KissMeData/205470/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	233000	15186718615	2850	2850	2850	2850	79195
3	20230601	232900	15186718615	2850	2850	2850	2850	0
4	20230601	232800	15186718615	2850	2850	2850	2850	0
5	20230601	232700	15186718615	2850	2850	2850	2850	0
6	20230601	232600	15186718615	2850	2850	2850	2850	0
7	20230601	232500	15186718615	2850	2850	2850	2850	0
8	20230601	232400	15186718615	2850	2850	2850	2850	0
9	20230601	232300	15186718615	2850	2850	2850	2850	0
10	20230601	232200	15186718615	2850	2850	2850	2850	0
11	20230601	232100	15186718615	2850	2850	2850	2850	0
12	20230601	232000	15186718615	2850	2850	2850	2850	0
13	20230601	231900	15186718615	2850	2850	2850	2850	0
14	20230601	231800	15186718615	2850	2850	2850	2850	0
15	20230601	231700	15186718615	2850	2850	2850	2850	0
16	20230601	231600	15186718615	2850	2850	2850	2850	0
17	20230601	231500	15186718615	2850	2850	2850	2850	0
18	20230601	231400	15186718615	2850	2850	2850	2850	0
19	20230601	231300	15186718615	2850	2850	2850	2850	0
20	20230601	231200	15186718615	2850	2850	2850	2850	0
21	20230601	231100	15186718615	2850	2850	2850	2850	0
22	20230601	231000	15186718615	2850	2850	2850	2850	0
23	20230601	230900	15186718615	2850	2850	2850	2850	0
24	20230601	230800	15186718615	2850	2850	2850	2850	0
25	20230601	230700	15186718615	2850	2850	2850	2850	0
26	20230601	230600	15186718615	2850	2850	2850	2850	0
27	20230601	230500	15186718615	2850	2850	2850	2850	0
28	20230601	230400	15186718615	2850	2850	2850	2850	0
29	20230601	230300	15186718615	2850	2850	2850	2850	0
30	20230601	230200	15186718615	2850	2850	2850	2850	0
31	20230601	230100	15186718615	2850	2850	2850	2850	0
32	20230601	230000	15186718615	2850	2850	2850	2850	79195
33	20230601	225900	15186718615	2850	2850	2850	2850	0
34	20230601	225800	15186718615	2850	2850	2850	2850	0
35	20230601	225700	15186718615	2850	2850	2850	2850	0
36	20230601	225600	15186718615	2850	2850	2850	2850	0
37	20230601	225500	15186718615	2850	2850	2850	2850	0
38	20230601	225400	15186718615	2850	2850	2850	2850	0
39	20230601	225300	15186718615	2850	2850	2850	2850	0
40	20230601	225200	15186718615	2850	2850	2850	2850	0
41	20230601	225100	15186718615	2850	2850	2850	2850	0
42	20230601	225000	15186718615	2850	2850	2850	2850	0
43	20230601	224900	15186718615	2850	2850	2850	2850	0
44	20230601	224800	15186718615	2850	2850	2850	2850	0
45	20230601	224700	15186718615	2850	2850	2850	2850	0
46	20230601	224600	15186718615	2850	2850	2850	2850	0
47	20230601	224500	15186718615	2850	2850	2850	2850	0
48	20230601	224400	15186718615	2850	2850	2850	2850	0
49	20230601	224300	15186718615	2850	2850	2850	2850	0
50	20230601	224200	15186718615	2850	2850	2850	2850	0
51	20230601	224100	15186718615	2850	2850	2850	2850	0
52	20230601	224000	15186718615	2850	2850	2850	2850	0
53	20230601	223900	15186718615	2850	2850	2850	2850	0
54	20230601	223800	15186718615	2850	2850	2850	2850	0
55	20230601	223700	15186718615	2850	2850	2850	2850	0
56	20230601	223600	15186718615	2850	2850	2850	2850	0
57	20230601	223500	15186718615	2850	2850	2850	2850	0
58	20230601	223400	15186718615	2850	2850	2850	2850	0
59	20230601	223300	15186718615	2850	2850	2850	2850	0
60	20230601	223200	15186718615	2850	2850	2850	2850	0
61	20230601	223100	15186718615	2850	2850	2850	2850	0
62	20230601	223000	15186718615	2850	2850	2850	2850	79195
63	20230601	222900	15186718615	2850	2850	2850	2850	0
64	20230601	222800	15186718615	2850	2850	2850	2850	0
65	20230601	222700	15186718615	2850	2850	2850	2850	0
66	20230601	222600	15186718615	2850	2850	2850	2850	0
67	20230601	222500	15186718615	2850	2850	2850	2850	0
68	20230601	222400	15186718615	2850	2850	2850	2850	0
69	20230601	222300	15186718615	2850	2850	2850	2850	0
70	20230601	222200	15186718615	2850	2850	2850	2850	0
71	20230601	222100	15186718615	2850	2850	2850	2850	0
72	20230601	222000	15186718615	2850	2850	2850	2850	0
73	20230601	221900	15186718615	2850	2850	2850	2850	0
74	20230601	221800	15186718615	2850	2850	2850	2850	0
75	20230601	221700	15186718615	2850	2850	2850	2850	0
76	20230601	221600	15186718615	2850	2850	2850	2850	0
77	20230601	221500	15186718615	2850	2850	2850	2850	0
78	20230601	221400	15186718615	2850	2850	2850	2850	0
79	20230601	221300	15186718615	2850	2850	2850	2850	0
80	20230601	221200	15186718615	2850	2850	2850	2850	0
81	20230601	221100	15186718615	2850	2850	2850	2850	0
82	20230601	221000	15186718615	2850	2850	2850	2850	0
83	20230601	220900	15186718615	2850	2850	2850	2850	0
84	20230601	220800	15186718615	2850	2850	2850	2850	0
85	20230601	220700	15186718615	2850	2850	2850	2850	0
86	20230601	220600	15186718615	2850	2850	2850	2850	0
87	20230601	220500	15186718615	2850	2850	2850	2850	0
88	20230601	220400	15186718615	2850	2850	2850	2850	0
