KissMeData/275630/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	232100	280981760	4980	4980	4980	4980	942
3	20230601	232000	280981760	4980	4980	4980	4980	0
4	20230601	231900	280981760	4980	4980	4980	4980	0
5	20230601	231800	280981760	4980	4980	4980	4980	0
6	20230601	231700	280981760	4980	4980	4980	4980	0
7	20230601	231600	280981760	4980	4980	4980	4980	0
8	20230601	231500	280981760	4980	4980	4980	4980	0
9	20230601	231400	280981760	4980	4980	4980	4980	0
10	20230601	231300	280981760	4980	4980	4980	4980	0
11	20230601	231200	280981760	4980	4980	4980	4980	0
12	20230601	231100	280981760	4980	4980	4980	4980	0
13	20230601	231000	280981760	4980	4980	4980	4980	0
14	20230601	230900	280981760	4980	4980	4980	4980	0
15	20230601	230800	280981760	4980	4980	4980	4980	0
16	20230601	230700	280981760	4980	4980	4980	4980	0
17	20230601	230600	280981760	4980	4980	4980	4980	0
18	20230601	230500	280981760	4980	4980	4980	4980	0
19	20230601	230400	280981760	4980	4980	4980	4980	0
20	20230601	230300	280981760	4980	4980	4980	4980	0
21	20230601	230200	280981760	4980	4980	4980	4980	0
22	20230601	230100	280981760	4980	4980	4980	4980	0
23	20230601	230000	280981760	4980	4980	4980	4980	0
24	20230601	225900	280981760	4980	4980	4980	4980	0
25	20230601	225800	280981760	4980	4980	4980	4980	0
26	20230601	225700	280981760	4980	4980	4980	4980	0
27	20230601	225600	280981760	4980	4980	4980	4980	0
28	20230601	225500	280981760	4980	4980	4980	4980	0
29	20230601	225400	280981760	4980	4980	4980	4980	0
30	20230601	225300	280981760	4980	4980	4980	4980	0
31	20230601	225200	280981760	4980	4980	4980	4980	0
32	20230601	225100	280981760	4980	4980	4980	4980	942
33	20230601	225000	280981760	4980	4980	4980	4980	0
34	20230601	224900	280981760	4980	4980	4980	4980	0
35	20230601	224800	280981760	4980	4980	4980	4980	0
36	20230601	224700	280981760	4980	4980	4980	4980	0
37	20230601	224600	280981760	4980	4980	4980	4980	0
38	20230601	224500	280981760	4980	4980	4980	4980	0
39	20230601	224400	280981760	4980	4980	4980	4980	0
40	20230601	224300	280981760	4980	4980	4980	4980	0
41	20230601	224200	280981760	4980	4980	4980	4980	0
42	20230601	224100	280981760	4980	4980	4980	4980	0
43	20230601	224000	280981760	4980	4980	4980	4980	0
44	20230601	223900	280981760	4980	4980	4980	4980	0
45	20230601	223800	280981760	4980	4980	4980	4980	0
46	20230601	223700	280981760	4980	4980	4980	4980	0
47	20230601	223600	280981760	4980	4980	4980	4980	0
48	20230601	223500	280981760	4980	4980	4980	4980	0
49	20230601	223400	280981760	4980	4980	4980	4980	0
50	20230601	223300	280981760	4980	4980	4980	4980	0
51	20230601	223200	280981760	4980	4980	4980	4980	0
52	20230601	223100	280981760	4980	4980	4980	4980	0
53	20230601	223000	280981760	4980	4980	4980	4980	0
54	20230601	222900	280981760	4980	4980	4980	4980	0
55	20230601	222800	280981760	4980	4980	4980	4980	0
56	20230601	222700	280981760	4980	4980	4980	4980	0
57	20230601	222600	280981760	4980	4980	4980	4980	0
58	20230601	222500	280981760	4980	4980	4980	4980	0
59	20230601	222400	280981760	4980	4980	4980	4980	0
60	20230601	222300	280981760	4980	4980	4980	4980	0
61	20230601	222200	280981760	4980	4980	4980	4980	0
62	20230601	222100	280981760	4980	4980	4980	4980	942
63	20230601	222000	280981760	4980	4980	4980	4980	0
64	20230601	221900	280981760	4980	4980	4980	4980	0
65	20230601	221800	280981760	4980	4980	4980	4980	0
66	20230601	221700	280981760	4980	4980	4980	4980	0
67	20230601	221600	280981760	4980	4980	4980	4980	0
68	20230601	221500	280981760	4980	4980	4980	4980	0
69	20230601	221400	280981760	4980	4980	4980	4980	0
70	20230601	221300	280981760	4980	4980	4980	4980	0
71	20230601	221200	280981760	4980	4980	4980	4980	0
72	20230601	221100	280981760	4980	4980	4980	4980	0
73	20230601	221000	280981760	4980	4980	4980	4980	0
74	20230601	220900	280981760	4980	4980	4980	4980	0
75	20230601	220800	280981760	4980	4980	4980	4980	0
76	20230601	220700	280981760	4980	4980	4980	4980	0
77	20230601	220600	280981760	4980	4980	4980	4980	0
78	20230601	220500	280981760	4980	4980	4980	4980	0
79	20230601	220400	280981760	4980	4980	4980	4980	0
80	20230601	220300	280981760	4980	4980	4980	4980	0
81	20230601	220200	280981760	4980	4980	4980	4980	0
82	20230601	220100	280981760	4980	4980	4980	4980	0
83	20230601	220000	280981760	4980	4980	4980	4980	0
84	20230601	215900	280981760	4980	4980	4980	4980	0
85	20230601	215800	280981760	4980	4980	4980	4980	0
86	20230601	215700	280981760	4980	4980	4980	4980	0
87	20230601	215600	280981760	4980	4980	4980	4980	0
88	20230601	215500	280981760	4980	4980	4980	4980	0
89	20230601	215400	280981760	4980	4980	4980	4980	0
90	20230601	215300	280981760	4980	4980	4980	4980	0
91	20230601	215200	280981760	4980	4980	4980	4980	0
92	20230601	215100	280981760	4980	4980	4980	4980	942
93	20230601	215000	280981760	4980	4980	4980	4980	0
94	20230601	214900	280981760	4980	4980	4980	4980	0
95	20230601	214800	280981760	4980	4980	4980	4980	0
96	20230601	214700	280981760	4980	4980	4980	4980	0
97	20230601	214600	280981760	4980	4980	4980	4980	0
98	20230601	214500	280981760	4980	4980	4980	4980	0
99	20230601	214400	280981760	4980	4980	4980	4980	0
100	20230601	214300	280981760	4980	4980	4980	4980	0
101	20230601	214200	280981760	4980	4980	4980	4980	0
102	20230601	214100	280981760	4980	4980	4980	4980	0
103	20230601	214000	280981760	4980	4980	4980	4980	0
104	20230601	213900	280981760	4980	4980	4980	4980	0
105	20230601	213800	280981760	4980	4980	4980	4980	0
106	20230601	213700	280981760	4980	4980	4980	4980	0
107	20230601	213600	280981760	4980	4980	4980	4980	0
108	20230601	213500	280981760	4980	4980	4980	4980	0
109	20230601	213400	280981760	4980	4980	4980	4980	0
110	20230601	213300	280981760	4980	4980	4980	4980	0
