KissMeData/347890/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	234000	279718790	9540	9540	9540	9540	848
3	20230601	233900	279718790	9540	9540	9540	9540	0
4	20230601	233800	279718790	9540	9540	9540	9540	0
5	20230601	233700	279718790	9540	9540	9540	9540	0
6	20230601	233600	279718790	9540	9540	9540	9540	0
7	20230601	233500	279718790	9540	9540	9540	9540	0
8	20230601	233400	279718790	9540	9540	9540	9540	0
9	20230601	233300	279718790	9540	9540	9540	9540	0
10	20230601	233200	279718790	9540	9540	9540	9540	0
11	20230601	233100	279718790	9540	9540	9540	9540	0
12	20230601	233000	279718790	9540	9540	9540	9540	0
13	20230601	232900	279718790	9540	9540	9540	9540	0
14	20230601	232800	279718790	9540	9540	9540	9540	0
15	20230601	232700	279718790	9540	9540	9540	9540	0
16	20230601	232600	279718790	9540	9540	9540	9540	0
17	20230601	232500	279718790	9540	9540	9540	9540	0
18	20230601	232400	279718790	9540	9540	9540	9540	0
19	20230601	232300	279718790	9540	9540	9540	9540	0
20	20230601	232200	279718790	9540	9540	9540	9540	0
21	20230601	232100	279718790	9540	9540	9540	9540	0
22	20230601	232000	279718790	9540	9540	9540	9540	0
23	20230601	231900	279718790	9540	9540	9540	9540	0
24	20230601	231800	279718790	9540	9540	9540	9540	0
25	20230601	231700	279718790	9540	9540	9540	9540	0
26	20230601	231600	279718790	9540	9540	9540	9540	0
27	20230601	231500	279718790	9540	9540	9540	9540	0
28	20230601	231400	279718790	9540	9540	9540	9540	0
29	20230601	231300	279718790	9540	9540	9540	9540	0
30	20230601	231200	279718790	9540	9540	9540	9540	0
31	20230601	231100	279718790	9540	9540	9540	9540	0
32	20230601	231000	279718790	9540	9540	9540	9540	848
33	20230601	230900	279718790	9540	9540	9540	9540	0
34	20230601	230800	279718790	9540	9540	9540	9540	0
35	20230601	230700	279718790	9540	9540	9540	9540	0
36	20230601	230600	279718790	9540	9540	9540	9540	0
37	20230601	230500	279718790	9540	9540	9540	9540	0
38	20230601	230400	279718790	9540	9540	9540	9540	0
39	20230601	230300	279718790	9540	9540	9540	9540	0
40	20230601	230200	279718790	9540	9540	9540	9540	0
41	20230601	230100	279718790	9540	9540	9540	9540	0
42	20230601	230000	279718790	9540	9540	9540	9540	0
43	20230601	225900	279718790	9540	9540	9540	9540	0
44	20230601	225800	279718790	9540	9540	9540	9540	0
45	20230601	225700	279718790	9540	9540	9540	9540	0
46	20230601	225600	279718790	9540	9540	9540	9540	0
47	20230601	225500	279718790	9540	9540	9540	9540	0
48	20230601	225400	279718790	9540	9540	9540	9540	0
49	20230601	225300	279718790	9540	9540	9540	9540	0
50	20230601	225200	279718790	9540	9540	9540	9540	0
51	20230601	225100	279718790	9540	9540	9540	9540	0
52	20230601	225000	279718790	9540	9540	9540	9540	0
53	20230601	224900	279718790	9540	9540	9540	9540	0
54	20230601	224800	279718790	9540	9540	9540	9540	0
55	20230601	224700	279718790	9540	9540	9540	9540	0
56	20230601	224600	279718790	9540	9540	9540	9540	0
57	20230601	224500	279718790	9540	9540	9540	9540	0
58	20230601	224400	279718790	9540	9540	9540	9540	0
59	20230601	224300	279718790	9540	9540	9540	9540	0
60	20230601	224200	279718790	9540	9540	9540	9540	0
61	20230601	224100	279718790	9540	9540	9540	9540	0
62	20230601	224000	279718790	9540	9540	9540	9540	848
63	20230601	223900	279718790	9540	9540	9540	9540	0
64	20230601	223800	279718790	9540	9540	9540	9540	0
65	20230601	223700	279718790	9540	9540	9540	9540	0
66	20230601	223600	279718790	9540	9540	9540	9540	0
67	20230601	223500	279718790	9540	9540	9540	9540	0
68	20230601	223400	279718790	9540	9540	9540	9540	0
69	20230601	223300	279718790	9540	9540	9540	9540	0
70	20230601	223200	279718790	9540	9540	9540	9540	0
71	20230601	223100	279718790	9540	9540	9540	9540	0
72	20230601	223000	279718790	9540	9540	9540	9540	0
73	20230601	222900	279718790	9540	9540	9540	9540	0
74	20230601	222800	279718790	9540	9540	9540	9540	0
75	20230601	222700	279718790	9540	9540	9540	9540	0
76	20230601	222600	279718790	9540	9540	9540	9540	0
77	20230601	222500	279718790	9540	9540	9540	9540	0
78	20230601	222400	279718790	9540	9540	9540	9540	0
79	20230601	222300	279718790	9540	9540	9540	9540	0
80	20230601	222200	279718790	9540	9540	9540	9540	0
81	20230601	222100	279718790	9540	9540	9540	9540	0
82	20230601	222000	279718790	9540	9540	9540	9540	0
83	20230601	221900	279718790	9540	9540	9540	9540	0
84	20230601	221800	279718790	9540	9540	9540	9540	0
85	20230601	221700	279718790	9540	9540	9540	9540	0
86	20230601	221600	279718790	9540	9540	9540	9540	0
87	20230601	221500	279718790	9540	9540	9540	9540	0
88	20230601	221400	279718790	9540	9540	9540	9540	0
89	20230601	221300	279718790	9540	9540	9540	9540	0
90	20230601	221200	279718790	9540	9540	9540	9540	0
91	20230601	221100	279718790	9540	9540	9540	9540	0
92	20230601	221000	279718790	9540	9540	9540	9540	848
93	20230601	220900	279718790	9540	9540	9540	9540	0
94	20230601	220800	279718790	9540	9540	9540	9540	0
95	20230601	220700	279718790	9540	9540	9540	9540	0
96	20230601	220600	279718790	9540	9540	9540	9540	0
97	20230601	220500	279718790	9540	9540	9540	9540	0
98	20230601	220400	279718790	9540	9540	9540	9540	0
99	20230601	220300	279718790	9540	9540	9540	9540	0
100	20230601	220200	279718790	9540	9540	9540	9540	0
101	20230601	220100	279718790	9540	9540	9540	9540	0
102	20230601	220000	279718790	9540	9540	9540	9540	0
103	20230601	215900	279718790	9540	9540	9540	9540	0
104	20230601	215800	279718790	9540	9540	9540	9540	0
105	20230601	215700	279718790	9540	9540	9540	9540	0
106	20230601	215600	279718790	9540	9540	9540	9540	0
107	20230601	215500	279718790	9540	9540	9540	9540	0
108	20230601	215400	279718790	9540	9540	9540	9540	0
109	20230601	215300	279718790	9540	9540	9540	9540	0
110	20230601	215200	279718790	9540	9540	9540	9540	0
111	20230601	215100	279718790	9540	9540	9540	9540	0
112	20230601	215000	279718790	9540	9540	9540	9540	0
