KissMeData/215380/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	224600	53855960	2965	2965	2965	2965	531
3	20230602	224500	53855960	2965	2965	2965	2965	0
4	20230602	224400	53855960	2965	2965	2965	2965	0
5	20230602	224300	53855960	2965	2965	2965	2965	0
6	20230602	224200	53855960	2965	2965	2965	2965	0
7	20230602	224100	53855960	2965	2965	2965	2965	0
8	20230602	224000	53855960	2965	2965	2965	2965	0
9	20230602	223900	53855960	2965	2965	2965	2965	0
10	20230602	223800	53855960	2965	2965	2965	2965	0
11	20230602	223700	53855960	2965	2965	2965	2965	0
12	20230602	223600	53855960	2965	2965	2965	2965	0
13	20230602	223500	53855960	2965	2965	2965	2965	0
14	20230602	223400	53855960	2965	2965	2965	2965	0
15	20230602	223300	53855960	2965	2965	2965	2965	0
16	20230602	223200	53855960	2965	2965	2965	2965	0
17	20230602	223100	53855960	2965	2965	2965	2965	0
18	20230602	223000	53855960	2965	2965	2965	2965	0
19	20230602	222900	53855960	2965	2965	2965	2965	0
20	20230602	222800	53855960	2965	2965	2965	2965	0
21	20230602	222700	53855960	2965	2965	2965	2965	0
22	20230602	222600	53855960	2965	2965	2965	2965	0
23	20230602	222500	53855960	2965	2965	2965	2965	0
24	20230602	222400	53855960	2965	2965	2965	2965	0
25	20230602	222300	53855960	2965	2965	2965	2965	0
26	20230602	222200	53855960	2965	2965	2965	2965	0
27	20230602	222100	53855960	2965	2965	2965	2965	0
28	20230602	222000	53855960	2965	2965	2965	2965	0
29	20230602	221900	53855960	2965	2965	2965	2965	0
30	20230602	221800	53855960	2965	2965	2965	2965	0
31	20230602	221700	53855960	2965	2965	2965	2965	0
32	20230602	221600	53855960	2965	2965	2965	2965	531
33	20230602	221500	53855960	2965	2965	2965	2965	0
34	20230602	221400	53855960	2965	2965	2965	2965	0
35	20230602	221300	53855960	2965	2965	2965	2965	0
36	20230602	221200	53855960	2965	2965	2965	2965	0
37	20230602	221100	53855960	2965	2965	2965	2965	0
38	20230602	221000	53855960	2965	2965	2965	2965	0
39	20230602	220900	53855960	2965	2965	2965	2965	0
40	20230602	220800	53855960	2965	2965	2965	2965	0
41	20230602	220700	53855960	2965	2965	2965	2965	0
42	20230602	220600	53855960	2965	2965	2965	2965	0
43	20230602	220500	53855960	2965	2965	2965	2965	0
44	20230602	220400	53855960	2965	2965	2965	2965	0
45	20230602	220300	53855960	2965	2965	2965	2965	0
46	20230602	220200	53855960	2965	2965	2965	2965	0
47	20230602	220100	53855960	2965	2965	2965	2965	0
48	20230602	220000	53855960	2965	2965	2965	2965	0
49	20230602	215900	53855960	2965	2965	2965	2965	0
50	20230602	215800	53855960	2965	2965	2965	2965	0
51	20230602	215700	53855960	2965	2965	2965	2965	0
52	20230602	215600	53855960	2965	2965	2965	2965	0
53	20230602	215500	53855960	2965	2965	2965	2965	0
54	20230602	215400	53855960	2965	2965	2965	2965	0
55	20230602	215300	53855960	2965	2965	2965	2965	0
56	20230602	215200	53855960	2965	2965	2965	2965	0
57	20230602	215100	53855960	2965	2965	2965	2965	0
58	20230602	215000	53855960	2965	2965	2965	2965	0
59	20230602	214900	53855960	2965	2965	2965	2965	0
60	20230602	214800	53855960	2965	2965	2965	2965	0
61	20230602	214700	53855960	2965	2965	2965	2965	0
62	20230602	214600	53855960	2965	2965	2965	2965	531
63	20230602	214500	53855960	2965	2965	2965	2965	0
64	20230602	214400	53855960	2965	2965	2965	2965	0
65	20230602	214300	53855960	2965	2965	2965	2965	0
66	20230602	214200	53855960	2965	2965	2965	2965	0
67	20230602	214100	53855960	2965	2965	2965	2965	0
68	20230602	214000	53855960	2965	2965	2965	2965	0
69	20230602	213900	53855960	2965	2965	2965	2965	0
70	20230602	213800	53855960	2965	2965	2965	2965	0
71	20230602	213700	53855960	2965	2965	2965	2965	0
72	20230602	213600	53855960	2965	2965	2965	2965	0
73	20230602	213500	53855960	2965	2965	2965	2965	0
74	20230602	213400	53855960	2965	2965	2965	2965	0
75	20230602	213300	53855960	2965	2965	2965	2965	0
76	20230602	213200	53855960	2965	2965	2965	2965	0
77	20230602	213100	53855960	2965	2965	2965	2965	0
78	20230602	213000	53855960	2965	2965	2965	2965	0
79	20230602	212900	53855960	2965	2965	2965	2965	0
80	20230602	212800	53855960	2965	2965	2965	2965	0
81	20230602	212700	53855960	2965	2965	2965	2965	0
82	20230602	212600	53855960	2965	2965	2965	2965	0
83	20230602	212500	53855960	2965	2965	2965	2965	0
84	20230602	212400	53855960	2965	2965	2965	2965	0
85	20230602	212300	53855960	2965	2965	2965	2965	0
86	20230602	212200	53855960	2965	2965	2965	2965	0
87	20230602	212100	53855960	2965	2965	2965	2965	0
88	20230602	212000	53855960	2965	2965	2965	2965	0
89	20230602	211900	53855960	2965	2965	2965	2965	0
90	20230602	211800	53855960	2965	2965	2965	2965	0
91	20230602	211700	53855960	2965	2965	2965	2965	0
92	20230602	211600	53855960	2965	2965	2965	2965	531
93	20230602	211500	53855960	2965	2965	2965	2965	0
94	20230602	211400	53855960	2965	2965	2965	2965	0
95	20230602	211300	53855960	2965	2965	2965	2965	0
96	20230602	211200	53855960	2965	2965	2965	2965	0
97	20230602	211100	53855960	2965	2965	2965	2965	0
98	20230602	211000	53855960	2965	2965	2965	2965	0
99	20230602	210900	53855960	2965	2965	2965	2965	0
100	20230602	210800	53855960	2965	2965	2965	2965	0
101	20230602	210700	53855960	2965	2965	2965	2965	0
102	20230602	210600	53855960	2965	2965	2965	2965	0
103	20230602	210500	53855960	2965	2965	2965	2965	0
104	20230602	210400	53855960	2965	2965	2965	2965	0
105	20230602	210300	53855960	2965	2965	2965	2965	0