111	20230601	213200	280981760	4980	4980	4980	4980	0
112	20230601	213100	280981760	4980	4980	4980	4980	0
113	20230601	213000	280981760	4980	4980	4980	4980	0
114	20230601	212900	280981760	4980	4980	4980	4980	0
115	20230601	212800	280981760	4980	4980	4980	4980	0
116	20230601	212700	280981760	4980	4980	4980	4980	0
117	20230601	212600	280981760	4980	4980	4980	4980	0
118	20230601	212500	280981760	4980	4980	4980	4980	0
119	20230601	212400	280981760	4980	4980	4980	4980	0
120	20230601	212300	280981760	4980	4980	4980	4980	0
121	20230601	212200	280981760	4980	4980	4980	4980	0
122	20230601	212100	280981760	4980	4980	4980	4980	942
123	20230601	212000	280981760	4980	4980	4980	4980	0
124	20230601	211900	280981760	4980	4980	4980	4980	0
125	20230601	211800	280981760	4980	4980	4980	4980	0
126	20230601	211700	280981760	4980	4980	4980	4980	0
127	20230601	211600	280981760	4980	4980	4980	4980	0
128	20230601	211500	280981760	4980	4980	4980	4980	0
129	20230601	211400	280981760	4980	4980	4980	4980	0
130	20230601	211300	280981760	4980	4980	4980	4980	0
131	20230601	211200	280981760	4980	4980	4980	4980	0
132	20230601	211100	280981760	4980	4980	4980	4980	0
133	20230601	211000	280981760	4980	4980	4980	4980	0
134	20230601	210900	280981760	4980	4980	4980	4980	0
135	20230601	210800	280981760	4980	4980	4980	4980	0
136	20230601	210700	280981760	4980	4980	4980	4980	0
137	20230601	210600	280981760	4980	4980	4980	4980	0
138	20230601	210500	280981760	4980	4980	4980	4980	0
139	20230601	210400	280981760	4980	4980	4980	4980	0
140	20230601	210300	280981760	4980	4980	4980	4980	0
141	20230601	210200	280981760	4980	4980	4980	4980	0
142	20230601	210100	280981760	4980	4980	4980	4980	0
143	20230601	210000	280981760	4980	4980	4980	4980	0
144	20230601	205900	280981760	4980	4980	4980	4980	0
145	20230601	205800	280981760	4980	4980	4980	4980	0
146	20230601	205700	280981760	4980	4980	4980	4980	0
147	20230601	205600	280981760	4980	4980	4980	4980	0
148	20230601	205500	280981760	4980	4980	4980	4980	0
149	20230601	205400	280981760	4980	4980	4980	4980	0
150	20230601	205300	280981760	4980	4980	4980	4980	0
151	20230601	205200	280981760	4980	4980	4980	4980	0
152	20230601	205100	280981760	4980	4980	4980	4980	942
153	20230601	205000	280981760	4980	4980	4980	4980	0
154	20230601	204900	280981760	4980	4980	4980	4980	0
155	20230601	204800	280981760	4980	4980	4980	4980	0
156	20230601	204700	280981760	4980	4980	4980	4980	0
157	20230601	204600	280981760	4980	4980	4980	4980	0
158	20230601	204500	280981760	4980	4980	4980	4980	0
159	20230601	204400	280981760	4980	4980	4980	4980	0
160	20230601	204300	280981760	4980	4980	4980	4980	0
161	20230601	204200	280981760	4980	4980	4980	4980	0
162	20230601	204100	280981760	4980	4980	4980	4980	0
163	20230601	204000	280981760	4980	4980	4980	4980	0
164	20230601	203900	280981760	4980	4980	4980	4980	0
165	20230601	203800	280981760	4980	4980	4980	4980	0
166	20230601	203700	280981760	4980	4980	4980	4980	0
167	20230601	203600	280981760	4980	4980	4980	4980	0
168	20230601	203500	280981760	4980	4980	4980	4980	0
169	20230601	203400	280981760	4980	4980	4980	4980	0
170	20230601	203300	280981760	4980	4980	4980	4980	0
171	20230601	203200	280981760	4980	4980	4980	4980	0
172	20230601	203100	280981760	4980	4980	4980	4980	0
173	20230601	203000	280981760	4980	4980	4980	4980	0
174	20230601	202900	280981760	4980	4980	4980	4980	0
175	20230601	202800	280981760	4980	4980	4980	4980	0
176	20230601	202700	280981760	4980	4980	4980	4980	0
177	20230601	202600	280981760	4980	4980	4980	4980	0
178	20230601	202500	280981760	4980	4980	4980	4980	0
179	20230601	202400	280981760	4980	4980	4980	4980	0
180	20230601	202300	280981760	4980	4980	4980	4980	0
181	20230601	202200	280981760	4980	4980	4980	4980	0
182	20230601	202100	280981760	4980	4980	4980	4980	942
183	20230601	202000	280981760	4980	4980	4980	4980	0
184	20230601	201900	280981760	4980	4980	4980	4980	0
185	20230601	201800	280981760	4980	4980	4980	4980	0
186	20230601	201700	280981760	4980	4980	4980	4980	0
187	20230601	201600	280981760	4980	4980	4980	4980	0
188	20230601	201500	280981760	4980	4980	4980	4980	0
189	20230601	201400	280981760	4980	4980	4980	4980	0
190	20230601	201300	280981760	4980	4980	4980	4980	0
191	20230601	201200	280981760	4980	4980	4980	4980	0
192	20230601	201100	280981760	4980	4980	4980	4980	0
193	20230601	201000	280981760	4980	4980	4980	4980	0
194	20230601	200900	280981760	4980	4980	4980	4980	0
195	20230601	200800	280981760	4980	4980	4980	4980	0
196	20230601	200700	280981760	4980	4980	4980	4980	0
197	20230601	200600	280981760	4980	4980	4980	4980	0
198	20230601	200500	280981760	4980	4980	4980	4980	0
199	20230601	200400	280981760	4980	4980	4980	4980	0
200	20230601	200300	280981760	4980	4980	4980	4980	0
201	20230601	200200	280981760	4980	4980	4980	4980	0
202	20230601	200100	280981760	4980	4980	4980	4980	0
203	20230601	200000	280981760	4980	4980	4980	4980	0
204	20230601	195900	280981760	4980	4980	4980	4980	0
205	20230601	195800	280981760	4980	4980	4980	4980	0
206	20230601	195700	280981760	4980	4980	4980	4980	0
207	20230601	195600	280981760	4980	4980	4980	4980	0
208	20230601	195500	280981760	4980	4980	4980	4980	0
209	20230601	195400	280981760	4980	4980	4980	4980	0
210	20230601	195300	280981760	4980	4980	4980	4980	0
211	20230601	195200	280981760	4980	4980	4980	4980	0
212	20230601	195100	280981760	4980	4980	4980	4980	942
213	20230601	195000	280981760	4980	4980	4980	4980	0
214	20230601	194900	280981760	4980	4980	4980	4980	0
215	20230601	194800	280981760	4980	4980	4980	4980	0
216	20230601	194700	280981760	4980	4980	4980	4980	0
217	20230601	194600	280981760	4980	4980	4980	4980	0
218	20230601	194500	280981760	4980	4980	4980	4980	0