89	20230601	220300	15186718615	2850	2850	2850	2850	0
90	20230601	220200	15186718615	2850	2850	2850	2850	0
91	20230601	220100	15186718615	2850	2850	2850	2850	0
92	20230601	220000	15186718615	2850	2850	2850	2850	79195
93	20230601	215900	15186718615	2850	2850	2850	2850	0
94	20230601	215800	15186718615	2850	2850	2850	2850	0
95	20230601	215700	15186718615	2850	2850	2850	2850	0
96	20230601	215600	15186718615	2850	2850	2850	2850	0
97	20230601	215500	15186718615	2850	2850	2850	2850	0
98	20230601	215400	15186718615	2850	2850	2850	2850	0
99	20230601	215300	15186718615	2850	2850	2850	2850	0
100	20230601	215200	15186718615	2850	2850	2850	2850	0
101	20230601	215100	15186718615	2850	2850	2850	2850	0
102	20230601	215000	15186718615	2850	2850	2850	2850	0
103	20230601	214900	15186718615	2850	2850	2850	2850	0
104	20230601	214800	15186718615	2850	2850	2850	2850	0
105	20230601	214700	15186718615	2850	2850	2850	2850	0
106	20230601	214600	15186718615	2850	2850	2850	2850	0
107	20230601	214500	15186718615	2850	2850	2850	2850	0
108	20230601	214400	15186718615	2850	2850	2850	2850	0
109	20230601	214300	15186718615	2850	2850	2850	2850	0
110	20230601	214200	15186718615	2850	2850	2850	2850	0
111	20230601	214100	15186718615	2850	2850	2850	2850	0
112	20230601	214000	15186718615	2850	2850	2850	2850	0
113	20230601	213900	15186718615	2850	2850	2850	2850	0
114	20230601	213800	15186718615	2850	2850	2850	2850	0
115	20230601	213700	15186718615	2850	2850	2850	2850	0
116	20230601	213600	15186718615	2850	2850	2850	2850	0
117	20230601	213500	15186718615	2850	2850	2850	2850	0
118	20230601	213400	15186718615	2850	2850	2850	2850	0
119	20230601	213300	15186718615	2850	2850	2850	2850	0
120	20230601	213200	15186718615	2850	2850	2850	2850	0
121	20230601	213100	15186718615	2850	2850	2850	2850	0
122	20230601	213000	15186718615	2850	2850	2850	2850	79195
123	20230601	212900	15186718615	2850	2850	2850	2850	0
124	20230601	212800	15186718615	2850	2850	2850	2850	0
125	20230601	212700	15186718615	2850	2850	2850	2850	0
126	20230601	212600	15186718615	2850	2850	2850	2850	0
127	20230601	212500	15186718615	2850	2850	2850	2850	0
128	20230601	212400	15186718615	2850	2850	2850	2850	0
129	20230601	212300	15186718615	2850	2850	2850	2850	0
130	20230601	212200	15186718615	2850	2850	2850	2850	0
131	20230601	212100	15186718615	2850	2850	2850	2850	0
132	20230601	212000	15186718615	2850	2850	2850	2850	0
133	20230601	211900	15186718615	2850	2850	2850	2850	0
134	20230601	211800	15186718615	2850	2850	2850	2850	0
135	20230601	211700	15186718615	2850	2850	2850	2850	0
136	20230601	211600	15186718615	2850	2850	2850	2850	0
137	20230601	211500	15186718615	2850	2850	2850	2850	0
138	20230601	211400	15186718615	2850	2850	2850	2850	0
139	20230601	211300	15186718615	2850	2850	2850	2850	0
140	20230601	211200	15186718615	2850	2850	2850	2850	0
141	20230601	211100	15186718615	2850	2850	2850	2850	0
142	20230601	211000	15186718615	2850	2850	2850	2850	0
143	20230601	210900	15186718615	2850	2850	2850	2850	0
144	20230601	210800	15186718615	2850	2850	2850	2850	0
145	20230601	210700	15186718615	2850	2850	2850	2850	0
146	20230601	210600	15186718615	2850	2850	2850	2850	0
147	20230601	210500	15186718615	2850	2850	2850	2850	0
148	20230601	210400	15186718615	2850	2850	2850	2850	0
149	20230601	210300	15186718615	2850	2850	2850	2850	0
150	20230601	210200	15186718615	2850	2850	2850	2850	0
151	20230601	210100	15186718615	2850	2850	2850	2850	0
152	20230601	210000	15186718615	2850	2850	2850	2850	79195
153	20230601	205900	15186718615	2850	2850	2850	2850	0
154	20230601	205800	15186718615	2850	2850	2850	2850	0
155	20230601	205700	15186718615	2850	2850	2850	2850	0
156	20230601	205600	15186718615	2850	2850	2850	2850	0
157	20230601	205500	15186718615	2850	2850	2850	2850	0
158	20230601	205400	15186718615	2850	2850	2850	2850	0
159	20230601	205300	15186718615	2850	2850	2850	2850	0
160	20230601	205200	15186718615	2850	2850	2850	2850	0
161	20230601	205100	15186718615	2850	2850	2850	2850	0
162	20230601	205000	15186718615	2850	2850	2850	2850	0
163	20230601	204900	15186718615	2850	2850	2850	2850	0
164	20230601	204800	15186718615	2850	2850	2850	2850	0
165	20230601	204700	15186718615	2850	2850	2850	2850	0
166	20230601	204600	15186718615	2850	2850	2850	2850	0
167	20230601	204500	15186718615	2850	2850	2850	2850	0
168	20230601	204400	15186718615	2850	2850	2850	2850	0
169	20230601	204300	15186718615	2850	2850	2850	2850	0
170	20230601	204200	15186718615	2850	2850	2850	2850	0
171	20230601	204100	15186718615	2850	2850	2850	2850	0
172	20230601	204000	15186718615	2850	2850	2850	2850	0
173	20230601	203900	15186718615	2850	2850	2850	2850	0
174	20230601	203800	15186718615	2850	2850	2850	2850	0
