925775	2945	2945	2945	2945	0
325	20230602	171400	97925775	2945	2945	2945	2945	0
326	20230602	171300	97925775	2945	2945	2945	2945	0
327	20230602	171200	97925775	2945	2945	2945	2945	0
328	20230602	171100	97925775	2945	2945	2945	2945	0
329	20230602	171000	97925775	2945	2945	2945	2945	0
330	20230602	170900	97925775	2945	2945	2945	2945	0
331	20230602	170800	97925775	2945	2945	2945	2945	0
332	20230602	170700	97925775	2945	2945	2945	2945	471
333	20230602	170600	97925775	2945	2945	2945	2945	0
334	20230602	170500	97925775	2945	2945	2945	2945	0
335	20230602	170400	97925775	2945	2945	2945	2945	0
336	20230602	170300	97925775	2945	2945	2945	2945	0
337	20230602	170200	97925775	2945	2945	2945	2945	0
338	20230602	170100	97925775	2945	2945	2945	2945	0
339	20230602	170000	97925775	2945	2945	2945	2945	0
340	20230602	165900	97925775	2945	2945	2945	2945	0
341	20230602	165800	97925775	2945	2945	2945	2945	0
342	20230602	165700	97925775	2945	2945	2945	2945	0
343	20230602	165600	97925775	2945	2945	2945	2945	0
344	20230602	165500	97925775	2945	2945	2945	2945	0
345	20230602	165400	97925775	2945	2945	2945	2945	0
346	20230602	165300	97925775	2945	2945	2945	2945	0
347	20230602	165200	97925775	2945	2945	2945	2945	0
348	20230602	165100	97925775	2945	2945	2945	2945	0
349	20230602	165000	97925775	2945	2945	2945	2945	0
350	20230602	164900	97925775	2945	2945	2945	2945	0
351	20230602	164800	97925775	2945	2945	2945	2945	0
352	20230602	164700	97925775	2945	2945	2945	2945	0
353	20230602	164600	97925775	2945	2945	2945	2945	0
354	20230602	164500	97925775	2945	2945	2945	2945	0
355	20230602	164400	97925775	2945	2945	2945	2945	0
356	20230602	164300	97925775	2945	2945	2945	2945	0
357	20230602	164200	97925775	2945	2945	2945	2945	0
358	20230602	164100	97925775	2945	2945	2945	2945	0
359	20230602	164000	97925775	2945	2945	2945	2945	0
360	20230602	163900	97925775	2945	2945	2945	2945	0
361	20230602	163800	97925775	2945	2945	2945	2945	0
362	20230602	163700	97925775	2945	2945	2945	2945	471
363	20230602	163600	97925775	2945	2945	2945	2945	0
364	20230602	163500	97925775	2945	2945	2945	2945	0
365	20230602	163400	97925775	2945	2945	2945	2945	0
366	20230602	163300	97925775	2945	2945	2945	2945	0
367	20230602	163200	97925775	2945	2945	2945	2945	0
368	20230602	163100	97925775	2945	2945	2945	2945	0
369	20230602	163000	97925775	2945	2945	2945	2945	0
370	20230602	162900	97925775	2945	2945	2945	2945	0
371	20230602	162800	97925775	2945	2945	2945	2945	0
372	20230602	162700	97925775	2945	2945	2945	2945	0
373	20230602	162600	97925775	2945	2945	2945	2945	0
374	20230602	162500	97925775	2945	2945	2945	2945	0
375	20230602	162400	97925775	2945	2945	2945	2945	0
376	20230602	162300	97925775	2945	2945	2945	2945	0
377	20230602	162200	97925775	2945	2945	2945	2945	0
378	20230602	162100	97925775	2945	2945	2945	2945	0
379	20230602	162000	97925775	2945	2945	2945	2945	0
380	20230602	161900	97925775	2945	2945	2945	2945	0
381	20230602	161800	97925775	2945	2945	2945	2945	0
382	20230602	161700	97925775	2945	2945	2945	2945	0
383	20230602	161600	97925775	2945	2945	2945	2945	0
384	20230602	161500	97925775	2945	2945	2945	2945	0
385	20230602	161400	97925775	2945	2945	2945	2945	0
386	20230602	161300	97925775	2945	2945	2945	2945	0