219	20230601	194400	280981760	4980	4980	4980	4980	0
220	20230601	194300	280981760	4980	4980	4980	4980	0
221	20230601	194200	280981760	4980	4980	4980	4980	0
222	20230601	194100	280981760	4980	4980	4980	4980	0
223	20230601	194000	280981760	4980	4980	4980	4980	0
224	20230601	193900	280981760	4980	4980	4980	4980	0
225	20230601	193800	280981760	4980	4980	4980	4980	0
226	20230601	193700	280981760	4980	4980	4980	4980	0
227	20230601	193600	280981760	4980	4980	4980	4980	0
228	20230601	193500	280981760	4980	4980	4980	4980	0
229	20230601	193400	280981760	4980	4980	4980	4980	0
230	20230601	193300	280981760	4980	4980	4980	4980	0
231	20230601	193200	280981760	4980	4980	4980	4980	0
232	20230601	193100	280981760	4980	4980	4980	4980	0
233	20230601	193000	280981760	4980	4980	4980	4980	0
234	20230601	192900	280981760	4980	4980	4980	4980	0
235	20230601	192800	280981760	4980	4980	4980	4980	0
236	20230601	192700	280981760	4980	4980	4980	4980	0
237	20230601	192600	280981760	4980	4980	4980	4980	0
238	20230601	192500	280981760	4980	4980	4980	4980	0
239	20230601	192400	280981760	4980	4980	4980	4980	0
240	20230601	192300	280981760	4980	4980	4980	4980	0
241	20230601	192200	280981760	4980	4980	4980	4980	0
242	20230601	192100	280981760	4980	4980	4980	4980	942
243	20230601	192000	280981760	4980	4980	4980	4980	0
244	20230601	191900	280981760	4980	4980	4980	4980	0
245	20230601	191800	280981760	4980	4980	4980	4980	0
246	20230601	191700	280981760	4980	4980	4980	4980	0
247	20230601	191600	280981760	4980	4980	4980	4980	0
248	20230601	191500	280981760	4980	4980	4980	4980	0
249	20230601	191400	280981760	4980	4980	4980	4980	0
250	20230601	191300	280981760	4980	4980	4980	4980	0
251	20230601	191200	280981760	4980	4980	4980	4980	0
252	20230601	191100	280981760	4980	4980	4980	4980	0
253	20230601	191000	280981760	4980	4980	4980	4980	0
254	20230601	190900	280981760	4980	4980	4980	4980	0
255	20230601	190800	280981760	4980	4980	4980	4980	0
256	20230601	190700	280981760	4980	4980	4980	4980	0
257	20230601	190600	280981760	4980	4980	4980	4980	0
258	20230601	190500	280981760	4980	4980	4980	4980	0
259	20230601	190400	280981760	4980	4980	4980	4980	0
260	20230601	190300	280981760	4980	4980	4980	4980	0
261	20230601	190200	280981760	4980	4980	4980	4980	0
262	20230601	190100	280981760	4980	4980	4980	4980	0
263	20230601	190000	280981760	4980	4980	4980	4980	0
264	20230601	185900	280981760	4980	4980	4980	4980	0
265	20230601	185800	280981760	4980	4980	4980	4980	0
266	20230601	185700	280981760	4980	4980	4980	4980	0
267	20230601	185600	280981760	4980	4980	4980	4980	0
268	20230601	185500	280981760	4980	4980	4980	4980	0
269	20230601	185400	280981760	4980	4980	4980	4980	0
270	20230601	185300	280981760	4980	4980	4980	4980	0
271	20230601	185200	280981760	4980	4980	4980	4980	0
272	20230601	185100	280981760	4980	4980	4980	4980	942
273	20230601	185000	280981760	4980	4980	4980	4980	0
274	20230601	184900	280981760	4980	4980	4980	4980	0
275	20230601	184800	280981760	4980	4980	4980	4980	0
276	20230601	184700	280981760	4980	4980	4980	4980	0
277	20230601	184600	280981760	4980	4980	4980	4980	0
278	20230601	184500	280981760	4980	4980	4980	4980	0
279	20230601	184400	280981760	4980	4980	4980	4980	0
280	20230601	184300	280981760	4980	4980	4980	4980	0
281	20230601	184200	280981760	4980	4980	4980	4980	0
282	20230601	184100	280981760	4980	4980	4980	4980	0
283	20230601	184000	280981760	4980	4980	4980	4980	0
284	20230601	183900	280981760	4980	4980	4980	4980	0
285	20230601	183800	280981760	4980	4980	4980	4980	0
286	20230601	183700	280981760	4980	4980	4980	4980	0
287	20230601	183600	280981760	4980	4980	4980	4980	0
288	20230601	183500	280981760	4980	4980	4980	4980	0
289	20230601	183400	280981760	4980	4980	4980	4980	0
290	20230601	183300	280981760	4980	4980	4980	4980	0
291	20230601	183200	280981760	4980	4980	4980	4980	0
292	20230601	183100	280981760	4980	4980	4980	4980	0
293	20230601	183000	280981760	4980	4980	4980	4980	0
294	20230601	182900	280981760	4980	4980	4980	4980	0
295	20230601	182800	280981760	4980	4980	4980	4980	0
296	20230601	182700	280981760	4980	4980	4980	4980	0
297	20230601	182600	280981760	4980	4980	4980	4980	0
298	20230601	182500	280981760	4980	4980	4980	4980	0
299	20230601	182400	280981760	4980	4980	4980	4980	0
300	20230601	182300	280981760	4980	4980	4980	4980	0
301	20230601	182200	280981760	4980	4980	4980	4980	0
302	20230601	182100	280981760	4980	4980	4980	4980	942
303	20230601	182000	280981760	4980	4980	4980	4980	0
304	20230601	181900	280981760	4980	4980	4980	4980	0
305	20230601	181800	280981760	4980	4980	4980	4980	0
306	20230601	181700	280981760	4980	4980	4980	4980	0
307	20230601	181600	280981760	4980	4980	4980	4980	0
308	20230601	181500	280981760	4980	4980	4980	4980	0
309	20230601	181400	280981760	4980	4980	4980	4980	0
310	20230601	181300	280981760	4980	4980	4980	4980	0
311	20230601	181200	280981760	4980	4980	4980	4980	0
312	20230601	181100	280981760	4980	4980	4980	4980	0
313	20230601	181000	280981760	4980	4980	4980	4980	0
314	20230601	180900	280981760	4980	4980	4980	4980	0
315	20230601	180800	280981760	4980	4980	4980	4980	0
316	20230601	180700	280981760	4980	4980	4980	4980	0
317	20230601	180600	280981760	4980	4980	4980	4980	0
318	20230601	180500	280981760	4980	4980	4980	4980	0
319	20230601	180400	280981760	4980	4980	4980	4980	0
320	20230601	180300	280981760	4980	4980	4980	4980	0
321	20230601	180200	280981760	4980	4980	4980	4980	0
322	20230601	180100	280981760	4980	4980	4980	4980	0
323	20230601	180000	280981760	4980	4980	4980	4980	0
324	20230601	175900	280981760	4980	4980	4980	4980	0
325	20230601	175800	280981760	4980	4980	4980	4980	0
326	20230601	175700	280981760	4980	4980	4980	4980	0