113	20230601	214900	279718790	9540	9540	9540	9540	0
114	20230601	214800	279718790	9540	9540	9540	9540	0
115	20230601	214700	279718790	9540	9540	9540	9540	0
116	20230601	214600	279718790	9540	9540	9540	9540	0
117	20230601	214500	279718790	9540	9540	9540	9540	0
118	20230601	214400	279718790	9540	9540	9540	9540	0
119	20230601	214300	279718790	9540	9540	9540	9540	0
120	20230601	214200	279718790	9540	9540	9540	9540	0
121	20230601	214100	279718790	9540	9540	9540	9540	0
122	20230601	214000	279718790	9540	9540	9540	9540	848
123	20230601	213900	279718790	9540	9540	9540	9540	0
124	20230601	213800	279718790	9540	9540	9540	9540	0
125	20230601	213700	279718790	9540	9540	9540	9540	0
126	20230601	213600	279718790	9540	9540	9540	9540	0
127	20230601	213500	279718790	9540	9540	9540	9540	0
128	20230601	213400	279718790	9540	9540	9540	9540	0
129	20230601	213300	279718790	9540	9540	9540	9540	0
130	20230601	213200	279718790	9540	9540	9540	9540	0
131	20230601	213100	279718790	9540	9540	9540	9540	0
132	20230601	213000	279718790	9540	9540	9540	9540	0
133	20230601	212900	279718790	9540	9540	9540	9540	0
134	20230601	212800	279718790	9540	9540	9540	9540	0
135	20230601	212700	279718790	9540	9540	9540	9540	0
136	20230601	212600	279718790	9540	9540	9540	9540	0
137	20230601	212500	279718790	9540	9540	9540	9540	0
138	20230601	212400	279718790	9540	9540	9540	9540	0
139	20230601	212300	279718790	9540	9540	9540	9540	0
140	20230601	212200	279718790	9540	9540	9540	9540	0
141	20230601	212100	279718790	9540	9540	9540	9540	0
142	20230601	212000	279718790	9540	9540	9540	9540	0
143	20230601	211900	279718790	9540	9540	9540	9540	0
144	20230601	211800	279718790	9540	9540	9540	9540	0
145	20230601	211700	279718790	9540	9540	9540	9540	0
146	20230601	211600	279718790	9540	9540	9540	9540	0
147	20230601	211500	279718790	9540	9540	9540	9540	0
148	20230601	211400	279718790	9540	9540	9540	9540	0
149	20230601	211300	279718790	9540	9540	9540	9540	0
150	20230601	211200	279718790	9540	9540	9540	9540	0
151	20230601	211100	279718790	9540	9540	9540	9540	0
152	20230601	211000	279718790	9540	9540	9540	9540	848
153	20230601	210900	279718790	9540	9540	9540	9540	0
154	20230601	210800	279718790	9540	9540	9540	9540	0
155	20230601	210700	279718790	9540	9540	9540	9540	0
156	20230601	210600	279718790	9540	9540	9540	9540	0
157	20230601	210500	279718790	9540	9540	9540	9540	0
158	20230601	210400	279718790	9540	9540	9540	9540	0
159	20230601	210300	279718790	9540	9540	9540	9540	0
160	20230601	210200	279718790	9540	9540	9540	9540	0
161	20230601	210100	279718790	9540	9540	9540	9540	0
162	20230601	210000	279718790	9540	9540	9540	9540	0
163	20230601	205900	279718790	9540	9540	9540	9540	0
164	20230601	205800	279718790	9540	9540	9540	9540	0
165	20230601	205700	279718790	9540	9540	9540	9540	0
166	20230601	205600	279718790	9540	9540	9540	9540	0
167	20230601	205500	279718790	9540	9540	9540	9540	0
168	20230601	205400	279718790	9540	9540	9540	9540	0
169	20230601	205300	279718790	9540	9540	9540	9540	0
170	20230601	205200	279718790	9540	9540	9540	9540	0
171	20230601	205100	279718790	9540	9540	9540	9540	0
172	20230601	205000	279718790	9540	9540	9540	9540	0
173	20230601	204900	279718790	9540	9540	9540	9540	0
174	20230601	204800	279718790	9540	9540	9540	9540	0
175	20230601	204700	279718790	9540	9540	9540	9540	0
176	20230601	204600	279718790	9540	9540	9540	9540	0
177	20230601	204500	279718790	9540	9540	9540	9540	0
178	20230601	204400	279718790	9540	9540	9540	9540	0
179	20230601	204300	279718790	9540	9540	9540	9540	0
180	20230601	204200	279718790	9540	9540	9540	9540	0
181	20230601	204100	279718790	9540	9540	9540	9540	0
182	20230601	204000	279718790	9540	9540	9540	9540	848
183	20230601	203900	279718790	9540	9540	9540	9540	0
184	20230601	203800	279718790	9540	9540	9540	9540	0
185	20230601	203700	279718790	9540	9540	9540	9540	0
186	20230601	203600	279718790	9540	9540	9540	9540	0
187	20230601	203500	279718790	9540	9540	9540	9540	0
188	20230601	203400	279718790	9540	9540	9540	9540	0
189	20230601	203300	279718790	9540	9540	9540	9540	0
190	20230601	203200	279718790	9540	9540	9540	9540	0
191	20230601	203100	279718790	9540	9540	9540	9540	0
192	20230601	203000	279718790	9540	9540	9540	9540	0
193	20230601	202900	279718790	9540	9540	9540	9540	0
194	20230601	202800	279718790	9540	9540	9540	9540	0
195	20230601	202700	279718790	9540	9540	9540	9540	0
196	20230601	202600	279718790	9540	9540	9540	9540	0
197	20230601	202500	279718790	9540	9540	9540	9540	0
198	20230601	202400	279718790	9540	9540	9540	9540	0
199	20230601	202300	279718790	9540	9540	9540	9540	0
200	20230601	202200	279718790	9540	9540	9540	9540	0
201	20230601	202100	279718790	9540	9540	9540	9540	0
202	20230601	202000	279718790	9540	9540	9540	9540	0
203	20230601	201900	279718790	9540	9540	9540	9540	0
204	20230601	201800	279718790	9540	9540	9540	9540	0
205	20230601	201700	279718790	9540	9540	9540	9540	0
206	20230601	201600	279718790	9540	9540	9540	9540	0
207	20230601	201500	279718790	9540	9540	9540	9540	0
208	20230601	201400	279718790	9540	9540	9540	9540	0
209	20230601	201300	279718790	9540	9540	9540	9540	0
210	20230601	201200	279718790	9540	9540	9540	9540	0
211	20230601	201100	279718790	9540	9540	9540	9540	0
212	20230601	201000	279718790	9540	9540	9540	9540	848
213	20230601	200900	279718790	9540	9540	9540	9540	0
214	20230601	200800	279718790	9540	9540	9540	9540	0
215	20230601	200700	279718790	9540	9540	9540	9540	0
216	20230601	200600	279718790	9540	9540	9540	9540	0
217	20230601	200500	279718790	9540	9540	9540	9540	0
218	20230601	200400	279718790	9540	9540	9540	9540	0
219	20230601	200300	279718790	9540	9540	9540	9540	0
220	20230601	200200	279718790	9540	9540	9540	9540	0
221	20230601	200100	279718790	9540	9540	9540	9540	0
222	20230601	200000	279718790	9540	9540	9540	9540	0