387	20230602	161200	97925775	2945	2945	2945	2945	0
388	20230602	161100	97925775	2945	2945	2945	2945	0
389	20230602	161000	97925775	2945	2945	2945	2945	0
390	20230602	160900	97925775	2945	2945	2945	2945	0
391	20230602	160800	97925775	2945	2945	2945	2945	0
392	20230602	160700	97925775	2945	2945	2945	2945	471
393	20230602	160600	97925775	2945	2945	2945	2945	0
394	20230602	160500	97925775	2945	2945	2945	2945	0
395	20230602	160400	97925775	2945	2945	2945	2945	0
396	20230602	160300	97925775	2945	2945	2945	2945	0
397	20230602	160200	97925775	2945	2945	2945	2945	0
398	20230602	160100	97925775	2945	2945	2945	2945	0
399	20230602	160000	97925775	2945	2945	2945	2945	0
400	20230602	155900	97925775	2945	2945	2945	2945	0
401	20230602	155800	97925775	2945	2945	2945	2945	0
402	20230602	155700	97925775	2945	2945	2945	2945	0
403	20230602	155600	97925775	2945	2945	2945	2945	0
404	20230602	155500	97925775	2945	2945	2945	2945	0
405	20230602	155400	97925775	2945	2945	2945	2945	0
406	20230602	155300	97925775	2945	2945	2945	2945	0
407	20230602	155200	97925775	2945	2945	2945	2945	0
408	20230602	155100	97925775	2945	2945	2945	2945	0
409	20230602	155000	97925775	2945	2945	2945	2945	0
410	20230602	154900	97925775	2945	2945	2945	2945	0
411	20230602	154800	97925775	2945	2945	2945	2945	0
412	20230602	154700	97925775	2945	2945	2945	2945	0
413	20230602	154600	97925775	2945	2945	2945	2945	0
414	20230602	154500	97925775	2945	2945	2945	2945	0
415	20230602	154400	97925775	2945	2945	2945	2945	0
416	20230602	154300	97925775	2945	2945	2945	2945	0
417	20230602	154200	97925775	2945	2945	2945	2945	0
418	20230602	154100	97925775	2945	2945	2945	2945	0
419	20230602	154000	97925775	2945	2945	2945	2945	0
420	20230602	153900	97925775	2945	2945	2945	2945	0
421	20230602	153800	97925775	2945	2945	2945	2945	0
422	20230602	153700	97925775	2945	2945	2945	2945	471
423	20230602	153600	97925775	2945	2945	2945	2945	0
424	20230602	153500	97925775	2945	2945	2945	2945	0
425	20230602	153400	97925775	2945	2945	2945	2945	0
426	20230602	153300	97925775	2945	2945	2945	2945	0
427	20230602	153200	97925775	2945	2945	2945	2945	0
428	20230602	153100	97925775	2945	2945	2945	2945	0
429	20230602	153000	97925775	2945	2945	2945	2945	471
430	20230602	152900	96538680	2965	2965	2965	2965	0
431	20230602	152800	96538680	2965	2965	2965	2965	0
432	20230602	152700	96538680	2965	2965	2965	2965	0
433	20230602	152600	96538680	2965	2965	2965	2965	0
434	20230602	152500	96538680	2965	2965	2965	2965	0
435	20230602	152400	96538680	2965	2965	2965	2965	0
436	20230602	152300	96538680	2965	2965	2965	2965	0
437	20230602	152200	96538680	2965	2965	2965	2965	0
438	20230602	152100	96538680	2965	2965	2965	2965	0
439	20230602	152000	96538680	2965	2965	2965	2965	0
440	20230602	151900	96538680	2965	2965	2965	2965	0
441	20230602	151800	96538680	2965	2965	2965	2965	0
442	20230602	151700	96538680	2965	2965	2965	2965	0
443	20230602	151600	96538680	2965	2965	2965	2965	0
444	20230602	151500	96538680	2965	2965	2965	2965	0
445	20230602	151400	96538680	2965	2965	2965	2965	0
446	20230602	151300	96538680	2965	2965	2965	2965	1
447	20230602	151200	96535715	2950	2950	2950	2950	0
448	20230602	151100	96535715	2950	2965	2965	2950	163