106	20230602	210200	53855960	2965	2965	2965	2965	0
107	20230602	210100	53855960	2965	2965	2965	2965	0
108	20230602	210000	53855960	2965	2965	2965	2965	0
109	20230602	205900	53855960	2965	2965	2965	2965	0
110	20230602	205800	53855960	2965	2965	2965	2965	0
111	20230602	205700	53855960	2965	2965	2965	2965	0
112	20230602	205600	53855960	2965	2965	2965	2965	0
113	20230602	205500	53855960	2965	2965	2965	2965	0
114	20230602	205400	53855960	2965	2965	2965	2965	0
115	20230602	205300	53855960	2965	2965	2965	2965	0
116	20230602	205200	53855960	2965	2965	2965	2965	0
117	20230602	205100	53855960	2965	2965	2965	2965	0
118	20230602	205000	53855960	2965	2965	2965	2965	0
119	20230602	204900	53855960	2965	2965	2965	2965	0
120	20230602	204800	53855960	2965	2965	2965	2965	0
121	20230602	204700	53855960	2965	2965	2965	2965	0
122	20230602	204600	53855960	2965	2965	2965	2965	531
123	20230602	204500	53855960	2965	2965	2965	2965	0
124	20230602	204400	53855960	2965	2965	2965	2965	0
125	20230602	204300	53855960	2965	2965	2965	2965	0
126	20230602	204200	53855960	2965	2965	2965	2965	0
127	20230602	204100	53855960	2965	2965	2965	2965	0
128	20230602	204000	53855960	2965	2965	2965	2965	0
129	20230602	203900	53855960	2965	2965	2965	2965	0
130	20230602	203800	53855960	2965	2965	2965	2965	0
131	20230602	203700	53855960	2965	2965	2965	2965	0
132	20230602	203600	53855960	2965	2965	2965	2965	0
133	20230602	203500	53855960	2965	2965	2965	2965	0
134	20230602	203400	53855960	2965	2965	2965	2965	0
135	20230602	203300	53855960	2965	2965	2965	2965	0
136	20230602	203200	53855960	2965	2965	2965	2965	0
137	20230602	203100	53855960	2965	2965	2965	2965	0
138	20230602	203000	53855960	2965	2965	2965	2965	0
139	20230602	202900	53855960	2965	2965	2965	2965	0
140	20230602	202800	53855960	2965	2965	2965	2965	0
141	20230602	202700	53855960	2965	2965	2965	2965	0
142	20230602	202600	53855960	2965	2965	2965	2965	0
143	20230602	202500	53855960	2965	2965	2965	2965	0
144	20230602	202400	53855960	2965	2965	2965	2965	0
145	20230602	202300	53855960	2965	2965	2965	2965	0
146	20230602	202200	53855960	2965	2965	2965	2965	0
147	20230602	202100	53855960	2965	2965	2965	2965	0
148	20230602	202000	53855960	2965	2965	2965	2965	0
149	20230602	201900	53855960	2965	2965	2965	2965	0
150	20230602	201800	53855960	2965	2965	2965	2965	0
151	20230602	201700	53855960	2965	2965	2965	2965	0
152	20230602	201600	53855960	2965	2965	2965	2965	531
153	20230602	201500	53855960	2965	2965	2965	2965	0
154	20230602	201400	53855960	2965	2965	2965	2965	0
155	20230602	201300	53855960	2965	2965	2965	2965	0
156	20230602	201200	53855960	2965	2965	2965	2965	0
157	20230602	201100	53855960	2965	2965	2965	2965	0
158	20230602	201000	53855960	2965	2965	2965	2965	0
159	20230602	200900	53855960	2965	2965	2965	2965	0
160	20230602	200800	53855960	2965	2965	2965	2965	0
161	20230602	200700	53855960	2965	2965	2965	2965	0
162	20230602	200600	53855960	2965	2965	2965	2965	0
163	20230602	200500	53855960	2965	2965	2965	2965	0
164	20230602	200400	53855960	2965	2965	2965	2965	0
165	20230602	200300	53855960	2965	2965	2965	2965	0
166	20230602	200200	53855960	2965	2965	2965	2965	0
167	20230602	200100	53855960	2965	2965	2965	2965	0
168	20230602	200000	53855960	2965	2965	2965	2965	0
169	20230602	195900	53855960	2965	2965	2965	2965	0
170	20230602	195800	53855960	2965	2965	2965	2965	0
171	20230602	195700	53855960	2965	2965	2965	2965	0
172	20230602	195600	53855960	2965	2965	2965	2965	0
173	20230602	195500	53855960	2965	2965	2965	2965	0
174	20230602	195400	53855960	2965	2965	2965	2965	0
175	20230602	195300	53855960	2965	2965	2965	2965	0
176	20230602	195200	53855960	2965	2965	2965	2965	0
177	20230602	195100	53855960	2965	2965	2965	2965	0
178	20230602	195000	53855960	2965	2965	2965	2965	0
179	20230602	194900	53855960	2965	2965	2965	2965	0
180	20230602	194800	53855960	2965	2965	2965	2965	0
181	20230602	194700	53855960	2965	2965	2965	2965	0
182	20230602	194600	53855960	2965	2965	2965	2965	531
183	20230602	194500	53855960	2965	2965	2965	2965	0
184	20230602	194400	53855960	2965	2965	2965	2965	0
185	20230602	194300	53855960	2965	2965	2965	2965	0
186	20230602	194200	53855960	2965	2965	2965	2965	0
187	20230602	194100	53855960	2965	2965	2965	2965	0
188	20230602	194000	53855960	2965	2965	2965	2965	0
189	20230602	193900	53855960	2965	2965	2965	2965	0
190	20230602	193800	53855960	2965	2965	2965	2965	0
191	20230602	193700	53855960	2965	2965	2965	2965	0
192	20230602	193600	53855960	2965	2965	2965	2965	0
193	20230602	193500	53855960	2965	2965	2965	2965	0
194	20230602	193400	53855960	2965	2965	2965	2965	0
195	20230602	193300	53855960	2965	2965	2965	2965	0
196	20230602	193200	53855960	2965	2965	2965	2965	0
197	20230602	193100	53855960	2965	2965	2965	2965	0
198	20230602	193000	53855960	2965	2965	2965	2965	0
199	20230602	192900	53855960	2965	2965	2965	2965	0
200	20230602	192800	53855960	2965	2965	2965	2965	0
201	20230602	192700	53855960	2965	2965	2965	2965	0
202	20230602	192600	53855960	2965	2965	2965	2965	0
203	20230602	192500	53855960	2965	2965	2965	2965	0
204	20230602	192400	53855960	2965	2965	2965	2965	0
205	20230602	192300	53855960	2965	2965	2965	2965	0
206	20230602	192200	53855960	2965	2965	2965	2965	0
207	20230602	192100	53855960	2965	2965	2965	2965	0
208	20230602	192000	53855960	2965	2965	2965	2965	0
209	20230602	191900	53855960	2965	2965	2965	2965	0