327	20230601	175600	280981760	4980	4980	4980	4980	0
328	20230601	175500	280981760	4980	4980	4980	4980	0
329	20230601	175400	280981760	4980	4980	4980	4980	0
330	20230601	175300	280981760	4980	4980	4980	4980	0
331	20230601	175200	280981760	4980	4980	4980	4980	0
332	20230601	175100	280981760	4980	4980	4980	4980	942
333	20230601	175000	280981760	4980	4980	4980	4980	0
334	20230601	174900	280981760	4980	4980	4980	4980	0
335	20230601	174800	280981760	4980	4980	4980	4980	0
336	20230601	174700	280981760	4980	4980	4980	4980	0
337	20230601	174600	280981760	4980	4980	4980	4980	0
338	20230601	174500	280981760	4980	4980	4980	4980	0
339	20230601	174400	280981760	4980	4980	4980	4980	0
340	20230601	174300	280981760	4980	4980	4980	4980	0
341	20230601	174200	280981760	4980	4980	4980	4980	0
342	20230601	174100	280981760	4980	4980	4980	4980	0
343	20230601	174000	280981760	4980	4980	4980	4980	0
344	20230601	173900	280981760	4980	4980	4980	4980	0
345	20230601	173800	280981760	4980	4980	4980	4980	0
346	20230601	173700	280981760	4980	4980	4980	4980	0
347	20230601	173600	280981760	4980	4980	4980	4980	0
348	20230601	173500	280981760	4980	4980	4980	4980	0
349	20230601	173400	280981760	4980	4980	4980	4980	0
350	20230601	173300	280981760	4980	4980	4980	4980	0
351	20230601	173200	280981760	4980	4980	4980	4980	0
352	20230601	173100	280981760	4980	4980	4980	4980	0
353	20230601	173000	280981760	4980	4980	4980	4980	0
354	20230601	172900	280981760	4980	4980	4980	4980	0
355	20230601	172800	280981760	4980	4980	4980	4980	0
356	20230601	172700	280981760	4980	4980	4980	4980	0
357	20230601	172600	280981760	4980	4980	4980	4980	0
358	20230601	172500	280981760	4980	4980	4980	4980	0
359	20230601	172400	280981760	4980	4980	4980	4980	0
360	20230601	172300	280981760	4980	4980	4980	4980	0
361	20230601	172200	280981760	4980	4980	4980	4980	0
362	20230601	172100	280981760	4980	4980	4980	4980	942
363	20230601	172000	280981760	4980	4980	4980	4980	0
364	20230601	171900	280981760	4980	4980	4980	4980	0
365	20230601	171800	280981760	4980	4980	4980	4980	0
366	20230601	171700	280981760	4980	4980	4980	4980	0
367	20230601	171600	280981760	4980	4980	4980	4980	0
368	20230601	171500	280981760	4980	4980	4980	4980	0
369	20230601	171400	280981760	4980	4980	4980	4980	0
370	20230601	171300	280981760	4980	4980	4980	4980	0
371	20230601	171200	280981760	4980	4980	4980	4980	0
372	20230601	171100	280981760	4980	4980	4980	4980	0
373	20230601	171000	280981760	4980	4980	4980	4980	0
374	20230601	170900	280981760	4980	4980	4980	4980	0
375	20230601	170800	280981760	4980	4980	4980	4980	0
376	20230601	170700	280981760	4980	4980	4980	4980	0
377	20230601	170600	280981760	4980	4980	4980	4980	0
378	20230601	170500	280981760	4980	4980	4980	4980	0
379	20230601	170400	280981760	4980	4980	4980	4980	0
380	20230601	170300	280981760	4980	4980	4980	4980	0
381	20230601	170200	280981760	4980	4980	4980	4980	0
382	20230601	170100	280981760	4980	4980	4980	4980	0
383	20230601	170000	280981760	4980	4980	4980	4980	0
384	20230601	165900	280981760	4980	4980	4980	4980	0
385	20230601	165800	280981760	4980	4980	4980	4980	0
386	20230601	165700	280981760	4980	4980	4980	4980	0
387	20230601	165600	280981760	4980	4980	4980	4980	0
388	20230601	165500	280981760	4980	4980	4980	4980	0
389	20230601	165400	280981760	4980	4980	4980	4980	0
390	20230601	165300	280981760	4980	4980	4980	4980	0
391	20230601	165200	280981760	4980	4980	4980	4980	0
392	20230601	165100	280981760	4980	4980	4980	4980	942
393	20230601	165000	280981760	4980	4980	4980	4980	0
394	20230601	164900	280981760	4980	4980	4980	4980	0
395	20230601	164800	280981760	4980	4980	4980	4980	0
396	20230601	164700	280981760	4980	4980	4980	4980	0
397	20230601	164600	280981760	4980	4980	4980	4980	0
398	20230601	164500	280981760	4980	4980	4980	4980	0
399	20230601	164400	280981760	4980	4980	4980	4980	0
400	20230601	164300	280981760	4980	4980	4980	4980	0
401	20230601	164200	280981760	4980	4980	4980	4980	0
402	20230601	164100	280981760	4980	4980	4980	4980	0
403	20230601	164000	280981760	4980	4980	4980	4980	0
404	20230601	163900	280981760	4980	4980	4980	4980	0
405	20230601	163800	280981760	4980	4980	4980	4980	0
406	20230601	163700	280981760	4980	4980	4980	4980	0
407	20230601	163600	280981760	4980	4980	4980	4980	0
408	20230601	163500	280981760	4980	4980	4980	4980	0
409	20230601	163400	280981760	4980	4980	4980	4980	0
410	20230601	163300	280981760	4980	4980	4980	4980	0
411	20230601	163200	280981760	4980	4980	4980	4980	0
412	20230601	163100	280981760	4980	4980	4980	4980	0
413	20230601	163000	280981760	4980	4980	4980	4980	0
414	20230601	162900	280981760	4980	4980	4980	4980	0
415	20230601	162800	280981760	4980	4980	4980	4980	0
416	20230601	162700	280981760	4980	4980	4980	4980	0
417	20230601	162600	280981760	4980	4980	4980	4980	0
418	20230601	162500	280981760	4980	4980	4980	4980	0
419	20230601	162400	280981760	4980	4980	4980	4980	0
420	20230601	162300	280981760	4980	4980	4980	4980	0
421	20230601	162200	280981760	4980	4980	4980	4980	0
422	20230601	162100	280981760	4980	4980	4980	4980	942
423	20230601	162000	280981760	4980	4980	4980	4980	0
424	20230601	161900	280981760	4980	4980	4980	4980	0
425	20230601	161800	280981760	4980	4980	4980	4980	0
426	20230601	161700	280981760	4980	4980	4980	4980	0
427	20230601	161600	280981760	4980	4980	4980	4980	0
428	20230601	161500	280981760	4980	4980	4980	4980	0
429	20230601	161400	280981760	4980	4980	4980	4980	0
430	20230601	161300	280981760	4980	4980	4980	4980	0
431	20230601	161200	280981760	4980	4980	4980	4980	0
432	20230601	161100	280981760	4980	4980	4980	4980	0
433	20230601	161000	280981760	4980	4980	4980	4980	0
434	20230601	160900	280981760	4980	4980	4980	4980	0