449	20230602	151000	96053365	2950	2950	2950	2950	0
450	20230602	150900	96053365	2950	2950	2950	2950	154
451	20230602	150800	95599065	2950	2950	2950	2950	70
452	20230602	150700	95392565	2950	2950	2950	2950	0
453	20230602	150600	95392565	2950	2950	2950	2950	62
454	20230602	150500	95209665	2950	2950	2950	2950	77
455	20230602	150400	94982515	2950	2950	2950	2950	0
456	20230602	150300	94982515	2950	2965	2965	2950	48
457	20230602	150200	94840815	2950	2950	2950	2950	0
458	20230602	150100	94840815	2950	2960	2960	2950	47
459	20230602	150000	94701965	2960	2960	2960	2960	1
460	20230602	145900	94699005	2960	2960	2960	2960	0
461	20230602	145800	94699005	2960	2960	2960	2960	44
462	20230602	145700	94568765	2960	2960	2960	2960	0
463	20230602	145600	94568765	2960	2960	2960	2960	0
464	20230602	145500	94568765	2960	2960	2960	2960	0
465	20230602	145400	94568765	2960	2960	2960	2960	0
466	20230602	145300	94568765	2960	2965	2965	2960	106
467	20230602	145200	94254520	2965	2965	2965	2965	0
468	20230602	145100	94254520	2965	2965	2965	2965	0
469	20230602	145000	94254520	2965	2965	2965	2965	0
470	20230602	144900	94254520	2965	2965	2965	2965	0
471	20230602	144800	94254520	2965	2965	2965	2965	0
472	20230602	144700	94254520	2965	2965	2965	2965	0
473	20230602	144600	94254520	2965	2965	2965	2965	0
474	20230602	144500	94254520	2965	2965	2965	2965	0
475	20230602	144400	94254520	2965	2965	2965	2965	0
476	20230602	144300	94254520	2965	2965	2965	2965	0
477	20230602	144200	94254520	2965	2965	2965	2965	0
478	20230602	144100	94254520	2965	2965	2965	2965	0
479	20230602	144000	94254520	2965	2965	2965	2965	0
480	20230602	143900	94254520	2965	2965	2965	2965	0
481	20230602	143800	94254520	2965	2965	2965	2965	0
482	20230602	143700	94254520	2965	2965	2965	2965	0
483	20230602	143600	94254520	2965	2965	2965	2965	0
484	20230602	143500	94254520	2965	2965	2965	2965	0
485	20230602	143400	94254520	2965	2965	2965	2965	0
486	20230602	143300	94254520	2965	2965	2965	2965	0
487	20230602	143200	94254520	2965	2965	2965	2965	44
488	20230602	143100	94124060	2960	2960	2960	2960	0
489	20230602	143000	94124060	2960	2960	2960	2960	0
490	20230602	142900	94124060	2960	2960	2960	2960	0
491	20230602	142800	94124060	2960	2960	2960	2960	150
492	20230602	142700	93680060	2960	2960	2960	2960	209
493	20230602	142600	93061420	2945	2945	2945	2945	0
494	20230602	142500	93061420	2945	2945	2945	2945	0
495	20230602	142400	93061420	2945	2945	2945	2945	0
496	20230602	142300	93061420	2945	2945	2945	2945	0
497	20230602	142200	93061420	2945	2945	2945	2945	181
498	20230602	142100	92528375	2950	2950	2950	2950	2
499	20230602	142000	92522475	2960	2960	2960	2960	0
500	20230602	141900	92522475	2960	2960	2960	2960	0
501	20230602	141800	92522475	2960	2960	2960	2960	0
502	20230602	141700	92522475	2960	2960	2960	2960	0
503	20230602	141600	92522475	2960	2960	2960	2960	0
504	20230602	141500	92522475	2960	2960	2960	2960	0
505	20230602	141400	92522475	2960	2960	2960	2960	0
506	20230602	141300	92522475	2960	2960	2960	2960	0
507	20230602	141200	92522475	2960	2960	2960	2960	1
508	20230602	141100	92519515	2950	2950	2950	2950	0
509	20230602	141000	92519515	2950	2950	2950	2950	0
510	20230602	140900	92519515	2950	2955	2955	2950	25