210	20230602	191800	53855960	2965	2965	2965	2965	0
211	20230602	191700	53855960	2965	2965	2965	2965	0
212	20230602	191600	53855960	2965	2965	2965	2965	531
213	20230602	191500	53855960	2965	2965	2965	2965	0
214	20230602	191400	53855960	2965	2965	2965	2965	0
215	20230602	191300	53855960	2965	2965	2965	2965	0
216	20230602	191200	53855960	2965	2965	2965	2965	0
217	20230602	191100	53855960	2965	2965	2965	2965	0
218	20230602	191000	53855960	2965	2965	2965	2965	0
219	20230602	190900	53855960	2965	2965	2965	2965	0
220	20230602	190800	53855960	2965	2965	2965	2965	0
221	20230602	190700	53855960	2965	2965	2965	2965	0
222	20230602	190600	53855960	2965	2965	2965	2965	0
223	20230602	190500	53855960	2965	2965	2965	2965	0
224	20230602	190400	53855960	2965	2965	2965	2965	0
225	20230602	190300	53855960	2965	2965	2965	2965	0
226	20230602	190200	53855960	2965	2965	2965	2965	0
227	20230602	190100	53855960	2965	2965	2965	2965	0
228	20230602	190000	53855960	2965	2965	2965	2965	0
229	20230602	185900	53855960	2965	2965	2965	2965	0
230	20230602	185800	53855960	2965	2965	2965	2965	0
231	20230602	185700	53855960	2965	2965	2965	2965	0
232	20230602	185600	53855960	2965	2965	2965	2965	0
233	20230602	185500	53855960	2965	2965	2965	2965	0
234	20230602	185400	53855960	2965	2965	2965	2965	0
235	20230602	185300	53855960	2965	2965	2965	2965	0
236	20230602	185200	53855960	2965	2965	2965	2965	0
237	20230602	185100	53855960	2965	2965	2965	2965	0
238	20230602	185000	53855960	2965	2965	2965	2965	0
239	20230602	184900	53855960	2965	2965	2965	2965	0
240	20230602	184800	53855960	2965	2965	2965	2965	0
241	20230602	184700	53855960	2965	2965	2965	2965	0
242	20230602	184600	53855960	2965	2965	2965	2965	531
243	20230602	184500	53855960	2965	2965	2965	2965	0
244	20230602	184400	53855960	2965	2965	2965	2965	0
245	20230602	184300	53855960	2965	2965	2965	2965	0
246	20230602	184200	53855960	2965	2965	2965	2965	0
247	20230602	184100	53855960	2965	2965	2965	2965	0
248	20230602	184000	53855960	2965	2965	2965	2965	0
249	20230602	183900	53855960	2965	2965	2965	2965	0
250	20230602	183800	53855960	2965	2965	2965	2965	0
251	20230602	183700	53855960	2965	2965	2965	2965	0
252	20230602	183600	53855960	2965	2965	2965	2965	0
253	20230602	183500	53855960	2965	2965	2965	2965	0
254	20230602	183400	53855960	2965	2965	2965	2965	0
255	20230602	183300	53855960	2965	2965	2965	2965	0
256	20230602	183200	53855960	2965	2965	2965	2965	0
257	20230602	183100	53855960	2965	2965	2965	2965	0
258	20230602	183000	53855960	2965	2965	2965	2965	0
259	20230602	182900	53855960	2965	2965	2965	2965	0
260	20230602	182800	53855960	2965	2965	2965	2965	0
261	20230602	182700	53855960	2965	2965	2965	2965	0
262	20230602	182600	53855960	2965	2965	2965	2965	0
263	20230602	182500	53855960	2965	2965	2965	2965	0
264	20230602	182400	53855960	2965	2965	2965	2965	0
265	20230602	182300	53855960	2965	2965	2965	2965	0
266	20230602	182200	53855960	2965	2965	2965	2965	0
267	20230602	182100	53855960	2965	2965	2965	2965	0
268	20230602	182000	53855960	2965	2965	2965	2965	0
269	20230602	181900	53855960	2965	2965	2965	2965	0
270	20230602	181800	53855960	2965	2965	2965	2965	0
271	20230602	181700	53855960	2965	2965	2965	2965	0
272	20230602	181600	53855960	2965	2965	2965	2965	531
273	20230602	181500	53855960	2965	2965	2965	2965	0
274	20230602	181400	53855960	2965	2965	2965	2965	0
275	20230602	181300	53855960	2965	2965	2965	2965	0
276	20230602	181200	53855960	2965	2965	2965	2965	0
277	20230602	181100	53855960	2965	2965	2965	2965	0
278	20230602	181000	53855960	2965	2965	2965	2965	0
279	20230602	180900	53855960	2965	2965	2965	2965	0
280	20230602	180800	53855960	2965	2965	2965	2965	0
281	20230602	180700	53855960	2965	2965	2965	2965	0
282	20230602	180600	53855960	2965	2965	2965	2965	0
283	20230602	180500	53855960	2965	2965	2965	2965	0
284	20230602	180400	53855960	2965	2965	2965	2965	0
285	20230602	180300	53855960	2965	2965	2965	2965	0
286	20230602	180200	53855960	2965	2965	2965	2965	0
287	20230602	180100	53855960	2965	2965	2965	2965	0
288	20230602	180000	53855960	2965	2965	2965	2965	0
289	20230602	175900	53855960	2965	2965	2965	2965	0
290	20230602	175800	53855960	2965	2965	2965	2965	0
291	20230602	175700	53855960	2965	2965	2965	2965	0
292	20230602	175600	53855960	2965	2965	2965	2965	0
293	20230602	175500	53855960	2965	2965	2965	2965	0
294	20230602	175400	53855960	2965	2965	2965	2965	0
295	20230602	175300	53855960	2965	2965	2965	2965	0
296	20230602	175200	53855960	2965	2965	2965	2965	0
297	20230602	175100	53855960	2965	2965	2965	2965	0
298	20230602	175000	53855960	2965	2965	2965	2965	0
299	20230602	174900	53855960	2965	2965	2965	2965	0
300	20230602	174800	53855960	2965	2965	2965	2965	0
301	20230602	174700	53855960	2965	2965	2965	2965	0
302	20230602	174600	53855960	2965	2965	2965	2965	531
303	20230602	174500	53855960	2965	2965	2965	2965	0
304	20230602	174400	53855960	2965	2965	2965	2965	0
305	20230602	174300	53855960	2965	2965	2965	2965	0
306	20230602	174200	53855960	2965	2965	2965	2965	0
307	20230602	174100	53855960	2965	2965	2965	2965	0
308	20230602	174000	53855960	2965	2965	2965	2965	0
309	20230602	173900	53855960	2965	2965	2965	2965	0
310	20230602	173800	53855960	2965	2965	2965	2965	0
311	20230602	173700	53855960	2965	2965	2965	2965	0
312	20230602	173600	53855960	2965	2965	2965	2965	0