175	20230601	203700	15186718615	2850	2850	2850	2850	0
176	20230601	203600	15186718615	2850	2850	2850	2850	0
177	20230601	203500	15186718615	2850	2850	2850	2850	0
178	20230601	203400	15186718615	2850	2850	2850	2850	0
179	20230601	203300	15186718615	2850	2850	2850	2850	0
180	20230601	203200	15186718615	2850	2850	2850	2850	0
181	20230601	203100	15186718615	2850	2850	2850	2850	0
182	20230601	203000	15186718615	2850	2850	2850	2850	79195
183	20230601	202900	15186718615	2850	2850	2850	2850	0
184	20230601	202800	15186718615	2850	2850	2850	2850	0
185	20230601	202700	15186718615	2850	2850	2850	2850	0
186	20230601	202600	15186718615	2850	2850	2850	2850	0
187	20230601	202500	15186718615	2850	2850	2850	2850	0
188	20230601	202400	15186718615	2850	2850	2850	2850	0
189	20230601	202300	15186718615	2850	2850	2850	2850	0
190	20230601	202200	15186718615	2850	2850	2850	2850	0
191	20230601	202100	15186718615	2850	2850	2850	2850	0
192	20230601	202000	15186718615	2850	2850	2850	2850	0
193	20230601	201900	15186718615	2850	2850	2850	2850	0
194	20230601	201800	15186718615	2850	2850	2850	2850	0
195	20230601	201700	15186718615	2850	2850	2850	2850	0
196	20230601	201600	15186718615	2850	2850	2850	2850	0
197	20230601	201500	15186718615	2850	2850	2850	2850	0
198	20230601	201400	15186718615	2850	2850	2850	2850	0
199	20230601	201300	15186718615	2850	2850	2850	2850	0
200	20230601	201200	15186718615	2850	2850	2850	2850	0
201	20230601	201100	15186718615	2850	2850	2850	2850	0
202	20230601	201000	15186718615	2850	2850	2850	2850	0
203	20230601	200900	15186718615	2850	2850	2850	2850	0
204	20230601	200800	15186718615	2850	2850	2850	2850	0
205	20230601	200700	15186718615	2850	2850	2850	2850	0
206	20230601	200600	15186718615	2850	2850	2850	2850	0
207	20230601	200500	15186718615	2850	2850	2850	2850	0
208	20230601	200400	15186718615	2850	2850	2850	2850	0
209	20230601	200300	15186718615	2850	2850	2850	2850	0
210	20230601	200200	15186718615	2850	2850	2850	2850	0
211	20230601	200100	15186718615	2850	2850	2850	2850	0
212	20230601	200000	15186718615	2850	2850	2850	2850	79195
213	20230601	195900	15186718615	2850	2850	2850	2850	0
214	20230601	195800	15186718615	2850	2850	2850	2850	0
215	20230601	195700	15186718615	2850	2850	2850	2850	0
216	20230601	195600	15186718615	2850	2850	2850	2850	0
217	20230601	195500	15186718615	2850	2850	2850	2850	0
218	20230601	195400	15186718615	2850	2850	2850	2850	0
219	20230601	195300	15186718615	2850	2850	2850	2850	0
220	20230601	195200	15186718615	2850	2850	2850	2850	0
221	20230601	195100	15186718615	2850	2850	2850	2850	0
222	20230601	195000	15186718615	2850	2850	2850	2850	0
223	20230601	194900	15186718615	2850	2850	2850	2850	0
224	20230601	194800	15186718615	2850	2850	2850	2850	0
225	20230601	194700	15186718615	2850	2850	2850	2850	0
226	20230601	194600	15186718615	2850	2850	2850	2850	0
227	20230601	194500	15186718615	2850	2850	2850	2850	0
228	20230601	194400	15186718615	2850	2850	2850	2850	0
229	20230601	194300	15186718615	2850	2850	2850	2850	0
230	20230601	194200	15186718615	2850	2850	2850	2850	0
231	20230601	194100	15186718615	2850	2850	2850	2850	0
232	20230601	194000	15186718615	2850	2850	2850	2850	0
233	20230601	193900	15186718615	2850	2850	2850	2850	0
234	20230601	193800	15186718615	2850	2850	2850	2850	0
235	20230601	193700	15186718615	2850	2850	2850	2850	0
236	20230601	193600	15186718615	2850	2850	2850	2850	0
237	20230601	193500	15186718615	2850	2850	2850	2850	0
238	20230601	193400	15186718615	2850	2850	2850	2850	0
239	20230601	193300	15186718615	2850	2850	2850	2850	0
240	20230601	193200	15186718615	2850	2850	2850	2850	0
241	20230601	193100	15186718615	2850	2850	2850	2850	0
242	20230601	193000	15186718615	2850	2850	2850	2850	79195
243	20230601	192900	15186718615	2850	2850	2850	2850	0
244	20230601	192800	15186718615	2850	2850	2850	2850	0
245	20230601	192700	15186718615	2850	2850	2850	2850	0
246	20230601	192600	15186718615	2850	2850	2850	2850	0
247	20230601	192500	15186718615	2850	2850	2850	2850	0
248	20230601	192400	15186718615	2850	2850	2850	2850	0
249	20230601	192300	15186718615	2850	2850	2850	2850	0
250	20230601	192200	15186718615	2850	2850	2850	2850	0
251	20230601	192100	15186718615	2850	2850	2850	2850	0
252	20230601	192000	15186718615	2850	2850	2850	2850	0
253	20230601	191900	15186718615	2850	2850	2850	2850	0
254	20230601	191800	15186718615	2850	2850	2850	2850	0
255	20230601	191700	15186718615	2850	2850	2850	2850	0
256	20230601	191600	15186718615	2850	2850	2850	2850	0
257	20230601	191500	15186718615	2850	2850	2850	2850	0
258	20230601	191400	15186718615	2850	2850	2850	2850	0
259	20230601	191300	15186718615	2850	2850	2850	2850	0
260	20230601	191200	15186718615	2850	2850	2850	2850	0