511	20230602	140800	92445755	2945	2945	2945	2945	0
512	20230602	140700	92445755	2945	2945	2945	2945	0
513	20230602	140600	92445755	2945	2945	2945	2945	0
514	20230602	140500	92445755	2945	2945	2945	2945	0
515	20230602	140400	92445755	2945	2945	2945	2945	0
516	20230602	140300	92445755	2945	2945	2945	2945	0
517	20230602	140200	92445755	2945	2950	2950	2945	67
518	20230602	140100	92248340	2960	2960	2960	2960	0
519	20230602	140000	92248340	2960	2960	2960	2960	0
520	20230602	135900	92248340	2960	2960	2960	2960	0
521	20230602	135800	92248340	2960	2960	2960	2960	28
522	20230602	135700	92165460	2960	2960	2960	2960	0
523	20230602	135600	92165460	2960	2960	2960	2960	0
524	20230602	135500	92165460	2960	2960	2960	2960	0
525	20230602	135400	92165460	2960	2960	2960	2960	0
526	20230602	135300	92165460	2960	2960	2960	2960	0
527	20230602	135200	92165460	2960	2960	2960	2960	0
528	20230602	135100	92165460	2960	2960	2960	2960	0
529	20230602	135000	92165460	2960	2960	2960	2960	0
530	20230602	134900	92165460	2960	2960	2960	2960	0
531	20230602	134800	92165460	2960	2960	2960	2960	0
532	20230602	134700	92165460	2960	2960	2960	2960	1
533	20230602	134600	92162500	2950	2950	2950	2950	48
534	20230602	134500	92020900	2950	2950	2950	2950	202
535	20230602	134400	91425000	2950	2950	2950	2950	3
536	20230602	134300	91416150	2950	2960	2960	2950	189
537	20230602	134200	90858315	2950	2955	2965	2950	313
538	20230602	134100	89934545	2965	2955	2965	2950	290
539	20230602	134000	89078755	2965	2965	2965	2965	4
540	20230602	133900	89066895	2950	2955	2955	2950	463
541	20230602	133800	87699075	2955	2960	2960	2955	1000
542	20230602	133700	84744060	2960	2960	2960	2960	0
543	20230602	133600	84744060	2960	2960	2960	2960	0
544	20230602	133500	84744060	2960	2960	2960	2960	0
545	20230602	133400	84744060	2960	2960	2960	2960	0
546	20230602	133300	84744060	2960	2960	2960	2960	0
547	20230602	133200	84744060	2960	2960	2960	2960	0
548	20230602	133100	84744060	2960	2960	2960	2960	24
549	20230602	133000	84673020	2960	2960	2960	2960	304
550	20230602	132900	83773180	2965	2965	2965	2965	28
551	20230602	132800	83690160	2960	2960	2960	2960	12
552	20230602	132700	83654640	2960	2960	2960	2960	0
553	20230602	132600	83654640	2960	2960	2960	2960	0
554	20230602	132500	83654640	2960	2960	2960	2960	0
555	20230602	132400	83654640	2960	2960	2960	2960	0
556	20230602	132300	83654640	2960	2960	2960	2960	0
557	20230602	132200	83654640	2960	2960	2960	2960	0
558	20230602	132100	83654640	2960	2960	2960	2960	0
559	20230602	132000	83654640	2960	2960	2960	2960	224
560	20230602	131900	82991600	2965	2965	2965	2965	2
561	20230602	131800	82985670	2975	2975	2975	2975	0
562	20230602	131700	82985670	2975	2975	2975	2975	0
563	20230602	131600	82985670	2975	2975	2975	2975	1
564	20230602	131500	82982695	2980	2980	2980	2980	4
565	20230602	131400	82970775	2965	2965	2965	2965	0
566	20230602	131300	82970775	2965	2965	2965	2965	0
567	20230602	131200	82970775	2965	2965	2965	2965	0
568	20230602	131100	82970775	2965	2965	2965	2965	0
569	20230602	131000	82970775	2965	2965	2965	2965	0
570	20230602	130900	82970775	2965	2965	2980	2965	5
571	20230602	130800	82955905	2980	2975	2980	2965	67