435	20230601	160800	280981760	4980	4980	4980	4980	0
436	20230601	160700	280981760	4980	4980	4980	4980	0
437	20230601	160600	280981760	4980	4980	4980	4980	0
438	20230601	160500	280981760	4980	4980	4980	4980	0
439	20230601	160400	280981760	4980	4980	4980	4980	0
440	20230601	160300	280981760	4980	4980	4980	4980	0
441	20230601	160200	280981760	4980	4980	4980	4980	0
442	20230601	160100	280981760	4980	4980	4980	4980	0
443	20230601	160000	280981760	4980	4980	4980	4980	0
444	20230601	155900	280981760	4980	4980	4980	4980	0
445	20230601	155800	280981760	4980	4980	4980	4980	0
446	20230601	155700	280981760	4980	4980	4980	4980	0
447	20230601	155600	280981760	4980	4980	4980	4980	0
448	20230601	155500	280981760	4980	4980	4980	4980	0
449	20230601	155400	280981760	4980	4980	4980	4980	0
450	20230601	155300	280981760	4980	4980	4980	4980	0
451	20230601	155200	280981760	4980	4980	4980	4980	0
452	20230601	155100	280981760	4980	4980	4980	4980	942
453	20230601	155000	280981760	4980	4980	4980	4980	0
454	20230601	154900	280981760	4980	4980	4980	4980	0
455	20230601	154800	280981760	4980	4980	4980	4980	0
456	20230601	154700	280981760	4980	4980	4980	4980	0
457	20230601	154600	280981760	4980	4980	4980	4980	0
458	20230601	154500	280981760	4980	4980	4980	4980	0
459	20230601	154400	280981760	4980	4980	4980	4980	0
460	20230601	154300	280981760	4980	4980	4980	4980	0
461	20230601	154200	280981760	4980	4980	4980	4980	0
462	20230601	154100	280981760	4980	4980	4980	4980	0
463	20230601	154000	280981760	4980	4980	4980	4980	0
464	20230601	153900	280981760	4980	4980	4980	4980	0
465	20230601	153800	280981760	4980	4980	4980	4980	0
466	20230601	153700	280981760	4980	4980	4980	4980	0
467	20230601	153600	280981760	4980	4980	4980	4980	0
468	20230601	153500	280981760	4980	4980	4980	4980	0
469	20230601	153400	280981760	4980	4980	4980	4980	0
470	20230601	153300	280981760	4980	4980	4980	4980	0
471	20230601	153200	280981760	4980	4980	4980	4980	0
472	20230601	153100	280981760	4980	4980	4980	4980	0
473	20230601	153000	280981760	4980	4980	4980	4980	942
474	20230601	152900	276290600	4980	4980	4980	4980	0
475	20230601	152800	276290600	4980	4980	4980	4980	0
476	20230601	152700	276290600	4980	4980	4980	4980	0
477	20230601	152600	276290600	4980	4980	4980	4980	0
478	20230601	152500	276290600	4980	4980	4980	4980	0
479	20230601	152400	276290600	4980	4980	4980	4980	0
480	20230601	152300	276290600	4980	4980	4980	4980	0
481	20230601	152200	276290600	4980	4980	4980	4980	0
482	20230601	152100	276290600	4980	4980	4980	4980	0
483	20230601	152000	276290600	4980	4980	4980	4980	0
484	20230601	151900	276290600	4980	4975	4985	4965	583
485	20230601	151800	273388090	4975	4970	4980	4970	18
486	20230601	151700	273298525	4970	4975	4975	4970	74
487	20230601	151600	272930580	4980	4980	4980	4980	0
488	20230601	151500	272930580	4980	4980	4980	4980	0
489	20230601	151400	272930580	4980	4980	4980	4980	0
490	20230601	151300	272930580	4980	4980	4980	4980	0
491	20230601	151200	272930580	4980	4980	4980	4980	25
492	20230601	151100	272806080	4975	4975	4975	4975	0
493	20230601	151000	272806080	4975	4975	4975	4975	0
494	20230601	150900	272806080	4975	4975	4975	4975	0
495	20230601	150800	272806080	4975	4975	4975	4975	0
496	20230601	150700	272806080	4975	4975	4975	4975	5
497	20230601	150600	272781205	4975	4975	4975	4975	5
498	20230601	150500	272756330	4985	4980	4985	4970	144
499	20230601	150400	272039845	4985	4985	4985	4985	0
500	20230601	150300	272039845	4985	4985	4985	4985	0
501	20230601	150200	272039845	4985	4985	4985	4985	0
502	20230601	150100	272039845	4985	4985	4985	4985	0
503	20230601	150000	272039845	4985	4985	4985	4985	0
504	20230601	145900	272039845	4985	4985	4985	4985	0
505	20230601	145800	272039845	4985	4985	4985	4985	101
506	20230601	145700	271536360	4985	4985	4985	4985	45
507	20230601	145600	271312035	4985	4985	4985	4985	52
508	20230601	145500	271052815	4985	4985	4985	4985	33
509	20230601	145400	270888310	4990	4990	4990	4990	38
510	20230601	145300	270698690	4990	4990	4990	4990	0
511	20230601	145200	270698690	4990	4995	4995	4990	21
512	20230601	145100	270593850	4990	4985	4990	4985	14
513	20230601	145000	270524010	4985	4985	4985	4985	12
514	20230601	144900	270464190	4985	4985	4985	4985	1
515	20230601	144800	270459205	4980	4980	4980	4980	32
516	20230601	144700	270299845	4975	4975	4975	4975	55
517	20230601	144600	270026220	4980	4980	4980	4980	42
518	20230601	144500	269817060	4985	4985	4985	4985	0
519	20230601	144400	269817060	4985	4985	4985	4985	0
520	20230601	144300	269817060	4985	4980	4985	4980	18
521	20230601	144200	269727415	4985	4985	4985	4985	2
522	20230601	144100	269717445	4985	4990	4990	4985	101
523	20230601	144000	269213845	4990	4990	4990	4990	23
524	20230601	143900	269099075	4980	4980	4980	4980	0
525	20230601	143800	269099075	4980	4980	4980	4980	0
526	20230601	143700	269099075	4980	4980	4980	4980	0
527	20230601	143600	269099075	4980	4980	4980	4980	0
528	20230601	143500	269099075	4980	4980	4980	4980	20
529	20230601	143400	268999475	4975	4975	4975	4975	0
530	20230601	143300	268999475	4975	4990	4990	4975	57
531	20230601	143200	268715380	4990	4990	4990	4990	0
532	20230601	143100	268715380	4990	4985	4990	4985	22
533	20230601	143000	268605700	4985	4985	4985	4985	18
534	20230601	142900	268515970	4985	4985	4985	4985	6
535	20230601	142800	268486060	4980	4980	4980	4980	0
536	20230601	142700	268486060	4980	4980	4980	4980	2
537	20230601	142600	268476100	4980	4980	4980	4980	29
538	20230601	142500	268331680	4980	4980	4980	4980	0
539	20230601	142400	268331680	4980	4980	4980	4980	6
540	20230601	142300	268301800	4980	4980	4980	4980	2
541	20230601	142200	268291840	4980	4980	4980	4980	6
542	20230601	142100	268261960	4980	4980	4980	4980	35