261	20230601	191100	15186718615	2850	2850	2850	2850	0
262	20230601	191000	15186718615	2850	2850	2850	2850	0
263	20230601	190900	15186718615	2850	2850	2850	2850	0
264	20230601	190800	15186718615	2850	2850	2850	2850	0
265	20230601	190700	15186718615	2850	2850	2850	2850	0
266	20230601	190600	15186718615	2850	2850	2850	2850	0
267	20230601	190500	15186718615	2850	2850	2850	2850	0
268	20230601	190400	15186718615	2850	2850	2850	2850	0
269	20230601	190300	15186718615	2850	2850	2850	2850	0
270	20230601	190200	15186718615	2850	2850	2850	2850	0
271	20230601	190100	15186718615	2850	2850	2850	2850	0
272	20230601	190000	15186718615	2850	2850	2850	2850	79195
273	20230601	185900	15186718615	2850	2850	2850	2850	0
274	20230601	185800	15186718615	2850	2850	2850	2850	0
275	20230601	185700	15186718615	2850	2850	2850	2850	0
276	20230601	185600	15186718615	2850	2850	2850	2850	0
277	20230601	185500	15186718615	2850	2850	2850	2850	0
278	20230601	185400	15186718615	2850	2850	2850	2850	0
279	20230601	185300	15186718615	2850	2850	2850	2850	0
280	20230601	185200	15186718615	2850	2850	2850	2850	0
281	20230601	185100	15186718615	2850	2850	2850	2850	0
282	20230601	185000	15186718615	2850	2850	2850	2850	0
283	20230601	184900	15186718615	2850	2850	2850	2850	0
284	20230601	184800	15186718615	2850	2850	2850	2850	0
285	20230601	184700	15186718615	2850	2850	2850	2850	0
286	20230601	184600	15186718615	2850	2850	2850	2850	0
287	20230601	184500	15186718615	2850	2850	2850	2850	0
288	20230601	184400	15186718615	2850	2850	2850	2850	0
289	20230601	184300	15186718615	2850	2850	2850	2850	0
290	20230601	184200	15186718615	2850	2850	2850	2850	0
291	20230601	184100	15186718615	2850	2850	2850	2850	0
292	20230601	184000	15186718615	2850	2850	2850	2850	0
293	20230601	183900	15186718615	2850	2850	2850	2850	0
294	20230601	183800	15186718615	2850	2850	2850	2850	0
295	20230601	183700	15186718615	2850	2850	2850	2850	0
296	20230601	183600	15186718615	2850	2850	2850	2850	0
297	20230601	183500	15186718615	2850	2850	2850	2850	0
298	20230601	183400	15186718615	2850	2850	2850	2850	0
299	20230601	183300	15186718615	2850	2850	2850	2850	0
300	20230601	183200	15186718615	2850	2850	2850	2850	0
301	20230601	183100	15186718615	2850	2850	2850	2850	0
302	20230601	183000	15186718615	2850	2850	2850	2850	79195
303	20230601	182900	15186718615	2850	2850	2850	2850	0
304	20230601	182800	15186718615	2850	2850	2850	2850	0
305	20230601	182700	15186718615	2850	2850	2850	2850	0
306	20230601	182600	15186718615	2850	2850	2850	2850	0
307	20230601	182500	15186718615	2850	2850	2850	2850	0
308	20230601	182400	15186718615	2850	2850	2850	2850	0
309	20230601	182300	15186718615	2850	2850	2850	2850	0
310	20230601	182200	15186718615	2850	2850	2850	2850	0
311	20230601	182100	15186718615	2850	2850	2850	2850	0
312	20230601	182000	15186718615	2850	2850	2850	2850	0
313	20230601	181900	15186718615	2850	2850	2850	2850	0
314	20230601	181800	15186718615	2850	2850	2850	2850	0
315	20230601	181700	15186718615	2850	2850	2850	2850	0
316	20230601	181600	15186718615	2850	2850	2850	2850	0
317	20230601	181500	15186718615	2850	2850	2850	2850	0
318	20230601	181400	15186718615	2850	2850	2850	2850	0
319	20230601	181300	15186718615	2850	2850	2850	2850	0
320	20230601	181200	15186718615	2850	2850	2850	2850	0
321	20230601	181100	15186718615	2850	2850	2850	2850	0
322	20230601	181000	15186718615	2850	2850	2850	2850	0
323	20230601	180900	15186718615	2850	2850	2850	2850	0
324	20230601	180800	15186718615	2850	2850	2850	2850	0
325	20230601	180700	15186718615	2850	2850	2850	2850	0
326	20230601	180600	15186718615	2850	2850	2850	2850	0
327	20230601	180500	15186718615	2850	2850	2850	2850	0
328	20230601	180400	15186718615	2850	2850	2850	2850	0
329	20230601	180300	15186718615	2850	2850	2850	2850	0
330	20230601	180200	15186718615	2850	2850	2850	2850	0
331	20230601	180100	15186718615	2850	2850	2850	2850	0
332	20230601	180000	15186718615	2850	2850	2850	2850	79195
333	20230601	175900	15186718615	2850	2850	2850	2850	0
334	20230601	175800	15186718615	2850	2850	2850	2850	0
335	20230601	175700	15186718615	2850	2850	2850	2850	0
336	20230601	175600	15186718615	2850	2850	2850	2850	0
337	20230601	175500	15186718615	2850	2850	2850	2850	0
338	20230601	175400	15186718615	2850	2850	2850	2850	0
339	20230601	175300	15186718615	2850	2850	2850	2850	0
340	20230601	175200	15186718615	2850	2850	2850	2850	0
341	20230601	175100	15186718615	2850	2850	2850	2850	0
342	20230601	175000	15186718615	2850	2850	2850	2850	0
343	20230601	174900	15186718615	2850	2850	2850	2850	0
344	20230601	174800	15186718615	2850	2850	2850	2850	0
345	20230601	174700	15186718615	2850	2850	2850	2850	0
346	20230601	174600	15186718615	2850	2850	2850	2850	0
