KissMeData/038950/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	223500	1293324020	5280	5280	5280	5280	4110
3	20230601	223400	1293324020	5280	5280	5280	5280	0
4	20230601	223300	1293324020	5280	5280	5280	5280	0
5	20230601	223200	1293324020	5280	5280	5280	5280	0
6	20230601	223100	1293324020	5280	5280	5280	5280	0
7	20230601	223000	1293324020	5280	5280	5280	5280	0
8	20230601	222900	1293324020	5280	5280	5280	5280	0
9	20230601	222800	1293324020	5280	5280	5280	5280	0
10	20230601	222700	1293324020	5280	5280	5280	5280	0
11	20230601	222600	1293324020	5280	5280	5280	5280	0
12	20230601	222500	1293324020	5280	5280	5280	5280	0
13	20230601	222400	1293324020	5280	5280	5280	5280	0
14	20230601	222300	1293324020	5280	5280	5280	5280	0
15	20230601	222200	1293324020	5280	5280	5280	5280	0
16	20230601	222100	1293324020	5280	5280	5280	5280	0
17	20230601	222000	1293324020	5280	5280	5280	5280	0
18	20230601	221900	1293324020	5280	5280	5280	5280	0
19	20230601	221800	1293324020	5280	5280	5280	5280	0
20	20230601	221700	1293324020	5280	5280	5280	5280	0
21	20230601	221600	1293324020	5280	5280	5280	5280	0
22	20230601	221500	1293324020	5280	5280	5280	5280	0
23	20230601	221400	1293324020	5280	5280	5280	5280	0
24	20230601	221300	1293324020	5280	5280	5280	5280	0
25	20230601	221200	1293324020	5280	5280	5280	5280	0
26	20230601	221100	1293324020	5280	5280	5280	5280	0
27	20230601	221000	1293324020	5280	5280	5280	5280	0
28	20230601	220900	1293324020	5280	5280	5280	5280	0
29	20230601	220800	1293324020	5280	5280	5280	5280	0
30	20230601	220700	1293324020	5280	5280	5280	5280	0
31	20230601	220600	1293324020	5280	5280	5280	5280	0
32	20230601	220500	1293324020	5280	5280	5280	5280	4110
33	20230601	220400	1293324020	5280	5280	5280	5280	0
34	20230601	220300	1293324020	5280	5280	5280	5280	0
35	20230601	220200	1293324020	5280	5280	5280	5280	0
36	20230601	220100	1293324020	5280	5280	5280	5280	0
37	20230601	220000	1293324020	5280	5280	5280	5280	0
38	20230601	215900	1293324020	5280	5280	5280	5280	0
39	20230601	215800	1293324020	5280	5280	5280	5280	0
40	20230601	215700	1293324020	5280	5280	5280	5280	0
41	20230601	215600	1293324020	5280	5280	5280	5280	0
42	20230601	215500	1293324020	5280	5280	5280	5280	0
43	20230601	215400	1293324020	5280	5280	5280	5280	0
44	20230601	215300	1293324020	5280	5280	5280	5280	0
45	20230601	215200	1293324020	5280	5280	5280	5280	0
46	20230601	215100	1293324020	5280	5280	5280	5280	0
47	20230601	215000	1293324020	5280	5280	5280	5280	0
48	20230601	214900	1293324020	5280	5280	5280	5280	0
49	20230601	214800	1293324020	5280	5280	5280	5280	0
50	20230601	214700	1293324020	5280	5280	5280	5280	0
51	20230601	214600	1293324020	5280	5280	5280	5280	0
52	20230601	214500	1293324020	5280	5280	5280	5280	0
53	20230601	214400	1293324020	5280	5280	5280	5280	0
54	20230601	214300	1293324020	5280	5280	5280	5280	0
55	20230601	214200	1293324020	5280	5280	5280	5280	0
56	20230601	214100	1293324020	5280	5280	5280	5280	0
57	20230601	214000	1293324020	5280	5280	5280	5280	0
58	20230601	213900	1293324020	5280	5280	5280	5280	0
59	20230601	213800	1293324020	5280	5280	5280	5280	0
60	20230601	213700	1293324020	5280	5280	5280	5280	0
61	20230601	213600	1293324020	5280	5280	5280	5280	0
62	20230601	213500	1293324020	5280	5280	5280	5280	4110
63	20230601	213400	1293324020	5280	5280	5280	5280	0
64	20230601	213300	1293324020	5280	5280	5280	5280	0
65	20230601	213200	1293324020	5280	5280	5280	5280	0
66	20230601	213100	1293324020	5280	5280	5280	5280	0
67	20230601	213000	1293324020	5280	5280	5280	5280	0
68	20230601	212900	1293324020	5280	5280	5280	5280	0
69	20230601	212800	1293324020	5280	5280	5280	5280	0
70	20230601	212700	1293324020	5280	5280	5280	5280	0
71	20230601	212600	1293324020	5280	5280	5280	5280	0
72	20230601	212500	1293324020	5280	5280	5280	5280	0
73	20230601	212400	1293324020	5280	5280	5280	5280	0
74	20230601	212300	1293324020	5280	5280	5280	5280	0
75	20230601	212200	1293324020	5280	5280	5280	5280	0
76	20230601	212100	1293324020	5280	5280	5280	5280	0
77	20230601	212000	1293324020	5280	5280	5280	5280	0
78	20230601	211900	1293324020	5280	5280	5280	5280	0
79	20230601	211800	1293324020	5280	5280	5280	5280	0
80	20230601	211700	1293324020	5280	5280	5280	5280	0
81	20230601	211600	1293324020	5280	5280	5280	5280	0
82	20230601	211500	1293324020	5280	5280	5280	5280	0
83	20230601	211400	1293324020	5280	5280	5280	5280	0
84	20230601	211300	1293324020	5280	5280	5280	5280	0
85	20230601	211200	1293324020	5280	5280	5280	5280	0
86	20230601	211100	1293324020	5280	5280	5280	5280	0
87	20230601	211000	1293324020	5280	5280	5280	5280	0
88	20230601	210900	1293324020	5280	5280	5280	5280	0
89	20230601	210800	1293324020	5280	5280	5280	5280	0
90	20230601	210700	1293324020	5280	5280	5280	5280	0
91	20230601	210600	1293324020	5280	5280	5280	5280	0
92	20230601	210500	1293324020	5280	5280	5280	5280	4110
93	20230601	210400	1293324020	5280	5280	5280	5280	0
94	20230601	210300	1293324020	5280	5280	5280	5280	0
95	20230601	210200	1293324020	5280	5280	5280	5280	0
96	20230601	210100	1293324020	5280	5280	5280	5280	0
97	20230601	210000	1293324020	5280	5280	5280	5280	0
98	20230601	205900	1293324020	5280	5280	5280	5280	0
99	20230601	205800	1293324020	5280	5280	5280	5280	0
100	20230601	205700	1293324020	5280	5280	5280	5280	0
101	20230601	205600	1293324020	5280	5280	5280	5280	0
102	20230601	205500	1293324020	5280	5280	5280	5280	0
