KissMeData/317690/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	232500	279389595	5080	5080	5080	5080	1596
3	20230601	232400	279389595	5080	5080	5080	5080	0
4	20230601	232300	279389595	5080	5080	5080	5080	0
5	20230601	232200	279389595	5080	5080	5080	5080	0
6	20230601	232100	279389595	5080	5080	5080	5080	0
7	20230601	232000	279389595	5080	5080	5080	5080	0
8	20230601	231900	279389595	5080	5080	5080	5080	0
9	20230601	231800	279389595	5080	5080	5080	5080	0
10	20230601	231700	279389595	5080	5080	5080	5080	0
11	20230601	231600	279389595	5080	5080	5080	5080	0
12	20230601	231500	279389595	5080	5080	5080	5080	0
13	20230601	231400	279389595	5080	5080	5080	5080	0
14	20230601	231300	279389595	5080	5080	5080	5080	0
15	20230601	231200	279389595	5080	5080	5080	5080	0
16	20230601	231100	279389595	5080	5080	5080	5080	0
17	20230601	231000	279389595	5080	5080	5080	5080	0
18	20230601	230900	279389595	5080	5080	5080	5080	0
19	20230601	230800	279389595	5080	5080	5080	5080	0
20	20230601	230700	279389595	5080	5080	5080	5080	0
21	20230601	230600	279389595	5080	5080	5080	5080	0
22	20230601	230500	279389595	5080	5080	5080	5080	0
23	20230601	230400	279389595	5080	5080	5080	5080	0
24	20230601	230300	279389595	5080	5080	5080	5080	0
25	20230601	230200	279389595	5080	5080	5080	5080	0
26	20230601	230100	279389595	5080	5080	5080	5080	0
27	20230601	230000	279389595	5080	5080	5080	5080	0
28	20230601	225900	279389595	5080	5080	5080	5080	0
29	20230601	225800	279389595	5080	5080	5080	5080	0
30	20230601	225700	279389595	5080	5080	5080	5080	0
31	20230601	225600	279389595	5080	5080	5080	5080	0
32	20230601	225500	279389595	5080	5080	5080	5080	1596
33	20230601	225400	279389595	5080	5080	5080	5080	0
34	20230601	225300	279389595	5080	5080	5080	5080	0
35	20230601	225200	279389595	5080	5080	5080	5080	0
36	20230601	225100	279389595	5080	5080	5080	5080	0
37	20230601	225000	279389595	5080	5080	5080	5080	0
38	20230601	224900	279389595	5080	5080	5080	5080	0
39	20230601	224800	279389595	5080	5080	5080	5080	0
40	20230601	224700	279389595	5080	5080	5080	5080	0
41	20230601	224600	279389595	5080	5080	5080	5080	0
42	20230601	224500	279389595	5080	5080	5080	5080	0
43	20230601	224400	279389595	5080	5080	5080	5080	0
44	20230601	224300	279389595	5080	5080	5080	5080	0
45	20230601	224200	279389595	5080	5080	5080	5080	0
46	20230601	224100	279389595	5080	5080	5080	5080	0
47	20230601	224000	279389595	5080	5080	5080	5080	0
48	20230601	223900	279389595	5080	5080	5080	5080	0
49	20230601	223800	279389595	5080	5080	5080	5080	0
50	20230601	223700	279389595	5080	5080	5080	5080	0
51	20230601	223600	279389595	5080	5080	5080	5080	0
52	20230601	223500	279389595	5080	5080	5080	5080	0
53	20230601	223400	279389595	5080	5080	5080	5080	0
54	20230601	223300	279389595	5080	5080	5080	5080	0
55	20230601	223200	279389595	5080	5080	5080	5080	0
56	20230601	223100	279389595	5080	5080	5080	5080	0
57	20230601	223000	279389595	5080	5080	5080	5080	0
58	20230601	222900	279389595	5080	5080	5080	5080	0
59	20230601	222800	279389595	5080	5080	5080	5080	0
60	20230601	222700	279389595	5080	5080	5080	5080	0
61	20230601	222600	279389595	5080	5080	5080	5080	0
62	20230601	222500	279389595	5080	5080	5080	5080	1596
63	20230601	222400	279389595	5080	5080	5080	5080	0
64	20230601	222300	279389595	5080	5080	5080	5080	0
65	20230601	222200	279389595	5080	5080	5080	5080	0
66	20230601	222100	279389595	5080	5080	5080	5080	0
67	20230601	222000	279389595	5080	5080	5080	5080	0
68	20230601	221900	279389595	5080	5080	5080	5080	0
69	20230601	221800	279389595	5080	5080	5080	5080	0
70	20230601	221700	279389595	5080	5080	5080	5080	0
71	20230601	221600	279389595	5080	5080	5080	5080	0
72	20230601	221500	279389595	5080	5080	5080	5080	0
73	20230601	221400	279389595	5080	5080	5080	5080	0
74	20230601	221300	279389595	5080	5080	5080	5080	0
75	20230601	221200	279389595	5080	5080	5080	5080	0
76	20230601	221100	279389595	5080	5080	5080	5080	0
77	20230601	221000	279389595	5080	5080	5080	5080	0
78	20230601	220900	279389595	5080	5080	5080	5080	0
79	20230601	220800	279389595	5080	5080	5080	5080	0
80	20230601	220700	279389595	5080	5080	5080	5080	0
81	20230601	220600	279389595	5080	5080	5080	5080	0
82	20230601	220500	279389595	5080	5080	5080	5080	0
83	20230601	220400	279389595	5080	5080	5080	5080	0
84	20230601	220300	279389595	5080	5080	5080	5080	0
85	20230601	220200	279389595	5080	5080	5080	5080	0
86	20230601	220100	279389595	5080	5080	5080	5080	0
87	20230601	220000	279389595	5080	5080	5080	5080	0
88	20230601	215900	279389595	5080	5080	5080	5080	0
89	20230601	215800	279389595	5080	5080	5080	5080	0
90	20230601	215700	279389595	5080	5080	5080	5080	0
91	20230601	215600	279389595	5080	5080	5080	5080	0
92	20230601	215500	279389595	5080	5080	5080	5080	1596
93	20230601	215400	279389595	5080	5080	5080	5080	0
94	20230601	215300	279389595	5080	5080	5080	5080	0
95	20230601	215200	279389595	5080	5080	5080	5080	0
96	20230601	215100	279389595	5080	5080	5080	5080	0
97	20230601	215000	279389595	5080	5080	5080	5080	0
98	20230601	214900	279389595	5080	5080	5080	5080	0
99	20230601	214800	279389595	5080	5080	5080	5080	0
100	20230601	214700	279389595	5080	5080	5080	5080	0
101	20230601	214600	279389595	5080	5080	5080	5080	0
102	20230601	214500	279389595	5080	5080	5080	5080	0
103	20230601	214400	279389595	5080	5080	5080	5080	0
104	20230601	214300	279389595	5080	5080	5080	5080	0
105	20230601	214200	279389595	5080	5080	5080	5080	0
106	20230601	214100	279389595	5080	5080	5080	5080	0
107	20230601	214000	279389595	5080	5080	5080	5080	0
108	20230601	213900	279389595	5080	5080	5080	5080	0
109	20230601	213800	279389595	5080	5080	5080	5080	0
110	20230601	213700	279389595	5080	5080	5080	5080	0