223	20230601	195900	279718790	9540	9540	9540	9540	0
224	20230601	195800	279718790	9540	9540	9540	9540	0
225	20230601	195700	279718790	9540	9540	9540	9540	0
226	20230601	195600	279718790	9540	9540	9540	9540	0
227	20230601	195500	279718790	9540	9540	9540	9540	0
228	20230601	195400	279718790	9540	9540	9540	9540	0
229	20230601	195300	279718790	9540	9540	9540	9540	0
230	20230601	195200	279718790	9540	9540	9540	9540	0
231	20230601	195100	279718790	9540	9540	9540	9540	0
232	20230601	195000	279718790	9540	9540	9540	9540	0
233	20230601	194900	279718790	9540	9540	9540	9540	0
234	20230601	194800	279718790	9540	9540	9540	9540	0
235	20230601	194700	279718790	9540	9540	9540	9540	0
236	20230601	194600	279718790	9540	9540	9540	9540	0
237	20230601	194500	279718790	9540	9540	9540	9540	0
238	20230601	194400	279718790	9540	9540	9540	9540	0
239	20230601	194300	279718790	9540	9540	9540	9540	0
240	20230601	194200	279718790	9540	9540	9540	9540	0
241	20230601	194100	279718790	9540	9540	9540	9540	0
242	20230601	194000	279718790	9540	9540	9540	9540	848
243	20230601	193900	279718790	9540	9540	9540	9540	0
244	20230601	193800	279718790	9540	9540	9540	9540	0
245	20230601	193700	279718790	9540	9540	9540	9540	0
246	20230601	193600	279718790	9540	9540	9540	9540	0
247	20230601	193500	279718790	9540	9540	9540	9540	0
248	20230601	193400	279718790	9540	9540	9540	9540	0
249	20230601	193300	279718790	9540	9540	9540	9540	0
250	20230601	193200	279718790	9540	9540	9540	9540	0
251	20230601	193100	279718790	9540	9540	9540	9540	0
252	20230601	193000	279718790	9540	9540	9540	9540	0
253	20230601	192900	279718790	9540	9540	9540	9540	0
254	20230601	192800	279718790	9540	9540	9540	9540	0
255	20230601	192700	279718790	9540	9540	9540	9540	0
256	20230601	192600	279718790	9540	9540	9540	9540	0
257	20230601	192500	279718790	9540	9540	9540	9540	0
258	20230601	192400	279718790	9540	9540	9540	9540	0
259	20230601	192300	279718790	9540	9540	9540	9540	0
260	20230601	192200	279718790	9540	9540	9540	9540	0
261	20230601	192100	279718790	9540	9540	9540	9540	0
262	20230601	192000	279718790	9540	9540	9540	9540	0
263	20230601	191900	279718790	9540	9540	9540	9540	0
264	20230601	191800	279718790	9540	9540	9540	9540	0
265	20230601	191700	279718790	9540	9540	9540	9540	0
266	20230601	191600	279718790	9540	9540	9540	9540	0
267	20230601	191500	279718790	9540	9540	9540	9540	0
268	20230601	191400	279718790	9540	9540	9540	9540	0
269	20230601	191300	279718790	9540	9540	9540	9540	0
270	20230601	191200	279718790	9540	9540	9540	9540	0
271	20230601	191100	279718790	9540	9540	9540	9540	0
272	20230601	191000	279718790	9540	9540	9540	9540	848
273	20230601	190900	279718790	9540	9540	9540	9540	0
274	20230601	190800	279718790	9540	9540	9540	9540	0
275	20230601	190700	279718790	9540	9540	9540	9540	0
276	20230601	190600	279718790	9540	9540	9540	9540	0
277	20230601	190500	279718790	9540	9540	9540	9540	0
278	20230601	190400	279718790	9540	9540	9540	9540	0
279	20230601	190300	279718790	9540	9540	9540	9540	0
280	20230601	190200	279718790	9540	9540	9540	9540	0
281	20230601	190100	279718790	9540	9540	9540	9540	0
282	20230601	190000	279718790	9540	9540	9540	9540	0
283	20230601	185900	279718790	9540	9540	9540	9540	0
284	20230601	185800	279718790	9540	9540	9540	9540	0
285	20230601	185700	279718790	9540	9540	9540	9540	0
286	20230601	185600	279718790	9540	9540	9540	9540	0
287	20230601	185500	279718790	9540	9540	9540	9540	0
288	20230601	185400	279718790	9540	9540	9540	9540	0
289	20230601	185300	279718790	9540	9540	9540	9540	0
290	20230601	185200	279718790	9540	9540	9540	9540	0
291	20230601	185100	279718790	9540	9540	9540	9540	0
292	20230601	185000	279718790	9540	9540	9540	9540	0
293	20230601	184900	279718790	9540	9540	9540	9540	0
294	20230601	184800	279718790	9540	9540	9540	9540	0
295	20230601	184700	279718790	9540	9540	9540	9540	0
296	20230601	184600	279718790	9540	9540	9540	9540	0
297	20230601	184500	279718790	9540	9540	9540	9540	0
298	20230601	184400	279718790	9540	9540	9540	9540	0
299	20230601	184300	279718790	9540	9540	9540	9540	0
300	20230601	184200	279718790	9540	9540	9540	9540	0
301	20230601	184100	279718790	9540	9540	9540	9540	0
302	20230601	184000	279718790	9540	9540	9540	9540	848
303	20230601	183900	279718790	9540	9540	9540	9540	0
304	20230601	183800	279718790	9540	9540	9540	9540	0
305	20230601	183700	279718790	9540	9540	9540	9540	0
306	20230601	183600	279718790	9540	9540	9540	9540	0
307	20230601	183500	279718790	9540	9540	9540	9540	0
308	20230601	183400	279718790	9540	9540	9540	9540	0
309	20230601	183300	279718790	9540	9540	9540	9540	0
310	20230601	183200	279718790	9540	9540	9540	9540	0
311	20230601	183100	279718790	9540	9540	9540	9540	0
312	20230601	183000	279718790	9540	9540	9540	9540	0
313	20230601	182900	279718790	9540	9540	9540	9540	0
314	20230601	182800	279718790	9540	9540	9540	9540	0
315	20230601	182700	279718790	9540	9540	9540	9540	0
316	20230601	182600	279718790	9540	9540	9540	9540	0
317	20230601	182500	279718790	9540	9540	9540	9540	0
318	20230601	182400	279718790	9540	9540	9540	9540	0
319	20230601	182300	279718790	9540	9540	9540	9540	0
320	20230601	182200	279718790	9540	9540	9540	9540	0
321	20230601	182100	279718790	9540	9540	9540	9540	0
322	20230601	182000	279718790	9540	9540	9540	9540	0
323	20230601	181900	279718790	9540	9540	9540	9540	0
324	20230601	181800	279718790	9540	9540	9540	9540	0
325	20230601	181700	279718790	9540	9540	9540	9540	0
326	20230601	181600	279718790	9540	9540	9540	9540	0
327	20230601	181500	279718790	9540	9540	9540	9540	0
328	20230601	181400	279718790	9540	9540	9540	9540	0
329	20230601	181300	279718790	9540	9540	9540	9540	0
330	20230601	181200	279718790	9540	9540	9540	9540	0
331	20230601	181100	279718790	9540	9540	9540	9540	0
332	20230601	181000	279718790	9540	9540	9540	9540	848
