KissMeData/066980/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	225300	355721350	2930	2930	2930	2930	4940
3	20230601	225200	355721350	2930	2930	2930	2930	0
4	20230601	225100	355721350	2930	2930	2930	2930	0
5	20230601	225000	355721350	2930	2930	2930	2930	0
6	20230601	224900	355721350	2930	2930	2930	2930	0
7	20230601	224800	355721350	2930	2930	2930	2930	0
8	20230601	224700	355721350	2930	2930	2930	2930	0
9	20230601	224600	355721350	2930	2930	2930	2930	0
10	20230601	224500	355721350	2930	2930	2930	2930	0
11	20230601	224400	355721350	2930	2930	2930	2930	0
12	20230601	224300	355721350	2930	2930	2930	2930	0
13	20230601	224200	355721350	2930	2930	2930	2930	0
14	20230601	224100	355721350	2930	2930	2930	2930	0
15	20230601	224000	355721350	2930	2930	2930	2930	0
16	20230601	223900	355721350	2930	2930	2930	2930	0
17	20230601	223800	355721350	2930	2930	2930	2930	0
18	20230601	223700	355721350	2930	2930	2930	2930	0
19	20230601	223600	355721350	2930	2930	2930	2930	0
20	20230601	223500	355721350	2930	2930	2930	2930	0
21	20230601	223400	355721350	2930	2930	2930	2930	0
22	20230601	223300	355721350	2930	2930	2930	2930	0
23	20230601	223200	355721350	2930	2930	2930	2930	0
24	20230601	223100	355721350	2930	2930	2930	2930	0
25	20230601	223000	355721350	2930	2930	2930	2930	0
26	20230601	222900	355721350	2930	2930	2930	2930	0
27	20230601	222800	355721350	2930	2930	2930	2930	0
28	20230601	222700	355721350	2930	2930	2930	2930	0
29	20230601	222600	355721350	2930	2930	2930	2930	0
30	20230601	222500	355721350	2930	2930	2930	2930	0
31	20230601	222400	355721350	2930	2930	2930	2930	0
32	20230601	222300	355721350	2930	2930	2930	2930	4940
33	20230601	222200	355721350	2930	2930	2930	2930	0
34	20230601	222100	355721350	2930	2930	2930	2930	0
35	20230601	222000	355721350	2930	2930	2930	2930	0
36	20230601	221900	355721350	2930	2930	2930	2930	0
37	20230601	221800	355721350	2930	2930	2930	2930	0
38	20230601	221700	355721350	2930	2930	2930	2930	0
39	20230601	221600	355721350	2930	2930	2930	2930	0
40	20230601	221500	355721350	2930	2930	2930	2930	0
41	20230601	221400	355721350	2930	2930	2930	2930	0
42	20230601	221300	355721350	2930	2930	2930	2930	0
43	20230601	221200	355721350	2930	2930	2930	2930	0
44	20230601	221100	355721350	2930	2930	2930	2930	0
45	20230601	221000	355721350	2930	2930	2930	2930	0
46	20230601	220900	355721350	2930	2930	2930	2930	0
47	20230601	220800	355721350	2930	2930	2930	2930	0
48	20230601	220700	355721350	2930	2930	2930	2930	0
49	20230601	220600	355721350	2930	2930	2930	2930	0
50	20230601	220500	355721350	2930	2930	2930	2930	0
51	20230601	220400	355721350	2930	2930	2930	2930	0
52	20230601	220300	355721350	2930	2930	2930	2930	0
53	20230601	220200	355721350	2930	2930	2930	2930	0
54	20230601	220100	355721350	2930	2930	2930	2930	0
55	20230601	220000	355721350	2930	2930	2930	2930	0
56	20230601	215900	355721350	2930	2930	2930	2930	0
57	20230601	215800	355721350	2930	2930	2930	2930	0
58	20230601	215700	355721350	2930	2930	2930	2930	0
59	20230601	215600	355721350	2930	2930	2930	2930	0
60	20230601	215500	355721350	2930	2930	2930	2930	0
61	20230601	215400	355721350	2930	2930	2930	2930	0
62	20230601	215300	355721350	2930	2930	2930	2930	4940
63	20230601	215200	355721350	2930	2930	2930	2930	0
64	20230601	215100	355721350	2930	2930	2930	2930	0
65	20230601	215000	355721350	2930	2930	2930	2930	0
66	20230601	214900	355721350	2930	2930	2930	2930	0
67	20230601	214800	355721350	2930	2930	2930	2930	0
68	20230601	214700	355721350	2930	2930	2930	2930	0
69	20230601	214600	355721350	2930	2930	2930	2930	0
70	20230601	214500	355721350	2930	2930	2930	2930	0
71	20230601	214400	355721350	2930	2930	2930	2930	0
72	20230601	214300	355721350	2930	2930	2930	2930	0
73	20230601	214200	355721350	2930	2930	2930	2930	0
74	20230601	214100	355721350	2930	2930	2930	2930	0
75	20230601	214000	355721350	2930	2930	2930	2930	0
76	20230601	213900	355721350	2930	2930	2930	2930	0
77	20230601	213800	355721350	2930	2930	2930	2930	0
78	20230601	213700	355721350	2930	2930	2930	2930	0
79	20230601	213600	355721350	2930	2930	2930	2930	0
80	20230601	213500	355721350	2930	2930	2930	2930	0
81	20230601	213400	355721350	2930	2930	2930	2930	0
82	20230601	213300	355721350	2930	2930	2930	2930	0
83	20230601	213200	355721350	2930	2930	2930	2930	0
84	20230601	213100	355721350	2930	2930	2930	2930	0
85	20230601	213000	355721350	2930	2930	2930	2930	0
86	20230601	212900	355721350	2930	2930	2930	2930	0
87	20230601	212800	355721350	2930	2930	2930	2930	0
88	20230601	212700	355721350	2930	2930	2930	2930	0
89	20230601	212600	355721350	2930	2930	2930	2930	0
90	20230601	212500	355721350	2930	2930	2930	2930	0
91	20230601	212400	355721350	2930	2930	2930	2930	0
92	20230601	212300	355721350	2930	2930	2930	2930	4940
93	20230601	212200	355721350	2930	2930	2930	2930	0
94	20230601	212100	355721350	2930	2930	2930	2930	0
95	20230601	212000	355721350	2930	2930	2930	2930	0
96	20230601	211900	355721350	2930	2930	2930	2930	0
97	20230601	211800	355721350	2930	2930	2930	2930	0
98	20230601	211700	355721350	2930	2930	2930	2930	0
99	20230601	211600	355721350	2930	2930	2930	2930	0
100	20230601	211500	355721350	2930	2930	2930	2930	0
101	20230601	211400	355721350	2930	2930	2930	2930	0
102	20230601	211300	355721350	2930	2930	2930	2930	0
103	20230601	211200	355721350	2930	2930	2930	2930	0
104	20230601	211100	355721350	2930	2930	2930	2930	0
105	20230601	211000	355721350	2930	2930	2930	2930	0
106	20230601	210900	355721350	2930	2930	2930	2930	0