111	20230601	213600	279389595	5080	5080	5080	5080	0
112	20230601	213500	279389595	5080	5080	5080	5080	0
113	20230601	213400	279389595	5080	5080	5080	5080	0
114	20230601	213300	279389595	5080	5080	5080	5080	0
115	20230601	213200	279389595	5080	5080	5080	5080	0
116	20230601	213100	279389595	5080	5080	5080	5080	0
117	20230601	213000	279389595	5080	5080	5080	5080	0
118	20230601	212900	279389595	5080	5080	5080	5080	0
119	20230601	212800	279389595	5080	5080	5080	5080	0
120	20230601	212700	279389595	5080	5080	5080	5080	0
121	20230601	212600	279389595	5080	5080	5080	5080	0
122	20230601	212500	279389595	5080	5080	5080	5080	1596
123	20230601	212400	279389595	5080	5080	5080	5080	0
124	20230601	212300	279389595	5080	5080	5080	5080	0
125	20230601	212200	279389595	5080	5080	5080	5080	0
126	20230601	212100	279389595	5080	5080	5080	5080	0
127	20230601	212000	279389595	5080	5080	5080	5080	0
128	20230601	211900	279389595	5080	5080	5080	5080	0
129	20230601	211800	279389595	5080	5080	5080	5080	0
130	20230601	211700	279389595	5080	5080	5080	5080	0
131	20230601	211600	279389595	5080	5080	5080	5080	0
132	20230601	211500	279389595	5080	5080	5080	5080	0
133	20230601	211400	279389595	5080	5080	5080	5080	0
134	20230601	211300	279389595	5080	5080	5080	5080	0
135	20230601	211200	279389595	5080	5080	5080	5080	0
136	20230601	211100	279389595	5080	5080	5080	5080	0
137	20230601	211000	279389595	5080	5080	5080	5080	0
138	20230601	210900	279389595	5080	5080	5080	5080	0
139	20230601	210800	279389595	5080	5080	5080	5080	0
140	20230601	210700	279389595	5080	5080	5080	5080	0
141	20230601	210600	279389595	5080	5080	5080	5080	0
142	20230601	210500	279389595	5080	5080	5080	5080	0
143	20230601	210400	279389595	5080	5080	5080	5080	0
144	20230601	210300	279389595	5080	5080	5080	5080	0
145	20230601	210200	279389595	5080	5080	5080	5080	0
146	20230601	210100	279389595	5080	5080	5080	5080	0
147	20230601	210000	279389595	5080	5080	5080	5080	0
148	20230601	205900	279389595	5080	5080	5080	5080	0
149	20230601	205800	279389595	5080	5080	5080	5080	0
150	20230601	205700	279389595	5080	5080	5080	5080	0
151	20230601	205600	279389595	5080	5080	5080	5080	0
152	20230601	205500	279389595	5080	5080	5080	5080	1596
153	20230601	205400	279389595	5080	5080	5080	5080	0
154	20230601	205300	279389595	5080	5080	5080	5080	0
155	20230601	205200	279389595	5080	5080	5080	5080	0
156	20230601	205100	279389595	5080	5080	5080	5080	0
157	20230601	205000	279389595	5080	5080	5080	5080	0
158	20230601	204900	279389595	5080	5080	5080	5080	0
159	20230601	204800	279389595	5080	5080	5080	5080	0
160	20230601	204700	279389595	5080	5080	5080	5080	0
161	20230601	204600	279389595	5080	5080	5080	5080	0
162	20230601	204500	279389595	5080	5080	5080	5080	0
163	20230601	204400	279389595	5080	5080	5080	5080	0
164	20230601	204300	279389595	5080	5080	5080	5080	0
165	20230601	204200	279389595	5080	5080	5080	5080	0
166	20230601	204100	279389595	5080	5080	5080	5080	0
167	20230601	204000	279389595	5080	5080	5080	5080	0
168	20230601	203900	279389595	5080	5080	5080	5080	0
169	20230601	203800	279389595	5080	5080	5080	5080	0
170	20230601	203700	279389595	5080	5080	5080	5080	0
171	20230601	203600	279389595	5080	5080	5080	5080	0
172	20230601	203500	279389595	5080	5080	5080	5080	0
173	20230601	203400	279389595	5080	5080	5080	5080	0
174	20230601	203300	279389595	5080	5080	5080	5080	0
175	20230601	203200	279389595	5080	5080	5080	5080	0
176	20230601	203100	279389595	5080	5080	5080	5080	0
177	20230601	203000	279389595	5080	5080	5080	5080	0
178	20230601	202900	279389595	5080	5080	5080	5080	0
179	20230601	202800	279389595	5080	5080	5080	5080	0
180	20230601	202700	279389595	5080	5080	5080	5080	0
181	20230601	202600	279389595	5080	5080	5080	5080	0
182	20230601	202500	279389595	5080	5080	5080	5080	1596
183	20230601	202400	279389595	5080	5080	5080	5080	0
184	20230601	202300	279389595	5080	5080	5080	5080	0
185	20230601	202200	279389595	5080	5080	5080	5080	0
186	20230601	202100	279389595	5080	5080	5080	5080	0
187	20230601	202000	279389595	5080	5080	5080	5080	0
188	20230601	201900	279389595	5080	5080	5080	5080	0
189	20230601	201800	279389595	5080	5080	5080	5080	0
190	20230601	201700	279389595	5080	5080	5080	5080	0
191	20230601	201600	279389595	5080	5080	5080	5080	0
192	20230601	201500	279389595	5080	5080	5080	5080	0
193	20230601	201400	279389595	5080	5080	5080	5080	0
194	20230601	201300	279389595	5080	5080	5080	5080	0
195	20230601	201200	279389595	5080	5080	5080	5080	0
196	20230601	201100	279389595	5080	5080	5080	5080	0
197	20230601	201000	279389595	5080	5080	5080	5080	0
198	20230601	200900	279389595	5080	5080	5080	5080	0
199	20230601	200800	279389595	5080	5080	5080	5080	0
200	20230601	200700	279389595	5080	5080	5080	5080	0
201	20230601	200600	279389595	5080	5080	5080	5080	0
202	20230601	200500	279389595	5080	5080	5080	5080	0
203	20230601	200400	279389595	5080	5080	5080	5080	0
204	20230601	200300	279389595	5080	5080	5080	5080	0
205	20230601	200200	279389595	5080	5080	5080	5080	0
206	20230601	200100	279389595	5080	5080	5080	5080	0
207	20230601	200000	279389595	5080	5080	5080	5080	0
208	20230601	195900	279389595	5080	5080	5080	5080	0
209	20230601	195800	279389595	5080	5080	5080	5080	0
210	20230601	195700	279389595	5080	5080	5080	5080	0
211	20230601	195600	279389595	5080	5080	5080	5080	0
212	20230601	195500	279389595	5080	5080	5080	5080	1596
213	20230601	195400	279389595	5080	5080	5080	5080	0
214	20230601	195300	279389595	5080	5080	5080	5080	0
215	20230601	195200	279389595	5080	5080	5080	5080	0
216	20230601	195100	279389595	5080	5080	5080	5080	0
217	20230601	195000	279389595	5080	5080	5080	5080	0
218	20230601	194900	279389595	5080	5080	5080	5080	0
219	20230601	194800	279389595	5080	5080	5080	5080	0