543	20230601	142000	268087660	4980	4980	4980	4980	31
544	20230601	141900	267933280	4975	4975	4975	4975	0
545	20230601	141800	267933280	4975	4975	4975	4975	7
546	20230601	141700	267898455	4975	4975	4975	4975	8
547	20230601	141600	267858655	4975	4975	4975	4975	0
548	20230601	141500	267858655	4975	4975	4975	4975	38
549	20230601	141400	267669605	4970	4970	4970	4970	0
550	20230601	141300	267669605	4970	4970	4970	4970	0
551	20230601	141200	267669605	4970	4970	4970	4970	0
552	20230601	141100	267669605	4970	4970	4970	4970	0
553	20230601	141000	267669605	4970	4975	4975	4970	13
554	20230601	140900	267604935	4975	4975	4975	4975	0
555	20230601	140800	267604935	4975	4975	4975	4975	0
556	20230601	140700	267604935	4975	4975	4975	4975	0
557	20230601	140600	267604935	4975	4975	4975	4975	24
558	20230601	140500	267485535	4970	4970	4970	4970	34
559	20230601	140400	267316555	4965	4965	4965	4965	50
560	20230601	140300	267068305	4970	4970	4970	4965	326
561	20230601	140200	265449410	4975	4975	4975	4975	0
562	20230601	140100	265449410	4975	4975	4975	4975	24
563	20230601	140000	265330010	4975	4975	4975	4975	123
564	20230601	135900	264718085	4975	4975	4975	4975	58
565	20230601	135800	264429535	4980	4980	4980	4980	0
566	20230601	135700	264429535	4980	4980	4980	4980	0
567	20230601	135600	264429535	4980	4980	4980	4980	100
568	20230601	135500	263931535	4975	4975	4975	4975	0
569	20230601	135400	263931535	4975	4975	4975	4975	29
570	20230601	135300	263787260	4975	4975	4975	4975	23
571	20230601	135200	263672835	4975	4970	4975	4970	207
572	20230601	135100	262643510	4975	4975	4975	4975	11
573	20230601	135000	262588785	4975	4975	4975	4975	13
574	20230601	134900	262524110	4975	4975	4975	4975	0
575	20230601	134800	262524110	4975	4975	4975	4975	9
576	20230601	134700	262479335	4975	4970	4975	4970	1025
577	20230601	134600	257381000	4970	4970	4970	4970	25
578	20230601	134500	257256750	4970	4970	4970	4970	46
579	20230601	134400	257028130	4970	4970	4970	4970	11
580	20230601	134300	256973460	4970	4970	4970	4970	0
581	20230601	134200	256973460	4970	4970	4970	4970	0
582	20230601	134100	256973460	4970	4970	4970	4970	2
583	20230601	134000	256963520	4970	4970	4970	4970	23
584	20230601	133900	256849210	4970	4970	4970	4970	0
585	20230601	133800	256849210	4970	4970	4970	4970	100
586	20230601	133700	256352210	4970	4970	4970	4970	0
587	20230601	133600	256352210	4970	4970	4970	4970	90
588	20230601	133500	255904910	4970	4970	4970	4970	0
589	20230601	133400	255904910	4970	4970	4970	4970	0
590	20230601	133300	255904910	4970	4970	4970	4970	0
591	20230601	133200	255904910	4970	4970	4970	4970	0
592	20230601	133100	255904910	4970	4970	4970	4970	300
593	20230601	133000	254413910	4970	4970	4970	4970	25
594	20230601	132900	254289660	4970	4970	4970	4965	2240
595	20230601	132800	243166410	4970	4970	4970	4970	823
596	20230601	132700	239076100	4970	4970	4970	4970	2
597	20230601	132600	239066160	4970	4965	4970	4965	230
598	20230601	132500	237924100	4965	4965	4965	4965	0
599	20230601	132400	237924100	4965	4965	4965	4965	127
600	20230601	132300	237293545	4970	4970	4970	4970	30
601	20230601	132200	237144445	4970	4970	4970	4970	0
602	20230601	132100	237144445	4970	4970	4970	4970	23
603	20230601	132000	237030135	4970	4970	4970	4970	23
604	20230601	131900	236915825	4970	4970	4970	4970	0
605	20230601	131800	236915825	4970	4970	4970	4970	0
606	20230601	131700	236915825	4970	4970	4970	4970	23
607	20230601	131600	236801515	4965	4965	4965	4965	0
608	20230601	131500	236801515	4965	4975	4975	4965	889
609	20230601	131400	232386820	4975	4975	4975	4975	0
610	20230601	131300	232386820	4975	4975	4975	4975	0
611	20230601	131200	232386820	4975	4975	4975	4975	0
612	20230601	131100	232386820	4975	4975	4975	4975	0
613	20230601	131000	232386820	4975	4985	4985	4975	34
614	20230601	130900	232217505	4985	4985	4985	4985	0
615	20230601	130800	232217505	4985	4985	4985	4985	46
616	20230601	130700	231988195	4985	4985	4985	4985	0
617	20230601	130600	231988195	4985	4985	4985	4985	24
618	20230601	130500	231868555	4980	4995	4995	4980	2600
619	20230601	130400	218916365	5000	5000	5000	5000	0
620	20230601	130300	218916365	5000	5000	5000	5000	0
621	20230601	130200	218916365	5000	5000	5000	5000	0
622	20230601	130100	218916365	5000	4995	5000	4995	29
623	20230601	130000	218771485	4995	5000	5000	4995	87
624	20230601	125900	218336805	4995	4995	4995	4995	56
625	20230601	125800	218057085	4995	4995	4995	4995	79
626	20230601	125700	217662480	4995	4995	4995	4995	31
627	20230601	125600	217507635	4995	4995	4995	4995	0
628	20230601	125500	217507635	4995	5000	5000	4995	674
629	20230601	125400	214140635	5000	5000	5000	5000	76
630	20230601	125300	213760635	5010	5010	5010	5010	0
631	20230601	125200	213760635	5010	5010	5010	5010	0
632	20230601	125100	213760635	5010	5010	5010	5010	0
633	20230601	125000	213760635	5010	5010	5010	5010	63
634	20230601	124900	213445005	5010	5010	5010	5010	0
635	20230601	124800	213445005	5010	5010	5010	5010	0
636	20230601	124700	213445005	5010	5010	5010	5010	0
637	20230601	124600	213445005	5010	5010	5010	5010	0
638	20230601	124500	213445005	5010	5010	5010	5010	26
639	20230601	124400	213314745	5000	5000	5000	5000	0
640	20230601	124300	213314745	5000	5000	5000	5000	1
641	20230601	124200	213309745	4995	5000	5000	4995	204
642	20230601	124100	212290510	5010	5010	5010	5010	0
643	20230601	124000	212290510	5010	5010	5010	5010	23
644	20230601	123900	212175280	5000	5000	5000	5000	400
645	20230601	123800	210175280	5000	5000	5000	5000	45
646	20230601	123700	209950280	5000	5000	5000	5000	0
647	20230601	123600	209950280	5000	5000	5000	5000	0
648	20230601	123500	209950280	5000	5000	5000	5000	0