313	20230602	173500	53855960	2965	2965	2965	2965	0
314	20230602	173400	53855960	2965	2965	2965	2965	0
315	20230602	173300	53855960	2965	2965	2965	2965	0
316	20230602	173200	53855960	2965	2965	2965	2965	0
317	20230602	173100	53855960	2965	2965	2965	2965	0
318	20230602	173000	53855960	2965	2965	2965	2965	0
319	20230602	172900	53855960	2965	2965	2965	2965	0
320	20230602	172800	53855960	2965	2965	2965	2965	0
321	20230602	172700	53855960	2965	2965	2965	2965	0
322	20230602	172600	53855960	2965	2965	2965	2965	0
323	20230602	172500	53855960	2965	2965	2965	2965	0
324	20230602	172400	53855960	2965	2965	2965	2965	0
325	20230602	172300	53855960	2965	2965	2965	2965	0
326	20230602	172200	53855960	2965	2965	2965	2965	0
327	20230602	172100	53855960	2965	2965	2965	2965	0
328	20230602	172000	53855960	2965	2965	2965	2965	0
329	20230602	171900	53855960	2965	2965	2965	2965	0
330	20230602	171800	53855960	2965	2965	2965	2965	0
331	20230602	171700	53855960	2965	2965	2965	2965	0
332	20230602	171600	53855960	2965	2965	2965	2965	531
333	20230602	171500	53855960	2965	2965	2965	2965	0
334	20230602	171400	53855960	2965	2965	2965	2965	0
335	20230602	171300	53855960	2965	2965	2965	2965	0
336	20230602	171200	53855960	2965	2965	2965	2965	0
337	20230602	171100	53855960	2965	2965	2965	2965	0
338	20230602	171000	53855960	2965	2965	2965	2965	0
339	20230602	170900	53855960	2965	2965	2965	2965	0
340	20230602	170800	53855960	2965	2965	2965	2965	0
341	20230602	170700	53855960	2965	2965	2965	2965	0
342	20230602	170600	53855960	2965	2965	2965	2965	0
343	20230602	170500	53855960	2965	2965	2965	2965	0
344	20230602	170400	53855960	2965	2965	2965	2965	0
345	20230602	170300	53855960	2965	2965	2965	2965	0
346	20230602	170200	53855960	2965	2965	2965	2965	0
347	20230602	170100	53855960	2965	2965	2965	2965	0
348	20230602	170000	53855960	2965	2965	2965	2965	0
349	20230602	165900	53855960	2965	2965	2965	2965	0
350	20230602	165800	53855960	2965	2965	2965	2965	0
351	20230602	165700	53855960	2965	2965	2965	2965	0
352	20230602	165600	53855960	2965	2965	2965	2965	0
353	20230602	165500	53855960	2965	2965	2965	2965	0
354	20230602	165400	53855960	2965	2965	2965	2965	0
355	20230602	165300	53855960	2965	2965	2965	2965	0
356	20230602	165200	53855960	2965	2965	2965	2965	0
357	20230602	165100	53855960	2965	2965	2965	2965	0
358	20230602	165000	53855960	2965	2965	2965	2965	0
359	20230602	164900	53855960	2965	2965	2965	2965	0
360	20230602	164800	53855960	2965	2965	2965	2965	0
361	20230602	164700	53855960	2965	2965	2965	2965	0
362	20230602	164600	53855960	2965	2965	2965	2965	531
363	20230602	164500	53855960	2965	2965	2965	2965	0
364	20230602	164400	53855960	2965	2965	2965	2965	0
365	20230602	164300	53855960	2965	2965	2965	2965	0
366	20230602	164200	53855960	2965	2965	2965	2965	0
367	20230602	164100	53855960	2965	2965	2965	2965	0
368	20230602	164000	53855960	2965	2965	2965	2965	0
369	20230602	163900	53855960	2965	2965	2965	2965	0
370	20230602	163800	53855960	2965	2965	2965	2965	0
371	20230602	163700	53855960	2965	2965	2965	2965	0
372	20230602	163600	53855960	2965	2965	2965	2965	0
373	20230602	163500	53855960	2965	2965	2965	2965	0
374	20230602	163400	53855960	2965	2965	2965	2965	0
375	20230602	163300	53855960	2965	2965	2965	2965	0
376	20230602	163200	53855960	2965	2965	2965	2965	0
377	20230602	163100	53855960	2965	2965	2965	2965	0
378	20230602	163000	53855960	2965	2965	2965	2965	0
379	20230602	162900	53855960	2965	2965	2965	2965	0
380	20230602	162800	53855960	2965	2965	2965	2965	0
381	20230602	162700	53855960	2965	2965	2965	2965	0
382	20230602	162600	53855960	2965	2965	2965	2965	0
383	20230602	162500	53855960	2965	2965	2965	2965	0
384	20230602	162400	53855960	2965	2965	2965	2965	0
385	20230602	162300	53855960	2965	2965	2965	2965	0
386	20230602	162200	53855960	2965	2965	2965	2965	0
387	20230602	162100	53855960	2965	2965	2965	2965	0
388	20230602	162000	53855960	2965	2965	2965	2965	0
389	20230602	161900	53855960	2965	2965	2965	2965	0
390	20230602	161800	53855960	2965	2965	2965	2965	0
391	20230602	161700	53855960	2965	2965	2965	2965	0
392	20230602	161600	53855960	2965	2965	2965	2965	531
393	20230602	161500	53855960	2965	2965	2965	2965	0
394	20230602	161400	53855960	2965	2965	2965	2965	0
395	20230602	161300	53855960	2965	2965	2965	2965	0
396	20230602	161200	53855960	2965	2965	2965	2965	0
397	20230602	161100	53855960	2965	2965	2965	2965	0
398	20230602	161000	53855960	2965	2965	2965	2965	0
399	20230602	160900	53855960	2965	2965	2965	2965	0
400	20230602	160800	53855960	2965	2965	2965	2965	0
401	20230602	160700	53855960	2965	2965	2965	2965	0
402	20230602	160600	53855960	2965	2965	2965	2965	0
403	20230602	160500	53855960	2965	2965	2965	2965	0
404	20230602	160400	53855960	2965	2965	2965	2965	0
405	20230602	160300	53855960	2965	2965	2965	2965	0
406	20230602	160200	53855960	2965	2965	2965	2965	0
407	20230602	160100	53855960	2965	2965	2965	2965	0
408	20230602	160000	53855960	2965	2965	2965	2965	0
409	20230602	155900	53855960	2965	2965	2965	2965	0
410	20230602	155800	53855960	2965	2965	2965	2965	0
411	20230602	155700	53855960	2965	2965	2965	2965	0
412	20230602	155600	53855960	2965	2965	2965	2965	0
413	20230602	155500	53855960	2965	2965	2965	2965	0
414	20230602	155400	53855960	2965	2965	2965	2965	0
415	20230602	155300	53855960	2965	2965	2965	2965	0
416	20230602	155200	53855960	2965	2965	2965	2965	0