220	20230601	194700	279389595	5080	5080	5080	5080	0
221	20230601	194600	279389595	5080	5080	5080	5080	0
222	20230601	194500	279389595	5080	5080	5080	5080	0
223	20230601	194400	279389595	5080	5080	5080	5080	0
224	20230601	194300	279389595	5080	5080	5080	5080	0
225	20230601	194200	279389595	5080	5080	5080	5080	0
226	20230601	194100	279389595	5080	5080	5080	5080	0
227	20230601	194000	279389595	5080	5080	5080	5080	0
228	20230601	193900	279389595	5080	5080	5080	5080	0
229	20230601	193800	279389595	5080	5080	5080	5080	0
230	20230601	193700	279389595	5080	5080	5080	5080	0
231	20230601	193600	279389595	5080	5080	5080	5080	0
232	20230601	193500	279389595	5080	5080	5080	5080	0
233	20230601	193400	279389595	5080	5080	5080	5080	0
234	20230601	193300	279389595	5080	5080	5080	5080	0
235	20230601	193200	279389595	5080	5080	5080	5080	0
236	20230601	193100	279389595	5080	5080	5080	5080	0
237	20230601	193000	279389595	5080	5080	5080	5080	0
238	20230601	192900	279389595	5080	5080	5080	5080	0
239	20230601	192800	279389595	5080	5080	5080	5080	0
240	20230601	192700	279389595	5080	5080	5080	5080	0
241	20230601	192600	279389595	5080	5080	5080	5080	0
242	20230601	192500	279389595	5080	5080	5080	5080	1596
243	20230601	192400	279389595	5080	5080	5080	5080	0
244	20230601	192300	279389595	5080	5080	5080	5080	0
245	20230601	192200	279389595	5080	5080	5080	5080	0
246	20230601	192100	279389595	5080	5080	5080	5080	0
247	20230601	192000	279389595	5080	5080	5080	5080	0
248	20230601	191900	279389595	5080	5080	5080	5080	0
249	20230601	191800	279389595	5080	5080	5080	5080	0
250	20230601	191700	279389595	5080	5080	5080	5080	0
251	20230601	191600	279389595	5080	5080	5080	5080	0
252	20230601	191500	279389595	5080	5080	5080	5080	0
253	20230601	191400	279389595	5080	5080	5080	5080	0
254	20230601	191300	279389595	5080	5080	5080	5080	0
255	20230601	191200	279389595	5080	5080	5080	5080	0
256	20230601	191100	279389595	5080	5080	5080	5080	0
257	20230601	191000	279389595	5080	5080	5080	5080	0
258	20230601	190900	279389595	5080	5080	5080	5080	0
259	20230601	190800	279389595	5080	5080	5080	5080	0
260	20230601	190700	279389595	5080	5080	5080	5080	0
261	20230601	190600	279389595	5080	5080	5080	5080	0
262	20230601	190500	279389595	5080	5080	5080	5080	0
263	20230601	190400	279389595	5080	5080	5080	5080	0
264	20230601	190300	279389595	5080	5080	5080	5080	0
265	20230601	190200	279389595	5080	5080	5080	5080	0
266	20230601	190100	279389595	5080	5080	5080	5080	0
267	20230601	190000	279389595	5080	5080	5080	5080	0
268	20230601	185900	279389595	5080	5080	5080	5080	0
269	20230601	185800	279389595	5080	5080	5080	5080	0
270	20230601	185700	279389595	5080	5080	5080	5080	0
271	20230601	185600	279389595	5080	5080	5080	5080	0
272	20230601	185500	279389595	5080	5080	5080	5080	1596
273	20230601	185400	279389595	5080	5080	5080	5080	0
274	20230601	185300	279389595	5080	5080	5080	5080	0
275	20230601	185200	279389595	5080	5080	5080	5080	0
276	20230601	185100	279389595	5080	5080	5080	5080	0
277	20230601	185000	279389595	5080	5080	5080	5080	0
278	20230601	184900	279389595	5080	5080	5080	5080	0
279	20230601	184800	279389595	5080	5080	5080	5080	0
280	20230601	184700	279389595	5080	5080	5080	5080	0
281	20230601	184600	279389595	5080	5080	5080	5080	0
282	20230601	184500	279389595	5080	5080	5080	5080	0
283	20230601	184400	279389595	5080	5080	5080	5080	0
284	20230601	184300	279389595	5080	5080	5080	5080	0
285	20230601	184200	279389595	5080	5080	5080	5080	0
286	20230601	184100	279389595	5080	5080	5080	5080	0
287	20230601	184000	279389595	5080	5080	5080	5080	0
288	20230601	183900	279389595	5080	5080	5080	5080	0
289	20230601	183800	279389595	5080	5080	5080	5080	0
290	20230601	183700	279389595	5080	5080	5080	5080	0
291	20230601	183600	279389595	5080	5080	5080	5080	0
292	20230601	183500	279389595	5080	5080	5080	5080	0
293	20230601	183400	279389595	5080	5080	5080	5080	0
294	20230601	183300	279389595	5080	5080	5080	5080	0
295	20230601	183200	279389595	5080	5080	5080	5080	0
296	20230601	183100	279389595	5080	5080	5080	5080	0
297	20230601	183000	279389595	5080	5080	5080	5080	0
298	20230601	182900	279389595	5080	5080	5080	5080	0
299	20230601	182800	279389595	5080	5080	5080	5080	0
300	20230601	182700	279389595	5080	5080	5080	5080	0
301	20230601	182600	279389595	5080	5080	5080	5080	0
302	20230601	182500	279389595	5080	5080	5080	5080	1596
303	20230601	182400	279389595	5080	5080	5080	5080	0
304	20230601	182300	279389595	5080	5080	5080	5080	0
305	20230601	182200	279389595	5080	5080	5080	5080	0
306	20230601	182100	279389595	5080	5080	5080	5080	0
307	20230601	182000	279389595	5080	5080	5080	5080	0
308	20230601	181900	279389595	5080	5080	5080	5080	0
309	20230601	181800	279389595	5080	5080	5080	5080	0
310	20230601	181700	279389595	5080	5080	5080	5080	0
311	20230601	181600	279389595	5080	5080	5080	5080	0
312	20230601	181500	279389595	5080	5080	5080	5080	0
313	20230601	181400	279389595	5080	5080	5080	5080	0
314	20230601	181300	279389595	5080	5080	5080	5080	0
315	20230601	181200	279389595	5080	5080	5080	5080	0
316	20230601	181100	279389595	5080	5080	5080	5080	0
317	20230601	181000	279389595	5080	5080	5080	5080	0
318	20230601	180900	279389595	5080	5080	5080	5080	0
319	20230601	180800	279389595	5080	5080	5080	5080	0
320	20230601	180700	279389595	5080	5080	5080	5080	0
321	20230601	180600	279389595	5080	5080	5080	5080	0
322	20230601	180500	279389595	5080	5080	5080	5080	0
323	20230601	180400	279389595	5080	5080	5080	5080	0
324	20230601	180300	279389595	5080	5080	5080	5080	0
325	20230601	180200	279389595	5080	5080	5080	5080	0
326	20230601	180100	279389595	5080	5080	5080	5080	0
327	20230601	180000	279389595	5080	5080	5080	5080	0