333	20230601	180900	279718790	9540	9540	9540	9540	0
334	20230601	180800	279718790	9540	9540	9540	9540	0
335	20230601	180700	279718790	9540	9540	9540	9540	0
336	20230601	180600	279718790	9540	9540	9540	9540	0
337	20230601	180500	279718790	9540	9540	9540	9540	0
338	20230601	180400	279718790	9540	9540	9540	9540	0
339	20230601	180300	279718790	9540	9540	9540	9540	0
340	20230601	180200	279718790	9540	9540	9540	9540	0
341	20230601	180100	279718790	9540	9540	9540	9540	0
342	20230601	180000	279718790	9540	9540	9540	9540	0
343	20230601	175900	279718790	9540	9540	9540	9540	0
344	20230601	175800	279718790	9540	9540	9540	9540	0
345	20230601	175700	279718790	9540	9540	9540	9540	0
346	20230601	175600	279718790	9540	9540	9540	9540	0
347	20230601	175500	279718790	9540	9540	9540	9540	0
348	20230601	175400	279718790	9540	9540	9540	9540	0
349	20230601	175300	279718790	9540	9540	9540	9540	0
350	20230601	175200	279718790	9540	9540	9540	9540	0
351	20230601	175100	279718790	9540	9540	9540	9540	0
352	20230601	175000	279718790	9540	9540	9540	9540	0
353	20230601	174900	279718790	9540	9540	9540	9540	0
354	20230601	174800	279718790	9540	9540	9540	9540	0
355	20230601	174700	279718790	9540	9540	9540	9540	0
356	20230601	174600	279718790	9540	9540	9540	9540	0
357	20230601	174500	279718790	9540	9540	9540	9540	0
358	20230601	174400	279718790	9540	9540	9540	9540	0
359	20230601	174300	279718790	9540	9540	9540	9540	0
360	20230601	174200	279718790	9540	9540	9540	9540	0
361	20230601	174100	279718790	9540	9540	9540	9540	0
362	20230601	174000	279718790	9540	9540	9540	9540	848
363	20230601	173900	279718790	9540	9540	9540	9540	0
364	20230601	173800	279718790	9540	9540	9540	9540	0
365	20230601	173700	279718790	9540	9540	9540	9540	0
366	20230601	173600	279718790	9540	9540	9540	9540	0
367	20230601	173500	279718790	9540	9540	9540	9540	0
368	20230601	173400	279718790	9540	9540	9540	9540	0
369	20230601	173300	279718790	9540	9540	9540	9540	0
370	20230601	173200	279718790	9540	9540	9540	9540	0
371	20230601	173100	279718790	9540	9540	9540	9540	0
372	20230601	173000	279718790	9540	9540	9540	9540	0
373	20230601	172900	279718790	9540	9540	9540	9540	0
374	20230601	172800	279718790	9540	9540	9540	9540	0
375	20230601	172700	279718790	9540	9540	9540	9540	0
376	20230601	172600	279718790	9540	9540	9540	9540	0
377	20230601	172500	279718790	9540	9540	9540	9540	0
378	20230601	172400	279718790	9540	9540	9540	9540	0
379	20230601	172300	279718790	9540	9540	9540	9540	0
380	20230601	172200	279718790	9540	9540	9540	9540	0
381	20230601	172100	279718790	9540	9540	9540	9540	0
382	20230601	172000	279718790	9540	9540	9540	9540	0
383	20230601	171900	279718790	9540	9540	9540	9540	0
384	20230601	171800	279718790	9540	9540	9540	9540	0
385	20230601	171700	279718790	9540	9540	9540	9540	0
386	20230601	171600	279718790	9540	9540	9540	9540	0
387	20230601	171500	279718790	9540	9540	9540	9540	0
388	20230601	171400	279718790	9540	9540	9540	9540	0
389	20230601	171300	279718790	9540	9540	9540	9540	0
390	20230601	171200	279718790	9540	9540	9540	9540	0
391	20230601	171100	279718790	9540	9540	9540	9540	0
392	20230601	171000	279718790	9540	9540	9540	9540	848
393	20230601	170900	279718790	9540	9540	9540	9540	0
394	20230601	170800	279718790	9540	9540	9540	9540	0
395	20230601	170700	279718790	9540	9540	9540	9540	0
396	20230601	170600	279718790	9540	9540	9540	9540	0
397	20230601	170500	279718790	9540	9540	9540	9540	0
398	20230601	170400	279718790	9540	9540	9540	9540	0
399	20230601	170300	279718790	9540	9540	9540	9540	0
400	20230601	170200	279718790	9540	9540	9540	9540	0
401	20230601	170100	279718790	9540	9540	9540	9540	0
402	20230601	170000	279718790	9540	9540	9540	9540	0
403	20230601	165900	279718790	9540	9540	9540	9540	0
404	20230601	165800	279718790	9540	9540	9540	9540	0
405	20230601	165700	279718790	9540	9540	9540	9540	0
406	20230601	165600	279718790	9540	9540	9540	9540	0
407	20230601	165500	279718790	9540	9540	9540	9540	0
408	20230601	165400	279718790	9540	9540	9540	9540	0
409	20230601	165300	279718790	9540	9540	9540	9540	0
410	20230601	165200	279718790	9540	9540	9540	9540	0
411	20230601	165100	279718790	9540	9540	9540	9540	0
412	20230601	165000	279718790	9540	9540	9540	9540	0
413	20230601	164900	279718790	9540	9540	9540	9540	0
414	20230601	164800	279718790	9540	9540	9540	9540	0
415	20230601	164700	279718790	9540	9540	9540	9540	0
416	20230601	164600	279718790	9540	9540	9540	9540	0
417	20230601	164500	279718790	9540	9540	9540	9540	0
418	20230601	164400	279718790	9540	9540	9540	9540	0
419	20230601	164300	279718790	9540	9540	9540	9540	0
420	20230601	164200	279718790	9540	9540	9540	9540	0
421	20230601	164100	279718790	9540	9540	9540	9540	0
422	20230601	164000	279718790	9540	9540	9540	9540	848
423	20230601	163900	279718790	9540	9540	9540	9540	0
424	20230601	163800	279718790	9540	9540	9540	9540	0
425	20230601	163700	279718790	9540	9540	9540	9540	0
426	20230601	163600	279718790	9540	9540	9540	9540	0
427	20230601	163500	279718790	9540	9540	9540	9540	0
428	20230601	163400	279718790	9540	9540	9540	9540	0
429	20230601	163300	279718790	9540	9540	9540	9540	0
430	20230601	163200	279718790	9540	9540	9540	9540	0
431	20230601	163100	279718790	9540	9540	9540	9540	0
432	20230601	163000	279718790	9540	9540	9540	9540	0
433	20230601	162900	279718790	9540	9540	9540	9540	0
434	20230601	162800	279718790	9540	9540	9540	9540	0
435	20230601	162700	279718790	9540	9540	9540	9540	0
436	20230601	162600	279718790	9540	9540	9540	9540	0
437	20230601	162500	279718790	9540	9540	9540	9540	0
438	20230601	162400	279718790	9540	9540	9540	9540	0
439	20230601	162300	279718790	9540	9540	9540	9540	0
440	20230601	162200	279718790	9540	9540	9540	9540	0
441	20230601	162100	279718790	9540	9540	9540	9540	0
442	20230601	162000	279718790	9540	9540	9540	9540	0