103	20230601	205400	1293324020	5280	5280	5280	5280	0
104	20230601	205300	1293324020	5280	5280	5280	5280	0
105	20230601	205200	1293324020	5280	5280	5280	5280	0
106	20230601	205100	1293324020	5280	5280	5280	5280	0
107	20230601	205000	1293324020	5280	5280	5280	5280	0
108	20230601	204900	1293324020	5280	5280	5280	5280	0
109	20230601	204800	1293324020	5280	5280	5280	5280	0
110	20230601	204700	1293324020	5280	5280	5280	5280	0
111	20230601	204600	1293324020	5280	5280	5280	5280	0
112	20230601	204500	1293324020	5280	5280	5280	5280	0
113	20230601	204400	1293324020	5280	5280	5280	5280	0
114	20230601	204300	1293324020	5280	5280	5280	5280	0
115	20230601	204200	1293324020	5280	5280	5280	5280	0
116	20230601	204100	1293324020	5280	5280	5280	5280	0
117	20230601	204000	1293324020	5280	5280	5280	5280	0
118	20230601	203900	1293324020	5280	5280	5280	5280	0
119	20230601	203800	1293324020	5280	5280	5280	5280	0
120	20230601	203700	1293324020	5280	5280	5280	5280	0
121	20230601	203600	1293324020	5280	5280	5280	5280	0
122	20230601	203500	1293324020	5280	5280	5280	5280	4110
123	20230601	203400	1293324020	5280	5280	5280	5280	0
124	20230601	203300	1293324020	5280	5280	5280	5280	0
125	20230601	203200	1293324020	5280	5280	5280	5280	0
126	20230601	203100	1293324020	5280	5280	5280	5280	0
127	20230601	203000	1293324020	5280	5280	5280	5280	0
128	20230601	202900	1293324020	5280	5280	5280	5280	0
129	20230601	202800	1293324020	5280	5280	5280	5280	0
130	20230601	202700	1293324020	5280	5280	5280	5280	0
131	20230601	202600	1293324020	5280	5280	5280	5280	0
132	20230601	202500	1293324020	5280	5280	5280	5280	0
133	20230601	202400	1293324020	5280	5280	5280	5280	0
134	20230601	202300	1293324020	5280	5280	5280	5280	0
135	20230601	202200	1293324020	5280	5280	5280	5280	0
136	20230601	202100	1293324020	5280	5280	5280	5280	0
137	20230601	202000	1293324020	5280	5280	5280	5280	0
138	20230601	201900	1293324020	5280	5280	5280	5280	0
139	20230601	201800	1293324020	5280	5280	5280	5280	0
140	20230601	201700	1293324020	5280	5280	5280	5280	0
141	20230601	201600	1293324020	5280	5280	5280	5280	0
142	20230601	201500	1293324020	5280	5280	5280	5280	0
143	20230601	201400	1293324020	5280	5280	5280	5280	0
144	20230601	201300	1293324020	5280	5280	5280	5280	0
145	20230601	201200	1293324020	5280	5280	5280	5280	0
146	20230601	201100	1293324020	5280	5280	5280	5280	0
147	20230601	201000	1293324020	5280	5280	5280	5280	0
148	20230601	200900	1293324020	5280	5280	5280	5280	0
149	20230601	200800	1293324020	5280	5280	5280	5280	0
150	20230601	200700	1293324020	5280	5280	5280	5280	0
151	20230601	200600	1293324020	5280	5280	5280	5280	0
152	20230601	200500	1293324020	5280	5280	5280	5280	4110
153	20230601	200400	1293324020	5280	5280	5280	5280	0
154	20230601	200300	1293324020	5280	5280	5280	5280	0
155	20230601	200200	1293324020	5280	5280	5280	5280	0
156	20230601	200100	1293324020	5280	5280	5280	5280	0
157	20230601	200000	1293324020	5280	5280	5280	5280	0
158	20230601	195900	1293324020	5280	5280	5280	5280	0
159	20230601	195800	1293324020	5280	5280	5280	5280	0
160	20230601	195700	1293324020	5280	5280	5280	5280	0
161	20230601	195600	1293324020	5280	5280	5280	5280	0
162	20230601	195500	1293324020	5280	5280	5280	5280	0
163	20230601	195400	1293324020	5280	5280	5280	5280	0
164	20230601	195300	1293324020	5280	5280	5280	5280	0
165	20230601	195200	1293324020	5280	5280	5280	5280	0
166	20230601	195100	1293324020	5280	5280	5280	5280	0
167	20230601	195000	1293324020	5280	5280	5280	5280	0
168	20230601	194900	1293324020	5280	5280	5280	5280	0
169	20230601	194800	1293324020	5280	5280	5280	5280	0
170	20230601	194700	1293324020	5280	5280	5280	5280	0
171	20230601	194600	1293324020	5280	5280	5280	5280	0
172	20230601	194500	1293324020	5280	5280	5280	5280	0
173	20230601	194400	1293324020	5280	5280	5280	5280	0
174	20230601	194300	1293324020	5280	5280	5280	5280	0
175	20230601	194200	1293324020	5280	5280	5280	5280	0
176	20230601	194100	1293324020	5280	5280	5280	5280	0
177	20230601	194000	1293324020	5280	5280	5280	5280	0
178	20230601	193900	1293324020	5280	5280	5280	5280	0
179	20230601	193800	1293324020	5280	5280	5280	5280	0
180	20230601	193700	1293324020	5280	5280	5280	5280	0
181	20230601	193600	1293324020	5280	5280	5280	5280	0
182	20230601	193500	1293324020	5280	5280	5280	5280	4110
183	20230601	193400	1293324020	5280	5280	5280	5280	0
184	20230601	193300	1293324020	5280	5280	5280	5280	0
185	20230601	193200	1293324020	5280	5280	5280	5280	0
186	20230601	193100	1293324020	5280	5280	5280	5280	0
187	20230601	193000	1293324020	5280	5280	5280	5280	0
188	20230601	192900	1293324020	5280	5280	5280	5280	0
189	20230601	192800	1293324020	5280	5280	5280	5280	0
190	20230601	192700	1293324020	5280	5280	5280	5280	0
191	20230601	192600	1293324020	5280	5280	5280	5280	0
192	20230601	192500	1293324020	5280	5280	5280	5280	0
193	20230601	192400	1293324020	5280	5280	5280	5280	0
194	20230601	192300	1293324020	5280	5280	5280	5280	0
195	20230601	192200	1293324020	5280	5280	5280	5280	0
196	20230601	192100	1293324020	5280	5280	5280	5280	0
197	20230601	192000	1293324020	5280	5280	5280	5280	0
198	20230601	191900	1293324020	5280	5280	5280	5280	0
199	20230601	191800	1293324020	5280	5280	5280	5280	0
200	20230601	191700	1293324020	5280	5280	5280	5280	0
201	20230601	191600	1293324020	5280	5280	5280	5280	0
202	20230601	191500	1293324020	5280	5280	5280	5280	0
203	20230601	191400	1293324020	5280	5280	5280	5280	0