328	20230601	175900	279389595	5080	5080	5080	5080	0
329	20230601	175800	279389595	5080	5080	5080	5080	0
330	20230601	175700	279389595	5080	5080	5080	5080	0
331	20230601	175600	279389595	5080	5080	5080	5080	0
332	20230601	175500	279389595	5080	5080	5080	5080	1596
333	20230601	175400	279389595	5080	5080	5080	5080	0
334	20230601	175300	279389595	5080	5080	5080	5080	0
335	20230601	175200	279389595	5080	5080	5080	5080	0
336	20230601	175100	279389595	5080	5080	5080	5080	0
337	20230601	175000	279389595	5080	5080	5080	5080	0
338	20230601	174900	279389595	5080	5080	5080	5080	0
339	20230601	174800	279389595	5080	5080	5080	5080	0
340	20230601	174700	279389595	5080	5080	5080	5080	0
341	20230601	174600	279389595	5080	5080	5080	5080	0
342	20230601	174500	279389595	5080	5080	5080	5080	0
343	20230601	174400	279389595	5080	5080	5080	5080	0
344	20230601	174300	279389595	5080	5080	5080	5080	0
345	20230601	174200	279389595	5080	5080	5080	5080	0
346	20230601	174100	279389595	5080	5080	5080	5080	0
347	20230601	174000	279389595	5080	5080	5080	5080	0
348	20230601	173900	279389595	5080	5080	5080	5080	0
349	20230601	173800	279389595	5080	5080	5080	5080	0
350	20230601	173700	279389595	5080	5080	5080	5080	0
351	20230601	173600	279389595	5080	5080	5080	5080	0
352	20230601	173500	279389595	5080	5080	5080	5080	0
353	20230601	173400	279389595	5080	5080	5080	5080	0
354	20230601	173300	279389595	5080	5080	5080	5080	0
355	20230601	173200	279389595	5080	5080	5080	5080	0
356	20230601	173100	279389595	5080	5080	5080	5080	0
357	20230601	173000	279389595	5080	5080	5080	5080	0
358	20230601	172900	279389595	5080	5080	5080	5080	0
359	20230601	172800	279389595	5080	5080	5080	5080	0
360	20230601	172700	279389595	5080	5080	5080	5080	0
361	20230601	172600	279389595	5080	5080	5080	5080	0
362	20230601	172500	279389595	5080	5080	5080	5080	1596
363	20230601	172400	279389595	5080	5080	5080	5080	0
364	20230601	172300	279389595	5080	5080	5080	5080	0
365	20230601	172200	279389595	5080	5080	5080	5080	0
366	20230601	172100	279389595	5080	5080	5080	5080	0
367	20230601	172000	279389595	5080	5080	5080	5080	0
368	20230601	171900	279389595	5080	5080	5080	5080	0
369	20230601	171800	279389595	5080	5080	5080	5080	0
370	20230601	171700	279389595	5080	5080	5080	5080	0
371	20230601	171600	279389595	5080	5080	5080	5080	0
372	20230601	171500	279389595	5080	5080	5080	5080	0
373	20230601	171400	279389595	5080	5080	5080	5080	0
374	20230601	171300	279389595	5080	5080	5080	5080	0
375	20230601	171200	279389595	5080	5080	5080	5080	0
376	20230601	171100	279389595	5080	5080	5080	5080	0
377	20230601	171000	279389595	5080	5080	5080	5080	0
378	20230601	170900	279389595	5080	5080	5080	5080	0
379	20230601	170800	279389595	5080	5080	5080	5080	0
380	20230601	170700	279389595	5080	5080	5080	5080	0
381	20230601	170600	279389595	5080	5080	5080	5080	0
382	20230601	170500	279389595	5080	5080	5080	5080	0
383	20230601	170400	279389595	5080	5080	5080	5080	0
384	20230601	170300	279389595	5080	5080	5080	5080	0
385	20230601	170200	279389595	5080	5080	5080	5080	0
386	20230601	170100	279389595	5080	5080	5080	5080	0
387	20230601	170000	279389595	5080	5080	5080	5080	0
388	20230601	165900	279389595	5080	5080	5080	5080	0
389	20230601	165800	279389595	5080	5080	5080	5080	0
390	20230601	165700	279389595	5080	5080	5080	5080	0
391	20230601	165600	279389595	5080	5080	5080	5080	0
392	20230601	165500	279389595	5080	5080	5080	5080	1596
393	20230601	165400	279389595	5080	5080	5080	5080	0
394	20230601	165300	279389595	5080	5080	5080	5080	0
395	20230601	165200	279389595	5080	5080	5080	5080	0
396	20230601	165100	279389595	5080	5080	5080	5080	0
397	20230601	165000	279389595	5080	5080	5080	5080	0
398	20230601	164900	279389595	5080	5080	5080	5080	0
399	20230601	164800	279389595	5080	5080	5080	5080	0
400	20230601	164700	279389595	5080	5080	5080	5080	0
401	20230601	164600	279389595	5080	5080	5080	5080	0
402	20230601	164500	279389595	5080	5080	5080	5080	0
403	20230601	164400	279389595	5080	5080	5080	5080	0
404	20230601	164300	279389595	5080	5080	5080	5080	0
405	20230601	164200	279389595	5080	5080	5080	5080	0
406	20230601	164100	279389595	5080	5080	5080	5080	0
407	20230601	164000	279389595	5080	5080	5080	5080	0
408	20230601	163900	279389595	5080	5080	5080	5080	0
409	20230601	163800	279389595	5080	5080	5080	5080	0
410	20230601	163700	279389595	5080	5080	5080	5080	0
411	20230601	163600	279389595	5080	5080	5080	5080	0
412	20230601	163500	279389595	5080	5080	5080	5080	0
413	20230601	163400	279389595	5080	5080	5080	5080	0
414	20230601	163300	279389595	5080	5080	5080	5080	0
415	20230601	163200	279389595	5080	5080	5080	5080	0
416	20230601	163100	279389595	5080	5080	5080	5080	0
417	20230601	163000	279389595	5080	5080	5080	5080	0
418	20230601	162900	279389595	5080	5080	5080	5080	0
419	20230601	162800	279389595	5080	5080	5080	5080	0
420	20230601	162700	279389595	5080	5080	5080	5080	0
421	20230601	162600	279389595	5080	5080	5080	5080	0
422	20230601	162500	279389595	5080	5080	5080	5080	1596
423	20230601	162400	279389595	5080	5080	5080	5080	0
424	20230601	162300	279389595	5080	5080	5080	5080	0
425	20230601	162200	279389595	5080	5080	5080	5080	0
426	20230601	162100	279389595	5080	5080	5080	5080	0
427	20230601	162000	279389595	5080	5080	5080	5080	0
428	20230601	161900	279389595	5080	5080	5080	5080	0
429	20230601	161800	279389595	5080	5080	5080	5080	0
430	20230601	161700	279389595	5080	5080	5080	5080	0
431	20230601	161600	279389595	5080	5080	5080	5080	0
432	20230601	161500	279389595	5080	5080	5080	5080	0
433	20230601	161400	279389595	5080	5080	5080	5080	0
434	20230601	161300	279389595	5080	5080	5080	5080	0
435	20230601	161200	279389595	5080	5080	5080	5080	0
436	20230601	161100	279389595	5080	5080	5080	5080	0