107	20230601	210800	355721350	2930	2930	2930	2930	0
108	20230601	210700	355721350	2930	2930	2930	2930	0
109	20230601	210600	355721350	2930	2930	2930	2930	0
110	20230601	210500	355721350	2930	2930	2930	2930	0
111	20230601	210400	355721350	2930	2930	2930	2930	0
112	20230601	210300	355721350	2930	2930	2930	2930	0
113	20230601	210200	355721350	2930	2930	2930	2930	0
114	20230601	210100	355721350	2930	2930	2930	2930	0
115	20230601	210000	355721350	2930	2930	2930	2930	0
116	20230601	205900	355721350	2930	2930	2930	2930	0
117	20230601	205800	355721350	2930	2930	2930	2930	0
118	20230601	205700	355721350	2930	2930	2930	2930	0
119	20230601	205600	355721350	2930	2930	2930	2930	0
120	20230601	205500	355721350	2930	2930	2930	2930	0
121	20230601	205400	355721350	2930	2930	2930	2930	0
122	20230601	205300	355721350	2930	2930	2930	2930	4940
123	20230601	205200	355721350	2930	2930	2930	2930	0
124	20230601	205100	355721350	2930	2930	2930	2930	0
125	20230601	205000	355721350	2930	2930	2930	2930	0
126	20230601	204900	355721350	2930	2930	2930	2930	0
127	20230601	204800	355721350	2930	2930	2930	2930	0
128	20230601	204700	355721350	2930	2930	2930	2930	0
129	20230601	204600	355721350	2930	2930	2930	2930	0
130	20230601	204500	355721350	2930	2930	2930	2930	0
131	20230601	204400	355721350	2930	2930	2930	2930	0
132	20230601	204300	355721350	2930	2930	2930	2930	0
133	20230601	204200	355721350	2930	2930	2930	2930	0
134	20230601	204100	355721350	2930	2930	2930	2930	0
135	20230601	204000	355721350	2930	2930	2930	2930	0
136	20230601	203900	355721350	2930	2930	2930	2930	0
137	20230601	203800	355721350	2930	2930	2930	2930	0
138	20230601	203700	355721350	2930	2930	2930	2930	0
139	20230601	203600	355721350	2930	2930	2930	2930	0
140	20230601	203500	355721350	2930	2930	2930	2930	0
141	20230601	203400	355721350	2930	2930	2930	2930	0
142	20230601	203300	355721350	2930	2930	2930	2930	0
143	20230601	203200	355721350	2930	2930	2930	2930	0
144	20230601	203100	355721350	2930	2930	2930	2930	0
145	20230601	203000	355721350	2930	2930	2930	2930	0
146	20230601	202900	355721350	2930	2930	2930	2930	0
147	20230601	202800	355721350	2930	2930	2930	2930	0
148	20230601	202700	355721350	2930	2930	2930	2930	0
149	20230601	202600	355721350	2930	2930	2930	2930	0
150	20230601	202500	355721350	2930	2930	2930	2930	0
151	20230601	202400	355721350	2930	2930	2930	2930	0
152	20230601	202300	355721350	2930	2930	2930	2930	4940
153	20230601	202200	355721350	2930	2930	2930	2930	0
154	20230601	202100	355721350	2930	2930	2930	2930	0
155	20230601	202000	355721350	2930	2930	2930	2930	0
156	20230601	201900	355721350	2930	2930	2930	2930	0
157	20230601	201800	355721350	2930	2930	2930	2930	0
158	20230601	201700	355721350	2930	2930	2930	2930	0
159	20230601	201600	355721350	2930	2930	2930	2930	0
160	20230601	201500	355721350	2930	2930	2930	2930	0
161	20230601	201400	355721350	2930	2930	2930	2930	0
162	20230601	201300	355721350	2930	2930	2930	2930	0
163	20230601	201200	355721350	2930	2930	2930	2930	0
164	20230601	201100	355721350	2930	2930	2930	2930	0
165	20230601	201000	355721350	2930	2930	2930	2930	0
166	20230601	200900	355721350	2930	2930	2930	2930	0
167	20230601	200800	355721350	2930	2930	2930	2930	0
168	20230601	200700	355721350	2930	2930	2930	2930	0
169	20230601	200600	355721350	2930	2930	2930	2930	0
170	20230601	200500	355721350	2930	2930	2930	2930	0
171	20230601	200400	355721350	2930	2930	2930	2930	0
172	20230601	200300	355721350	2930	2930	2930	2930	0
173	20230601	200200	355721350	2930	2930	2930	2930	0
174	20230601	200100	355721350	2930	2930	2930	2930	0
175	20230601	200000	355721350	2930	2930	2930	2930	0
176	20230601	195900	355721350	2930	2930	2930	2930	0
177	20230601	195800	355721350	2930	2930	2930	2930	0
178	20230601	195700	355721350	2930	2930	2930	2930	0
179	20230601	195600	355721350	2930	2930	2930	2930	0
180	20230601	195500	355721350	2930	2930	2930	2930	0
181	20230601	195400	355721350	2930	2930	2930	2930	0
182	20230601	195300	355721350	2930	2930	2930	2930	4940
183	20230601	195200	355721350	2930	2930	2930	2930	0
184	20230601	195100	355721350	2930	2930	2930	2930	0
185	20230601	195000	355721350	2930	2930	2930	2930	0
186	20230601	194900	355721350	2930	2930	2930	2930	0
187	20230601	194800	355721350	2930	2930	2930	2930	0
188	20230601	194700	355721350	2930	2930	2930	2930	0
189	20230601	194600	355721350	2930	2930	2930	2930	0
190	20230601	194500	355721350	2930	2930	2930	2930	0
191	20230601	194400	355721350	2930	2930	2930	2930	0
192	20230601	194300	355721350	2930	2930	2930	2930	0
193	20230601	194200	355721350	2930	2930	2930	2930	0
194	20230601	194100	355721350	2930	2930	2930	2930	0
195	20230601	194000	355721350	2930	2930	2930	2930	0
196	20230601	193900	355721350	2930	2930	2930	2930	0
197	20230601	193800	355721350	2930	2930	2930	2930	0
198	20230601	193700	355721350	2930	2930	2930	2930	0
199	20230601	193600	355721350	2930	2930	2930	2930	0
200	20230601	193500	355721350	2930	2930	2930	2930	0
201	20230601	193400	355721350	2930	2930	2930	2930	0
202	20230601	193300	355721350	2930	2930	2930	2930	0
203	20230601	193200	355721350	2930	2930	2930	2930	0
204	20230601	193100	355721350	2930	2930	2930	2930	0
205	20230601	193000	355721350	2930	2930	2930	2930	0
206	20230601	192900	355721350	2930	2930	2930	2930	0
207	20230601	192800	355721350	2930	2930	2930	2930	0
208	20230601	192700	355721350	2930	2930	2930	2930	0
209	20230601	192600	355721350	2930	2930	2930	2930	0
210	20230601	192500	355721350	2930	2930	2930	2930	0
211	20230601	192400	355721350	2930	2930	2930	2930	0