204	20230601	191300	1293324020	5280	5280	5280	5280	0
205	20230601	191200	1293324020	5280	5280	5280	5280	0
206	20230601	191100	1293324020	5280	5280	5280	5280	0
207	20230601	191000	1293324020	5280	5280	5280	5280	0
208	20230601	190900	1293324020	5280	5280	5280	5280	0
209	20230601	190800	1293324020	5280	5280	5280	5280	0
210	20230601	190700	1293324020	5280	5280	5280	5280	0
211	20230601	190600	1293324020	5280	5280	5280	5280	0
212	20230601	190500	1293324020	5280	5280	5280	5280	4110
213	20230601	190400	1293324020	5280	5280	5280	5280	0
214	20230601	190300	1293324020	5280	5280	5280	5280	0
215	20230601	190200	1293324020	5280	5280	5280	5280	0
216	20230601	190100	1293324020	5280	5280	5280	5280	0
217	20230601	190000	1293324020	5280	5280	5280	5280	0
218	20230601	185900	1293324020	5280	5280	5280	5280	0
219	20230601	185800	1293324020	5280	5280	5280	5280	0
220	20230601	185700	1293324020	5280	5280	5280	5280	0
221	20230601	185600	1293324020	5280	5280	5280	5280	0
222	20230601	185500	1293324020	5280	5280	5280	5280	0
223	20230601	185400	1293324020	5280	5280	5280	5280	0
224	20230601	185300	1293324020	5280	5280	5280	5280	0
225	20230601	185200	1293324020	5280	5280	5280	5280	0
226	20230601	185100	1293324020	5280	5280	5280	5280	0
227	20230601	185000	1293324020	5280	5280	5280	5280	0
228	20230601	184900	1293324020	5280	5280	5280	5280	0
229	20230601	184800	1293324020	5280	5280	5280	5280	0
230	20230601	184700	1293324020	5280	5280	5280	5280	0
231	20230601	184600	1293324020	5280	5280	5280	5280	0
232	20230601	184500	1293324020	5280	5280	5280	5280	0
233	20230601	184400	1293324020	5280	5280	5280	5280	0
234	20230601	184300	1293324020	5280	5280	5280	5280	0
235	20230601	184200	1293324020	5280	5280	5280	5280	0
236	20230601	184100	1293324020	5280	5280	5280	5280	0
237	20230601	184000	1293324020	5280	5280	5280	5280	0
238	20230601	183900	1293324020	5280	5280	5280	5280	0
239	20230601	183800	1293324020	5280	5280	5280	5280	0
240	20230601	183700	1293324020	5280	5280	5280	5280	0
241	20230601	183600	1293324020	5280	5280	5280	5280	0
242	20230601	183500	1293324020	5280	5280	5280	5280	4110
243	20230601	183400	1293324020	5280	5280	5280	5280	0
244	20230601	183300	1293324020	5280	5280	5280	5280	0
245	20230601	183200	1293324020	5280	5280	5280	5280	0
246	20230601	183100	1293324020	5280	5280	5280	5280	0
247	20230601	183000	1293324020	5280	5280	5280	5280	0
248	20230601	182900	1293324020	5280	5280	5280	5280	0
249	20230601	182800	1293324020	5280	5280	5280	5280	0
250	20230601	182700	1293324020	5280	5280	5280	5280	0
251	20230601	182600	1293324020	5280	5280	5280	5280	0
252	20230601	182500	1293324020	5280	5280	5280	5280	0
253	20230601	182400	1293324020	5280	5280	5280	5280	0
254	20230601	182300	1293324020	5280	5280	5280	5280	0
255	20230601	182200	1293324020	5280	5280	5280	5280	0
256	20230601	182100	1293324020	5280	5280	5280	5280	0
257	20230601	182000	1293324020	5280	5280	5280	5280	0
258	20230601	181900	1293324020	5280	5280	5280	5280	0
259	20230601	181800	1293324020	5280	5280	5280	5280	0
260	20230601	181700	1293324020	5280	5280	5280	5280	0
261	20230601	181600	1293324020	5280	5280	5280	5280	0
262	20230601	181500	1293324020	5280	5280	5280	5280	0
263	20230601	181400	1293324020	5280	5280	5280	5280	0
264	20230601	181300	1293324020	5280	5280	5280	5280	0
265	20230601	181200	1293324020	5280	5280	5280	5280	0
266	20230601	181100	1293324020	5280	5280	5280	5280	0
267	20230601	181000	1293324020	5280	5280	5280	5280	0
268	20230601	180900	1293324020	5280	5280	5280	5280	0
269	20230601	180800	1293324020	5280	5280	5280	5280	0
270	20230601	180700	1293324020	5280	5280	5280	5280	0
271	20230601	180600	1293324020	5280	5280	5280	5280	0
272	20230601	180500	1293324020	5280	5280	5280	5280	4110
273	20230601	180400	1293324020	5280	5280	5280	5280	0
274	20230601	180300	1293324020	5280	5280	5280	5280	0
275	20230601	180200	1293324020	5280	5280	5280	5280	0
276	20230601	180100	1293324020	5280	5280	5280	5280	0
277	20230601	180000	1293324020	5280	5280	5280	5280	0
278	20230601	175900	1293324020	5280	5280	5280	5280	0
279	20230601	175800	1293324020	5280	5280	5280	5280	0
280	20230601	175700	1293324020	5280	5280	5280	5280	0
281	20230601	175600	1293324020	5280	5280	5280	5280	0
282	20230601	175500	1293324020	5280	5280	5280	5280	0
283	20230601	175400	1293324020	5280	5280	5280	5280	0
284	20230601	175300	1293324020	5280	5280	5280	5280	0
285	20230601	175200	1293324020	5280	5280	5280	5280	0
286	20230601	175100	1293324020	5280	5280	5280	5280	0
287	20230601	175000	1293324020	5280	5280	5280	5280	0
288	20230601	174900	1293324020	5280	5280	5280	5280	0
289	20230601	174800	1293324020	5280	5280	5280	5280	0
290	20230601	174700	1293324020	5280	5280	5280	5280	0
291	20230601	174600	1293324020	5280	5280	5280	5280	0
292	20230601	174500	1293324020	5280	5280	5280	5280	0
293	20230601	174400	1293324020	5280	5280	5280	5280	0
294	20230601	174300	1293324020	5280	5280	5280	5280	0
295	20230601	174200	1293324020	5280	5280	5280	5280	0
296	20230601	174100	1293324020	5280	5280	5280	5280	0
297	20230601	174000	1293324020	5280	5280	5280	5280	0
298	20230601	173900	1293324020	5280	5280	5280	5280	0
299	20230601	173800	1293324020	5280	5280	5280	5280	0
300	20230601	173700	1293324020	5280	5280	5280	5280	0
301	20230601	173600	1293324020	5280	5280	5280	5280	0
302	20230601	173500	1293324020	5280	5280	5280	5280	4110
303	20230601	173400	1293324020	5280	5280	5280	5280	0
304	20230601	173300	1293324020	5280	5280	5280	5280	0