649	20230601	123400	209950280	5000	5000	5000	5000	3
650	20230601	123300	209935280	5000	5000	5000	5000	100
651	20230601	123200	209435280	5000	5000	5000	5000	0
652	20230601	123100	209435280	5000	5000	5000	5000	6
653	20230601	123000	209405280	5010	5010	5010	5010	13
654	20230601	122900	209340150	5010	5010	5010	5010	3
655	20230601	122800	209325120	5010	5010	5010	5010	1
656	20230601	122700	209320110	5010	5010	5010	5010	0
657	20230601	122600	209320110	5010	5010	5010	5010	0
658	20230601	122500	209320110	5010	5010	5010	5010	0
659	20230601	122400	209320110	5010	5010	5010	5010	35
660	20230601	122300	209144760	5020	5010	5020	5000	100
661	20230601	122200	208644230	5010	5010	5010	5010	27
662	20230601	122100	208508960	5010	5010	5010	5010	696
663	20230601	122000	205022000	5010	5010	5010	5010	143
664	20230601	121900	204305570	5010	5010	5010	5010	0
665	20230601	121800	204305570	5010	5000	5010	5000	2
666	20230601	121700	204295560	5010	5010	5010	5010	0
667	20230601	121600	204295560	5010	5000	5010	5000	34
668	20230601	121500	204125330	5010	5010	5010	5010	10
669	20230601	121400	204075230	5010	5010	5010	5010	0
670	20230601	121300	204075230	5010	5010	5010	5010	2
671	20230601	121200	204065210	5010	5010	5010	5010	0
672	20230601	121100	204065210	5010	5010	5010	5010	83
673	20230601	121000	203649380	5010	5010	5010	5010	68
674	20230601	120900	203308700	5010	5010	5010	5010	200
675	20230601	120800	202306700	5010	5010	5010	5010	2
676	20230601	120700	202296680	5010	5010	5010	5010	100
677	20230601	120600	201795680	5010	5000	5010	5000	32
678	20230601	120500	201635440	5010	5010	5010	5010	0
679	20230601	120400	201635440	5010	5010	5010	5010	116
680	20230601	120300	201054280	5000	5000	5000	5000	300
681	20230601	120200	199554280	5000	4995	5000	4995	610
682	20230601	120100	196504405	4995	4995	4995	4995	25
683	20230601	120000	196379530	4995	5000	5000	4995	97
684	20230601	115900	195894845	4995	4995	4995	4995	2
685	20230601	115800	195884855	5000	5000	5000	5000	277
686	20230601	115700	194499855	5000	5000	5000	5000	31
687	20230601	115600	194344855	5000	5000	5000	5000	11
688	20230601	115500	194289855	5000	4995	5000	4995	424
689	20230601	115400	192170135	4990	4990	4990	4990	56
690	20230601	115300	191890695	4980	4980	4980	4980	0
691	20230601	115200	191890695	4980	4980	4980	4980	135
692	20230601	115100	191218395	4980	4985	4985	4980	74
693	20230601	115000	190849815	4985	4985	4985	4980	635
694	20230601	114900	187684415	4980	4980	4980	4980	0
695	20230601	114800	187684415	4980	4980	4980	4980	0
696	20230601	114700	187684415	4980	4980	4980	4980	56
697	20230601	114600	187405535	4980	4980	4980	4980	245
698	20230601	114500	186185435	4985	4985	4985	4985	2
699	20230601	114400	186175465	4985	4985	4985	4985	0
700	20230601	114300	186175465	4985	4985	4985	4985	0
701	20230601	114200	186175465	4985	4985	4985	4985	14
702	20230601	114100	186105675	4985	4985	4985	4985	0
703	20230601	114000	186105675	4985	4980	4985	4980	423
704	20230601	113900	183997765	4970	4970	4970	4970	0
705	20230601	113800	183997765	4970	4970	4970	4970	0
706	20230601	113700	183997765	4970	4970	4970	4970	0
707	20230601	113600	183997765	4970	4970	4970	4970	0
708	20230601	113500	183997765	4970	4980	4980	4970	39
709	20230601	113400	183803765	4980	4980	4980	4980	20
710	20230601	113300	183704165	4980	5000	5000	4980	901
711	20230601	113200	179216370	4990	4990	4990	4990	0
712	20230601	113100	179216370	4990	4990	4990	4990	0
713	20230601	113000	179216370	4990	5010	5010	4990	278
714	20230601	112900	177826470	5000	5000	5000	5000	21
715	20230601	112800	177721470	5000	5000	5000	4990	793
716	20230601	112700	173759470	5000	5000	5000	5000	50
717	20230601	112600	173509470	5000	4975	5000	4975	5815
718	20230601	112500	144507495	4970	4975	4975	4970	80
719	20230601	112400	144109755	4970	4970	4970	4970	100
720	20230601	112300	143612755	4975	4975	4975	4975	1
721	20230601	112200	143607780	4975	4975	4975	4975	0
722	20230601	112100	143607780	4975	4975	4975	4975	37
723	20230601	112000	143423705	4970	4975	4975	4970	46
724	20230601	111900	143194970	4965	4965	4965	4965	5
725	20230601	111800	143170145	4975	4975	4975	4975	0
726	20230601	111700	143170145	4975	4975	4975	4975	14
727	20230601	111600	143100495	4975	4975	4975	4975	0
728	20230601	111500	143100495	4975	4960	4975	4960	33
729	20230601	111400	142936665	4965	4965	4965	4965	0
730	20230601	111300	142936665	4965	4965	4965	4965	0
731	20230601	111200	142936665	4965	4965	4965	4965	41
732	20230601	111100	142733100	4965	4960	4965	4960	50
733	20230601	111000	142485055	4960	4975	4975	4960	36
734	20230601	110900	142306300	4975	4975	4975	4975	0
735	20230601	110800	142306300	4975	4975	4975	4975	30
736	20230601	110700	142157050	4975	4975	4975	4975	1
737	20230601	110600	142152075	4955	4955	4955	4955	0
738	20230601	110500	142152075	4955	4955	4955	4955	24
739	20230601	110400	142033155	4960	4960	4960	4960	0
740	20230601	110300	142033155	4960	4960	4960	4960	24
741	20230601	110200	141914115	4960	4950	4960	4950	142
742	20230601	110100	141210655	4935	4945	4945	4935	15
743	20230601	110000	141136510	4950	4950	4950	4945	1161
744	20230601	105900	135389680	4950	4950	4950	4950	4
745	20230601	105800	135369880	4950	4950	4950	4950	4
746	20230601	105700	135350080	4950	4950	4950	4950	3
747	20230601	105600	135335230	4940	4940	4940	4940	110
748	20230601	105500	134791830	4940	4950	4950	4940	34
749	20230601	105400	134623670	4950	4955	4955	4950	251
750	20230601	105300	133381185	4960	4960	4960	4960	0
751	20230601	105200	133381185	4960	4960	4960	4960	810
752	20230601	105100	129363585	4955	4960	4960	4955	1690
753	20230601	105000	120986840	4955	4980	4980	4955	661
754	20230601	104900	117710500	4980	4980	4980	4980	4
755	20230601	104800	117690580	4975	4975	4975	4975	85