212	20230601	192300	355721350	2930	2930	2930	2930	4940
213	20230601	192200	355721350	2930	2930	2930	2930	0
214	20230601	192100	355721350	2930	2930	2930	2930	0
215	20230601	192000	355721350	2930	2930	2930	2930	0
216	20230601	191900	355721350	2930	2930	2930	2930	0
217	20230601	191800	355721350	2930	2930	2930	2930	0
218	20230601	191700	355721350	2930	2930	2930	2930	0
219	20230601	191600	355721350	2930	2930	2930	2930	0
220	20230601	191500	355721350	2930	2930	2930	2930	0
221	20230601	191400	355721350	2930	2930	2930	2930	0
222	20230601	191300	355721350	2930	2930	2930	2930	0
223	20230601	191200	355721350	2930	2930	2930	2930	0
224	20230601	191100	355721350	2930	2930	2930	2930	0
225	20230601	191000	355721350	2930	2930	2930	2930	0
226	20230601	190900	355721350	2930	2930	2930	2930	0
227	20230601	190800	355721350	2930	2930	2930	2930	0
228	20230601	190700	355721350	2930	2930	2930	2930	0
229	20230601	190600	355721350	2930	2930	2930	2930	0
230	20230601	190500	355721350	2930	2930	2930	2930	0
231	20230601	190400	355721350	2930	2930	2930	2930	0
232	20230601	190300	355721350	2930	2930	2930	2930	0
233	20230601	190200	355721350	2930	2930	2930	2930	0
234	20230601	190100	355721350	2930	2930	2930	2930	0
235	20230601	190000	355721350	2930	2930	2930	2930	0
236	20230601	185900	355721350	2930	2930	2930	2930	0
237	20230601	185800	355721350	2930	2930	2930	2930	0
238	20230601	185700	355721350	2930	2930	2930	2930	0
239	20230601	185600	355721350	2930	2930	2930	2930	0
240	20230601	185500	355721350	2930	2930	2930	2930	0
241	20230601	185400	355721350	2930	2930	2930	2930	0
242	20230601	185300	355721350	2930	2930	2930	2930	4940
243	20230601	185200	355721350	2930	2930	2930	2930	0
244	20230601	185100	355721350	2930	2930	2930	2930	0
245	20230601	185000	355721350	2930	2930	2930	2930	0
246	20230601	184900	355721350	2930	2930	2930	2930	0
247	20230601	184800	355721350	2930	2930	2930	2930	0
248	20230601	184700	355721350	2930	2930	2930	2930	0
249	20230601	184600	355721350	2930	2930	2930	2930	0
250	20230601	184500	355721350	2930	2930	2930	2930	0
251	20230601	184400	355721350	2930	2930	2930	2930	0
252	20230601	184300	355721350	2930	2930	2930	2930	0
253	20230601	184200	355721350	2930	2930	2930	2930	0
254	20230601	184100	355721350	2930	2930	2930	2930	0
255	20230601	184000	355721350	2930	2930	2930	2930	0
256	20230601	183900	355721350	2930	2930	2930	2930	0
257	20230601	183800	355721350	2930	2930	2930	2930	0
258	20230601	183700	355721350	2930	2930	2930	2930	0
259	20230601	183600	355721350	2930	2930	2930	2930	0
260	20230601	183500	355721350	2930	2930	2930	2930	0
261	20230601	183400	355721350	2930	2930	2930	2930	0
262	20230601	183300	355721350	2930	2930	2930	2930	0
263	20230601	183200	355721350	2930	2930	2930	2930	0
264	20230601	183100	355721350	2930	2930	2930	2930	0
265	20230601	183000	355721350	2930	2930	2930	2930	0
266	20230601	182900	355721350	2930	2930	2930	2930	0
267	20230601	182800	355721350	2930	2930	2930	2930	0
268	20230601	182700	355721350	2930	2930	2930	2930	0
269	20230601	182600	355721350	2930	2930	2930	2930	0
270	20230601	182500	355721350	2930	2930	2930	2930	0
271	20230601	182400	355721350	2930	2930	2930	2930	0
272	20230601	182300	355721350	2930	2930	2930	2930	4940
273	20230601	182200	355721350	2930	2930	2930	2930	0
274	20230601	182100	355721350	2930	2930	2930	2930	0
275	20230601	182000	355721350	2930	2930	2930	2930	0
276	20230601	181900	355721350	2930	2930	2930	2930	0
277	20230601	181800	355721350	2930	2930	2930	2930	0
278	20230601	181700	355721350	2930	2930	2930	2930	0
279	20230601	181600	355721350	2930	2930	2930	2930	0
280	20230601	181500	355721350	2930	2930	2930	2930	0
281	20230601	181400	355721350	2930	2930	2930	2930	0
282	20230601	181300	355721350	2930	2930	2930	2930	0
283	20230601	181200	355721350	2930	2930	2930	2930	0
284	20230601	181100	355721350	2930	2930	2930	2930	0
285	20230601	181000	355721350	2930	2930	2930	2930	0
286	20230601	180900	355721350	2930	2930	2930	2930	0
287	20230601	180800	355721350	2930	2930	2930	2930	0
288	20230601	180700	355721350	2930	2930	2930	2930	0
289	20230601	180600	355721350	2930	2930	2930	2930	0
290	20230601	180500	355721350	2930	2930	2930	2930	0
291	20230601	180400	355721350	2930	2930	2930	2930	0
292	20230601	180300	355721350	2930	2930	2930	2930	0
293	20230601	180200	355721350	2930	2930	2930	2930	0
294	20230601	180100	355721350	2930	2930	2930	2930	0
295	20230601	180000	355721350	2930	2930	2930	2930	0
296	20230601	175900	355721350	2930	2930	2930	2930	0
297	20230601	175800	355721350	2930	2930	2930	2930	0
298	20230601	175700	355721350	2930	2930	2930	2930	0
299	20230601	175600	355721350	2930	2930	2930	2930	0
300	20230601	175500	355721350	2930	2930	2930	2930	0
301	20230601	175400	355721350	2930	2930	2930	2930	0
302	20230601	175300	355721350	2930	2930	2930	2930	4940
303	20230601	175200	355721350	2930	2930	2930	2930	0
304	20230601	175100	355721350	2930	2930	2930	2930	0
305	20230601	175000	355721350	2930	2930	2930	2930	0
306	20230601	174900	355721350	2930	2930	2930	2930	0
307	20230601	174800	355721350	2930	2930	2930	2930	0
308	20230601	174700	355721350	2930	2930	2930	2930	0
309	20230601	174600	355721350	2930	2930	2930	2930	0
310	20230601	174500	355721350	2930	2930	2930	2930	0
311	20230601	174400	355721350	2930	2930	2930	2930	0
312	20230601	174300	355721350	2930	2930	2930	2930	0
313	20230601	174200	355721350	2930	2930	2930	2930	0
314	20230601	174100	355721350	2930	2930	2930	2930	0
315	20230601	174000	355721350	2930	2930	2930	2930	0
316	20230601	173900	355721350	2930	2930	2930	2930	0