443	20230601	161900	279718790	9540	9540	9540	9540	0
444	20230601	161800	279718790	9540	9540	9540	9540	0
445	20230601	161700	279718790	9540	9540	9540	9540	0
446	20230601	161600	279718790	9540	9540	9540	9540	0
447	20230601	161500	279718790	9540	9540	9540	9540	0
448	20230601	161400	279718790	9540	9540	9540	9540	0
449	20230601	161300	279718790	9540	9540	9540	9540	0
450	20230601	161200	279718790	9540	9540	9540	9540	0
451	20230601	161100	279718790	9540	9540	9540	9540	0
452	20230601	161000	279718790	9540	9540	9540	9540	848
453	20230601	160900	279718790	9540	9540	9540	9540	0
454	20230601	160800	279718790	9540	9540	9540	9540	0
455	20230601	160700	279718790	9540	9540	9540	9540	0
456	20230601	160600	279718790	9540	9540	9540	9540	0
457	20230601	160500	279718790	9540	9540	9540	9540	0
458	20230601	160400	279718790	9540	9540	9540	9540	0
459	20230601	160300	279718790	9540	9540	9540	9540	0
460	20230601	160200	279718790	9540	9540	9540	9540	0
461	20230601	160100	279718790	9540	9540	9540	9540	0
462	20230601	160000	279718790	9540	9540	9540	9540	0
463	20230601	155900	279718790	9540	9540	9540	9540	0
464	20230601	155800	279718790	9540	9540	9540	9540	0
465	20230601	155700	279718790	9540	9540	9540	9540	0
466	20230601	155600	279718790	9540	9540	9540	9540	0
467	20230601	155500	279718790	9540	9540	9540	9540	0
468	20230601	155400	279718790	9540	9540	9540	9540	0
469	20230601	155300	279718790	9540	9540	9540	9540	0
470	20230601	155200	279718790	9540	9540	9540	9540	0
471	20230601	155100	279718790	9540	9540	9540	9540	0
472	20230601	155000	279718790	9540	9540	9540	9540	0
473	20230601	154900	279718790	9540	9540	9540	9540	0
474	20230601	154800	279718790	9540	9540	9540	9540	0
475	20230601	154700	279718790	9540	9540	9540	9540	0
476	20230601	154600	279718790	9540	9540	9540	9540	0
477	20230601	154500	279718790	9540	9540	9540	9540	0
478	20230601	154400	279718790	9540	9540	9540	9540	0
479	20230601	154300	279718790	9540	9540	9540	9540	0
480	20230601	154200	279718790	9540	9540	9540	9540	0
481	20230601	154100	279718790	9540	9540	9540	9540	0
482	20230601	154000	279718790	9540	9540	9540	9540	848
483	20230601	153900	279718790	9540	9540	9540	9540	0
484	20230601	153800	279718790	9540	9540	9540	9540	0
485	20230601	153700	279718790	9540	9540	9540	9540	0
486	20230601	153600	279718790	9540	9540	9540	9540	0
487	20230601	153500	279718790	9540	9540	9540	9540	0
488	20230601	153400	279718790	9540	9540	9540	9540	0
489	20230601	153300	279718790	9540	9540	9540	9540	0
490	20230601	153200	279718790	9540	9540	9540	9540	0
491	20230601	153100	279718790	9540	9540	9540	9540	0
492	20230601	153000	279718790	9540	9540	9540	9540	848
493	20230601	152900	271628870	9600	9600	9600	9600	0
494	20230601	152800	271628870	9600	9600	9600	9600	0
495	20230601	152700	271628870	9600	9600	9600	9600	0
496	20230601	152600	271628870	9600	9600	9600	9600	0
497	20230601	152500	271628870	9600	9600	9600	9600	0
498	20230601	152400	271628870	9600	9600	9600	9600	0
499	20230601	152300	271628870	9600	9600	9600	9600	0
500	20230601	152200	271628870	9600	9600	9600	9600	0
501	20230601	152100	271628870	9600	9600	9600	9600	0
502	20230601	152000	271628870	9600	9600	9600	9600	0
503	20230601	151900	271628870	9600	9600	9600	9600	0
504	20230601	151800	271628870	9600	9600	9600	9600	1
505	20230601	151700	271619270	9530	9550	9550	9530	683
506	20230601	151600	265105760	9550	9550	9550	9550	0
507	20230601	151500	265105760	9550	9550	9550	9550	0
508	20230601	151400	265105760	9550	9560	9560	9550	200
509	20230601	151300	263195660	9580	9580	9580	9580	0
510	20230601	151200	263195660	9580	9590	9600	9580	703
511	20230601	151100	256460570	9600	9600	9600	9600	0
512	20230601	151000	256460570	9600	9600	9600	9600	0
513	20230601	150900	256460570	9600	9600	9600	9600	0
514	20230601	150800	256460570	9600	9600	9600	9600	0
515	20230601	150700	256460570	9600	9580	9600	9580	960
516	20230601	150600	247247290	9500	9520	9540	9500	2380
517	20230601	150500	224624890	9520	9520	9520	9520	70
518	20230601	150400	223958490	9520	9520	9520	9520	0
519	20230601	150300	223958490	9520	9530	9530	9520	65
520	20230601	150200	223339580	9530	9530	9530	9520	640
521	20230601	150100	217243380	9540	9560	9560	9540	918
522	20230601	150000	208481600	9560	9560	9560	9560	1
523	20230601	145900	208472040	9600	9600	9600	9600	0
524	20230601	145800	208472040	9600	9600	9600	9600	0
525	20230601	145700	208472040	9600	9600	9600	9600	0
526	20230601	145600	208472040	9600	9600	9600	9600	0
527	20230601	145500	208472040	9600	9600	9600	9600	0
528	20230601	145400	208472040	9600	9600	9600	9600	0
529	20230601	145300	208472040	9600	9600	9600	9600	0
530	20230601	145200	208472040	9600	9600	9600	9600	0
531	20230601	145100	208472040	9600	9600	9600	9600	0
532	20230601	145000	208472040	9600	9570	9600	9570	10
533	20230601	144900	208376190	9560	9570	9570	9560	16
534	20230601	144800	208223110	9570	9570	9570	9570	169
535	20230601	144700	206605780	9560	9560	9560	9560	264
536	20230601	144600	204081940	9550	9550	9550	9550	4
537	20230601	144500	204043740	9550	9550	9550	9550	104
538	20230601	144400	203050540	9560	9560	9560	9560	0
539	20230601	144300	203050540	9560	9560	9560	9560	61
540	20230601	144200	202467380	9570	9570	9570	9570	0
541	20230601	144100	202467380	9570	9570	9570	9570	0
542	20230601	144000	202467380	9570	9570	9570	9570	2
543	20230601	143900	202448240	9570	9570	9570	9570	0
544	20230601	143800	202448240	9570	9570	9570	9570	0
545	20230601	143700	202448240	9570	9570	9570	9570	0
546	20230601	143600	202448240	9570	9570	9570	9570	0
547	20230601	143500	202448240	9570	9570	9570	9570	51
548	20230601	143400	201960170	9570	9550	9570	9550	8
549	20230601	143300	201883710	9550	9550	9550	9550	2
550	20230601	143200	201864610	9550	9550	9550	9550	0
551	20230601	143100	201864610	9550	9550	9550	9550	10