417	20230602	155100	53855960	2965	2965	2965	2965	0
418	20230602	155000	53855960	2965	2965	2965	2965	0
419	20230602	154900	53855960	2965	2965	2965	2965	0
420	20230602	154800	53855960	2965	2965	2965	2965	0
421	20230602	154700	53855960	2965	2965	2965	2965	0
422	20230602	154600	53855960	2965	2965	2965	2965	531
423	20230602	154500	53855960	2965	2965	2965	2965	0
424	20230602	154400	53855960	2965	2965	2965	2965	0
425	20230602	154300	53855960	2965	2965	2965	2965	0
426	20230602	154200	53855960	2965	2965	2965	2965	0
427	20230602	154100	53855960	2965	2965	2965	2965	0
428	20230602	154000	53855960	2965	2965	2965	2965	0
429	20230602	153900	53855960	2965	2965	2965	2965	0
430	20230602	153800	53855960	2965	2965	2965	2965	0
431	20230602	153700	53855960	2965	2965	2965	2965	0
432	20230602	153600	53855960	2965	2965	2965	2965	0
433	20230602	153500	53855960	2965	2965	2965	2965	0
434	20230602	153400	53855960	2965	2965	2965	2965	0
435	20230602	153300	53855960	2965	2965	2965	2965	0
436	20230602	153200	53855960	2965	2965	2965	2965	0
437	20230602	153100	53855960	2965	2965	2965	2965	0
438	20230602	153000	53855960	2965	2965	2965	2965	531
439	20230602	152900	52281545	3000	3000	3000	3000	0
440	20230602	152800	52281545	3000	3000	3000	3000	0
441	20230602	152700	52281545	3000	3000	3000	3000	0
442	20230602	152600	52281545	3000	3000	3000	3000	0
443	20230602	152500	52281545	3000	3000	3000	3000	0
444	20230602	152400	52281545	3000	3000	3000	3000	0
445	20230602	152300	52281545	3000	3000	3000	3000	0
446	20230602	152200	52281545	3000	3000	3000	3000	0
447	20230602	152100	52281545	3000	3000	3000	3000	0
448	20230602	152000	52281545	3000	3000	3000	3000	0
449	20230602	151900	52281545	3000	2980	3000	2980	336
450	20230602	151800	51280245	2985	3000	3000	2985	981
451	20230602	151700	48351945	2990	2990	2990	2990	37
452	20230602	151600	48241315	2990	3000	3000	2990	61
453	20230602	151500	48058700	3000	3000	3000	3000	20
454	20230602	151400	47998700	3000	3000	3000	3000	1
455	20230602	151300	47995700	2990	2995	3000	2990	32
456	20230602	151200	47899905	2995	2995	2995	2995	30
457	20230602	151100	47810055	2995	2995	2995	2995	1
458	20230602	151000	47807060	2985	2985	2985	2985	1208
459	20230602	150900	44201180	2995	2990	2995	2990	106
460	20230602	150800	43884165	2990	2990	2990	2990	200
461	20230602	150700	43286165	2990	2990	2990	2990	0
462	20230602	150600	43286165	2990	2990	2990	2990	0
463	20230602	150500	43286165	2990	2990	2990	2990	0
464	20230602	150400	43286165	2990	2990	2990	2990	30
465	20230602	150300	43196465	2990	2990	2990	2990	20
466	20230602	150200	43136665	2990	2990	2990	2990	18
467	20230602	150100	43082845	2990	2990	2990	2990	33
468	20230602	150000	42984175	2970	2970	2970	2970	0
469	20230602	145900	42984175	2970	2975	2975	2970	38
470	20230602	145800	42871305	2985	2985	2985	2985	0
471	20230602	145700	42871305	2985	2985	2985	2985	0
472	20230602	145600	42871305	2985	2985	2985	2985	63
473	20230602	145500	42683250	2985	2985	2985	2985	0
474	20230602	145400	42683250	2985	2990	2990	2985	107
475	20230602	145300	42363850	2985	2990	2990	2985	5
476	20230602	145200	42348920	2985	2985	2985	2985	0
477	20230602	145100	42348920	2985	2985	2985	2985	126
478	20230602	145000	41972810	2985	2985	2985	2985	0
479	20230602	144900	41972810	2985	2985	2985	2985	0
480	20230602	144800	41972810	2985	2985	2985	2985	0
481	20230602	144700	41972810	2985	2985	2985	2985	1
482	20230602	144600	41969825	2980	2980	2980	2980	0
483	20230602	144500	41969825	2980	2980	2980	2980	0
484	20230602	144400	41969825	2980	2980	2980	2980	0
485	20230602	144300	41969825	2980	2980	2980	2980	0
486	20230602	144200	41969825	2980	2980	2980	2980	0
487	20230602	144100	41969825	2980	2980	2980	2980	3
488	20230602	144000	41960885	2980	2980	2980	2980	0
489	20230602	143900	41960885	2980	2980	2980	2980	0
490	20230602	143800	41960885	2980	2980	2980	2980	1
491	20230602	143700	41957905	2960	2960	2960	2960	0
492	20230602	143600	41957905	2960	2975	2975	2960	50
493	20230602	143500	41809560	2980	2980	2980	2980	0
494	20230602	143400	41809560	2980	2980	2980	2980	0
495	20230602	143300	41809560	2980	2980	2980	2980	0
496	20230602	143200	41809560	2980	2980	2980	2980	5
497	20230602	143100	41794660	2985	2985	2985	2985	0
498	20230602	143000	41794660	2985	2985	2985	2985	0
499	20230602	142900	41794660	2985	2985	2985	2985	0
500	20230602	142800	41794660	2985	2985	2985	2985	27
501	20230602	142700	41714065	2985	2985	2985	2985	0
502	20230602	142600	41714065	2985	2985	2985	2985	0
503	20230602	142500	41714065	2985	2985	2985	2985	0
504	20230602	142400	41714065	2985	2985	2985	2985	0
505	20230602	142300	41714065	2985	2985	2985	2985	0
506	20230602	142200	41714065	2985	2985	2985	2985	7
507	20230602	142100	41693170	2985	2985	2985	2985	0
508	20230602	142000	41693170	2985	2985	2985	2985	0
509	20230602	141900	41693170	2985	2985	2985	2985	9
510	20230602	141800	41666305	2985	2985	2985	2985	0
511	20230602	141700	41666305	2985	2985	2985	2985	0
512	20230602	141600	41666305	2985	2985	2985	2985	16
513	20230602	141500	41618545	2985	2985	2985	2985	0
514	20230602	141400	41618545	2985	2985	2985	2985	0
515	20230602	141300	41618545	2985	2985	2985	2985	0
516	20230602	141200	41618545	2985	2985	2985	2985	0
517	20230602	141100	41618545	2985	2985	2985	2985	0
518	20230602	141000	41618545	2985	2985	2985	2985	12
519	20230602	140900	41582725	2985	2985	2985	2985	0