317	20230601	173800	355721350	2930	2930	2930	2930	0
318	20230601	173700	355721350	2930	2930	2930	2930	0
319	20230601	173600	355721350	2930	2930	2930	2930	0
320	20230601	173500	355721350	2930	2930	2930	2930	0
321	20230601	173400	355721350	2930	2930	2930	2930	0
322	20230601	173300	355721350	2930	2930	2930	2930	0
323	20230601	173200	355721350	2930	2930	2930	2930	0
324	20230601	173100	355721350	2930	2930	2930	2930	0
325	20230601	173000	355721350	2930	2930	2930	2930	0
326	20230601	172900	355721350	2930	2930	2930	2930	0
327	20230601	172800	355721350	2930	2930	2930	2930	0
328	20230601	172700	355721350	2930	2930	2930	2930	0
329	20230601	172600	355721350	2930	2930	2930	2930	0
330	20230601	172500	355721350	2930	2930	2930	2930	0
331	20230601	172400	355721350	2930	2930	2930	2930	0
332	20230601	172300	355721350	2930	2930	2930	2930	4940
333	20230601	172200	355721350	2930	2930	2930	2930	0
334	20230601	172100	355721350	2930	2930	2930	2930	0
335	20230601	172000	355721350	2930	2930	2930	2930	0
336	20230601	171900	355721350	2930	2930	2930	2930	0
337	20230601	171800	355721350	2930	2930	2930	2930	0
338	20230601	171700	355721350	2930	2930	2930	2930	0
339	20230601	171600	355721350	2930	2930	2930	2930	0
340	20230601	171500	355721350	2930	2930	2930	2930	0
341	20230601	171400	355721350	2930	2930	2930	2930	0
342	20230601	171300	355721350	2930	2930	2930	2930	0
343	20230601	171200	355721350	2930	2930	2930	2930	0
344	20230601	171100	355721350	2930	2930	2930	2930	0
345	20230601	171000	355721350	2930	2930	2930	2930	0
346	20230601	170900	355721350	2930	2930	2930	2930	0
347	20230601	170800	355721350	2930	2930	2930	2930	0
348	20230601	170700	355721350	2930	2930	2930	2930	0
349	20230601	170600	355721350	2930	2930	2930	2930	0
350	20230601	170500	355721350	2930	2930	2930	2930	0
351	20230601	170400	355721350	2930	2930	2930	2930	0
352	20230601	170300	355721350	2930	2930	2930	2930	0
353	20230601	170200	355721350	2930	2930	2930	2930	0
354	20230601	170100	355721350	2930	2930	2930	2930	0
355	20230601	170000	355721350	2930	2930	2930	2930	0
356	20230601	165900	355721350	2930	2930	2930	2930	0
357	20230601	165800	355721350	2930	2930	2930	2930	0
358	20230601	165700	355721350	2930	2930	2930	2930	0
359	20230601	165600	355721350	2930	2930	2930	2930	0
360	20230601	165500	355721350	2930	2930	2930	2930	0
361	20230601	165400	355721350	2930	2930	2930	2930	0
362	20230601	165300	355721350	2930	2930	2930	2930	4940
363	20230601	165200	355721350	2930	2930	2930	2930	0
364	20230601	165100	355721350	2930	2930	2930	2930	0
365	20230601	165000	355721350	2930	2930	2930	2930	0
366	20230601	164900	355721350	2930	2930	2930	2930	0
367	20230601	164800	355721350	2930	2930	2930	2930	0
368	20230601	164700	355721350	2930	2930	2930	2930	0
369	20230601	164600	355721350	2930	2930	2930	2930	0
370	20230601	164500	355721350	2930	2930	2930	2930	0
371	20230601	164400	355721350	2930	2930	2930	2930	0
372	20230601	164300	355721350	2930	2930	2930	2930	0
373	20230601	164200	355721350	2930	2930	2930	2930	0
374	20230601	164100	355721350	2930	2930	2930	2930	0
375	20230601	164000	355721350	2930	2930	2930	2930	0
376	20230601	163900	355721350	2930	2930	2930	2930	0
377	20230601	163800	355721350	2930	2930	2930	2930	0
378	20230601	163700	355721350	2930	2930	2930	2930	0
379	20230601	163600	355721350	2930	2930	2930	2930	0
380	20230601	163500	355721350	2930	2930	2930	2930	0
381	20230601	163400	355721350	2930	2930	2930	2930	0
382	20230601	163300	355721350	2930	2930	2930	2930	0
383	20230601	163200	355721350	2930	2930	2930	2930	0
384	20230601	163100	355721350	2930	2930	2930	2930	0
385	20230601	163000	355721350	2930	2930	2930	2930	0
386	20230601	162900	355721350	2930	2930	2930	2930	0
387	20230601	162800	355721350	2930	2930	2930	2930	0
388	20230601	162700	355721350	2930	2930	2930	2930	0
389	20230601	162600	355721350	2930	2930	2930	2930	0
390	20230601	162500	355721350	2930	2930	2930	2930	0
391	20230601	162400	355721350	2930	2930	2930	2930	0
392	20230601	162300	355721350	2930	2930	2930	2930	4940
393	20230601	162200	355721350	2930	2930	2930	2930	0
394	20230601	162100	355721350	2930	2930	2930	2930	0
395	20230601	162000	355721350	2930	2930	2930	2930	0
396	20230601	161900	355721350	2930	2930	2930	2930	0
397	20230601	161800	355721350	2930	2930	2930	2930	0
398	20230601	161700	355721350	2930	2930	2930	2930	0
399	20230601	161600	355721350	2930	2930	2930	2930	0
400	20230601	161500	355721350	2930	2930	2930	2930	0
401	20230601	161400	355721350	2930	2930	2930	2930	0
402	20230601	161300	355721350	2930	2930	2930	2930	0
403	20230601	161200	355721350	2930	2930	2930	2930	0
404	20230601	161100	355721350	2930	2930	2930	2930	0
405	20230601	161000	355721350	2930	2930	2930	2930	0
406	20230601	160900	355721350	2930	2930	2930	2930	0
407	20230601	160800	355721350	2930	2930	2930	2930	0
408	20230601	160700	355721350	2930	2930	2930	2930	0
409	20230601	160600	355721350	2930	2930	2930	2930	0
410	20230601	160500	355721350	2930	2930	2930	2930	0
411	20230601	160400	355721350	2930	2930	2930	2930	0
412	20230601	160300	355721350	2930	2930	2930	2930	0
413	20230601	160200	355721350	2930	2930	2930	2930	0
414	20230601	160100	355721350	2930	2930	2930	2930	0
415	20230601	160000	355721350	2930	2930	2930	2930	0
416	20230601	155900	355721350	2930	2930	2930	2930	0
417	20230601	155800	355721350	2930	2930	2930	2930	0
418	20230601	155700	355721350	2930	2930	2930	2930	0
419	20230601	155600	355721350	2930	2930	2930	2930	0
420	20230601	155500	355721350	2930	2930	2930	2930	0