552	20230601	143000	201769110	9550	9560	9560	9550	473
553	20230601	142900	197250270	9560	9560	9560	9560	10
554	20230601	142800	197154670	9560	9560	9560	9560	0
555	20230601	142700	197154670	9560	9560	9560	9560	0
556	20230601	142600	197154670	9560	9570	9570	9560	282
557	20230601	142500	194458460	9570	9570	9570	9570	4
558	20230601	142400	194420180	9570	9570	9570	9570	468
559	20230601	142300	189941420	9580	9570	9580	9570	150
560	20230601	142200	188505420	9570	9570	9570	9570	4
561	20230601	142100	188467140	9570	9570	9570	9570	0
562	20230601	142000	188467140	9570	9570	9570	9570	0
563	20230601	141900	188467140	9570	9570	9570	9570	5
564	20230601	141800	188419290	9580	9580	9580	9580	1
565	20230601	141700	188409710	9570	9570	9570	9570	0
566	20230601	141600	188409710	9570	9570	9570	9570	0
567	20230601	141500	188409710	9570	9570	9570	9570	0
568	20230601	141400	188409710	9570	9570	9570	9570	0
569	20230601	141300	188409710	9570	9570	9570	9570	10
570	20230601	141200	188314010	9570	9570	9570	9570	40
571	20230601	141100	187931210	9560	9560	9560	9560	0
572	20230601	141000	187931210	9560	9560	9560	9560	0
573	20230601	140900	187931210	9560	9560	9560	9560	0
574	20230601	140800	187931210	9560	9560	9560	9560	0
575	20230601	140700	187931210	9560	9560	9560	9560	0
576	20230601	140600	187931210	9560	9560	9560	9560	0
577	20230601	140500	187931210	9560	9560	9560	9560	11
578	20230601	140400	187826050	9610	9610	9610	9610	0
579	20230601	140300	187826050	9610	9610	9610	9610	200
580	20230601	140200	185904050	9620	9620	9620	9620	0
581	20230601	140100	185904050	9620	9620	9620	9620	1
582	20230601	140000	185894430	9620	9550	9620	9550	1121
583	20230601	135900	175149240	9550	9550	9550	9550	0
584	20230601	135800	175149240	9550	9550	9550	9550	30
585	20230601	135700	174862740	9550	9550	9550	9550	2
586	20230601	135600	174843640	9550	9550	9550	9550	0
587	20230601	135500	174843640	9550	9550	9550	9550	1
588	20230601	135400	174834090	9540	9540	9540	9540	0
589	20230601	135300	174834090	9540	9560	9560	9540	45
590	20230601	135200	174404610	9560	9560	9560	9560	0
591	20230601	135100	174404610	9560	9560	9560	9560	0
592	20230601	135000	174404610	9560	9560	9560	9560	0
593	20230601	134900	174404610	9560	9560	9560	9560	0
594	20230601	134800	174404610	9560	9560	9560	9560	30
595	20230601	134700	174117810	9560	9550	9560	9550	1017
596	20230601	134600	164396460	9550	9550	9550	9550	116
597	20230601	134500	163288660	9560	9570	9570	9560	162
598	20230601	134400	161739730	9570	9580	9580	9570	140
599	20230601	134300	160399910	9580	9580	9580	9580	0
600	20230601	134200	160399910	9580	9580	9580	9580	1048
601	20230601	134100	150360070	9590	9590	9590	9590	0
602	20230601	134000	150360070	9590	9590	9590	9590	2035
603	20230601	133900	130844420	9600	9610	9610	9600	263
604	20230601	133800	128319590	9610	9610	9610	9610	0
605	20230601	133700	128319590	9610	9610	9610	9610	0
606	20230601	133600	128319590	9610	9610	9610	9610	8
607	20230601	133500	128242710	9600	9600	9600	9600	0
608	20230601	133400	128242710	9600	9600	9600	9600	2
609	20230601	133300	128223510	9600	9600	9600	9600	0
610	20230601	133200	128223510	9600	9600	9600	9600	0
611	20230601	133100	128223510	9600	9610	9610	9600	55
612	20230601	133000	127695010	9600	9600	9600	9600	0
613	20230601	132900	127695010	9600	9600	9600	9600	0
614	20230601	132800	127695010	9600	9600	9600	9600	0
615	20230601	132700	127695010	9600	9600	9600	9600	0
616	20230601	132600	127695010	9600	9600	9600	9600	3
617	20230601	132500	127666210	9600	9600	9600	9600	3
618	20230601	132400	127637410	9590	9590	9590	9590	100
619	20230601	132300	126678410	9590	9590	9590	9590	0
620	20230601	132200	126678410	9590	9590	9590	9590	0
621	20230601	132100	126678410	9590	9590	9590	9590	0
622	20230601	132000	126678410	9590	9590	9590	9590	0
623	20230601	131900	126678410	9590	9590	9590	9590	0
624	20230601	131800	126678410	9590	9590	9590	9590	0
625	20230601	131700	126678410	9590	9590	9590	9590	0
626	20230601	131600	126678410	9590	9590	9590	9590	200
627	20230601	131500	124760410	9590	9590	9590	9590	0
628	20230601	131400	124760410	9590	9590	9590	9590	0
629	20230601	131300	124760410	9590	9590	9590	9590	1
630	20230601	131200	124750820	9600	9600	9600	9600	1
631	20230601	131100	124741220	9600	9600	9600	9600	4
632	20230601	131000	124702820	9590	9590	9590	9590	0
633	20230601	130900	124702820	9590	9590	9590	9590	0
634	20230601	130800	124702820	9590	9590	9590	9590	0
635	20230601	130700	124702820	9590	9600	9600	9590	40
636	20230601	130600	124319040	9600	9600	9600	9600	0
637	20230601	130500	124319040	9600	9600	9600	9600	3
638	20230601	130400	124290240	9610	9610	9610	9610	0
639	20230601	130300	124290240	9610	9610	9610	9610	0
640	20230601	130200	124290240	9610	9610	9610	9610	0
641	20230601	130100	124290240	9610	9600	9610	9600	6
642	20230601	130000	124232630	9600	9600	9600	9600	1
643	20230601	125900	124223030	9600	9600	9600	9600	23
644	20230601	125800	124002230	9590	9590	9590	9590	0
645	20230601	125700	124002230	9590	9600	9600	9590	4
646	20230601	125600	123963860	9600	9600	9600	9600	0
647	20230601	125500	123963860	9600	9600	9600	9600	5
648	20230601	125400	123915860	9600	9600	9600	9600	0
649	20230601	125300	123915860	9600	9600	9600	9600	0
650	20230601	125200	123915860	9600	9600	9600	9600	0
651	20230601	125100	123915860	9600	9600	9600	9600	1
652	20230601	125000	123906260	9590	9590	9590	9590	5
653	20230601	124900	123858310	9600	9600	9600	9600	0
654	20230601	124800	123858310	9600	9600	9600	9600	5
655	20230601	124700	123810310	9590	9590	9590	9590	0
656	20230601	124600	123810310	9590	9590	9590	9590	0
657	20230601	124500	123810310	9590	9590	9590	9590	0
658	20230601	124400	123810310	9590	9590	9590	9590	0
659	20230601	124300	123810310	9590	9590	9590	9590	0
660	20230601	124200	123810310	9590	9600	9600	9590	3