305	20230601	173200	1293324020	5280	5280	5280	5280	0
306	20230601	173100	1293324020	5280	5280	5280	5280	0
307	20230601	173000	1293324020	5280	5280	5280	5280	0
308	20230601	172900	1293324020	5280	5280	5280	5280	0
309	20230601	172800	1293324020	5280	5280	5280	5280	0
310	20230601	172700	1293324020	5280	5280	5280	5280	0
311	20230601	172600	1293324020	5280	5280	5280	5280	0
312	20230601	172500	1293324020	5280	5280	5280	5280	0
313	20230601	172400	1293324020	5280	5280	5280	5280	0
314	20230601	172300	1293324020	5280	5280	5280	5280	0
315	20230601	172200	1293324020	5280	5280	5280	5280	0
316	20230601	172100	1293324020	5280	5280	5280	5280	0
317	20230601	172000	1293324020	5280	5280	5280	5280	0
318	20230601	171900	1293324020	5280	5280	5280	5280	0
319	20230601	171800	1293324020	5280	5280	5280	5280	0
320	20230601	171700	1293324020	5280	5280	5280	5280	0
321	20230601	171600	1293324020	5280	5280	5280	5280	0
322	20230601	171500	1293324020	5280	5280	5280	5280	0
323	20230601	171400	1293324020	5280	5280	5280	5280	0
324	20230601	171300	1293324020	5280	5280	5280	5280	0
325	20230601	171200	1293324020	5280	5280	5280	5280	0
326	20230601	171100	1293324020	5280	5280	5280	5280	0
327	20230601	171000	1293324020	5280	5280	5280	5280	0
328	20230601	170900	1293324020	5280	5280	5280	5280	0
329	20230601	170800	1293324020	5280	5280	5280	5280	0
330	20230601	170700	1293324020	5280	5280	5280	5280	0
331	20230601	170600	1293324020	5280	5280	5280	5280	0
332	20230601	170500	1293324020	5280	5280	5280	5280	4110
333	20230601	170400	1293324020	5280	5280	5280	5280	0
334	20230601	170300	1293324020	5280	5280	5280	5280	0
335	20230601	170200	1293324020	5280	5280	5280	5280	0
336	20230601	170100	1293324020	5280	5280	5280	5280	0
337	20230601	170000	1293324020	5280	5280	5280	5280	0
338	20230601	165900	1293324020	5280	5280	5280	5280	0
339	20230601	165800	1293324020	5280	5280	5280	5280	0
340	20230601	165700	1293324020	5280	5280	5280	5280	0
341	20230601	165600	1293324020	5280	5280	5280	5280	0
342	20230601	165500	1293324020	5280	5280	5280	5280	0
343	20230601	165400	1293324020	5280	5280	5280	5280	0
344	20230601	165300	1293324020	5280	5280	5280	5280	0
345	20230601	165200	1293324020	5280	5280	5280	5280	0
346	20230601	165100	1293324020	5280	5280	5280	5280	0
347	20230601	165000	1293324020	5280	5280	5280	5280	0
348	20230601	164900	1293324020	5280	5280	5280	5280	0
349	20230601	164800	1293324020	5280	5280	5280	5280	0
350	20230601	164700	1293324020	5280	5280	5280	5280	0
351	20230601	164600	1293324020	5280	5280	5280	5280	0
352	20230601	164500	1293324020	5280	5280	5280	5280	0
353	20230601	164400	1293324020	5280	5280	5280	5280	0
354	20230601	164300	1293324020	5280	5280	5280	5280	0
355	20230601	164200	1293324020	5280	5280	5280	5280	0
356	20230601	164100	1293324020	5280	5280	5280	5280	0
357	20230601	164000	1293324020	5280	5280	5280	5280	0
358	20230601	163900	1293324020	5280	5280	5280	5280	0
359	20230601	163800	1293324020	5280	5280	5280	5280	0
360	20230601	163700	1293324020	5280	5280	5280	5280	0
361	20230601	163600	1293324020	5280	5280	5280	5280	0
362	20230601	163500	1293324020	5280	5280	5280	5280	4110
363	20230601	163400	1293324020	5280	5280	5280	5280	0
364	20230601	163300	1293324020	5280	5280	5280	5280	0
365	20230601	163200	1293324020	5280	5280	5280	5280	0
366	20230601	163100	1293324020	5280	5280	5280	5280	0
367	20230601	163000	1293324020	5280	5280	5280	5280	0
368	20230601	162900	1293324020	5280	5280	5280	5280	0
369	20230601	162800	1293324020	5280	5280	5280	5280	0
370	20230601	162700	1293324020	5280	5280	5280	5280	0
371	20230601	162600	1293324020	5280	5280	5280	5280	0
372	20230601	162500	1293324020	5280	5280	5280	5280	0
373	20230601	162400	1293324020	5280	5280	5280	5280	0
374	20230601	162300	1293324020	5280	5280	5280	5280	0
375	20230601	162200	1293324020	5280	5280	5280	5280	0
376	20230601	162100	1293324020	5280	5280	5280	5280	0
377	20230601	162000	1293324020	5280	5280	5280	5280	0
378	20230601	161900	1293324020	5280	5280	5280	5280	0
379	20230601	161800	1293324020	5280	5280	5280	5280	0
380	20230601	161700	1293324020	5280	5280	5280	5280	0
381	20230601	161600	1293324020	5280	5280	5280	5280	0
382	20230601	161500	1293324020	5280	5280	5280	5280	0
383	20230601	161400	1293324020	5280	5280	5280	5280	0
384	20230601	161300	1293324020	5280	5280	5280	5280	0
385	20230601	161200	1293324020	5280	5280	5280	5280	0
386	20230601	161100	1293324020	5280	5280	5280	5280	0
387	20230601	161000	1293324020	5280	5280	5280	5280	0
388	20230601	160900	1293324020	5280	5280	5280	5280	0
389	20230601	160800	1293324020	5280	5280	5280	5280	0
390	20230601	160700	1293324020	5280	5280	5280	5280	0
391	20230601	160600	1293324020	5280	5280	5280	5280	0
392	20230601	160500	1293324020	5280	5280	5280	5280	4110
393	20230601	160400	1293324020	5280	5280	5280	5280	0
394	20230601	160300	1293324020	5280	5280	5280	5280	0
395	20230601	160200	1293324020	5280	5280	5280	5280	0
396	20230601	160100	1293324020	5280	5280	5280	5280	0
397	20230601	160000	1293324020	5280	5280	5280	5280	0
398	20230601	155900	1293324020	5280	5280	5280	5280	0
399	20230601	155800	1293324020	5280	5280	5280	5280	0
400	20230601	155700	1293324020	5280	5280	5280	5280	0
401	20230601	155600	1293324020	5280	5280	5280	5280	0
402	20230601	155500	1293324020	5280	5280	5280	5280	0
403	20230601	155400	1293324020	5280	5280	5280	5280	0
404	20230601	155300	1293324020	5280	5280	5280	5280	0