421	20230601	155400	355721350	2930	2930	2930	2930	0
422	20230601	155300	355721350	2930	2930	2930	2930	4940
423	20230601	155200	355721350	2930	2930	2930	2930	0
424	20230601	155100	355721350	2930	2930	2930	2930	0
425	20230601	155000	355721350	2930	2930	2930	2930	0
426	20230601	154900	355721350	2930	2930	2930	2930	0
427	20230601	154800	355721350	2930	2930	2930	2930	0
428	20230601	154700	355721350	2930	2930	2930	2930	0
429	20230601	154600	355721350	2930	2930	2930	2930	0
430	20230601	154500	355721350	2930	2930	2930	2930	0
431	20230601	154400	355721350	2930	2930	2930	2930	0
432	20230601	154300	355721350	2930	2930	2930	2930	0
433	20230601	154200	355721350	2930	2930	2930	2930	0
434	20230601	154100	355721350	2930	2930	2930	2930	0
435	20230601	154000	355721350	2930	2930	2930	2930	0
436	20230601	153900	355721350	2930	2930	2930	2930	0
437	20230601	153800	355721350	2930	2930	2930	2930	0
438	20230601	153700	355721350	2930	2930	2930	2930	0
439	20230601	153600	355721350	2930	2930	2930	2930	0
440	20230601	153500	355721350	2930	2930	2930	2930	0
441	20230601	153400	355721350	2930	2930	2930	2930	0
442	20230601	153300	355721350	2930	2930	2930	2930	0
443	20230601	153200	355721350	2930	2930	2930	2930	0
444	20230601	153100	355721350	2930	2930	2930	2930	0
445	20230601	153000	355721350	2930	2930	2930	2930	4940
446	20230601	152900	341247150	2920	2920	2920	2920	0
447	20230601	152800	341247150	2920	2920	2920	2920	0
448	20230601	152700	341247150	2920	2920	2920	2920	0
449	20230601	152600	341247150	2920	2920	2920	2920	0
450	20230601	152500	341247150	2920	2920	2920	2920	0
451	20230601	152400	341247150	2920	2920	2920	2920	0
452	20230601	152300	341247150	2920	2920	2920	2920	0
453	20230601	152200	341247150	2920	2920	2920	2920	0
454	20230601	152100	341247150	2920	2920	2920	2920	0
455	20230601	152000	341247150	2920	2920	2920	2920	0
456	20230601	151900	341247150	2920	2915	2920	2915	24
457	20230601	151800	341177170	2925	2925	2925	2925	0
458	20230601	151700	341177170	2925	2920	2925	2920	2050
459	20230601	151600	335185930	2910	2915	2915	2910	1953
460	20230601	151500	329496050	2915	2920	2920	2915	579
461	20230601	151400	327805465	2920	2920	2920	2920	18
462	20230601	151300	327752905	2915	2915	2915	2915	19
463	20230601	151200	327697520	2920	2920	2920	2920	0
464	20230601	151100	327697520	2920	2920	2920	2920	0
465	20230601	151000	327697520	2920	2925	2925	2920	11
466	20230601	150900	327665395	2915	2915	2915	2915	0
467	20230601	150800	327665395	2915	2920	2920	2915	43
468	20230601	150700	327539935	2930	2930	2930	2930	0
469	20230601	150600	327539935	2930	2930	2930	2930	5
470	20230601	150500	327525285	2920	2920	2920	2920	393
471	20230601	150400	326377725	2920	2920	2920	2920	544
472	20230601	150300	324789245	2930	2930	2930	2930	0
473	20230601	150200	324789245	2930	2925	2930	2920	251
474	20230601	150100	324056215	2930	2930	2930	2930	0
475	20230601	150000	324056215	2930	2930	2930	2930	0
476	20230601	145900	324056215	2930	2930	2930	2930	0
477	20230601	145800	324056215	2930	2930	2930	2930	0
478	20230601	145700	324056215	2930	2930	2930	2930	0
479	20230601	145600	324056215	2930	2930	2930	2930	0
480	20230601	145500	324056215	2930	2930	2930	2930	9
481	20230601	145400	324029845	2925	2925	2925	2925	1
482	20230601	145300	324026920	2925	2925	2925	2925	0
483	20230601	145200	324026920	2925	2930	2930	2925	9
484	20230601	145100	324000570	2930	2930	2930	2930	20
485	20230601	145000	323941970	2935	2935	2935	2935	0
486	20230601	144900	323941970	2935	2925	2935	2920	215
487	20230601	144800	323311870	2925	2925	2925	2925	0
488	20230601	144700	323311870	2925	2925	2925	2925	267
489	20230601	144600	322530895	2925	2925	2925	2925	0
490	20230601	144500	322530895	2925	2925	2925	2925	0
491	20230601	144400	322530895	2925	2925	2925	2925	20
492	20230601	144300	322472395	2930	2930	2930	2925	382
493	20230601	144200	321354995	2925	2910	2925	2910	3613
494	20230601	144100	310798650	2910	2910	2910	2910	2004
495	20230601	144000	304967010	2910	2910	2910	2905	111
496	20230601	143900	304644535	2910	2910	2910	2910	500
497	20230601	143800	303189535	2910	2910	2910	2910	0
498	20230601	143700	303189535	2910	2910	2910	2910	1
499	20230601	143600	303186625	2910	2910	2910	2910	300
500	20230601	143500	302313625	2910	2910	2910	2910	0
501	20230601	143400	302313625	2910	2910	2910	2910	0
502	20230601	143300	302313625	2910	2910	2910	2910	5
503	20230601	143200	302299075	2910	2910	2910	2910	5
504	20230601	143100	302284525	2910	2910	2910	2910	10
505	20230601	143000	302255425	2910	2910	2910	2910	0
506	20230601	142900	302255425	2910	2910	2910	2910	0
507	20230601	142800	302255425	2910	2910	2910	2910	0
508	20230601	142700	302255425	2910	2910	2910	2910	0
509	20230601	142600	302255425	2910	2910	2910	2910	0
510	20230601	142500	302255425	2910	2910	2910	2910	34
511	20230601	142400	302156485	2910	2910	2910	2910	5
512	20230601	142300	302141935	2910	2910	2910	2910	10
513	20230601	142200	302112835	2910	2910	2910	2910	0
514	20230601	142100	302112835	2910	2910	2910	2910	0
515	20230601	142000	302112835	2910	2910	2910	2910	5
516	20230601	141900	302098285	2910	2910	2910	2910	2
517	20230601	141800	302092465	2910	2910	2910	2910	16
518	20230601	141700	302045905	2910	2910	2910	2910	5
519	20230601	141600	302031355	2915	2915	2915	2915	0
520	20230601	141500	302031355	2915	2915	2915	2915	355
521	20230601	141400	300996530	2920	2920	2920	2920	1
522	20230601	141300	300993610	2915	2915	2915	2915	5
523	20230601	141200	300979035	2920	2920	2920	2920	0
524	20230601	141100	300979035	2920	2920	2920	2920	0