661	20230601	124100	123781530	9600	9600	9600	9600	12
662	20230601	124000	123666330	9600	9600	9600	9600	4
663	20230601	123900	123627930	9600	9600	9600	9600	88
664	20230601	123800	122783130	9600	9600	9600	9600	5
665	20230601	123700	122735130	9600	9600	9600	9600	3
666	20230601	123600	122706330	9600	9600	9600	9600	0
667	20230601	123500	122706330	9600	9600	9600	9600	0
668	20230601	123400	122706330	9600	9600	9600	9600	14
669	20230601	123300	122571930	9600	9600	9600	9600	1
670	20230601	123200	122562330	9590	9590	9590	9590	0
671	20230601	123100	122562330	9590	9590	9590	9590	0
672	20230601	123000	122562330	9590	9590	9590	9590	0
673	20230601	122900	122562330	9590	9590	9590	9590	0
674	20230601	122800	122562330	9590	9600	9600	9590	1929
675	20230601	122700	104063210	9590	9590	9590	9590	0
676	20230601	122600	104063210	9590	9590	9590	9590	0
677	20230601	122500	104063210	9590	9590	9590	9590	1
678	20230601	122400	104053620	9610	9610	9610	9610	63
679	20230601	122300	103448190	9610	9600	9610	9600	50
680	20230601	122200	102967870	9600	9600	9600	9600	0
681	20230601	122100	102967870	9600	9600	9600	9600	0
682	20230601	122000	102967870	9600	9600	9600	9600	0
683	20230601	121900	102967870	9600	9590	9600	9590	295
684	20230601	121800	100138810	9590	9590	9590	9590	0
685	20230601	121700	100138810	9590	9590	9590	9590	0
686	20230601	121600	100138810	9590	9590	9590	9590	0
687	20230601	121500	100138810	9590	9590	9590	9590	0
688	20230601	121400	100138810	9590	9590	9590	9590	0
689	20230601	121300	100138810	9590	9590	9590	9590	0
690	20230601	121200	100138810	9590	9590	9590	9590	0
691	20230601	121100	100138810	9590	9590	9590	9590	2
692	20230601	121000	100119630	9590	9590	9590	9590	0
693	20230601	120900	100119630	9590	9590	9590	9590	1
694	20230601	120800	100110040	9600	9600	9600	9600	0
695	20230601	120700	100110040	9600	9600	9600	9600	0
696	20230601	120600	100110040	9600	9600	9600	9600	0
697	20230601	120500	100110040	9600	9600	9600	9600	0
698	20230601	120400	100110040	9600	9600	9600	9600	0
699	20230601	120300	100110040	9600	9600	9600	9600	0
700	20230601	120200	100110040	9600	9600	9600	9600	5
701	20230601	120100	100062040	9600	9600	9600	9600	0
702	20230601	120000	100062040	9600	9600	9600	9600	5
703	20230601	115900	100014040	9600	9600	9600	9600	32
704	20230601	115800	99706840	9600	9600	9600	9600	72
705	20230601	115700	99015640	9600	9600	9600	9600	0
706	20230601	115600	99015640	9600	9600	9600	9600	2
707	20230601	115500	98996440	9600	9600	9600	9600	0
708	20230601	115400	98996440	9600	9600	9600	9600	0
709	20230601	115300	98996440	9600	9600	9600	9600	0
710	20230601	115200	98996440	9600	9600	9600	9600	1
711	20230601	115100	98986840	9590	9590	9590	9590	4
712	20230601	115000	98948480	9590	9590	9590	9590	8
713	20230601	114900	98871760	9600	9600	9600	9600	0
714	20230601	114800	98871760	9600	9600	9600	9600	28
715	20230601	114700	98602960	9600	9600	9600	9590	76
716	20230601	114600	97873400	9610	9610	9610	9610	0
717	20230601	114500	97873400	9610	9610	9610	9610	1
718	20230601	114400	97863790	9600	9620	9620	9600	417
719	20230601	114300	93860570	9640	9640	9640	9640	0
720	20230601	114200	93860570	9640	9640	9640	9640	0
721	20230601	114100	93860570	9640	9640	9640	9640	1
722	20230601	114000	93850930	9630	9630	9630	9630	0
723	20230601	113900	93850930	9630	9630	9630	9630	1
724	20230601	113800	93841300	9640	9640	9640	9640	0
725	20230601	113700	93841300	9640	9640	9640	9640	0
726	20230601	113600	93841300	9640	9640	9640	9640	0
727	20230601	113500	93841300	9640	9640	9640	9640	7
728	20230601	113400	93773820	9640	9640	9640	9640	0
729	20230601	113300	93773820	9640	9640	9640	9640	0
730	20230601	113200	93773820	9640	9640	9640	9640	0
731	20230601	113100	93773820	9640	9640	9640	9640	0
732	20230601	113000	93773820	9640	9640	9640	9640	0
733	20230601	112900	93773820	9640	9640	9640	9640	0
734	20230601	112800	93773820	9640	9640	9640	9640	0
735	20230601	112700	93773820	9640	9640	9640	9640	0
736	20230601	112600	93773820	9640	9640	9640	9640	5
737	20230601	112500	93725620	9640	9640	9640	9640	4
738	20230601	112400	93687060	9640	9640	9640	9640	1
739	20230601	112300	93677420	9600	9600	9600	9600	0
740	20230601	112200	93677420	9600	9600	9600	9600	0
741	20230601	112100	93677420	9600	9600	9600	9600	0
742	20230601	112000	93677420	9600	9600	9600	9600	0
743	20230601	111900	93677420	9600	9600	9600	9600	74
744	20230601	111800	92967020	9600	9600	9600	9600	0
745	20230601	111700	92967020	9600	9600	9600	9600	9
746	20230601	111600	92880620	9600	9590	9600	9590	51
747	20230601	111500	92391520	9600	9600	9600	9600	5
748	20230601	111400	92343520	9600	9600	9600	9600	0
749	20230601	111300	92343520	9600	9600	9600	9600	10
750	20230601	111200	92247520	9600	9600	9600	9600	0
751	20230601	111100	92247520	9600	9600	9600	9600	0
752	20230601	111000	92247520	9600	9600	9600	9600	1
753	20230601	110900	92237920	9590	9590	9590	9590	101
754	20230601	110800	91269330	9590	9590	9590	9590	27
755	20230601	110700	91010400	9590	9590	9590	9590	0
756	20230601	110600	91010400	9590	9590	9590	9590	1
757	20230601	110500	91000810	9590	9590	9590	9590	1
758	20230601	110400	90991220	9590	9590	9590	9590	11
759	20230601	110300	90885730	9590	9590	9590	9590	60
760	20230601	110200	90310330	9590	9590	9590	9590	9
761	20230601	110100	90224020	9590	9590	9590	9590	6
762	20230601	110000	90166480	9580	9590	9590	9580	3
763	20230601	105900	90137720	9580	9580	9580	9580	10
764	20230601	105800	90041920	9580	9580	9580	9580	0
765	20230601	105700	90041920	9580	9580	9580	9580	40
766	20230601	105600	89658720	9590	9590	9590	9590	50
767	20230601	105500	89179220	9580	9580	9590	9580	99
768	20230601	105400	88230790	9580	9580	9580	9580	0
769	20230601	105300	88230790	9580	9580	9580	9580	0
770	20230601	105200	88230790	9580	9580	9580	9580	103
771	20230601	105100	87244050	9590	9600	9600	9590	549