437	20230601	161000	279389595	5080	5080	5080	5080	0
438	20230601	160900	279389595	5080	5080	5080	5080	0
439	20230601	160800	279389595	5080	5080	5080	5080	0
440	20230601	160700	279389595	5080	5080	5080	5080	0
441	20230601	160600	279389595	5080	5080	5080	5080	0
442	20230601	160500	279389595	5080	5080	5080	5080	0
443	20230601	160400	279389595	5080	5080	5080	5080	0
444	20230601	160300	279389595	5080	5080	5080	5080	0
445	20230601	160200	279389595	5080	5080	5080	5080	0
446	20230601	160100	279389595	5080	5080	5080	5080	0
447	20230601	160000	279389595	5080	5080	5080	5080	0
448	20230601	155900	279389595	5080	5080	5080	5080	0
449	20230601	155800	279389595	5080	5080	5080	5080	0
450	20230601	155700	279389595	5080	5080	5080	5080	0
451	20230601	155600	279389595	5080	5080	5080	5080	0
452	20230601	155500	279389595	5080	5080	5080	5080	1596
453	20230601	155400	279389595	5080	5080	5080	5080	0
454	20230601	155300	279389595	5080	5080	5080	5080	0
455	20230601	155200	279389595	5080	5080	5080	5080	0
456	20230601	155100	279389595	5080	5080	5080	5080	0
457	20230601	155000	279389595	5080	5080	5080	5080	0
458	20230601	154900	279389595	5080	5080	5080	5080	0
459	20230601	154800	279389595	5080	5080	5080	5080	0
460	20230601	154700	279389595	5080	5080	5080	5080	0
461	20230601	154600	279389595	5080	5080	5080	5080	0
462	20230601	154500	279389595	5080	5080	5080	5080	0
463	20230601	154400	279389595	5080	5080	5080	5080	0
464	20230601	154300	279389595	5080	5080	5080	5080	0
465	20230601	154200	279389595	5080	5080	5080	5080	0
466	20230601	154100	279389595	5080	5080	5080	5080	0
467	20230601	154000	279389595	5080	5080	5080	5080	0
468	20230601	153900	279389595	5080	5080	5080	5080	0
469	20230601	153800	279389595	5080	5080	5080	5080	0
470	20230601	153700	279389595	5080	5080	5080	5080	0
471	20230601	153600	279389595	5080	5080	5080	5080	0
472	20230601	153500	279389595	5080	5080	5080	5080	0
473	20230601	153400	279389595	5080	5080	5080	5080	0
474	20230601	153300	279389595	5080	5080	5080	5080	0
475	20230601	153200	279389595	5080	5080	5080	5080	0
476	20230601	153100	279389595	5080	5080	5080	5080	0
477	20230601	153000	279389595	5080	5080	5080	5080	1596
478	20230601	152900	271281915	5080	5080	5080	5080	0
479	20230601	152800	271281915	5080	5080	5080	5080	0
480	20230601	152700	271281915	5080	5080	5080	5080	0
481	20230601	152600	271281915	5080	5080	5080	5080	0
482	20230601	152500	271281915	5080	5080	5080	5080	0
483	20230601	152400	271281915	5080	5080	5080	5080	0
484	20230601	152300	271281915	5080	5080	5080	5080	0
485	20230601	152200	271281915	5080	5080	5080	5080	0
486	20230601	152100	271281915	5080	5080	5080	5080	0
487	20230601	152000	271281915	5080	5080	5080	5080	0
488	20230601	151900	271281915	5080	5080	5080	5080	201
489	20230601	151800	270260835	5080	5080	5080	5080	0
490	20230601	151700	270260835	5080	5080	5080	5080	0
491	20230601	151600	270260835	5080	5080	5080	5080	26
492	20230601	151500	270128755	5080	5080	5080	5080	2
493	20230601	151400	270118595	5050	5050	5050	5050	0
494	20230601	151300	270118595	5050	5050	5050	5050	0
495	20230601	151200	270118595	5050	5050	5050	5050	100
496	20230601	151100	269613595	5050	5050	5050	5050	0
497	20230601	151000	269613595	5050	5050	5050	5050	0
498	20230601	150900	269613595	5050	5050	5050	5050	0
499	20230601	150800	269613595	5050	5050	5050	5050	0
500	20230601	150700	269613595	5050	5050	5050	5050	0
501	20230601	150600	269613595	5050	5050	5050	5050	18
502	20230601	150500	269522695	5050	5050	5050	5050	0
503	20230601	150400	269522695	5050	5050	5050	5050	0
504	20230601	150300	269522695	5050	5050	5050	5050	5
505	20230601	150200	269497445	5090	5070	5090	5070	330
506	20230601	150100	267824125	5070	5070	5070	5070	32
507	20230601	150000	267661885	5070	5070	5070	5070	0
508	20230601	145900	267661885	5070	5070	5070	5070	0
509	20230601	145800	267661885	5070	5070	5070	5070	20
510	20230601	145700	267560485	5070	5070	5070	5070	2
511	20230601	145600	267550345	5050	5050	5050	5050	1
512	20230601	145500	267545295	5070	5070	5070	5070	0
513	20230601	145400	267545295	5070	5070	5070	5070	0
514	20230601	145300	267545295	5070	5070	5070	5070	0
515	20230601	145200	267545295	5070	5070	5070	5070	0
516	20230601	145100	267545295	5070	5070	5070	5070	0
517	20230601	145000	267545295	5070	5070	5070	5070	1
518	20230601	144900	267540225	5070	5070	5070	5070	39
519	20230601	144800	267342495	5090	5090	5090	5090	0
520	20230601	144700	267342495	5090	5090	5090	5090	0
521	20230601	144600	267342495	5090	5090	5090	5090	0
522	20230601	144500	267342495	5090	5090	5090	5090	0
523	20230601	144400	267342495	5090	5090	5090	5090	1
524	20230601	144300	267337405	5090	5090	5090	5090	0
525	20230601	144200	267337405	5090	5090	5090	5090	69
526	20230601	144100	266986195	5080	5090	5090	5080	100
527	20230601	144000	266477695	5090	5080	5090	5080	50
528	20230601	143900	266223415	5070	5070	5070	5070	13
529	20230601	143800	266157505	5070	5070	5070	5070	10
530	20230601	143700	266106805	5070	5080	5080	5070	538
531	20230601	143600	263378665	5080	5090	5090	5080	392
532	20230601	143500	261387105	5080	5080	5080	5080	49
533	20230601	143400	261138185	5080	5080	5080	5080	0
534	20230601	143300	261138185	5080	5070	5080	5070	42
535	20230601	143200	260925235	5090	5090	5090	5090	0
536	20230601	143100	260925235	5090	5090	5090	5090	0
537	20230601	143000	260925235	5090	5090	5090	5090	0
538	20230601	142900	260925235	5090	5090	5090	5090	0
539	20230601	142800	260925235	5090	5090	5090	5090	0
540	20230601	142700	260925235	5090	5090	5090	5090	0
541	20230601	142600	260925235	5090	5090	5090	5090	0
542	20230601	142500	260925235	5090	5090	5090	5090	0
543	20230601	142400	260925235	5090	5090	5090	5090	196
544	20230601	142300	259927595	5090	5080	5090	5080	100