525	20230601	141000	300979035	2920	2920	2920	2920	0
526	20230601	140900	300979035	2920	2920	2920	2920	0
527	20230601	140800	300979035	2920	2920	2920	2920	0
528	20230601	140700	300979035	2920	2920	2920	2920	0
529	20230601	140600	300979035	2920	2920	2920	2920	0
530	20230601	140500	300979035	2920	2920	2920	2920	0
531	20230601	140400	300979035	2920	2920	2920	2920	0
532	20230601	140300	300979035	2920	2920	2920	2920	50
533	20230601	140200	300833035	2920	2905	2920	2900	225
534	20230601	140100	300178035	2900	2900	2900	2900	0
535	20230601	140000	300178035	2900	2900	2900	2900	1
536	20230601	135900	300175135	2900	2900	2900	2900	1182
537	20230601	135800	296747335	2900	2910	2910	2900	13197
538	20230601	135700	258412980	2910	2915	2915	2910	700
539	20230601	135600	256375930	2925	2925	2925	2925	0
540	20230601	135500	256375930	2925	2925	2925	2925	0
541	20230601	135400	256375930	2925	2925	2925	2925	0
542	20230601	135300	256375930	2925	2920	2925	2920	35
543	20230601	135200	256273560	2925	2925	2925	2925	0
544	20230601	135100	256273560	2925	2925	2925	2925	47
545	20230601	135000	256136085	2925	2925	2925	2925	0
546	20230601	134900	256136085	2925	2925	2925	2925	0
547	20230601	134800	256136085	2925	2925	2925	2925	0
548	20230601	134700	256136085	2925	2925	2925	2925	0
549	20230601	134600	256136085	2925	2925	2925	2925	0
550	20230601	134500	256136085	2925	2925	2925	2925	0
551	20230601	134400	256136085	2925	2925	2925	2925	0
552	20230601	134300	256136085	2925	2925	2925	2925	0
553	20230601	134200	256136085	2925	2925	2925	2925	0
554	20230601	134100	256136085	2925	2925	2925	2925	1
555	20230601	134000	256133160	2925	2925	2925	2925	0
556	20230601	133900	256133160	2925	2925	2925	2925	0
557	20230601	133800	256133160	2925	2925	2925	2925	0
558	20230601	133700	256133160	2925	2925	2925	2925	0
559	20230601	133600	256133160	2925	2925	2925	2925	4
560	20230601	133500	256121460	2910	2910	2910	2910	20
561	20230601	133400	256063260	2910	2910	2910	2910	0
562	20230601	133300	256063260	2910	2910	2910	2910	0
563	20230601	133200	256063260	2910	2910	2910	2910	0
564	20230601	133100	256063260	2910	2910	2910	2910	0
565	20230601	133000	256063260	2910	2910	2910	2910	0
566	20230601	132900	256063260	2910	2920	2920	2910	250
567	20230601	132800	255335655	2930	2920	2930	2920	40
568	20230601	132700	255218845	2920	2920	2920	2920	0
569	20230601	132600	255218845	2920	2920	2920	2920	0
570	20230601	132500	255218845	2920	2920	2920	2920	0
571	20230601	132400	255218845	2920	2920	2920	2920	0
572	20230601	132300	255218845	2920	2920	2920	2920	10
573	20230601	132200	255189645	2920	2920	2920	2920	1
574	20230601	132100	255186725	2905	2920	2920	2905	233
575	20230601	132000	254508525	2920	2920	2920	2920	6
576	20230601	131900	254491005	2920	2915	2920	2915	30
577	20230601	131800	254403505	2920	2920	2920	2920	4010
578	20230601	131700	242694305	2915	2915	2915	2915	158
579	20230601	131600	242233735	2915	2915	2915	2915	228
580	20230601	131500	241569115	2915	2915	2915	2915	14
581	20230601	131400	241528305	2915	2915	2915	2915	100
582	20230601	131300	241236805	2920	2920	2920	2920	0
583	20230601	131200	241236805	2920	2920	2920	2920	0
584	20230601	131100	241236805	2920	2920	2920	2920	0
585	20230601	131000	241236805	2920	2920	2920	2920	0
586	20230601	130900	241236805	2920	2920	2920	2920	2
587	20230601	130800	241230965	2920	2920	2920	2920	841
588	20230601	130700	238775245	2920	2920	2920	2920	0
589	20230601	130600	238775245	2920	2920	2920	2920	0
590	20230601	130500	238775245	2920	2920	2920	2920	0
591	20230601	130400	238775245	2920	2920	2920	2920	0
592	20230601	130300	238775245	2920	2920	2920	2920	0
593	20230601	130200	238775245	2920	2920	2920	2920	0
594	20230601	130100	238775245	2920	2920	2920	2920	0
595	20230601	130000	238775245	2920	2920	2920	2920	0
596	20230601	125900	238775245	2920	2915	2920	2915	13
597	20230601	125800	238737295	2920	2920	2920	2920	1
598	20230601	125700	238734375	2920	2920	2920	2920	0
599	20230601	125600	238734375	2920	2920	2920	2920	0
600	20230601	125500	238734375	2920	2920	2920	2920	0
601	20230601	125400	238734375	2920	2920	2920	2920	120
602	20230601	125300	238383975	2920	2920	2920	2920	15
603	20230601	125200	238340175	2930	2930	2930	2930	10
604	20230601	125100	238310875	2930	2930	2930	2930	0
605	20230601	125000	238310875	2930	2930	2930	2930	0
606	20230601	124900	238310875	2930	2930	2930	2930	0
607	20230601	124800	238310875	2930	2930	2930	2930	0
608	20230601	124700	238310875	2930	2930	2930	2930	1
609	20230601	124600	238307945	2915	2915	2915	2915	0
610	20230601	124500	238307945	2915	2915	2915	2915	0
611	20230601	124400	238307945	2915	2920	2920	2915	306
612	20230601	124300	237415430	2925	2925	2925	2925	0
613	20230601	124200	237415430	2925	2925	2925	2925	10
614	20230601	124100	237386180	2925	2925	2925	2925	100
615	20230601	124000	237093680	2910	2925	2925	2905	661
616	20230601	123900	235173040	2930	2930	2930	2930	0
617	20230601	123800	235173040	2930	2930	2930	2930	0
618	20230601	123700	235173040	2930	2930	2930	2930	90
619	20230601	123600	234909340	2930	2930	2930	2930	0
620	20230601	123500	234909340	2930	2930	2930	2930	0
621	20230601	123400	234909340	2930	2930	2930	2930	105
622	20230601	123300	234601690	2930	2930	2930	2930	0
623	20230601	123200	234601690	2930	2930	2930	2930	0
624	20230601	123100	234601690	2930	2930	2930	2930	1
625	20230601	123000	234598760	2910	2910	2910	2910	0
626	20230601	122900	234598760	2910	2925	2925	2910	300
627	20230601	122800	233723845	2935	2935	2935	2935	0
628	20230601	122700	233723845	2935	2935	2935	2935	0