347	20230601	174500	15186718615	2850	2850	2850	2850	0
348	20230601	174400	15186718615	2850	2850	2850	2850	0
349	20230601	174300	15186718615	2850	2850	2850	2850	0
350	20230601	174200	15186718615	2850	2850	2850	2850	0
351	20230601	174100	15186718615	2850	2850	2850	2850	0
352	20230601	174000	15186718615	2850	2850	2850	2850	0
353	20230601	173900	15186718615	2850	2850	2850	2850	0
354	20230601	173800	15186718615	2850	2850	2850	2850	0
355	20230601	173700	15186718615	2850	2850	2850	2850	0
356	20230601	173600	15186718615	2850	2850	2850	2850	0
357	20230601	173500	15186718615	2850	2850	2850	2850	0
358	20230601	173400	15186718615	2850	2850	2850	2850	0
359	20230601	173300	15186718615	2850	2850	2850	2850	0
360	20230601	173200	15186718615	2850	2850	2850	2850	0
361	20230601	173100	15186718615	2850	2850	2850	2850	0
362	20230601	173000	15186718615	2850	2850	2850	2850	79195
363	20230601	172900	15186718615	2850	2850	2850	2850	0
364	20230601	172800	15186718615	2850	2850	2850	2850	0
365	20230601	172700	15186718615	2850	2850	2850	2850	0
366	20230601	172600	15186718615	2850	2850	2850	2850	0
367	20230601	172500	15186718615	2850	2850	2850	2850	0
368	20230601	172400	15186718615	2850	2850	2850	2850	0
369	20230601	172300	15186718615	2850	2850	2850	2850	0
370	20230601	172200	15186718615	2850	2850	2850	2850	0
371	20230601	172100	15186718615	2850	2850	2850	2850	0
372	20230601	172000	15186718615	2850	2850	2850	2850	0
373	20230601	171900	15186718615	2850	2850	2850	2850	0
374	20230601	171800	15186718615	2850	2850	2850	2850	0
375	20230601	171700	15186718615	2850	2850	2850	2850	0
376	20230601	171600	15186718615	2850	2850	2850	2850	0
377	20230601	171500	15186718615	2850	2850	2850	2850	0
378	20230601	171400	15186718615	2850	2850	2850	2850	0
379	20230601	171300	15186718615	2850	2850	2850	2850	0
380	20230601	171200	15186718615	2850	2850	2850	2850	0
381	20230601	171100	15186718615	2850	2850	2850	2850	0
382	20230601	171000	15186718615	2850	2850	2850	2850	0
383	20230601	170900	15186718615	2850	2850	2850	2850	0
384	20230601	170800	15186718615	2850	2850	2850	2850	0
385	20230601	170700	15186718615	2850	2850	2850	2850	0
386	20230601	170600	15186718615	2850	2850	2850	2850	0
387	20230601	170500	15186718615	2850	2850	2850	2850	0
388	20230601	170400	15186718615	2850	2850	2850	2850	0
389	20230601	170300	15186718615	2850	2850	2850	2850	0
390	20230601	170200	15186718615	2850	2850	2850	2850	0
391	20230601	170100	15186718615	2850	2850	2850	2850	0
392	20230601	170000	15186718615	2850	2850	2850	2850	79195
393	20230601	165900	15186718615	2850	2850	2850	2850	0
394	20230601	165800	15186718615	2850	2850	2850	2850	0
395	20230601	165700	15186718615	2850	2850	2850	2850	0
396	20230601	165600	15186718615	2850	2850	2850	2850	0
397	20230601	165500	15186718615	2850	2850	2850	2850	0
398	20230601	165400	15186718615	2850	2850	2850	2850	0
399	20230601	165300	15186718615	2850	2850	2850	2850	0
400	20230601	165200	15186718615	2850	2850	2850	2850	0
401	20230601	165100	15186718615	2850	2850	2850	2850	0
402	20230601	165000	15186718615	2850	2850	2850	2850	0
403	20230601	164900	15186718615	2850	2850	2850	2850	0
404	20230601	164800	15186718615	2850	2850	2850	2850	0
405	20230601	164700	15186718615	2850	2850	2850	2850	0
406	20230601	164600	15186718615	2850	2850	2850	2850	0
407	20230601	164500	15186718615	2850	2850	2850	2850	0
408	20230601	164400	15186718615	2850	2850	2850	2850	0
409	20230601	164300	15186718615	2850	2850	2850	2850	0
410	20230601	164200	15186718615	2850	2850	2850	2850	0
411	20230601	164100	15186718615	2850	2850	2850	2850	0
412	20230601	164000	15186718615	2850	2850	2850	2850	0
413	20230601	163900	15186718615	2850	2850	2850	2850	0
414	20230601	163800	15186718615	2850	2850	2850	2850	0
415	20230601	163700	15186718615	2850	2850	2850	2850	0
416	20230601	163600	15186718615	2850	2850	2850	2850	0
417	20230601	163500	15186718615	2850	2850	2850	2850	0
418	20230601	163400	15186718615	2850	2850	2850	2850	0
419	20230601	163300	15186718615	2850	2850	2850	2850	0
420	20230601	163200	15186718615	2850	2850	2850	2850	0
421	20230601	163100	15186718615	2850	2850	2850	2850	0
422	20230601	163000	15186718615	2850	2850	2850	2850	79195
423	20230601	162900	15186718615	2850	2850	2850	2850	0
424	20230601	162800	15186718615	2850	2850	2850	2850	0
425	20230601	162700	15186718615	2850	2850	2850	2850	0
426	20230601	162600	15186718615	2850	2850	2850	2850	0
427	20230601	162500	15186718615	2850	2850	2850	2850	0
428	20230601	162400	15186718615	2850	2850	2850	2850	0
429	20230601	162300	15186718615	2850	2850	2850	2850	0
430	20230601	162200	15186718615	2850	2850	2850	2850	0
431	20230601	162100	15186718615	2850	2850	2850	2850	0
432	20230601	162000	15186718615	2850	2850	2850	2850	0