405	20230601	155200	1293324020	5280	5280	5280	5280	0
406	20230601	155100	1293324020	5280	5280	5280	5280	0
407	20230601	155000	1293324020	5280	5280	5280	5280	0
408	20230601	154900	1293324020	5280	5280	5280	5280	0
409	20230601	154800	1293324020	5280	5280	5280	5280	0
410	20230601	154700	1293324020	5280	5280	5280	5280	0
411	20230601	154600	1293324020	5280	5280	5280	5280	0
412	20230601	154500	1293324020	5280	5280	5280	5280	0
413	20230601	154400	1293324020	5280	5280	5280	5280	0
414	20230601	154300	1293324020	5280	5280	5280	5280	0
415	20230601	154200	1293324020	5280	5280	5280	5280	0
416	20230601	154100	1293324020	5280	5280	5280	5280	0
417	20230601	154000	1293324020	5280	5280	5280	5280	0
418	20230601	153900	1293324020	5280	5280	5280	5280	0
419	20230601	153800	1293324020	5280	5280	5280	5280	0
420	20230601	153700	1293324020	5280	5280	5280	5280	0
421	20230601	153600	1293324020	5280	5280	5280	5280	0
422	20230601	153500	1293324020	5280	5280	5280	5280	4110
423	20230601	153400	1293324020	5280	5280	5280	5280	0
424	20230601	153300	1293324020	5280	5280	5280	5280	0
425	20230601	153200	1293324020	5280	5280	5280	5280	0
426	20230601	153100	1293324020	5280	5280	5280	5280	0
427	20230601	153000	1293324020	5280	5280	5280	5280	4110
428	20230601	152900	1271623220	5270	5270	5270	5270	0
429	20230601	152800	1271623220	5270	5270	5270	5270	0
430	20230601	152700	1271623220	5270	5270	5270	5270	0
431	20230601	152600	1271623220	5270	5270	5270	5270	0
432	20230601	152500	1271623220	5270	5270	5270	5270	0
433	20230601	152400	1271623220	5270	5270	5270	5270	0
434	20230601	152300	1271623220	5270	5270	5270	5270	0
435	20230601	152200	1271623220	5270	5270	5270	5270	0
436	20230601	152100	1271623220	5270	5270	5270	5270	0
437	20230601	152000	1271623220	5270	5270	5270	5270	0
438	20230601	151900	1271623220	5270	5280	5280	5270	698
439	20230601	151800	1267939500	5280	5280	5280	5280	77
440	20230601	151700	1267532940	5280	5250	5280	5250	849
441	20230601	151600	1263060540	5250	5250	5250	5250	4
442	20230601	151500	1263039540	5250	5250	5250	5250	103
443	20230601	151400	1262498790	5260	5260	5260	5260	6
444	20230601	151300	1262467230	5260	5260	5260	5260	39
445	20230601	151200	1262262090	5250	5260	5260	5250	83
446	20230601	151100	1261825550	5260	5250	5260	5250	516
447	20230601	151000	1259115950	5250	5250	5250	5250	45
448	20230601	150900	1258879700	5260	5250	5260	5250	190
449	20230601	150800	1257882190	5250	5250	5250	5250	1
450	20230601	150700	1257876940	5250	5250	5250	5250	0
451	20230601	150600	1257876940	5250	5240	5250	5240	501
452	20230601	150500	1255251690	5230	5220	5230	5220	143
453	20230601	150400	1254503990	5230	5230	5230	5230	13
454	20230601	150300	1254436000	5210	5230	5230	5210	568
455	20230601	150200	1251475240	5220	5220	5220	5220	8
456	20230601	150100	1251433480	5230	5230	5230	5230	1
457	20230601	150000	1251428250	5220	5220	5220	5220	34
458	20230601	145900	1251250770	5220	5220	5220	5220	1
459	20230601	145800	1251245550	5230	5240	5240	5230	624
460	20230601	145700	1247981970	5230	5220	5230	5220	348
461	20230601	145600	1246162430	5200	5200	5200	5200	200
462	20230601	145500	1245122430	5210	5210	5210	5210	283
463	20230601	145400	1243648000	5210	5220	5230	5210	102
464	20230601	145300	1243114660	5210	5210	5210	5210	2
465	20230601	145200	1243104240	5220	5220	5220	5220	0
466	20230601	145100	1243104240	5220	5220	5220	5220	5
467	20230601	145000	1243078140	5200	5200	5200	5200	0
468	20230601	144900	1243078140	5200	5200	5200	5200	0
469	20230601	144800	1243078140	5200	5200	5200	5200	20
470	20230601	144700	1242974140	5200	5200	5200	5200	1
471	20230601	144600	1242968940	5200	5200	5200	5200	0
472	20230601	144500	1242968940	5200	5210	5210	5200	49
473	20230601	144400	1242713660	5220	5220	5220	5220	72
474	20230601	144300	1242337820	5220	5220	5220	5220	1928
475	20230601	144200	1232273660	5210	5210	5210	5210	580
476	20230601	144100	1229251860	5220	5210	5220	5210	25
477	20230601	144000	1229121410	5210	5210	5210	5210	528
478	20230601	143900	1226370530	5220	5220	5220	5220	1
479	20230601	143800	1226365310	5210	5210	5210	5210	26
480	20230601	143700	1226229850	5210	5220	5220	5210	37
481	20230601	143600	1226036950	5210	5210	5210	5210	767
482	20230601	143500	1222040880	5210	5210	5210	5210	0
483	20230601	143400	1222040880	5210	5210	5210	5210	150
484	20230601	143300	1221259380	5210	5220	5220	5210	595
485	20230601	143200	1218155780	5220	5220	5220	5220	351
486	20230601	143100	1216323560	5230	5240	5240	5230	56
487	20230601	143000	1216030580	5240	5240	5240	5240	0
488	20230601	142900	1216030580	5240	5240	5240	5240	0
489	20230601	142800	1216030580	5240	5240	5240	5240	94
490	20230601	142700	1215538020	5240	5240	5240	5240	242
491	20230601	142600	1214269940	5240	5230	5240	5230	21
492	20230601	142500	1214160020	5220	5240	5250	5220	496
493	20230601	142400	1211565360	5240	5230	5240	5230	1013
494	20230601	142300	1206267350	5230	5230	5230	5230	0
495	20230601	142200	1206267350	5230	5210	5230	5210	784
496	20230601	142100	1202176430	5190	5200	5210	5190	1230
497	20230601	142000	1195771580	5210	5200	5210	5200	49
498	20230601	141900	1195516760	5200	5200	5200	5200	0
499	20230601	141800	1195516760	5200	5210	5210	5190	608
500	20230601	141700	1192359770	5200	5200	5200	5200	76
501	20230601	141600	1191964570	5200	5200	5200	5200	131
502	20230601	141500	1191283370	5190	5150	5190	5150	843
503	20230601	141400	1186916700	5150	5190	5190	5140	4155