572	20230602	130700	82756525	2965	2965	2965	2965	47
573	20230602	130600	82617170	2960	2960	2960	2960	0
574	20230602	130500	82617170	2960	2960	2960	2960	0
575	20230602	130400	82617170	2960	2960	2960	2960	1
576	20230602	130300	82614210	2975	2960	2975	2960	18
577	20230602	130200	82560710	2965	2965	2965	2965	0
578	20230602	130100	82560710	2965	2965	2965	2965	127
579	20230602	130000	82184155	2965	2965	2965	2965	34
580	20230602	125900	82083345	2965	2965	2965	2965	0
581	20230602	125800	82083345	2965	2965	2965	2965	0
582	20230602	125700	82083345	2965	2965	2965	2965	0
583	20230602	125600	82083345	2965	2965	2965	2965	50
584	20230602	125500	81935095	2965	2965	2965	2965	18
585	20230602	125400	81881725	2955	2955	2955	2955	0
586	20230602	125300	81881725	2955	2955	2955	2955	5
587	20230602	125200	81866950	2965	2965	2965	2965	0
588	20230602	125100	81866950	2965	2965	2965	2965	0
589	20230602	125000	81866950	2965	2965	2965	2965	0
590	20230602	124900	81866950	2965	2965	2965	2965	0
591	20230602	124800	81866950	2965	2965	2965	2965	0
592	20230602	124700	81866950	2965	2965	2965	2965	0
593	20230602	124600	81866950	2965	2965	2965	2965	0
594	20230602	124500	81866950	2965	2965	2965	2965	0
595	20230602	124400	81866950	2965	2965	2965	2965	0
596	20230602	124300	81866950	2965	2965	2965	2965	0
597	20230602	124200	81866950	2965	2965	2965	2965	0
598	20230602	124100	81866950	2965	2965	2965	2965	0
599	20230602	124000	81866950	2965	2965	2965	2965	0
600	20230602	123900	81866950	2965	2965	2965	2965	0
601	20230602	123800	81866950	2965	2965	2965	2965	0
602	20230602	123700	81866950	2965	2965	2965	2965	0
603	20230602	123600	81866950	2965	2965	2965	2965	0
604	20230602	123500	81866950	2965	2965	2965	2965	0
605	20230602	123400	81866950	2965	2965	2965	2965	0
606	20230602	123300	81866950	2965	2965	2965	2965	0
607	20230602	123200	81866950	2965	2960	2965	2960	88
608	20230602	123100	81606385	2955	2955	2955	2955	0
609	20230602	123000	81606385	2955	2955	2955	2955	0
610	20230602	122900	81606385	2955	2955	2955	2955	0
611	20230602	122800	81606385	2955	2955	2955	2955	0
612	20230602	122700	81606385	2955	2955	2955	2955	0
613	20230602	122600	81606385	2955	2955	2955	2955	0
614	20230602	122500	81606385	2955	2955	2955	2955	2
615	20230602	122400	81600475	2950	2950	2950	2950	2
616	20230602	122300	81594575	2955	2955	2955	2955	0
617	20230602	122200	81594575	2955	2955	2955	2955	0
618	20230602	122100	81594575	2955	2955	2955	2955	0
619	20230602	122000	81594575	2955	2955	2955	2930	2848
620	20230602	121900	73224425	2955	2955	2955	2955	0
621	20230602	121800	73224425	2955	2955	2955	2955	0
622	20230602	121700	73224425	2955	2955	2955	2955	0
623	20230602	121600	73224425	2955	2955	2955	2955	0
624	20230602	121500	73224425	2955	2955	2955	2955	0
625	20230602	121400	73224425	2955	2955	2955	2955	0
626	20230602	121300	73224425	2955	2955	2955	2955	0
627	20230602	121200	73224425	2955	2955	2955	2955	0
628	20230602	121100	73224425	2955	2955	2955	2955	0
629	20230602	121000	73224425	2955	2955	2955	2955	0
630	20230602	120900	73224425	2955	2955	2955	2955	0
631	20230602	120800	73224425	2955	2955	2955	2955	0
632	20230602	120700	73224425	2955	2955	2955	2955	3
633	20230602	120600	73215560	2980	2980	2980	2980	0
634	20230602	120500	73215560	2980	2980	2980	2980	0