772	20230601	105000	81979090	9590	9590	9590	9590	0
773	20230601	104900	81979090	9590	9590	9590	9590	0
774	20230601	104800	81979090	9590	9610	9610	9590	125
775	20230601	104700	80779880	9630	9610	9630	9610	501
776	20230601	104600	75965250	9610	9610	9610	9610	0
777	20230601	104500	75965250	9610	9610	9610	9610	0
778	20230601	104400	75965250	9610	9610	9610	9610	0
779	20230601	104300	75965250	9610	9610	9610	9610	0
780	20230601	104200	75965250	9610	9610	9610	9610	0
781	20230601	104100	75965250	9610	9610	9610	9610	83
782	20230601	104000	75167620	9620	9620	9620	9620	108
783	20230601	103900	74128660	9620	9620	9620	9620	0
784	20230601	103800	74128660	9620	9640	9640	9620	15
785	20230601	103700	73984300	9640	9640	9640	9640	0
786	20230601	103600	73984300	9640	9640	9640	9630	5
787	20230601	103500	73936110	9630	9640	9640	9630	49
788	20230601	103400	73463800	9640	9640	9640	9640	1
789	20230601	103300	73454160	9640	9640	9640	9640	0
790	20230601	103200	73454160	9640	9640	9640	9640	1
791	20230601	103100	73444520	9640	9640	9640	9640	0
792	20230601	103000	73444520	9640	9640	9640	9640	10
793	20230601	102900	73348120	9640	9640	9640	9640	1
794	20230601	102800	73338480	9640	9600	9640	9600	1760
795	20230601	102700	56427430	9600	9600	9600	9600	0
796	20230601	102600	56427430	9600	9600	9600	9600	1
797	20230601	102500	56417830	9600	9600	9600	9600	0
798	20230601	102400	56417830	9600	9600	9600	9600	3
799	20230601	102300	56389030	9590	9590	9590	9590	0
800	20230601	102200	56389030	9590	9590	9590	9590	28
801	20230601	102100	56120510	9580	9580	9580	9580	0
802	20230601	102000	56120510	9580	9600	9600	9580	398
803	20230601	101900	52302130	9610	9610	9610	9610	1
804	20230601	101800	52292520	9600	9610	9610	9600	201
805	20230601	101700	50362910	9610	9610	9610	9610	5
806	20230601	101600	50314860	9610	9600	9610	9600	2
807	20230601	101500	50295650	9600	9600	9610	9600	907
808	20230601	101400	41588440	9600	9610	9610	9600	36
809	20230601	101300	41242630	9610	9610	9610	9610	1
810	20230601	101200	41233020	9610	9610	9610	9610	0
811	20230601	101100	41233020	9610	9600	9610	9600	74
812	20230601	101000	40522610	9610	9610	9610	9610	1
813	20230601	100900	40513000	9610	9610	9610	9610	0
814	20230601	100800	40513000	9610	9610	9610	9610	1
815	20230601	100700	40503390	9610	9610	9610	9610	0
816	20230601	100600	40503390	9610	9600	9610	9600	111
817	20230601	100500	39437680	9600	9600	9600	9600	100
818	20230601	100400	38477680	9610	9610	9610	9610	1
819	20230601	100300	38468070	9610	9610	9610	9610	100
820	20230601	100200	37507070	9610	9610	9610	9610	0
821	20230601	100100	37507070	9610	9610	9610	9610	3
822	20230601	100000	37478240	9640	9640	9640	9640	0
823	20230601	095900	37478240	9640	9640	9640	9640	0
824	20230601	095800	37478240	9640	9640	9640	9640	23
825	20230601	095700	37256520	9640	9640	9640	9640	9
826	20230601	095600	37169760	9620	9620	9620	9620	0
827	20230601	095500	37169760	9620	9600	9620	9600	132
828	20230601	095400	35901560	9620	9620	9620	9620	4
829	20230601	095300	35863080	9630	9630	9630	9630	14
830	20230601	095200	35728260	9630	9630	9630	9630	1
831	20230601	095100	35718630	9640	9640	9640	9640	0
832	20230601	095000	35718630	9640	9640	9640	9640	0
833	20230601	094900	35718630	9640	9640	9640	9640	9
834	20230601	094800	35631870	9640	9640	9640	9640	0
835	20230601	094700	35631870	9640	9640	9650	9640	308
836	20230601	094600	32660550	9640	9640	9640	9640	0
837	20230601	094500	32660550	9640	9640	9640	9640	0
838	20230601	094400	32660550	9640	9640	9640	9640	0
839	20230601	094300	32660550	9640	9580	9640	9580	101
840	20230601	094200	31692910	9650	9600	9650	9590	106
841	20230601	094100	30676170	9650	9650	9650	9650	0
842	20230601	094000	30676170	9650	9650	9650	9650	4
843	20230601	093900	30637570	9650	9650	9650	9650	16
844	20230601	093800	30483170	9650	9650	9650	9650	0
845	20230601	093700	30483170	9650	9650	9650	9650	0
846	20230601	093600	30483170	9650	9600	9650	9590	257
847	20230601	093500	28009180	9650	9610	9650	9600	5
848	20230601	093400	27961070	9650	9650	9650	9650	0
849	20230601	093300	27961070	9650	9650	9650	9650	10
850	20230601	093200	27864570	9650	9640	9650	9630	81
851	20230601	093100	27083020	9640	9620	9640	9620	60
852	20230601	093000	26504820	9610	9610	9610	9610	0
853	20230601	092900	26504820	9610	9610	9610	9610	102
854	20230601	092800	25524600	9620	9620	9620	9620	0
855	20230601	092700	25524600	9620	9620	9620	9620	2
856	20230601	092600	25505360	9620	9620	9620	9620	6
857	20230601	092500	25447640	9630	9640	9640	9630	10
858	20230601	092400	25351290	9640	9640	9640	9640	10
859	20230601	092300	25254890	9640	9640	9640	9640	32
860	20230601	092200	24946410	9640	9590	9640	9580	44
861	20230601	092100	24524730	9600	9610	9610	9600	58
862	20230601	092000	23967780	9640	9640	9640	9640	8
863	20230601	091900	23890660	9620	9630	9630	9620	14
864	20230601	091800	23755960	9650	9650	9650	9650	0
865	20230601	091700	23755960	9650	9650	9650	9650	18
866	20230601	091600	23582260	9650	9650	9650	9650	2
867	20230601	091500	23562960	9650	9650	9650	9650	8
868	20230601	091400	23485760	9650	9660	9660	9650	8
869	20230601	091300	23408540	9660	9660	9660	9650	262
870	20230601	091200	20879720	9660	9660	9660	9660	29
871	20230601	091100	20599580	9660	9660	9660	9660	13
872	20230601	091000	20474000	9660	9660	9660	9660	1
873	20230601	090900	20464340	9410	9670	9670	9410	1029
874	20230601	090800	10701230	9680	9680	9680	9680	53
875	20230601	090700	10188190	9600	9630	9630	9580	511
876	20230601	090600	5284950	9680	9680	9680	9680	3
877	20230601	090500	5255910	9680	9630	9680	9630	50
878	20230601	090400	4773960	9680	9680	9680	9680	0
879	20230601	090300	4773960	9680	9680	9680	9680	0
880	20230601	090200	4773960	9680	9610	9680	9480	263
881	20230601	090100	2253400	9680	9640	9680	9620	10
882	20230601	090000	2157050	9650	9680	9680	9650	223