504	20230601	141300	1165524760	5190	5210	5210	5160	3216
505	20230601	141200	1148891260	5180	5210	5220	5170	1269
506	20230601	141100	1142301120	5210	5220	5220	5200	90
507	20230601	141000	1141832350	5220	5170	5220	5170	1909
508	20230601	140900	1131899700	5160	5230	5230	5160	8161
509	20230601	140800	1089446240	5230	5230	5230	5220	815
510	20230601	140700	1085185130	5230	5260	5270	5230	1291
511	20230601	140600	1078429460	5270	5240	5290	5220	2451
512	20230601	140500	1065593930	5230	5270	5280	5230	4663
513	20230601	140400	1041120200	5270	5240	5280	5240	3380
514	20230601	140300	1023335030	5240	5340	5340	5220	25526
515	20230601	140200	889025070	5350	5370	5410	5350	8260
516	20230601	140100	844595230	5370	5500	5520	5320	33731
517	20230601	140000	662050260	5500	5430	5700	5380	94432
518	20230601	135900	136844560	5660	5660	5660	5660	0
519	20230601	135800	136844560	5660	5660	5660	5660	0
520	20230601	135700	136844560	5660	5340	5660	5300	16260
521	20230601	135600	46905460	5320	5220	5340	5220	2600
522	20230601	135500	33183480	5210	5190	5210	5190	1041
523	20230601	135400	27760990	5190	5190	5190	5190	0
524	20230601	135300	27760990	5190	5190	5190	5190	0
525	20230601	135200	27760990	5190	5190	5190	5190	0
526	20230601	135100	27760990	5190	5190	5190	5190	0
527	20230601	135000	27760990	5190	5190	5190	5190	0
528	20230601	134900	27760990	5190	5190	5190	5190	0
529	20230601	134800	27760990	5190	5190	5190	5190	0
530	20230601	134700	27760990	5190	5190	5190	5190	0
531	20230601	134600	27760990	5190	5190	5190	5190	0
532	20230601	134500	27760990	5190	5190	5190	5190	0
533	20230601	134400	27760990	5190	5190	5190	5190	0
534	20230601	134300	27760990	5190	5190	5190	5190	0
535	20230601	134200	27760990	5190	5190	5190	5190	0
536	20230601	134100	27760990	5190	5190	5190	5190	0
537	20230601	134000	27760990	5190	5190	5190	5190	0
538	20230601	133900	27760990	5190	5190	5190	5190	0
539	20230601	133800	27760990	5190	5190	5190	5190	0
540	20230601	133700	27760990	5190	5190	5190	5190	0
541	20230601	133600	27760990	5190	5190	5190	5190	0
542	20230601	133500	27760990	5190	5190	5190	5190	1
543	20230601	133400	27755800	5190	5190	5190	5190	0
544	20230601	133300	27755800	5190	5190	5190	5190	0
545	20230601	133200	27755800	5190	5190	5190	5190	0
546	20230601	133100	27755800	5190	5190	5190	5190	20
547	20230601	133000	27652000	5190	5190	5190	5190	0
548	20230601	132900	27652000	5190	5190	5190	5190	65
549	20230601	132800	27314650	5190	5190	5190	5190	0
550	20230601	132700	27314650	5190	5190	5190	5190	0
551	20230601	132600	27314650	5190	5190	5190	5190	0
552	20230601	132500	27314650	5190	5190	5190	5190	0
553	20230601	132400	27314650	5190	5190	5190	5190	0
554	20230601	132300	27314650	5190	5190	5190	5190	0
555	20230601	132200	27314650	5190	5190	5190	5190	0
556	20230601	132100	27314650	5190	5190	5190	5190	0
557	20230601	132000	27314650	5190	5190	5190	5190	0
558	20230601	131900	27314650	5190	5190	5190	5190	0
559	20230601	131800	27314650	5190	5190	5190	5190	0
560	20230601	131700	27314650	5190	5190	5190	5190	0
561	20230601	131600	27314650	5190	5190	5190	5190	0
562	20230601	131500	27314650	5190	5190	5190	5190	0
563	20230601	131400	27314650	5190	5190	5190	5190	10
564	20230601	131300	27262750	5190	5190	5190	5190	0
565	20230601	131200	27262750	5190	5190	5190	5190	0
566	20230601	131100	27262750	5190	5190	5190	5190	0
567	20230601	131000	27262750	5190	5180	5190	5180	12
568	20230601	130900	27200570	5190	5190	5190	5190	0
569	20230601	130800	27200570	5190	5190	5190	5190	0
570	20230601	130700	27200570	5190	5190	5190	5190	0
571	20230601	130600	27200570	5190	5190	5190	5190	0
572	20230601	130500	27200570	5190	5190	5190	5190	9
573	20230601	130400	27153860	5190	5190	5190	5190	0
574	20230601	130300	27153860	5190	5190	5190	5190	0
575	20230601	130200	27153860	5190	5190	5190	5190	0
576	20230601	130100	27153860	5190	5190	5190	5190	17
577	20230601	130000	27065630	5200	5200	5200	5200	0
578	20230601	125900	27065630	5200	5200	5200	5200	0
579	20230601	125800	27065630	5200	5200	5200	5200	0
580	20230601	125700	27065630	5200	5200	5200	5200	0
581	20230601	125600	27065630	5200	5200	5200	5200	0
582	20230601	125500	27065630	5200	5200	5200	5200	0
583	20230601	125400	27065630	5200	5200	5200	5200	0
584	20230601	125300	27065630	5200	5200	5200	5200	0
585	20230601	125200	27065630	5200	5200	5200	5200	0
586	20230601	125100	27065630	5200	5200	5200	5200	0
587	20230601	125000	27065630	5200	5200	5200	5200	0
588	20230601	124900	27065630	5200	5200	5200	5200	0
589	20230601	124800	27065630	5200	5200	5200	5200	0
590	20230601	124700	27065630	5200	5200	5200	5200	0
591	20230601	124600	27065630	5200	5200	5200	5200	0
592	20230601	124500	27065630	5200	5200	5200	5200	0
593	20230601	124400	27065630	5200	5200	5200	5200	0
594	20230601	124300	27065630	5200	5200	5200	5200	0
595	20230601	124200	27065630	5200	5200	5200	5200	0
596	20230601	124100	27065630	5200	5200	5200	5200	0
597	20230601	124000	27065630	5200	5200	5200	5200	1
598	20230601	123900	27060430	5210	5210	5210	5210	0
599	20230601	123800	27060430	5210	5210	5210	5210	0
600	20230601	123700	27060430	5210	5210	5210	5210	0
601	20230601	123600	27060430	5210	5210	5210	5210	0
602	20230601	123500	27060430	5210	5210	5210	5210	1
603	20230601	123400	27055220	5210	5210	5210	5210	0
604	20230601	123300	27055220	5210	5210	5210	5210	0
605	20230601	123200	27055220	5210	5210	5210	5210	0
606	20230601	123100	27055220	5210	5210	5210	5210	0
607	20230601	123000	27055220	5210	5210	5210	5210	2