756	20230601	104700	117267705	4975	4975	4975	4975	0
757	20230601	104600	117267705	4975	4975	4975	4975	20
758	20230601	104500	117168205	4975	4975	4975	4975	0
759	20230601	104400	117168205	4975	4980	4980	4975	47
760	20230601	104300	116934370	4980	4980	4980	4980	40
761	20230601	104200	116735170	4980	4980	4980	4980	0
762	20230601	104100	116735170	4980	4980	4980	4980	0
763	20230601	104000	116735170	4980	4965	4980	4965	400
764	20230601	103900	114748555	4965	4960	4965	4960	110
765	20230601	103800	114202905	4955	4965	4965	4955	1769
766	20230601	103700	105424240	4965	4970	4970	4960	1959
767	20230601	103600	95700930	4970	4970	4970	4970	137
768	20230601	103500	95020040	4970	4965	4970	4965	50
769	20230601	103400	94771755	4965	4965	4965	4965	9
770	20230601	103300	94727070	4955	4955	4965	4955	1815
771	20230601	103200	85717885	4950	4950	4950	4950	35
772	20230601	103100	85544635	4950	4945	4950	4945	452
773	20230601	103000	83307350	4945	4950	4950	4945	42
774	20230601	102900	83099575	4950	4950	4950	4950	6
775	20230601	102800	83069875	4950	4950	4950	4950	0
776	20230601	102700	83069875	4950	4950	4950	4950	15
777	20230601	102600	82995625	4950	4950	4950	4950	0
778	20230601	102500	82995625	4950	4945	4950	4945	340
779	20230601	102400	81314260	4945	4945	4945	4945	584
780	20230601	102300	78426380	4945	4945	4945	4945	702
781	20230601	102200	74954990	4945	4945	4945	4945	1334
782	20230601	102100	68358360	4945	4945	4945	4945	37
783	20230601	102000	68175395	4940	4945	4945	4940	97
784	20230601	101900	67696005	4945	4940	4945	4940	216
785	20230601	101800	66628955	4940	4940	4940	4940	6
786	20230601	101700	66599315	4940	4940	4940	4940	6
787	20230601	101600	66569675	4940	4940	4940	4940	31
788	20230601	101500	66416535	4940	4940	4940	4940	298
789	20230601	101400	64944415	4935	4935	4935	4935	27
790	20230601	101300	64811170	4935	4935	4935	4935	6
791	20230601	101200	64781560	4935	4935	4935	4935	7
792	20230601	101100	64747015	4935	4935	4935	4935	7
793	20230601	101000	64712470	4940	4935	4940	4935	437
794	20230601	100900	62555555	4935	4935	4935	4935	2
795	20230601	100800	62545685	4935	4935	4935	4935	208
796	20230601	100700	61519205	4935	4935	4935	4935	6
797	20230601	100600	61489595	4935	4935	4935	4935	2
798	20230601	100500	61479725	4930	4930	4930	4930	1187
799	20230601	100400	55627815	4930	4925	4930	4925	9
800	20230601	100300	55583450	4930	4930	4930	4930	109
801	20230601	100200	55046080	4930	4930	4930	4930	40
802	20230601	100100	54848880	4925	4925	4925	4925	49
803	20230601	100000	54607555	4925	4925	4925	4925	231
804	20230601	095900	53469880	4925	4930	4930	4925	11
805	20230601	095800	53415695	4930	4920	4930	4920	9
806	20230601	095700	53371345	4930	4930	4930	4930	8
807	20230601	095600	53331905	4925	4925	4925	4925	166
808	20230601	095500	52514355	4925	4920	4925	4920	293
809	20230601	095400	51072685	4920	4920	4920	4920	0
810	20230601	095300	51072685	4920	4920	4920	4920	13
811	20230601	095200	51008725	4920	4920	4920	4920	0
812	20230601	095100	51008725	4920	4920	4920	4920	12
813	20230601	095000	50949685	4920	4920	4920	4920	15
814	20230601	094900	50875885	4920	4920	4920	4920	14
815	20230601	094800	50807005	4910	4920	4920	4910	69
816	20230601	094700	50467795	4925	4920	4925	4920	7
817	20230601	094600	50433345	4925	4925	4925	4920	29
818	20230601	094500	50290545	4920	4920	4920	4920	115
819	20230601	094400	49724745	4925	4925	4925	4925	16
820	20230601	094300	49645945	4925	4920	4925	4920	27
821	20230601	094200	49512980	4920	4925	4925	4920	69
822	20230601	094100	49173420	4925	4925	4925	4920	71
823	20230601	094000	48823845	4925	4910	4925	4910	24
824	20230601	093900	48705870	4910	4900	4910	4900	504
825	20230601	093800	46231550	4905	4905	4905	4905	0
826	20230601	093700	46231550	4905	4905	4905	4905	0
827	20230601	093600	46231550	4905	4900	4925	4900	572
828	20230601	093500	43426020	4915	4915	4915	4915	100
829	20230601	093400	42934520	4915	4910	4915	4910	269
830	20230601	093300	41613715	4910	4895	4910	4895	304
831	20230601	093200	40122035	4890	4890	4890	4890	506
832	20230601	093100	37647695	4890	4885	4890	4885	4
833	20230601	093000	37628150	4885	4885	4885	4885	13
834	20230601	092900	37564645	4870	4870	4870	4870	0
835	20230601	092800	37564645	4870	4870	4870	4870	0
836	20230601	092700	37564645	4870	4880	4880	4870	400
837	20230601	092600	35615775	4890	4890	4890	4890	0
838	20230601	092500	35615775	4890	4890	4890	4890	0
839	20230601	092400	35615775	4890	4890	4890	4890	0
840	20230601	092300	35615775	4890	4890	4890	4890	0
841	20230601	092200	35615775	4890	4890	4890	4890	10
842	20230601	092100	35566875	4890	4890	4890	4890	0
843	20230601	092000	35566875	4890	4880	4890	4880	24
844	20230601	091900	35449575	4890	4890	4890	4890	0
845	20230601	091800	35449575	4890	4890	4890	4890	0
846	20230601	091700	35449575	4890	4890	4890	4890	0
847	20230601	091600	35449575	4890	4890	4890	4890	0
848	20230601	091500	35449575	4890	4890	4890	4890	0
849	20230601	091400	35449575	4890	4865	4890	4865	453
850	20230601	091300	33243755	4870	4865	4870	4865	534
851	20230601	091200	30643190	4865	4865	4865	4865	3000
852	20230601	091100	16048190	4865	4865	4865	4865	49
853	20230601	091000	15809805	4865	4860	4865	4860	25
854	20230601	090900	15688200	4865	4890	4890	4865	184
855	20230601	090800	14790790	4900	4880	4900	4880	2
856	20230601	090700	14781010	4880	4880	4880	4880	1000
857	20230601	090600	9901010	4880	4880	4880	4880	14
858	20230601	090500	9832690	4920	4860	4920	4860	506
859	20230601	090400	7371900	4865	4875	4875	4865	12
860	20230601	090300	7313420	4930	4870	4930	4870	50
861	20230601	090200	7068935	4875	4875	4875	4875	0
862	20230601	090100	7068935	4875	4875	4875	4870	51
863	20230601	090000	6820450	4875	4850	4875	4850	1406