433	20230601	161900	15186718615	2850	2850	2850	2850	0
434	20230601	161800	15186718615	2850	2850	2850	2850	0
435	20230601	161700	15186718615	2850	2850	2850	2850	0
436	20230601	161600	15186718615	2850	2850	2850	2850	0
437	20230601	161500	15186718615	2850	2850	2850	2850	0
438	20230601	161400	15186718615	2850	2850	2850	2850	0
439	20230601	161300	15186718615	2850	2850	2850	2850	0
440	20230601	161200	15186718615	2850	2850	2850	2850	0
441	20230601	161100	15186718615	2850	2850	2850	2850	0
442	20230601	161000	15186718615	2850	2850	2850	2850	0
443	20230601	160900	15186718615	2850	2850	2850	2850	0
444	20230601	160800	15186718615	2850	2850	2850	2850	0
445	20230601	160700	15186718615	2850	2850	2850	2850	0
446	20230601	160600	15186718615	2850	2850	2850	2850	0
447	20230601	160500	15186718615	2850	2850	2850	2850	0
448	20230601	160400	15186718615	2850	2850	2850	2850	0
449	20230601	160300	15186718615	2850	2850	2850	2850	0
450	20230601	160200	15186718615	2850	2850	2850	2850	0
451	20230601	160100	15186718615	2850	2850	2850	2850	0
452	20230601	160000	15186718615	2850	2850	2850	2850	79195
453	20230601	155900	15186718615	2850	2850	2850	2850	0
454	20230601	155800	15186718615	2850	2850	2850	2850	0
455	20230601	155700	15186718615	2850	2850	2850	2850	0
456	20230601	155600	15186718615	2850	2850	2850	2850	0
457	20230601	155500	15186718615	2850	2850	2850	2850	0
458	20230601	155400	15186718615	2850	2850	2850	2850	0
459	20230601	155300	15186718615	2850	2850	2850	2850	0
460	20230601	155200	15186718615	2850	2850	2850	2850	0
461	20230601	155100	15186718615	2850	2850	2850	2850	0
462	20230601	155000	15186718615	2850	2850	2850	2850	0
463	20230601	154900	15186718615	2850	2850	2850	2850	0
464	20230601	154800	15186718615	2850	2850	2850	2850	0
465	20230601	154700	15186718615	2850	2850	2850	2850	0
466	20230601	154600	15186718615	2850	2850	2850	2850	0
467	20230601	154500	15186718615	2850	2850	2850	2850	0
468	20230601	154400	15186718615	2850	2850	2850	2850	0
469	20230601	154300	15186718615	2850	2850	2850	2850	0
470	20230601	154200	15186718615	2850	2850	2850	2850	0
471	20230601	154100	15186718615	2850	2850	2850	2850	0
472	20230601	154000	15186718615	2850	2850	2850	2850	0
473	20230601	153900	15186718615	2850	2850	2850	2850	0
474	20230601	153800	15186718615	2850	2850	2850	2850	0
475	20230601	153700	15186718615	2850	2850	2850	2850	0
476	20230601	153600	15186718615	2850	2850	2850	2850	0
477	20230601	153500	15186718615	2850	2850	2850	2850	0
478	20230601	153400	15186718615	2850	2850	2850	2850	0
479	20230601	153300	15186718615	2850	2850	2850	2850	0
480	20230601	153200	15186718615	2850	2850	2850	2850	0
481	20230601	153100	15186718615	2850	2850	2850	2850	0
482	20230601	153000	15186718615	2850	2850	2850	2850	158390
483	20230601	152900	14961012865	2855	2855	2855	2855	0
484	20230601	152800	14961012865	2855	2855	2855	2855	0
485	20230601	152700	14961012865	2855	2855	2855	2855	0
486	20230601	152600	14961012865	2855	2855	2855	2855	0
487	20230601	152500	14961012865	2855	2855	2855	2855	0
488	20230601	152400	14961012865	2855	2855	2855	2855	0
489	20230601	152300	14961012865	2855	2855	2855	2855	0
490	20230601	152200	14961012865	2855	2855	2855	2855	0
491	20230601	152100	14961012865	2855	2855	2855	2855	0
492	20230601	152000	14961012865	2855	2855	2855	2855	0
493	20230601	151900	14961012865	2855	2860	2860	2845	51003
494	20230601	151800	14815684875	2860	2850	2865	2850	24930
495	20230601	151700	14744427985	2850	2850	2850	2840	67659
496	20230601	151600	14551722085	2845	2850	2850	2845	5260
497	20230601	151500	14536754340	2850	2845	2850	2845	17430
498	20230601	151400	14487163240	2845	2845	2850	2840	9048
499	20230601	151300	14461423385	2845	2845	2850	2840	12049
500	20230601	151200	14427149505	2850	2850	2855	2845	6843
501	20230601	151100	14407648300	2855	2845	2855	2845	22054
502	20230601	151000	14344797200	2850	2845	2850	2845	12376
503	20230601	150900	14309587310	2850	2850	2855	2845	11861
504	20230601	150800	14275823565	2850	2850	2855	2850	1433
505	20230601	150700	14271739480	2855	2850	2855	2850	6886
506	20230601	150600	14252109380	2850	2855	2855	2845	12126
507	20230601	150500	14217552135	2855	2855	2855	2850	1036
508	20230601	150400	14214598925	2855	2855	2855	2850	2965
509	20230601	150300	14206145225	2855	2855	2860	2855	3535
510	20230601	150200	14196043880	2855	2865	2865	2855	18016
511	20230601	150100	14144517340	2865	2865	2865	2860	11743
512	20230601	150000	14110877250	2865	2865	2870	2860	6350
513	20230601	145900	14092681930	2865	2865	2870	2865	6437
514	20230601	145800	14074234915	2865	2855	2870	2850	48589
515	20230601	145700	13935231130	2855	2850	2855	2850	3737
516	20230601	145600	13924564040	2855	2850	2860	2850	1756