629	20230601	122600	233723845	2935	2935	2935	2935	0
630	20230601	122500	233723845	2935	2935	2935	2935	0
631	20230601	122400	233723845	2935	2935	2935	2935	0
632	20230601	122300	233723845	2935	2935	2935	2935	2
633	20230601	122200	233717975	2935	2935	2935	2935	5
634	20230601	122100	233703300	2935	2935	2935	2935	0
635	20230601	122000	233703300	2935	2935	2935	2935	4
636	20230601	121900	233691560	2935	2935	2935	2935	5
637	20230601	121800	233676885	2935	2935	2935	2935	0
638	20230601	121700	233676885	2935	2935	2935	2935	0
639	20230601	121600	233676885	2935	2935	2935	2935	0
640	20230601	121500	233676885	2935	2935	2935	2935	0
641	20230601	121400	233676885	2935	2935	2935	2935	0
642	20230601	121300	233676885	2935	2935	2935	2935	0
643	20230601	121200	233676885	2935	2935	2935	2935	0
644	20230601	121100	233676885	2935	2935	2935	2935	0
645	20230601	121000	233676885	2935	2935	2935	2935	0
646	20230601	120900	233676885	2935	2935	2935	2935	1
647	20230601	120800	233673950	2925	2925	2925	2925	0
648	20230601	120700	233673950	2925	2925	2925	2925	1
649	20230601	120600	233671025	2925	2935	2935	2925	36
650	20230601	120500	233565555	2935	2935	2935	2935	0
651	20230601	120400	233565555	2935	2940	2940	2935	2440
652	20230601	120300	226404150	2945	2945	2945	2945	0
653	20230601	120200	226404150	2945	2945	2945	2945	0
654	20230601	120100	226404150	2945	2945	2945	2945	0
655	20230601	120000	226404150	2945	2945	2945	2945	0
656	20230601	115900	226404150	2945	2945	2945	2945	0
657	20230601	115800	226404150	2945	2945	2945	2945	0
658	20230601	115700	226404150	2945	2945	2945	2945	0
659	20230601	115600	226404150	2945	2945	2945	2945	0
660	20230601	115500	226404150	2945	2945	2945	2945	0
661	20230601	115400	226404150	2945	2945	2945	2945	0
662	20230601	115300	226404150	2945	2945	2945	2945	1500
663	20230601	115200	221986650	2945	2945	2945	2945	1
664	20230601	115100	221983705	2945	2945	2945	2945	0
665	20230601	115000	221983705	2945	2945	2945	2945	0
666	20230601	114900	221983705	2945	2945	2945	2945	0
667	20230601	114800	221983705	2945	2945	2945	2945	0
668	20230601	114700	221983705	2945	2945	2945	2945	4
669	20230601	114600	221971925	2945	2945	2945	2945	0
670	20230601	114500	221971925	2945	2935	2945	2935	3
671	20230601	114400	221963105	2940	2940	2940	2940	0
672	20230601	114300	221963105	2940	2940	2940	2940	0
673	20230601	114200	221963105	2940	2940	2940	2940	1
674	20230601	114100	221960165	2945	2945	2945	2945	0
675	20230601	114000	221960165	2945	2945	2945	2945	0
676	20230601	113900	221960165	2945	2945	2945	2945	0
677	20230601	113800	221960165	2945	2945	2945	2945	0
678	20230601	113700	221960165	2945	2945	2945	2945	0
679	20230601	113600	221960165	2945	2945	2945	2945	0
680	20230601	113500	221960165	2945	2945	2945	2945	1
681	20230601	113400	221957220	2925	2925	2925	2925	50
682	20230601	113300	221810970	2945	2945	2945	2945	0
683	20230601	113200	221810970	2945	2945	2945	2945	0
684	20230601	113100	221810970	2945	2945	2945	2945	0
685	20230601	113000	221810970	2945	2945	2945	2945	0
686	20230601	112900	221810970	2945	2940	2945	2940	380
687	20230601	112800	220692015	2940	2940	2940	2940	637
688	20230601	112700	218819235	2940	2940	2940	2940	50
689	20230601	112600	218672235	2940	2935	2940	2935	2462
690	20230601	112500	211446255	2930	2930	2935	2925	1548
691	20230601	112400	206914345	2930	2930	2930	2930	3
692	20230601	112300	206905555	2930	2930	2930	2930	0
693	20230601	112200	206905555	2930	2930	2930	2930	0
694	20230601	112100	206905555	2930	2930	2930	2930	0
695	20230601	112000	206905555	2930	2920	2930	2920	3361
696	20230601	111900	197076235	2920	2920	2920	2920	0
697	20230601	111800	197076235	2920	2920	2920	2920	0
698	20230601	111700	197076235	2920	2920	2920	2920	31
699	20230601	111600	196985715	2915	2915	2915	2915	0
700	20230601	111500	196985715	2915	2915	2915	2915	0
701	20230601	111400	196985715	2915	2915	2915	2915	0
702	20230601	111300	196985715	2915	2915	2915	2915	0
703	20230601	111200	196985715	2915	2915	2915	2915	99
704	20230601	111100	196697130	2910	2910	2910	2910	0
705	20230601	111000	196697130	2910	2910	2910	2910	0
706	20230601	110900	196697130	2910	2910	2910	2910	0
707	20230601	110800	196697130	2910	2910	2910	2910	0
708	20230601	110700	196697130	2910	2910	2910	2910	8
709	20230601	110600	196673850	2920	2920	2920	2920	0
710	20230601	110500	196673850	2920	2920	2920	2920	0
711	20230601	110400	196673850	2920	2920	2920	2920	0
712	20230601	110300	196673850	2920	2920	2920	2920	0
713	20230601	110200	196673850	2920	2915	2920	2915	3
714	20230601	110100	196665095	2905	2905	2905	2905	256
715	20230601	110000	195921415	2905	2905	2905	2905	10
716	20230601	105900	195892365	2900	2900	2900	2900	0
717	20230601	105800	195892365	2900	2900	2900	2895	2018
718	20230601	105700	190043145	2900	2900	2900	2900	0
719	20230601	105600	190043145	2900	2900	2900	2900	0
720	20230601	105500	190043145	2900	2900	2900	2900	2000
721	20230601	105400	184243145	2900	2900	2900	2900	100
722	20230601	105300	183953145	2905	2905	2905	2905	0
723	20230601	105200	183953145	2905	2905	2905	2905	0
724	20230601	105100	183953145	2905	2905	2905	2905	234
725	20230601	105000	183273375	2905	2905	2905	2905	0
726	20230601	104900	183273375	2905	2905	2905	2905	4000
727	20230601	104800	171653375	2910	2910	2910	2910	0
728	20230601	104700	171653375	2910	2910	2910	2910	0
729	20230601	104600	171653375	2910	2910	2910	2910	0
730	20230601	104500	171653375	2910	2910	2910	2910	0
731	20230601	104400	171653375	2910	2910	2910	2910	56
732	20230601	104300	171490415	2920	2910	2920	2910	181