635	20230602	120400	73215560	2980	2980	2980	2980	0
636	20230602	120300	73215560	2980	2980	2980	2980	0
637	20230602	120200	73215560	2980	2980	2980	2980	0
638	20230602	120100	73215560	2980	2980	2980	2980	0
639	20230602	120000	73215560	2980	2980	2980	2980	0
640	20230602	115900	73215560	2980	2975	2980	2975	2
641	20230602	115800	73209605	2975	2975	2975	2975	1
642	20230602	115700	73206630	2980	2960	2980	2960	1002
643	20230602	115600	70234695	2960	2960	2960	2960	0
644	20230602	115500	70234695	2960	2960	2960	2960	0
645	20230602	115400	70234695	2960	2960	2960	2960	0
646	20230602	115300	70234695	2960	2960	2960	2960	0
647	20230602	115200	70234695	2960	2960	2960	2960	100
648	20230602	115100	69938695	2960	2960	2960	2960	0
649	20230602	115000	69938695	2960	2960	2960	2960	0
650	20230602	114900	69938695	2960	2960	2960	2960	16
651	20230602	114800	69891335	2960	2960	2960	2960	0
652	20230602	114700	69891335	2960	2960	2960	2960	0
653	20230602	114600	69891335	2960	2960	2960	2960	40
654	20230602	114500	69772935	2960	2960	2960	2960	55
655	20230602	114400	69610135	2960	2960	2960	2960	0
656	20230602	114300	69610135	2960	2960	2960	2960	0
657	20230602	114200	69610135	2960	2960	2960	2960	0
658	20230602	114100	69610135	2960	2960	2960	2960	0
659	20230602	114000	69610135	2960	2960	2960	2960	0
660	20230602	113900	69610135	2960	2960	2960	2960	0
661	20230602	113800	69610135	2960	2960	2960	2960	0
662	20230602	113700	69610135	2960	2960	2960	2960	0
663	20230602	113600	69610135	2960	2960	2960	2960	0
664	20230602	113500	69610135	2960	2960	2960	2960	0
665	20230602	113400	69610135	2960	2960	2960	2960	0
666	20230602	113300	69610135	2960	2960	2960	2960	0
667	20230602	113200	69610135	2960	2960	2960	2960	0
668	20230602	113100	69610135	2960	2960	2960	2960	0
669	20230602	113000	69610135	2960	2960	2960	2960	0
670	20230602	112900	69610135	2960	2960	2960	2960	0
671	20230602	112800	69610135	2960	2960	2960	2960	0
672	20230602	112700	69610135	2960	2960	2960	2960	2
673	20230602	112600	69604215	2960	2960	2960	2960	0
674	20230602	112500	69604215	2960	2960	2960	2960	0
675	20230602	112400	69604215	2960	2960	2960	2960	0
676	20230602	112300	69604215	2960	2955	2960	2955	4
677	20230602	112200	69592385	2950	2950	2950	2950	0
678	20230602	112100	69592385	2950	2940	2950	2940	179
679	20230602	112000	69064485	2945	2945	2945	2945	0
680	20230602	111900	69064485	2945	2945	2945	2945	0
681	20230602	111800	69064485	2945	2945	2945	2945	0
682	20230602	111700	69064485	2945	2945	2945	2945	0
683	20230602	111600	69064485	2945	2945	2945	2945	0
684	20230602	111500	69064485	2945	2945	2945	2945	0
685	20230602	111400	69064485	2945	2945	2945	2945	0
686	20230602	111300	69064485	2945	2945	2945	2945	0
687	20230602	111200	69064485	2945	2945	2945	2945	1
688	20230602	111100	69061540	2940	2940	2940	2940	0
689	20230602	111000	69061540	2940	2940	2940	2940	1
690	20230602	110900	69058600	2950	2945	2950	2940	12
691	20230602	110800	69023220	2945	2940	2945	2940	180
692	20230602	110700	68494015	2945	2945	2945	2945	0
693	20230602	110600	68494015	2945	2945	2945	2945	1
694	20230602	110500	68491070	2940	2940	2940	2940	0
695	20230602	110400	68491070	2940	2935	2940	2935	291