608	20230601	122900	27044800	5210	5210	5210	5210	0
609	20230601	122800	27044800	5210	5210	5210	5210	0
610	20230601	122700	27044800	5210	5210	5210	5210	161
611	20230601	122600	26205990	5210	5210	5210	5210	0
612	20230601	122500	26205990	5210	5210	5210	5210	0
613	20230601	122400	26205990	5210	5210	5210	5210	2
614	20230601	122300	26195570	5210	5210	5210	5210	0
615	20230601	122200	26195570	5210	5210	5210	5210	0
616	20230601	122100	26195570	5210	5210	5210	5210	0
617	20230601	122000	26195570	5210	5210	5210	5210	20
618	20230601	121900	26091370	5210	5210	5210	5210	0
619	20230601	121800	26091370	5210	5210	5210	5210	0
620	20230601	121700	26091370	5210	5210	5210	5210	0
621	20230601	121600	26091370	5210	5210	5210	5210	0
622	20230601	121500	26091370	5210	5200	5210	5200	3
623	20230601	121400	26075750	5210	5210	5210	5210	22
624	20230601	121300	25961130	5210	5210	5210	5210	0
625	20230601	121200	25961130	5210	5210	5210	5210	0
626	20230601	121100	25961130	5210	5210	5210	5210	0
627	20230601	121000	25961130	5210	5210	5210	5210	0
628	20230601	120900	25961130	5210	5210	5210	5210	7
629	20230601	120800	25924660	5210	5210	5210	5210	0
630	20230601	120700	25924660	5210	5210	5210	5210	0
631	20230601	120600	25924660	5210	5210	5210	5210	0
632	20230601	120500	25924660	5210	5210	5210	5210	0
633	20230601	120400	25924660	5210	5210	5210	5210	0
634	20230601	120300	25924660	5210	5210	5210	5210	0
635	20230601	120200	25924660	5210	5210	5210	5210	4
636	20230601	120100	25903820	5170	5170	5170	5170	0
637	20230601	120000	25903820	5170	5170	5170	5170	0
638	20230601	115900	25903820	5170	5170	5170	5170	0
639	20230601	115800	25903820	5170	5170	5170	5170	0
640	20230601	115700	25903820	5170	5170	5170	5170	0
641	20230601	115600	25903820	5170	5170	5170	5170	0
642	20230601	115500	25903820	5170	5170	5170	5170	1
643	20230601	115400	25898650	5210	5210	5210	5210	0
644	20230601	115300	25898650	5210	5210	5210	5210	0
645	20230601	115200	25898650	5210	5210	5210	5210	0
646	20230601	115100	25898650	5210	5210	5210	5210	0
647	20230601	115000	25898650	5210	5210	5210	5210	0
648	20230601	114900	25898650	5210	5210	5210	5210	0
649	20230601	114800	25898650	5210	5210	5210	5210	0
650	20230601	114700	25898650	5210	5210	5210	5210	0
651	20230601	114600	25898650	5210	5160	5210	5160	76
652	20230601	114500	25506350	5160	5160	5160	5160	0
653	20230601	114400	25506350	5160	5160	5160	5160	0
654	20230601	114300	25506350	5160	5160	5160	5160	0
655	20230601	114200	25506350	5160	5160	5160	5160	10
656	20230601	114100	25454750	5210	5210	5210	5210	0
657	20230601	114000	25454750	5210	5210	5210	5210	0
658	20230601	113900	25454750	5210	5210	5210	5210	0
659	20230601	113800	25454750	5210	5210	5210	5210	0
660	20230601	113700	25454750	5210	5210	5210	5210	0
661	20230601	113600	25454750	5210	5190	5210	5190	4
662	20230601	113500	25433950	5160	5160	5160	5160	22
663	20230601	113400	25320430	5200	5200	5200	5200	0
664	20230601	113300	25320430	5200	5200	5200	5200	0
665	20230601	113200	25320430	5200	5200	5200	5200	3
666	20230601	113100	25304830	5160	5160	5160	5160	0
667	20230601	113000	25304830	5160	5160	5160	5160	22
668	20230601	112900	25191310	5200	5200	5200	5200	0
669	20230601	112800	25191310	5200	5200	5200	5200	0
670	20230601	112700	25191310	5200	5200	5200	5200	0
671	20230601	112600	25191310	5200	5200	5200	5200	2
672	20230601	112500	25180910	5160	5160	5160	5160	22
673	20230601	112400	25067390	5200	5200	5200	5200	0
674	20230601	112300	25067390	5200	5200	5200	5200	0
675	20230601	112200	25067390	5200	5160	5200	5160	609
676	20230601	112100	21924840	5160	5160	5160	5160	0
677	20230601	112000	21924840	5160	5160	5160	5160	22
678	20230601	111900	21811320	5200	5200	5200	5200	0
679	20230601	111800	21811320	5200	5200	5200	5200	0
680	20230601	111700	21811320	5200	5190	5200	5190	6
681	20230601	111600	21780170	5150	5150	5150	5150	0
682	20230601	111500	21780170	5150	5160	5160	5150	22
683	20230601	111400	21666850	5190	5190	5190	5190	0
684	20230601	111300	21666850	5190	5190	5190	5190	0
685	20230601	111200	21666850	5190	5190	5190	5190	0
686	20230601	111100	21666850	5190	5180	5190	5180	3
687	20230601	111000	21651290	5150	5150	5150	5150	22
688	20230601	110900	21537990	5190	5190	5190	5190	0
689	20230601	110800	21537990	5190	5180	5190	5180	10
690	20230601	110700	21486160	5150	5150	5150	5150	0
691	20230601	110600	21486160	5150	5150	5150	5150	0
692	20230601	110500	21486160	5150	5150	5150	5150	22
693	20230601	110400	21372860	5180	5180	5180	5180	0
694	20230601	110300	21372860	5180	5180	5180	5180	3
695	20230601	110200	21357320	5150	5150	5150	5150	0
696	20230601	110100	21357320	5150	5150	5150	5150	0
697	20230601	110000	21357320	5150	5160	5160	5150	22
698	20230601	105900	21243890	5200	5200	5200	5200	0
699	20230601	105800	21243890	5200	5200	5200	5200	0
700	20230601	105700	21243890	5200	5190	5200	5190	20
701	20230601	105600	21139950	5190	5190	5190	5190	0
702	20230601	105500	21139950	5190	5190	5190	5140	26
703	20230601	105400	21006030	5190	5150	5210	5150	6
704	20230601	105300	20974910	5150	5170	5170	5150	8
705	20230601	105200	20933570	5170	5170	5170	5170	842
706	20230601	105100	16580430	5170	5170	5170	5170	0
707	20230601	105000	16580430	5170	5170	5170	5170	23
708	20230601	104900	16461520	5210	5210	5210	5210	0
709	20230601	104800	16461520	5210	5210	5210	5210	0
710	20230601	104700	16461520	5210	5210	5210	5210	0
711	20230601	104600	16461520	5210	5210	5210	5210	0