517	20230601	145500	13919551090	2860	2850	2860	2850	20292
518	20230601	145400	13861625415	2850	2850	2855	2850	2606
519	20230601	145300	13854196310	2850	2850	2850	2845	2443
520	20230601	145200	13847234365	2850	2850	2855	2845	5481
521	20230601	145100	13831621660	2850	2850	2855	2850	2448
522	20230601	145000	13824643160	2850	2850	2855	2845	5741
523	20230601	144900	13808292450	2855	2850	2855	2850	7172
524	20230601	144800	13787852185	2855	2850	2855	2850	5360
525	20230601	144700	13772576175	2850	2855	2855	2850	20738
526	20230601	144600	13713471880	2855	2850	2855	2850	7103
527	20230601	144500	13693220345	2855	2855	2855	2850	1962
528	20230601	144400	13687627420	2855	2850	2855	2850	9267
529	20230601	144300	13661215335	2850	2855	2855	2850	2731
530	20230601	144200	13653429920	2850	2855	2855	2850	1831
531	20230601	144100	13648210850	2855	2855	2855	2850	316
532	20230601	144000	13647308675	2855	2850	2855	2850	318
533	20230601	143900	13646402135	2850	2855	2855	2850	1689
534	20230601	143800	13641586105	2850	2850	2855	2850	166
535	20230601	143700	13641112450	2845	2850	2850	2845	7167
536	20230601	143600	13620701910	2850	2855	2855	2850	12592
537	20230601	143500	13584813945	2855	2855	2855	2850	1473
538	20230601	143400	13580614175	2850	2850	2855	2850	1758
539	20230601	143300	13575603670	2850	2850	2855	2850	2275
540	20230601	143200	13569114210	2850	2850	2855	2850	2633
541	20230601	143100	13561610110	2855	2855	2855	2850	1066
542	20230601	143000	13558571605	2855	2860	2860	2855	868
543	20230601	142900	13556093355	2860	2845	2860	2845	14119
544	20230601	142800	13515788965	2850	2855	2855	2845	1402
545	20230601	142700	13511792745	2855	2850	2855	2850	3027
546	20230601	142600	13503165190	2855	2855	2855	2850	1246
547	20230601	142500	13499610860	2855	2850	2855	2850	781
548	20230601	142400	13497381755	2850	2850	2855	2850	3735
549	20230601	142300	13486736400	2850	2850	2855	2850	8117
550	20230601	142200	13463602925	2850	2855	2855	2850	2330
551	20230601	142100	13456960905	2855	2850	2855	2850	4920
552	20230601	142000	13442938805	2850	2850	2850	2850	9690
553	20230601	141900	13415322305	2850	2850	2850	2850	1101
554	20230601	141800	13412184455	2850	2845	2850	2845	1751
555	20230601	141700	13407194110	2850	2845	2850	2845	1683
556	20230601	141600	13402405915	2845	2850	2850	2845	1185
557	20230601	141500	13399033370	2850	2850	2850	2845	4156
558	20230601	141400	13387191285	2850	2855	2855	2845	1697
559	20230601	141300	13382355565	2855	2845	2855	2845	3408
560	20230601	141200	13372647740	2850	2845	2855	2845	21052
561	20230601	141100	13312666470	2850	2845	2850	2845	5689
562	20230601	141000	13296480800	2850	2845	2850	2845	4533
563	20230601	140900	13283583805	2850	2850	2850	2845	1052
564	20230601	140800	13280590605	2845	2850	2850	2845	5387
565	20230601	140700	13265263835	2850	2850	2850	2845	1173
566	20230601	140600	13261924835	2850	2840	2850	2840	35876
567	20230601	140500	13159830140	2835	2840	2845	2835	14516
568	20230601	140400	13118653925	2845	2840	2845	2835	2443
569	20230601	140300	13111720660	2840	2840	2845	2835	14158
570	20230601	140200	13071564000	2840	2835	2840	2835	10705
571	20230601	140100	13041215020	2840	2845	2845	2835	33623
572	20230601	140000	12945879390	2845	2845	2845	2835	56773
573	20230601	135900	12784621545	2845	2845	2850	2840	7353
574	20230601	135800	12763723605	2850	2845	2850	2845	1789
575	20230601	135700	12758633895	2845	2845	2850	2840	6462
576	20230601	135600	12740257440	2845	2845	2850	2845	1094
577	20230601	135500	12737144785	2840	2845	2850	2840	23264
578	20230601	135400	12671028270	2850	2850	2850	2845	2500
579	20230601	135300	12663913490	2850	2850	2850	2850	2242
580	20230601	135200	12657523790	2850	2850	2850	2845	4387
581	20230601	135100	12645023340	2850	2850	2850	2845	1022
582	20230601	135000	12642111485	2850	2850	2850	2845	4842
583	20230601	134900	12628312040	2850	2850	2850	2850	100
584	20230601	134800	12628027040	2845	2850	2850	2845	3478
585	20230601	134700	12618131830	2850	2850	2850	2845	900
586	20230601	134600	12615568525	2845	2845	2850	2845	4602
587	20230601	134500	12602475395	2845	2845	2845	2840	8564
588	20230601	134400	12578129895	2845	2845	2845	2840	3213
589	20230601	134300	12568991685	2845	2845	2850	2845	23687
590	20230601	134200	12501596965	2845	2845	2855	2845	17139
591	20230601	134100	12452760150	2845	2850	2850	2840	17107
592	20230601	134000	12404090840	2850	2850	2850	2845	4063
593	20230601	133900	12392517835	2850	2850	2855	2850	8467
594	20230601	133800	12368386875	2855	2855	2855	2850	3904
595	20230601	133700	12357246395	2855	2855	2855	2850	3262
596	20230601	133600	12347935940	2855	2850	2855	2850	1106
597	20230601	133500	12344783530	2855	2855	2855	2850	1739
598	20230601	133400	12339819685	2850	2850	2855	2850	794