545	20230601	142200	259418795	5090	5090	5090	5090	0
546	20230601	142100	259418795	5090	5090	5090	5090	0
547	20230601	142000	259418795	5090	5090	5090	5090	0
548	20230601	141900	259418795	5090	5090	5090	5090	0
549	20230601	141800	259418795	5090	5090	5090	5090	0
550	20230601	141700	259418795	5090	5090	5090	5090	0
551	20230601	141600	259418795	5090	5090	5090	5090	0
552	20230601	141500	259418795	5090	5090	5090	5090	0
553	20230601	141400	259418795	5090	5090	5090	5090	0
554	20230601	141300	259418795	5090	5090	5090	5090	0
555	20230601	141200	259418795	5090	5090	5090	5090	1
556	20230601	141100	259413705	5090	5090	5090	5090	0
557	20230601	141000	259413705	5090	5090	5090	5090	1
558	20230601	140900	259408615	5090	5090	5090	5090	0
559	20230601	140800	259408615	5090	5090	5090	5090	4
560	20230601	140700	259388255	5080	5080	5080	5080	0
561	20230601	140600	259388255	5080	5080	5080	5080	0
562	20230601	140500	259388255	5080	5080	5080	5080	0
563	20230601	140400	259388255	5080	5080	5080	5080	0
564	20230601	140300	259388255	5080	5080	5080	5080	0
565	20230601	140200	259388255	5080	5070	5080	5070	281
566	20230601	140100	257962515	5050	5060	5060	5050	194
567	20230601	140000	256982775	5070	5070	5070	5070	1
568	20230601	135900	256977705	5070	5070	5070	5070	0
569	20230601	135800	256977705	5070	5070	5070	5070	0
570	20230601	135700	256977705	5070	5070	5070	5070	0
571	20230601	135600	256977705	5070	5070	5070	5070	0
572	20230601	135500	256977705	5070	5070	5070	5070	0
573	20230601	135400	256977705	5070	5070	5070	5070	0
574	20230601	135300	256977705	5070	5070	5070	5070	0
575	20230601	135200	256977705	5070	5070	5070	5070	0
576	20230601	135100	256977705	5070	5070	5070	5070	0
577	20230601	135000	256977705	5070	5070	5070	5070	0
578	20230601	134900	256977705	5070	5070	5070	5070	0
579	20230601	134800	256977705	5070	5070	5070	5070	0
580	20230601	134700	256977705	5070	5070	5070	5070	0
581	20230601	134600	256977705	5070	5070	5070	5070	0
582	20230601	134500	256977705	5070	5070	5070	5070	20
583	20230601	134400	256876305	5060	5060	5060	5060	0
584	20230601	134300	256876305	5060	5060	5060	5060	13
585	20230601	134200	256810525	5070	5070	5070	5070	0
586	20230601	134100	256810525	5070	5070	5070	5070	1
587	20230601	134000	256805455	5080	5080	5080	5080	0
588	20230601	133900	256805455	5080	5080	5080	5080	0
589	20230601	133800	256805455	5080	5080	5080	5080	23
590	20230601	133700	256688615	5080	5090	5090	5080	100
591	20230601	133600	256180585	5090	5090	5090	5090	2
592	20230601	133500	256170405	5090	5090	5090	5090	0
593	20230601	133400	256170405	5090	5090	5090	5090	0
594	20230601	133300	256170405	5090	5090	5090	5090	0
595	20230601	133200	256170405	5090	5090	5090	5090	1
596	20230601	133100	256165315	5090	5090	5090	5090	7
597	20230601	133000	256129685	5090	5090	5090	5090	42
598	20230601	132900	255915905	5060	5060	5060	5060	0
599	20230601	132800	255915905	5060	5060	5060	5060	0
600	20230601	132700	255915905	5060	5060	5060	5060	0
601	20230601	132600	255915905	5060	5060	5060	5060	0
602	20230601	132500	255915905	5060	5060	5060	5060	0
603	20230601	132400	255915905	5060	5060	5060	5060	0
604	20230601	132300	255915905	5060	5060	5060	5060	0
605	20230601	132200	255915905	5060	5060	5060	5060	0
606	20230601	132100	255915905	5060	5060	5060	5060	0
607	20230601	132000	255915905	5060	5060	5060	5060	0
608	20230601	131900	255915905	5060	5060	5060	5060	0
609	20230601	131800	255915905	5060	5060	5060	5060	0
610	20230601	131700	255915905	5060	5060	5060	5060	0
611	20230601	131600	255915905	5060	5060	5060	5060	0
612	20230601	131500	255915905	5060	5060	5060	5060	80
613	20230601	131400	255511105	5060	5060	5060	5060	0
614	20230601	131300	255511105	5060	5060	5060	5060	0
615	20230601	131200	255511105	5060	5060	5060	5060	0
616	20230601	131100	255511105	5060	5060	5060	5060	0
617	20230601	131000	255511105	5060	5060	5060	5060	42
618	20230601	130900	255298585	5060	5060	5060	5060	1709
619	20230601	130800	246651045	5060	5060	5060	5060	0
620	20230601	130700	246651045	5060	5070	5070	5060	19
621	20230601	130600	246554855	5060	5060	5060	5060	0
622	20230601	130500	246554855	5060	5060	5060	5060	0
623	20230601	130400	246554855	5060	5070	5070	5060	157
624	20230601	130300	245760405	5060	5080	5080	5060	3
625	20230601	130200	245745195	5070	5070	5070	5070	106
626	20230601	130100	245207775	5070	5070	5070	5070	0
627	20230601	130000	245207775	5070	5070	5070	5070	0
628	20230601	125900	245207775	5070	5070	5070	5070	10
629	20230601	125800	245157075	5070	5070	5070	5070	13
630	20230601	125700	245091165	5100	5100	5100	5100	0
631	20230601	125600	245091165	5100	5100	5100	5100	0
632	20230601	125500	245091165	5100	5100	5100	5100	817
633	20230601	125400	240924465	5100	5080	5100	5080	936
634	20230601	125300	236152035	5050	5050	5050	5050	197
635	20230601	125200	235157185	5050	5050	5050	5050	270
636	20230601	125100	233793685	5050	5050	5050	5050	298
637	20230601	125000	232288785	5060	5070	5070	5060	153
638	20230601	124900	231513475	5070	5070	5070	5070	3
639	20230601	124800	231498265	5070	5070	5070	5070	1
640	20230601	124700	231493195	5080	5080	5080	5080	10
641	20230601	124600	231442395	5090	5090	5090	5090	0
642	20230601	124500	231442395	5090	5090	5090	5090	10
643	20230601	124400	231391495	5100	5100	5100	5100	0
644	20230601	124300	231391495	5100	5100	5100	5100	0
645	20230601	124200	231391495	5100	5100	5100	5100	1
646	20230601	124100	231386395	5070	5070	5070	5070	0
647	20230601	124000	231386395	5070	5070	5070	5070	0
648	20230601	123900	231386395	5070	5070	5070	5070	10
649	20230601	123800	231335695	5070	5070	5070	5070	9
650	20230601	123700	231290065	5070	5070	5070	5070	25
651	20230601	123600	231163315	5090	5090	5090	5090	0
652	20230601	123500	231163315	5090	5090	5090	5090	50