712	20230601	104500	16461520	5210	5210	5210	5210	0
713	20230601	104400	16461520	5210	5210	5210	5210	0
714	20230601	104300	16461520	5210	5210	5210	5210	0
715	20230601	104200	16461520	5210	5210	5210	5210	0
716	20230601	104100	16461520	5210	5210	5210	5210	0
717	20230601	104000	16461520	5210	5210	5210	5210	3
718	20230601	103900	16445890	5200	5200	5210	5200	70
719	20230601	103800	16081840	5210	5210	5210	5210	0
720	20230601	103700	16081840	5210	5210	5210	5210	1
721	20230601	103600	16076630	5200	5200	5200	5200	36
722	20230601	103500	15889430	5170	5170	5170	5170	1153
723	20230601	103400	9928420	5170	5170	5170	5170	0
724	20230601	103300	9928420	5170	5170	5170	5170	0
725	20230601	103200	9928420	5170	5170	5170	5170	0
726	20230601	103100	9928420	5170	5170	5170	5170	0
727	20230601	103000	9928420	5170	5170	5170	5170	16
728	20230601	102900	9845700	5170	5170	5170	5170	0
729	20230601	102800	9845700	5170	5170	5170	5170	0
730	20230601	102700	9845700	5170	5170	5170	5170	0
731	20230601	102600	9845700	5170	5170	5170	5170	0
732	20230601	102500	9845700	5170	5170	5170	5170	0
733	20230601	102400	9845700	5170	5170	5170	5170	0
734	20230601	102300	9845700	5170	5170	5170	5170	0
735	20230601	102200	9845700	5170	5170	5170	5170	0
736	20230601	102100	9845700	5170	5170	5170	5170	4
737	20230601	102000	9825020	5140	5140	5140	5140	0
738	20230601	101900	9825020	5140	5150	5150	5140	400
739	20230601	101800	7767420	5170	5170	5170	5170	0
740	20230601	101700	7767420	5170	5170	5170	5170	0
741	20230601	101600	7767420	5170	5170	5170	5170	1
742	20230601	101500	7762250	5170	5170	5170	5170	0
743	20230601	101400	7762250	5170	5170	5170	5170	0
744	20230601	101300	7762250	5170	5170	5170	5170	100
745	20230601	101200	7245250	5170	5170	5170	5170	0
746	20230601	101100	7245250	5170	5170	5170	5170	0
747	20230601	101000	7245250	5170	5170	5170	5170	0
748	20230601	100900	7245250	5170	5170	5170	5170	0
749	20230601	100800	7245250	5170	5170	5170	5170	0
750	20230601	100700	7245250	5170	5170	5170	5170	17
751	20230601	100600	7157360	5170	5170	5170	5170	0
752	20230601	100500	7157360	5170	5170	5170	5170	0
753	20230601	100400	7157360	5170	5170	5170	5170	0
754	20230601	100300	7157360	5170	5170	5170	5170	1
755	20230601	100200	7152190	5170	5170	5170	5170	0
756	20230601	100100	7152190	5170	5170	5170	5170	0
757	20230601	100000	7152190	5170	5170	5170	5170	0
758	20230601	095900	7152190	5170	5170	5170	5170	0
759	20230601	095800	7152190	5170	5170	5170	5170	0
760	20230601	095700	7152190	5170	5170	5170	5170	100
761	20230601	095600	6635190	5170	5170	5170	5170	0
762	20230601	095500	6635190	5170	5150	5170	5150	5
763	20230601	095400	6609400	5170	5170	5170	5170	0
764	20230601	095300	6609400	5170	5170	5170	5170	0
765	20230601	095200	6609400	5170	5170	5170	5170	0
766	20230601	095100	6609400	5170	5170	5170	5170	0
767	20230601	095000	6609400	5170	5170	5170	5170	0
768	20230601	094900	6609400	5170	5170	5170	5170	97
769	20230601	094800	6107910	5170	5170	5170	5170	0
770	20230601	094700	6107910	5170	5170	5170	5170	10
771	20230601	094600	6056210	5160	5160	5160	5160	0
772	20230601	094500	6056210	5160	5160	5160	5160	0
773	20230601	094400	6056210	5160	5170	5170	5160	38
774	20230601	094300	5859850	5210	5210	5210	5210	0
775	20230601	094200	5859850	5210	5210	5210	5210	0
776	20230601	094100	5859850	5210	5210	5210	5210	0
777	20230601	094000	5859850	5210	5210	5210	5210	0
778	20230601	093900	5859850	5210	5210	5210	5210	0
779	20230601	093800	5859850	5210	5210	5210	5210	0
780	20230601	093700	5859850	5210	5210	5210	5210	0
781	20230601	093600	5859850	5210	5210	5210	5210	0
782	20230601	093500	5859850	5210	5190	5210	5190	12
783	20230601	093400	5797350	5200	5190	5200	5190	19
784	20230601	093300	5698710	5190	5160	5190	5160	4
785	20230601	093200	5677980	5190	5190	5190	5190	0
786	20230601	093100	5677980	5190	5190	5190	5190	0
787	20230601	093000	5677980	5190	5160	5190	5160	11
788	20230601	092900	5621070	5160	5160	5160	5160	4
789	20230601	092800	5600430	5190	5150	5190	5150	9
790	20230601	092700	5553940	5150	5150	5150	5150	0
791	20230601	092600	5553940	5150	5150	5150	5150	1
792	20230601	092500	5548790	5150	5150	5150	5150	38
793	20230601	092400	5353090	5160	5160	5160	5160	0
794	20230601	092300	5353090	5160	5160	5160	5160	316
795	20230601	092200	3722530	5160	5160	5160	5160	0
796	20230601	092100	3722530	5160	5160	5160	5160	0
797	20230601	092000	3722530	5160	5160	5160	5160	0
798	20230601	091900	3722530	5160	5160	5160	5160	0
799	20230601	091800	3722530	5160	5160	5160	5160	0
800	20230601	091700	3722530	5160	5160	5160	5160	0
801	20230601	091600	3722530	5160	5160	5160	5160	0
802	20230601	091500	3722530	5160	5160	5160	5160	27
803	20230601	091400	3583210	5150	5150	5150	5150	11
804	20230601	091300	3526560	5140	5130	5140	5130	271
805	20230601	091200	2134220	5130	5130	5130	5130	10
806	20230601	091100	2082920	5140	5140	5140	5140	0
807	20230601	091000	2082920	5140	5140	5140	5140	0
808	20230601	090900	2082920	5140	5140	5140	5140	0
809	20230601	090800	2082920	5140	5110	5140	5110	243
810	20230601	090700	839450	5150	5150	5150	5150	0
811	20230601	090600	839450	5150	5150	5150	5150	0
812	20230601	090500	839450	5150	5150	5150	5150	0
813	20230601	090400	839450	5150	5150	5150	5150	9
814	20230601	090300	793100	5150	5150	5150	5150	0
815	20230601	090200	793100	5150	5150	5150	5150	10
816	20230601	090100	741600	5150	5150	5150	5150	5
817	20230601	090000	715850	5150	5150	5150	5150	139