520	20230602	140800	41582725	2985	2985	2985	2985	0
521	20230602	140700	41582725	2985	2985	2985	2985	10
522	20230602	140600	41552875	2985	2985	2985	2985	0
523	20230602	140500	41552875	2985	2985	2985	2985	0
524	20230602	140400	41552875	2985	2985	2985	2985	0
525	20230602	140300	41552875	2985	2985	2985	2985	0
526	20230602	140200	41552875	2985	2985	2985	2985	0
527	20230602	140100	41552875	2985	2980	2985	2980	15
528	20230602	140000	41508125	2975	2975	2975	2975	0
529	20230602	135900	41508125	2975	2975	2975	2975	0
530	20230602	135800	41508125	2975	2975	2975	2975	5
531	20230602	135700	41493250	2955	2955	2955	2955	0
532	20230602	135600	41493250	2955	2960	2960	2955	100
533	20230602	135500	41197740	2955	2955	2955	2955	0
534	20230602	135400	41197740	2955	2970	2970	2955	1960
535	20230602	135300	35390325	2965	2965	2965	2965	0
536	20230602	135200	35390325	2965	2965	2965	2965	0
537	20230602	135100	35390325	2965	2965	2965	2965	0
538	20230602	135000	35390325	2965	2965	2965	2965	0
539	20230602	134900	35390325	2965	2965	2965	2965	0
540	20230602	134800	35390325	2965	2965	2965	2965	0
541	20230602	134700	35390325	2965	2965	2965	2965	0
542	20230602	134600	35390325	2965	2965	2965	2965	0
543	20230602	134500	35390325	2965	2970	2970	2965	225
544	20230602	134400	34723175	2985	2985	2985	2985	0
545	20230602	134300	34723175	2985	2985	2985	2985	0
546	20230602	134200	34723175	2985	2985	2985	2985	0
547	20230602	134100	34723175	2985	2985	2985	2985	0
548	20230602	134000	34723175	2985	2985	2985	2985	0
549	20230602	133900	34723175	2985	2985	2985	2985	0
550	20230602	133800	34723175	2985	2985	2985	2985	0
551	20230602	133700	34723175	2985	2985	2985	2985	0
552	20230602	133600	34723175	2985	2985	2985	2985	0
553	20230602	133500	34723175	2985	2985	2985	2985	0
554	20230602	133400	34723175	2985	2985	2985	2985	0
555	20230602	133300	34723175	2985	2985	2985	2985	10
556	20230602	133200	34693325	2985	2985	2985	2985	17
557	20230602	133100	34642580	2985	2985	2985	2985	0
558	20230602	133000	34642580	2985	2985	2985	2985	50
559	20230602	132900	34493330	2985	2985	2985	2985	27
560	20230602	132800	34412735	2985	2985	2985	2985	0
561	20230602	132700	34412735	2985	2985	2985	2985	12
562	20230602	132600	34376915	2980	2980	2980	2980	9
563	20230602	132500	34350095	2960	2960	2960	2960	0
564	20230602	132400	34350095	2960	2960	2960	2960	0
565	20230602	132300	34350095	2960	2960	2960	2960	0
566	20230602	132200	34350095	2960	2960	2960	2960	0
567	20230602	132100	34350095	2960	2960	2960	2960	0
568	20230602	132000	34350095	2960	2960	2960	2960	0
569	20230602	131900	34350095	2960	2960	2960	2960	0
570	20230602	131800	34350095	2960	2960	2960	2960	0
571	20230602	131700	34350095	2960	2960	2960	2960	0
572	20230602	131600	34350095	2960	2960	2960	2960	0
573	20230602	131500	34350095	2960	2960	2960	2960	0
574	20230602	131400	34350095	2960	2960	2960	2960	0
575	20230602	131300	34350095	2960	2960	2960	2960	0
576	20230602	131200	34350095	2960	2980	2980	2960	1043
577	20230602	131100	31261835	2985	2985	2985	2985	0
578	20230602	131000	31261835	2985	2985	2985	2985	0
579	20230602	130900	31261835	2985	2985	2985	2985	0
580	20230602	130800	31261835	2985	2985	2985	2985	0
581	20230602	130700	31261835	2985	2985	2985	2985	0
582	20230602	130600	31261835	2985	2985	2985	2985	5
583	20230602	130500	31246910	2985	2985	2985	2985	0
584	20230602	130400	31246910	2985	2985	2985	2985	0
585	20230602	130300	31246910	2985	2985	2985	2985	0
586	20230602	130200	31246910	2985	2985	2985	2985	44
587	20230602	130100	31115570	2985	2985	2985	2985	5
588	20230602	130000	31100645	2985	2985	2985	2985	0
589	20230602	125900	31100645	2985	2985	2985	2985	0
590	20230602	125800	31100645	2985	2985	2985	2985	0
591	20230602	125700	31100645	2985	2985	2985	2985	0
592	20230602	125600	31100645	2985	2985	2985	2985	0
593	20230602	125500	31100645	2985	2985	2985	2985	0
594	20230602	125400	31100645	2985	2985	2985	2985	0
595	20230602	125300	31100645	2985	2985	2985	2985	0
596	20230602	125200	31100645	2985	2985	2985	2985	0
597	20230602	125100	31100645	2985	2985	2985	2985	0
598	20230602	125000	31100645	2985	2985	2985	2985	0
599	20230602	124900	31100645	2985	2985	2985	2985	0
600	20230602	124800	31100645	2985	2985	2985	2985	0
601	20230602	124700	31100645	2985	2985	2985	2985	0
602	20230602	124600	31100645	2985	2985	2985	2985	0
603	20230602	124500	31100645	2985	2985	2985	2985	0
604	20230602	124400	31100645	2985	2985	2985	2985	0
605	20230602	124300	31100645	2985	2985	2985	2985	0
606	20230602	124200	31100645	2985	2985	2985	2985	168
607	20230602	124100	30599165	2985	2985	2985	2985	0
608	20230602	124000	30599165	2985	2975	2985	2975	17
609	20230602	123900	30548470	2965	2965	2965	2965	0
610	20230602	123800	30548470	2965	2965	2965	2965	0
611	20230602	123700	30548470	2965	2965	2965	2965	0
612	20230602	123600	30548470	2965	2965	2965	2965	0
613	20230602	123500	30548470	2965	2965	2965	2965	0
614	20230602	123400	30548470	2965	2965	2965	2965	0
615	20230602	123300	30548470	2965	2965	2965	2965	0
616	20230602	123200	30548470	2965	2965	2965	2965	1
617	20230602	123100	30545505	2965	2970	2970	2965	188
618	20230602	123000	29987570	2970	2970	2970	2970	0
619	20230602	122900	29987570	2970	2970	2970	2970	0
620	20230602	122800	29987570	2970	2970	2970	2970	0
621	20230602	122700	29987570	2970	2970	2970	2970	0
622	20230602	122600	29987570	2970	2970	2970	2970	0