653	20230601	123400	230908815	5090	5090	5090	5090	50
654	20230601	123300	230654315	5100	5100	5100	5100	0
655	20230601	123200	230654315	5100	5100	5100	5100	0
656	20230601	123100	230654315	5100	5100	5100	5100	0
657	20230601	123000	230654315	5100	5100	5100	5100	0
658	20230601	122900	230654315	5100	5100	5100	5100	0
659	20230601	122800	230654315	5100	5100	5100	5100	13
660	20230601	122700	230588015	5100	5100	5100	5100	1
661	20230601	122600	230582915	5070	5070	5070	5070	0
662	20230601	122500	230582915	5070	5090	5090	5070	140
663	20230601	122400	229872935	5100	5100	5100	5100	1
664	20230601	122300	229867835	5100	5100	5100	5100	0
665	20230601	122200	229867835	5100	5100	5100	5100	0
666	20230601	122100	229867835	5100	5100	5100	5100	471
667	20230601	122000	227465735	5100	5110	5110	5100	54
668	20230601	121900	227190035	5110	5110	5110	5110	140
669	20230601	121800	226474635	5110	5110	5110	5110	511
670	20230601	121700	223863425	5110	5110	5110	5110	0
671	20230601	121600	223863425	5110	5120	5120	5110	104
672	20230601	121500	223330985	5120	5120	5120	5120	20
673	20230601	121400	223228585	5120	5120	5120	5120	0
674	20230601	121300	223228585	5120	5120	5120	5120	0
675	20230601	121200	223228585	5120	5120	5120	5120	0
676	20230601	121100	223228585	5120	5120	5120	5120	0
677	20230601	121000	223228585	5120	5120	5120	5120	16
678	20230601	120900	223146665	5120	5120	5120	5120	1
679	20230601	120800	223141545	5120	5120	5120	5120	0
680	20230601	120700	223141545	5120	5120	5120	5120	0
681	20230601	120600	223141545	5120	5120	5120	5120	0
682	20230601	120500	223141545	5120	5120	5120	5120	489
683	20230601	120400	220637865	5120	5120	5120	5120	0
684	20230601	120300	220637865	5120	5120	5120	5120	1
685	20230601	120200	220632745	5090	5090	5090	5090	760
686	20230601	120100	216764345	5090	5090	5090	5090	126
687	20230601	120000	216123005	5090	5090	5090	5090	11
688	20230601	115900	216067015	5090	5090	5090	5090	113
689	20230601	115800	215491845	5090	5090	5090	5090	0
690	20230601	115700	215491845	5090	5090	5090	5090	0
691	20230601	115600	215491845	5090	5090	5090	5090	0
692	20230601	115500	215491845	5090	5090	5090	5090	2
693	20230601	115400	215481665	5090	5090	5090	5090	12
694	20230601	115300	215420585	5090	5090	5090	5090	0
695	20230601	115200	215420585	5090	5090	5090	5090	0
696	20230601	115100	215420585	5090	5090	5090	5090	0
697	20230601	115000	215420585	5090	5090	5090	5090	0
698	20230601	114900	215420585	5090	5100	5100	5090	19
699	20230601	114800	215323835	5090	5090	5090	5090	0
700	20230601	114700	215323835	5090	5090	5090	5090	0
701	20230601	114600	215323835	5090	5090	5090	5090	0
702	20230601	114500	215323835	5090	5090	5090	5090	0
703	20230601	114400	215323835	5090	5090	5090	5090	0
704	20230601	114300	215323835	5090	5090	5090	5090	40
705	20230601	114200	215120235	5090	5090	5090	5090	136
706	20230601	114100	214427995	5090	5090	5090	5090	22
707	20230601	114000	214316015	5090	5090	5090	5090	0
708	20230601	113900	214316015	5090	5110	5130	5090	180
709	20230601	113800	213397325	5100	5100	5100	5100	71
710	20230601	113700	213035225	5100	5100	5100	5100	0
711	20230601	113600	213035225	5100	5100	5100	5100	10
712	20230601	113500	212984225	5080	5080	5080	5080	245
713	20230601	113400	211739625	5080	5080	5080	5080	31
714	20230601	113300	211582145	5080	5080	5080	5080	0
715	20230601	113200	211582145	5080	5090	5090	5080	50
716	20230601	113100	211328055	5100	5100	5100	5100	0
717	20230601	113000	211328055	5100	5080	5100	5080	195
718	20230601	112900	210336045	5080	5080	5080	5080	0
719	20230601	112800	210336045	5080	5080	5080	5080	294
720	20230601	112700	208842525	5090	5090	5090	5090	0
721	20230601	112600	208842525	5090	5090	5090	5090	79
722	20230601	112500	208440415	5090	5090	5090	5090	400
723	20230601	112400	206404415	5100	5100	5100	5100	0
724	20230601	112300	206404415	5100	5100	5100	5100	19
725	20230601	112200	206307515	5110	5110	5110	5110	0
726	20230601	112100	206307515	5110	5100	5110	5100	105
727	20230601	112000	205771965	5110	5110	5110	5110	0
728	20230601	111900	205771965	5110	5110	5110	5110	100
729	20230601	111800	205260965	5110	5110	5110	5110	0
730	20230601	111700	205260965	5110	5100	5110	5100	76
731	20230601	111600	204873335	5100	5100	5100	5100	87
732	20230601	111500	204429635	5110	5070	5110	5070	576
733	20230601	111400	201494775	5070	5070	5070	5070	30
734	20230601	111300	201342675	5070	5070	5070	5070	0
735	20230601	111200	201342675	5070	5070	5070	5070	11
736	20230601	111100	201286905	5060	5070	5070	5050	355
737	20230601	111000	199490735	5070	5070	5070	5070	0
738	20230601	110900	199490735	5070	5070	5070	5070	8
739	20230601	110800	199450175	5060	5060	5060	5060	0
740	20230601	110700	199450175	5060	5060	5060	5060	0
741	20230601	110600	199450175	5060	5070	5070	5060	206
742	20230601	110500	198407755	5060	5060	5060	5060	13
743	20230601	110400	198341975	5060	5070	5070	5060	50
744	20230601	110300	198088625	5090	5090	5090	5090	0
745	20230601	110200	198088625	5090	5090	5090	5090	0
746	20230601	110100	198088625	5090	5090	5090	5090	3
747	20230601	110000	198073355	5070	5070	5070	5070	92
748	20230601	105900	197606915	5090	5090	5090	5090	220
749	20230601	105800	196487115	5070	5070	5070	5070	2
750	20230601	105700	196476975	5090	5090	5090	5090	0
751	20230601	105600	196476975	5090	5090	5090	5090	0
752	20230601	105500	196476975	5090	5080	5090	5080	103
753	20230601	105400	195952735	5070	5070	5070	5070	5
754	20230601	105300	195927385	5070	5070	5070	5070	48
755	20230601	105200	195684025	5070	5070	5070	5070	21
756	20230601	105100	195577555	5070	5070	5070	5070	0
757	20230601	105000	195577555	5070	5070	5070	5070	0
758	20230601	104900	195577555	5070	5070	5070	5070	17
759	20230601	104800	195491365	5070	5070	5070	5070	0