696	20230602	110300	67635535	2940	2940	2940	2940	18
697	20230602	110200	67582615	2935	2935	2935	2935	1
698	20230602	110100	67579680	2940	2940	2940	2940	0
699	20230602	110000	67579680	2940	2940	2940	2940	0
700	20230602	105900	67579680	2940	2940	2940	2935	62
701	20230602	105800	67397405	2935	2940	2940	2935	3
702	20230602	105700	67388590	2935	2935	2935	2935	0
703	20230602	105600	67388590	2935	2935	2935	2935	0
704	20230602	105500	67388590	2935	2935	2935	2935	5
705	20230602	105400	67373915	2935	2935	2935	2935	1
706	20230602	105300	67370980	2940	2940	2940	2940	34
707	20230602	105200	67271020	2940	2940	2940	2940	5
708	20230602	105100	67256320	2940	2940	2940	2940	0
709	20230602	105000	67256320	2940	2945	2945	2940	2
710	20230602	104900	67250435	2950	2950	2950	2950	2
711	20230602	104800	67244535	2940	2940	2940	2940	1
712	20230602	104700	67241595	2945	2945	2945	2945	1
713	20230602	104600	67238650	2940	2945	2945	2940	3
714	20230602	104500	67229820	2945	2945	2945	2940	8
715	20230602	104400	67206270	2945	2945	2945	2940	3
716	20230602	104300	67197440	2930	2945	2945	2930	500
717	20230602	104200	65729775	2945	2945	2950	2945	19
718	20230602	104100	65673735	2935	2935	2935	2935	0
719	20230602	104000	65673735	2935	2935	2935	2935	0
720	20230602	103900	65673735	2935	2940	2940	2935	194
721	20230602	103800	65103945	2950	2945	2950	2945	18
722	20230602	103700	65050850	2940	2940	2940	2940	9
723	20230602	103600	65024390	2940	2940	2940	2940	0
724	20230602	103500	65024390	2940	2940	2940	2940	1
725	20230602	103400	65021450	2950	2950	2950	2950	18
726	20230602	103300	64968350	2930	2945	2945	2930	7284
727	20230602	103200	43578350	2945	2945	2945	2945	0
728	20230602	103100	43578350	2945	2945	2945	2945	0
729	20230602	103000	43578350	2945	2945	2945	2945	0
730	20230602	102900	43578350	2945	2945	2945	2945	0
731	20230602	102800	43578350	2945	2945	2945	2945	0
732	20230602	102700	43578350	2945	2945	2945	2945	0
733	20230602	102600	43578350	2945	2945	2945	2945	0
734	20230602	102500	43578350	2945	2945	2945	2945	181
735	20230602	102400	43045305	2945	2945	2945	2945	300
736	20230602	102300	42161805	2945	2945	2945	2945	5
737	20230602	102200	42147080	2940	2945	2945	2940	8
738	20230602	102100	42123525	2940	2945	2945	2940	259
739	20230602	102000	41360775	2945	2945	2945	2945	0
740	20230602	101900	41360775	2945	2945	2945	2945	10
741	20230602	101800	41331325	2945	2945	2945	2945	0
742	20230602	101700	41331325	2945	2945	2945	2940	2309
743	20230602	101600	34540620	2950	2950	2950	2950	266
744	20230602	101500	33755920	2960	2960	2960	2960	0
745	20230602	101400	33755920	2960	2960	2960	2960	1307
746	20230602	101300	29887200	2965	2965	2965	2965	1
747	20230602	101200	29884235	2960	2960	2960	2960	400
748	20230602	101100	28700235	2955	2955	2955	2955	3
749	20230602	101000	28691370	2960	2960	2960	2960	1
750	20230602	100900	28688410	2945	2945	2945	2945	0
751	20230602	100800	28688410	2945	2945	2945	2945	0
752	20230602	100700	28688410	2945	2945	2945	2945	0
753	20230602	100600	28688410	2945	2945	2945	2945	0
754	20230602	100500	28688410	2945	2955	2955	2945	2
755	20230602	100400	28682510	2955	2955	2955	2955	0
756	20230602	100300	28682510	2955	2960	2960	2955	2
757	20230602	100200	28676595	2955	2960	2965	2955	3