623	20230602	122500	29987570	2970	2970	2970	2970	0
624	20230602	122400	29987570	2970	2970	2970	2970	0
625	20230602	122300	29987570	2970	2970	2970	2970	0
626	20230602	122200	29987570	2970	2970	2970	2970	0
627	20230602	122100	29987570	2970	2970	2970	2970	0
628	20230602	122000	29987570	2970	2970	2970	2970	0
629	20230602	121900	29987570	2970	2970	2970	2970	0
630	20230602	121800	29987570	2970	2970	2970	2970	0
631	20230602	121700	29987570	2970	2970	2970	2970	0
632	20230602	121600	29987570	2970	2970	2970	2970	0
633	20230602	121500	29987570	2970	2970	2970	2970	0
634	20230602	121400	29987570	2970	2970	2970	2970	0
635	20230602	121300	29987570	2970	2970	2970	2970	0
636	20230602	121200	29987570	2970	2970	2970	2970	0
637	20230602	121100	29987570	2970	2970	2970	2970	0
638	20230602	121000	29987570	2970	2980	2980	2970	300
639	20230602	120900	29095570	2985	2985	2985	2985	0
640	20230602	120800	29095570	2985	2980	2985	2980	2
641	20230602	120700	29089605	2980	2980	2980	2980	0
642	20230602	120600	29089605	2980	2980	2980	2980	0
643	20230602	120500	29089605	2980	2980	2980	2980	0
644	20230602	120400	29089605	2980	2980	2980	2980	1
645	20230602	120300	29086625	2985	2985	2985	2985	0
646	20230602	120200	29086625	2985	2985	2985	2985	0
647	20230602	120100	29086625	2985	2985	2985	2985	0
648	20230602	120000	29086625	2985	2985	2985	2985	0
649	20230602	115900	29086625	2985	2985	2985	2985	0
650	20230602	115800	29086625	2985	2985	2985	2985	0
651	20230602	115700	29086625	2985	2985	2985	2985	0
652	20230602	115600	29086625	2985	2985	2985	2985	0
653	20230602	115500	29086625	2985	2985	2985	2985	0
654	20230602	115400	29086625	2985	2985	2985	2985	0
655	20230602	115300	29086625	2985	2985	2985	2985	0
656	20230602	115200	29086625	2985	2980	2985	2980	8
657	20230602	115100	29062770	2980	2980	2980	2980	6
658	20230602	115000	29044890	2980	2980	2980	2980	135
659	20230602	114900	28642590	2980	2980	2985	2980	25
660	20230602	114800	28567980	2985	2985	2985	2985	0
661	20230602	114700	28567980	2985	2980	2985	2980	71
662	20230602	114600	28356300	2980	2980	2980	2980	30
663	20230602	114500	28266900	2980	2980	2980	2980	100
664	20230602	114400	27968900	2980	2980	2980	2980	0
665	20230602	114300	27968900	2980	2980	2980	2980	0
666	20230602	114200	27968900	2980	2980	2980	2980	20
667	20230602	114100	27909300	2980	2980	2980	2980	0
668	20230602	114000	27909300	2980	2980	2980	2980	0
669	20230602	113900	27909300	2980	2980	2980	2980	0
670	20230602	113800	27909300	2980	2980	2980	2980	0
671	20230602	113700	27909300	2980	2980	2980	2980	0
672	20230602	113600	27909300	2980	2980	2980	2980	0
673	20230602	113500	27909300	2980	2980	2980	2980	0
674	20230602	113400	27909300	2980	2980	2980	2980	0
675	20230602	113300	27909300	2980	2980	2980	2980	1
676	20230602	113200	27906320	2960	2960	2960	2960	0
677	20230602	113100	27906320	2960	2960	2960	2960	0
678	20230602	113000	27906320	2960	2960	2960	2960	200
679	20230602	112900	27314320	2960	2960	2960	2960	0
680	20230602	112800	27314320	2960	2960	2960	2960	0
681	20230602	112700	27314320	2960	2960	2960	2960	0
682	20230602	112600	27314320	2960	2960	2960	2960	0
683	20230602	112500	27314320	2960	2960	2960	2960	0
684	20230602	112400	27314320	2960	2960	2960	2960	0
685	20230602	112300	27314320	2960	2960	2960	2960	0
686	20230602	112200	27314320	2960	2960	2960	2960	0
687	20230602	112100	27314320	2960	2960	2960	2960	0
688	20230602	112000	27314320	2960	2960	2960	2960	0
689	20230602	111900	27314320	2960	2960	2960	2960	0
690	20230602	111800	27314320	2960	2960	2960	2960	0
691	20230602	111700	27314320	2960	2960	2960	2960	0
692	20230602	111600	27314320	2960	2965	2965	2960	300
693	20230602	111500	26426165	2960	2960	2960	2960	0
694	20230602	111400	26426165	2960	2960	2960	2960	0
695	20230602	111300	26426165	2960	2960	2960	2960	64
696	20230602	111200	26236725	2980	2980	2980	2980	0
697	20230602	111100	26236725	2980	2980	2980	2980	0
698	20230602	111000	26236725	2980	2980	2980	2980	3
699	20230602	110900	26227785	2980	2980	2980	2980	0
700	20230602	110800	26227785	2980	2980	2980	2980	0
701	20230602	110700	26227785	2980	2980	2980	2980	0
702	20230602	110600	26227785	2980	2980	2980	2980	0
703	20230602	110500	26227785	2980	2980	2980	2980	0
704	20230602	110400	26227785	2980	2980	2980	2980	1
705	20230602	110300	26224805	2980	2980	2980	2980	0
706	20230602	110200	26224805	2980	2980	2980	2980	6
707	20230602	110100	26206925	2980	2980	2980	2980	0
708	20230602	110000	26206925	2980	2980	2980	2980	0
709	20230602	105900	26206925	2980	2980	2980	2980	9
710	20230602	105800	26180105	2980	2980	2980	2980	12
711	20230602	105700	26144345	2955	2955	2955	2955	238
712	20230602	105600	25441055	2955	2955	2955	2955	100
713	20230602	105500	25145555	2955	2955	2955	2955	0
714	20230602	105400	25145555	2955	2955	2955	2955	0
715	20230602	105300	25145555	2955	2955	2955	2955	2
716	20230602	105200	25139645	2955	2955	2955	2955	0
717	20230602	105100	25139645	2955	2955	2955	2955	0
718	20230602	105000	25139645	2955	2955	2955	2955	0
719	20230602	104900	25139645	2955	2955	2955	2955	0
720	20230602	104800	25139645	2955	2955	2955	2955	0
721	20230602	104700	25139645	2955	2955	2955	2955	0
722	20230602	104600	25139645	2955	2955	2955	2955	0
723	20230602	104500	25139645	2955	2955	2955	2955	0
724	20230602	104400	25139645	2955	2955	2955	2955	0
725	20230602	104300	25139645	2955	2955	2955	2955	0