760	20230601	104700	195491365	5070	5070	5070	5070	11
761	20230601	104600	195435595	5070	5070	5070	5070	168
762	20230601	104500	194583835	5090	5090	5090	5090	1
763	20230601	104400	194578745	5100	5100	5100	5100	0
764	20230601	104300	194578745	5100	5100	5100	5100	0
765	20230601	104200	194578745	5100	5100	5100	5100	0
766	20230601	104100	194578745	5100	5100	5100	5100	0
767	20230601	104000	194578745	5100	5100	5100	5100	0
768	20230601	103900	194578745	5100	5070	5100	5070	2
769	20230601	103800	194568575	5070	5070	5070	5070	0
770	20230601	103700	194568575	5070	5090	5090	5070	11
771	20230601	103600	194512625	5080	5100	5100	5080	12
772	20230601	103500	194451545	5110	5110	5110	5110	0
773	20230601	103400	194451545	5110	5110	5110	5110	0
774	20230601	103300	194451545	5110	5110	5110	5110	0
775	20230601	103200	194451545	5110	5110	5110	5110	22
776	20230601	103100	194339125	5110	5110	5110	5110	60
777	20230601	103000	194032525	5140	5140	5140	5140	0
778	20230601	102900	194032525	5140	5130	5140	5130	6
779	20230601	102800	194001735	5130	5140	5140	5110	142
780	20230601	102700	193271985	5140	5140	5140	5140	0
781	20230601	102600	193271985	5140	5140	5140	5140	430
782	20230601	102500	191061785	5140	5140	5150	5140	282
783	20230601	102400	189612285	5140	5140	5150	5140	128
784	20230601	102300	188954345	5140	5110	5150	5110	939
785	20230601	102200	184128825	5110	5110	5150	5110	1023
786	20230601	102100	178901215	5150	5120	5150	5120	247
787	20230601	102000	177633005	5120	5150	5150	5120	1233
788	20230601	101900	171292295	5150	5130	5150	5120	1401
789	20230601	101800	164098025	5120	5120	5120	5120	846
790	20230601	101700	159766505	5130	5140	5140	5130	47
791	20230601	101600	159525355	5130	5140	5150	5130	410
792	20230601	101500	157418735	5140	5140	5140	5140	221
793	20230601	101400	156282795	5140	5110	5140	5110	514
794	20230601	101300	153645975	5110	5120	5130	5110	223
795	20230601	101200	152502055	5120	5120	5120	5120	84
796	20230601	101100	152071975	5130	5140	5150	5080	2282
797	20230601	101000	140354815	5140	5100	5140	5100	3253
798	20230601	100900	123683965	5100	5070	5100	5070	2464
799	20230601	100800	111160435	5060	5060	5060	5060	162
800	20230601	100700	110340715	5060	5060	5060	5060	707
801	20230601	100600	106763295	5060	5050	5060	5050	72
802	20230601	100500	106399165	5060	5050	5060	5050	69
803	20230601	100400	106050695	5070	5030	5070	5030	1296
804	20230601	100300	99486685	5030	5030	5030	5030	273
805	20230601	100200	98113495	5030	5000	5030	5000	1273
806	20230601	100100	91743545	5000	4980	5000	4980	4546
807	20230601	100000	69045010	4980	4980	4980	4980	0
808	20230601	095900	69045010	4980	4980	4980	4980	0
809	20230601	095800	69045010	4980	4980	4980	4980	85
810	20230601	095700	68621710	4980	4980	4980	4980	1
811	20230601	095600	68616730	4985	4980	4985	4980	99
812	20230601	095500	68123705	4980	4980	4980	4980	2
813	20230601	095400	68113745	4980	4980	4980	4980	0
814	20230601	095300	68113745	4980	4955	4980	4955	51
815	20230601	095200	67860015	4980	4975	4980	4975	186
816	20230601	095100	66933865	4945	4945	4945	4945	14
817	20230601	095000	66864635	4945	4945	4945	4945	0
818	20230601	094900	66864635	4945	4945	4945	4945	11
819	20230601	094800	66810240	4945	4945	4945	4945	100
820	20230601	094700	66315740	4970	4970	4970	4970	0
821	20230601	094600	66315740	4970	4970	4970	4970	1
822	20230601	094500	66310770	4985	4985	4985	4985	6
823	20230601	094400	66280860	4985	4985	4985	4985	0
824	20230601	094300	66280860	4985	4985	4985	4985	45
825	20230601	094200	66056535	4975	4975	4975	4975	231
826	20230601	094100	64907310	4975	4975	4975	4975	389
827	20230601	094000	62972035	4990	5000	5000	4990	546
828	20230601	093900	60242290	4995	4970	4995	4970	2048
829	20230601	093800	50031445	4970	4970	4970	4965	791
830	20230601	093700	46102675	4965	4960	4965	4960	242
831	20230601	093600	44901910	4960	4955	4960	4955	807
832	20230601	093500	40899500	4955	4955	4955	4955	9
833	20230601	093400	40854905	4910	4920	4920	4910	132
834	20230601	093300	40206015	4920	4950	4950	4920	2004
835	20230601	093200	30337265	4950	4950	4950	4950	0
836	20230601	093100	30337265	4950	4950	4950	4950	0
837	20230601	093000	30337265	4950	4945	4950	4945	193
838	20230601	092900	29381930	4950	4945	4950	4945	100
839	20230601	092800	28887180	4955	4955	4955	4955	0
840	20230601	092700	28887180	4955	4955	4955	4955	0
841	20230601	092600	28887180	4955	4955	4955	4955	58
842	20230601	092500	28599790	4955	4945	4955	4945	56
843	20230601	092400	28322400	4950	4945	4950	4925	98
844	20230601	092300	27838545	4955	4955	4955	4955	24
845	20230601	092200	27719625	4960	4960	4960	4955	25
846	20230601	092100	27595695	4955	4955	4955	4955	260
847	20230601	092000	26307395	4955	4950	4955	4950	144
848	20230601	091900	25594455	4950	4950	4950	4950	0
849	20230601	091800	25594455	4950	4950	4950	4950	0
850	20230601	091700	25594455	4950	4950	4950	4950	0
851	20230601	091600	25594455	4950	4935	4950	4935	179
852	20230601	091500	24709920	4920	4915	4920	4915	2450
853	20230601	091400	12656275	4920	4920	4920	4920	0
854	20230601	091300	12656275	4920	4900	4920	4900	174
855	20230601	091200	11801325	4900	4900	4900	4900	0
856	20230601	091100	11801325	4900	4900	4900	4900	10
857	20230601	091000	11752325	4905	4905	4905	4905	0
858	20230601	090900	11752325	4905	4905	4905	4905	0
859	20230601	090800	11752325	4905	4900	4905	4900	4
860	20230601	090700	11732715	4900	4885	4900	4885	196
861	20230601	090600	10773560	4880	4870	4880	4870	2049
862	20230601	090500	774625	4875	4870	4875	4870	61
863	20230601	090400	477300	4875	4875	4875	4875	0
864	20230601	090300	477300	4875	4875	4875	4875	10
865	20230601	090200	428550	4875	4875	4875	4875	0
866	20230601	090100	428550	4875	4875	4880	4875	14
867	20230601	090000	360250	4880	4860	4880	4860	74