758	20230602	100100	28667715	2955	2955	2955	2955	0
759	20230602	100000	28667715	2955	2955	2955	2955	0
760	20230602	095900	28667715	2955	2955	2955	2955	0
761	20230602	095800	28667715	2955	2955	2955	2955	0
762	20230602	095700	28667715	2955	2955	2955	2955	1
763	20230602	095600	28664760	2960	2955	2960	2955	4
764	20230602	095500	28652925	2945	2945	2945	2945	0
765	20230602	095400	28652925	2945	2945	2945	2945	0
766	20230602	095300	28652925	2945	2945	2945	2945	479
767	20230602	095200	27242270	2945	2945	2945	2945	0
768	20230602	095100	27242270	2945	2955	2955	2945	535
769	20230602	095000	25666605	2965	2965	2965	2965	0
770	20230602	094900	25666605	2965	2965	2965	2965	0
771	20230602	094800	25666605	2965	2965	2965	2965	0
772	20230602	094700	25666605	2965	2965	2965	2965	0
773	20230602	094600	25666605	2965	2965	2965	2965	0
774	20230602	094500	25666605	2965	2965	2965	2965	0
775	20230602	094400	25666605	2965	2965	2965	2965	0
776	20230602	094300	25666605	2965	2965	2965	2965	0
777	20230602	094200	25666605	2965	2965	2965	2965	0
778	20230602	094100	25666605	2965	2965	2965	2965	0
779	20230602	094000	25666605	2965	2965	2965	2965	0
780	20230602	093900	25666605	2965	2965	2965	2965	0
781	20230602	093800	25666605	2965	2965	2965	2965	0
782	20230602	093700	25666605	2965	2965	2965	2965	0
783	20230602	093600	25666605	2965	2965	2965	2965	0
784	20230602	093500	25666605	2965	2965	2965	2965	0
785	20230602	093400	25666605	2965	2965	2965	2965	0
786	20230602	093300	25666605	2965	2965	2965	2965	1
787	20230602	093200	25663640	2950	2950	2950	2950	38
788	20230602	093100	25551540	2950	2955	2955	2950	210
789	20230602	093000	24931790	2965	2965	2965	2965	0
790	20230602	092900	24931790	2965	2965	2965	2965	2
791	20230602	092800	24925860	2965	2965	2965	2965	0
792	20230602	092700	24925860	2965	2965	2965	2965	0
793	20230602	092600	24925860	2965	2965	2965	2965	0
794	20230602	092500	24925860	2965	2960	2965	2960	5
795	20230602	092400	24911055	2960	2960	2960	2960	2
796	20230602	092300	24905135	2960	2960	2960	2960	0
797	20230602	092200	24905135	2960	2960	2960	2960	0
798	20230602	092100	24905135	2960	2960	2960	2960	0
799	20230602	092000	24905135	2960	2960	2960	2960	99
800	20230602	091900	24612095	2960	2960	2960	2960	0
801	20230602	091800	24612095	2960	2960	2960	2960	13
802	20230602	091700	24573615	2960	2960	2960	2960	0
803	20230602	091600	24573615	2960	2955	2960	2955	8
804	20230602	091500	24549970	2950	2955	2955	2950	1000
805	20230602	091400	21598455	2955	2955	2955	2955	0
806	20230602	091300	21598455	2955	2955	2955	2955	0
807	20230602	091200	21598455	2955	2955	2955	2955	10
808	20230602	091100	21568905	2960	2960	2960	2960	0
809	20230602	091000	21568905	2960	2960	2960	2960	387
810	20230602	090900	20423385	2960	2960	2960	2960	138
811	20230602	090800	20014905	2965	2965	2965	2965	62
812	20230602	090700	19831075	2965	2965	2965	2965	0
813	20230602	090600	19831075	2965	2965	2965	2965	12
814	20230602	090500	19795495	2970	2970	2970	2970	50
815	20230602	090400	19646995	2970	2970	2970	2970	1
816	20230602	090300	19644025	2960	2960	2960	2960	0
817	20230602	090200	19644025	2960	2960	2960	2960	2
818	20230602	090100	19638105	2970	2970	2975	2960	286
819	20230602	090000	18789025	2965	2940	3005	2940	6389