726	20230602	104200	25139645	2955	2955	2955	2955	0
727	20230602	104100	25139645	2955	2955	2955	2955	5
728	20230602	104000	25124870	2955	2955	2955	2955	0
729	20230602	103900	25124870	2955	2955	2955	2955	0
730	20230602	103800	25124870	2955	2955	2955	2955	0
731	20230602	103700	25124870	2955	2955	2955	2955	0
732	20230602	103600	25124870	2955	2955	2955	2955	0
733	20230602	103500	25124870	2955	2960	2960	2955	500
734	20230602	103400	23644925	2960	2960	2960	2960	10
735	20230602	103300	23615325	2960	2985	2985	2960	203
736	20230602	103200	23009445	2955	2955	2955	2955	0
737	20230602	103100	23009445	2955	2955	2955	2955	0
738	20230602	103000	23009445	2955	2955	2955	2955	0
739	20230602	102900	23009445	2955	2955	2955	2955	0
740	20230602	102800	23009445	2955	2955	2955	2955	0
741	20230602	102700	23009445	2955	2955	2955	2955	0
742	20230602	102600	23009445	2955	2955	2955	2955	0
743	20230602	102500	23009445	2955	2955	2955	2955	0
744	20230602	102400	23009445	2955	2955	2955	2955	2
745	20230602	102300	23003535	2985	2985	2985	2985	0
746	20230602	102200	23003535	2985	2985	2985	2985	0
747	20230602	102100	23003535	2985	2985	2985	2985	0
748	20230602	102000	23003535	2985	2985	2985	2985	0
749	20230602	101900	23003535	2985	2985	2985	2985	0
750	20230602	101800	23003535	2985	2985	2985	2985	0
751	20230602	101700	23003535	2985	2985	2985	2985	0
752	20230602	101600	23003535	2985	2980	2985	2980	515
753	20230602	101500	21467085	2980	2980	2980	2980	0
754	20230602	101400	21467085	2980	2980	2980	2980	0
755	20230602	101300	21467085	2980	2980	2980	2980	0
756	20230602	101200	21467085	2980	2980	2980	2980	0
757	20230602	101100	21467085	2980	2960	2980	2960	530
758	20230602	101000	19892980	2940	2945	2945	2940	600
759	20230602	100900	18127155	2945	2945	2945	2945	0
760	20230602	100800	18127155	2945	2950	2950	2945	558
761	20230602	100700	16482250	2935	2960	2960	2935	619
762	20230602	100600	14654385	2970	2970	2970	2970	0
763	20230602	100500	14654385	2970	2970	2970	2970	4
764	20230602	100400	14642505	2955	2955	2955	2955	0
765	20230602	100300	14642505	2955	2970	2970	2955	130
766	20230602	100200	14257315	2975	2975	2975	2975	0
767	20230602	100100	14257315	2975	2975	2975	2975	0
768	20230602	100000	14257315	2975	2975	2975	2975	50
769	20230602	095900	14108565	2975	2975	2975	2975	0
770	20230602	095800	14108565	2975	2975	2975	2975	0
771	20230602	095700	14108565	2975	2975	2975	2975	69
772	20230602	095600	13903290	2970	2970	2970	2970	0
773	20230602	095500	13903290	2970	2970	2970	2970	0
774	20230602	095400	13903290	2970	2970	2970	2970	0
775	20230602	095300	13903290	2970	2970	2970	2970	0
776	20230602	095200	13903290	2970	2970	2970	2970	0
777	20230602	095100	13903290	2970	2970	2970	2970	8
778	20230602	095000	13879530	2970	2970	2970	2970	3
779	20230602	094900	13870620	2970	2970	2970	2970	78
780	20230602	094800	13638960	2970	2970	2970	2970	12
781	20230602	094700	13603320	2975	2975	2975	2975	339
782	20230602	094600	12594795	2970	2970	2970	2970	0
783	20230602	094500	12594795	2970	2970	2970	2970	0
784	20230602	094400	12594795	2970	2970	2970	2970	0
785	20230602	094300	12594795	2970	2970	2970	2970	0
786	20230602	094200	12594795	2970	2970	2970	2970	0
787	20230602	094100	12594795	2970	2970	2970	2970	0
788	20230602	094000	12594795	2970	2970	2970	2970	4
789	20230602	093900	12582915	2980	2980	2980	2980	0
790	20230602	093800	12582915	2980	2980	2980	2980	34
791	20230602	093700	12481595	2980	2980	2980	2980	68
792	20230602	093600	12278955	2980	2980	2980	2980	2
793	20230602	093500	12272995	2985	2985	2985	2985	601
794	20230602	093400	10479010	2985	2985	2985	2985	6
795	20230602	093300	10461100	2980	2980	2980	2980	1
796	20230602	093200	10458120	2980	2980	2980	2980	0
797	20230602	093100	10458120	2980	2980	2980	2980	0
798	20230602	093000	10458120	2980	2980	2980	2980	0
799	20230602	092900	10458120	2980	2980	2980	2980	20
800	20230602	092800	10398520	2980	2980	2980	2980	0
801	20230602	092700	10398520	2980	2980	2980	2980	0
802	20230602	092600	10398520	2980	2980	2980	2980	0
803	20230602	092500	10398520	2980	2980	2980	2980	167
804	20230602	092400	9900860	2980	2980	2980	2980	10
805	20230602	092300	9871060	2975	2975	2975	2975	5
806	20230602	092200	9856185	2980	2980	2980	2980	0
807	20230602	092100	9856185	2980	2980	2980	2980	214
808	20230602	092000	9218465	2980	2980	2980	2980	10
809	20230602	091900	9188665	2980	2980	2980	2980	0
810	20230602	091800	9188665	2980	2980	2980	2980	0
811	20230602	091700	9188665	2980	2980	2980	2980	0
812	20230602	091600	9188665	2980	2980	2980	2980	30
813	20230602	091500	9099265	2980	2980	2980	2980	0
814	20230602	091400	9099265	2980	2980	2980	2980	16
815	20230602	091300	9051585	2970	2980	2980	2970	172
816	20230602	091200	8540575	2975	2975	2975	2975	0
817	20230602	091100	8540575	2975	2975	2975	2975	0
818	20230602	091000	8540575	2975	2975	2975	2975	0
819	20230602	090900	8540575	2975	2980	2980	2970	971
820	20230602	090800	5647520	2970	2980	2980	2970	13
821	20230602	090700	5608880	2980	2980	2980	2980	0
822	20230602	090600	5608880	2980	2980	2980	2980	70
823	20230602	090500	5400280	2980	2980	2980	2980	20
824	20230602	090400	5340680	2980	2980	2980	2980	0
825	20230602	090300	5340680	2980	2980	2980	2980	0
826	20230602	090200	5340680	2980	2995	2995	2970	1322
827	20230602	090100	1394605	3000	3000	3000	3000	16
828	20230602	090000	1346605	3000	2985	3000	2985	396