733	20230601	104200	170963635	2910	2920	2920	2910	1458
734	20230601	104100	166720835	2910	2910	2910	2910	260
735	20230601	104000	165964235	2910	2910	2910	2910	0
736	20230601	103900	165964235	2910	2910	2910	2910	10
737	20230601	103800	165935135	2910	2910	2910	2910	0
738	20230601	103700	165935135	2910	2910	2910	2910	4
739	20230601	103600	165923495	2910	2910	2910	2910	0
740	20230601	103500	165923495	2910	2910	2910	2910	0
741	20230601	103400	165923495	2910	2910	2910	2910	0
742	20230601	103300	165923495	2910	2910	2910	2910	70
743	20230601	103200	165719795	2905	2910	2910	2905	200
744	20230601	103100	165138765	2925	2925	2925	2925	0
745	20230601	103000	165138765	2925	2925	2925	2925	0
746	20230601	102900	165138765	2925	2905	2925	2905	156
747	20230601	102800	164685565	2905	2905	2905	2905	213
748	20230601	102700	164066800	2920	2920	2920	2920	267
749	20230601	102600	163287160	2920	2920	2920	2920	0
750	20230601	102500	163287160	2920	2920	2920	2920	0
751	20230601	102400	163287160	2920	2920	2920	2920	0
752	20230601	102300	163287160	2920	2920	2920	2920	0
753	20230601	102200	163287160	2920	2920	2920	2920	0
754	20230601	102100	163287160	2920	2920	2920	2920	0
755	20230601	102000	163287160	2920	2915	2920	2915	260
756	20230601	101900	162528010	2920	2920	2920	2920	0
757	20230601	101800	162528010	2920	2920	2920	2920	0
758	20230601	101700	162528010	2920	2920	2920	2920	3
759	20230601	101600	162519250	2910	2910	2910	2910	1521
760	20230601	101500	158093140	2905	2905	2905	2905	1
761	20230601	101400	158090235	2900	2900	2900	2900	1007
762	20230601	101300	155169935	2900	2900	2900	2900	500
763	20230601	101200	153719935	2910	2910	2910	2910	0
764	20230601	101100	153719935	2910	2910	2910	2910	0
765	20230601	101000	153719935	2910	2910	2910	2910	0
766	20230601	100900	153719935	2910	2910	2910	2910	0
767	20230601	100800	153719935	2910	2910	2910	2910	0
768	20230601	100700	153719935	2910	2910	2910	2910	0
769	20230601	100600	153719935	2910	2910	2910	2910	1
770	20230601	100500	153717025	2890	2890	2890	2890	0
771	20230601	100400	153717025	2890	2895	2895	2890	529
772	20230601	100300	152185745	2895	2895	2895	2895	33
773	20230601	100200	152090210	2895	2900	2900	2895	1036
774	20230601	100100	149090730	2910	2910	2910	2910	2
775	20230601	100000	149084910	2920	2920	2920	2920	0
776	20230601	095900	149084910	2920	2920	2920	2920	0
777	20230601	095800	149084910	2920	2920	2920	2920	0
778	20230601	095700	149084910	2920	2920	2920	2920	0
779	20230601	095600	149084910	2920	2920	2920	2920	23
780	20230601	095500	149017750	2925	2925	2925	2925	0
781	20230601	095400	149017750	2925	2925	2925	2925	0
782	20230601	095300	149017750	2925	2905	2925	2905	334
783	20230601	095200	148047415	2905	2905	2905	2905	300
784	20230601	095100	147175915	2905	2905	2905	2905	0
785	20230601	095000	147175915	2905	2905	2905	2905	0
786	20230601	094900	147175915	2905	2895	2905	2895	881
787	20230601	094800	144624390	2890	2890	2890	2890	165
788	20230601	094700	144147540	2890	2890	2890	2890	11
789	20230601	094600	144115750	2885	2885	2885	2885	176
790	20230601	094500	143607990	2885	2885	2885	2885	0
791	20230601	094400	143607990	2885	2890	2890	2885	3458
792	20230601	094300	133626080	2885	2890	2890	2885	1752
793	20230601	094200	128564150	2885	2885	2885	2885	0
794	20230601	094100	128564150	2885	2885	2885	2885	7
795	20230601	094000	128543955	2885	2890	2890	2885	133
796	20230601	093900	128160245	2885	2885	2890	2885	52
797	20230601	093800	128010220	2885	2895	2895	2885	3555
798	20230601	093700	117739235	2895	2895	2895	2895	0
799	20230601	093600	117739235	2895	2900	2905	2895	707
800	20230601	093500	115692450	2895	2895	2895	2895	552
801	20230601	093400	114094410	2900	2900	2900	2900	0
802	20230601	093300	114094410	2900	2900	2900	2900	3
803	20230601	093200	114085710	2905	2905	2905	2905	1
804	20230601	093100	114082805	2895	2900	2900	2895	100
805	20230601	093000	113793275	2895	2895	2895	2895	300
806	20230601	092900	112924775	2905	2910	2910	2905	2
807	20230601	092800	112918960	2905	2915	2915	2905	361
808	20230601	092700	111870245	2905	2905	2905	2905	9649
809	20230601	092600	83839900	2895	2895	2895	2895	110
810	20230601	092500	83521450	2905	2900	2905	2895	884
811	20230601	092400	80960490	2905	2905	2905	2905	50
812	20230601	092300	80815240	2905	2905	2905	2905	492
813	20230601	092200	79385980	2915	2915	2915	2915	5
814	20230601	092100	79371405	2915	2915	2915	2915	5
815	20230601	092000	79356830	2915	2915	2915	2915	4
816	20230601	091900	79345170	2925	2910	2925	2900	6222
817	20230601	091800	61219010	2895	2895	2895	2895	0
818	20230601	091700	61219010	2895	2895	2895	2895	0
819	20230601	091600	61219010	2895	2905	2905	2895	4763
820	20230601	091500	47394635	2910	2905	2910	2905	2708
821	20230601	091400	39527885	2905	2905	2905	2905	242
822	20230601	091300	38824875	2905	2910	2910	2905	64
823	20230601	091200	38638905	2910	2910	2910	2910	4
824	20230601	091100	38627265	2905	2905	2905	2905	350
825	20230601	091000	37610515	2910	2910	2915	2910	3051
826	20230601	090900	28731850	2910	2910	2910	2910	0
827	20230601	090800	28731850	2910	2905	2910	2905	297
828	20230601	090700	27869050	2900	2900	2900	2900	50
829	20230601	090600	27724050	2900	2895	2905	2895	3175
830	20230601	090500	18532040	2900	2905	2905	2900	18
831	20230601	090400	18479835	2890	2905	2905	2890	1093
832	20230601	090300	15313710	2895	2905	2905	2895	99
833	20230601	090200	15027065	2890	2890	2890	2890	408
834	20230601	090100	13847945	2915	2885	2915	2885	6
835	20230601	090000	13830575	2885	2890	2895	2880	4790