599	20230601	133300	12337556760	2850	2850	2850	2850	8505
600	20230601	133200	12313317510	2850	2850	2850	2845	942
601	20230601	133100	12310632815	2845	2850	2855	2845	1242
602	20230601	133000	12307094635	2850	2850	2855	2850	2886
603	20230601	132900	12298869260	2850	2850	2855	2850	2141
604	20230601	132800	12292765675	2850	2855	2855	2850	3108
605	20230601	132700	12283907850	2850	2855	2855	2850	546
606	20230601	132600	12282349275	2855	2855	2855	2850	1915
607	20230601	132500	12276885565	2855	2850	2855	2845	7434
608	20230601	132400	12255718095	2850	2845	2850	2840	26949
609	20230601	132300	12179045330	2845	2850	2850	2845	5599
610	20230601	132200	12163091685	2850	2850	2850	2850	9017
611	20230601	132100	12137393235	2850	2850	2855	2850	13221
612	20230601	132000	12099698430	2850	2855	2855	2850	4646
613	20230601	131900	12086444100	2855	2855	2855	2850	3600
614	20230601	131800	12076168075	2855	2860	2860	2850	8772
615	20230601	131700	12051125510	2855	2855	2860	2855	2178
616	20230601	131600	12044907110	2855	2855	2860	2855	1701
617	20230601	131500	12040047200	2860	2860	2860	2860	307
618	20230601	131400	12039169180	2860	2860	2860	2855	4277
619	20230601	131300	12026936965	2860	2855	2860	2855	1533
620	20230601	131200	12022559625	2860	2860	2860	2855	3532
621	20230601	131100	12012473820	2860	2860	2860	2855	3647
622	20230601	131000	12002045150	2860	2860	2860	2855	2289
623	20230601	130900	11995498695	2860	2850	2860	2850	7902
624	20230601	130800	11972938435	2855	2855	2855	2850	232
625	20230601	130700	11972276125	2855	2855	2855	2850	2155
626	20230601	130600	11966126605	2855	2855	2855	2850	4033
627	20230601	130500	11954615190	2855	2850	2855	2845	3055
628	20230601	130400	11945908580	2850	2850	2850	2845	18508
629	20230601	130300	11893165780	2855	2855	2855	2850	1462
630	20230601	130200	11888993270	2855	2860	2860	2855	4639
631	20230601	130100	11875748510	2860	2860	2865	2860	3277
632	20230601	130000	11866376275	2860	2860	2865	2860	2792
633	20230601	125900	11858391150	2860	2855	2860	2855	8717
634	20230601	125800	11833485965	2855	2855	2855	2850	3727
635	20230601	125700	11822845470	2855	2855	2860	2855	3197
636	20230601	125600	11813716335	2855	2850	2855	2850	4000
637	20230601	125500	11802296660	2850	2855	2855	2850	782
638	20230601	125400	11800067955	2850	2855	2855	2845	4326
639	20230601	125300	11787743000	2850	2855	2855	2845	4635
640	20230601	125200	11774537750	2850	2855	2855	2850	3946
641	20230601	125100	11763291425	2855	2850	2855	2845	4991
642	20230601	125000	11749066295	2850	2850	2850	2845	6246
643	20230601	124900	11731267195	2850	2850	2850	2845	5721
644	20230601	124800	11714987760	2850	2845	2850	2845	710
645	20230601	124700	11712967570	2845	2845	2850	2845	12496
646	20230601	124600	11677409195	2845	2850	2850	2845	11000
647	20230601	124500	11646107415	2850	2855	2855	2850	5490
648	20230601	124400	11630457965	2855	2850	2855	2850	1088
649	20230601	124300	11627356895	2850	2850	2855	2850	9535
650	20230601	124200	11600180380	2850	2855	2855	2850	2627
651	20230601	124100	11592693385	2855	2855	2855	2850	1685
652	20230601	124000	11587889210	2850	2855	2855	2850	4489
653	20230601	123900	11575090605	2855	2855	2860	2855	1288
654	20230601	123800	11571413045	2860	2855	2860	2855	8445
655	20230601	123700	11547301475	2855	2850	2860	2850	37272
656	20230601	123600	11441041995	2850	2845	2850	2845	7634
657	20230601	123500	11419316585	2845	2850	2850	2845	11041
658	20230601	123400	11387904865	2845	2845	2850	2845	3643
659	20230601	123300	11377540430	2845	2850	2850	2845	20066
660	20230601	123200	11320452115	2850	2850	2850	2845	11020
661	20230601	123100	11289094370	2850	2845	2850	2845	6324
662	20230601	123000	11271100570	2850	2845	2850	2840	10443
663	20230601	122900	11241393500	2845	2845	2850	2845	10944
664	20230601	122800	11210257540	2845	2845	2850	2840	19131
665	20230601	122700	11155830320	2850	2850	2855	2845	44780
666	20230601	122600	11028317000	2850	2855	2860	2850	28840
667	20230601	122500	10946093325	2855	2860	2860	2855	48471
668	20230601	122400	10807651045	2860	2860	2860	2855	12203
669	20230601	122300	10772752520	2860	2865	2865	2860	19492
670	20230601	122200	10717002570	2865	2865	2865	2860	5598
671	20230601	122100	10700982105	2865	2865	2865	2860	6664
672	20230601	122000	10681921635	2860	2860	2865	2860	9156
673	20230601	121900	10655735465	2860	2865	2865	2860	2838
674	20230601	121800	10647614955	2865	2865	2865	2860	3824
675	20230601	121700	10636659555	2865	2865	2865	2860	2271
676	20230601	121600	10630155775	2865	2865	2865	2865	610
677	20230601	121500	10628408125	2865	2865	2870	2860	13500
678	20230601	121400	10589746985	2870	2875	2875	2865	1210
679	20230601	121300	10586274435	2875	2870	2875	2865	6389
680	20230601	121200	10567939790	2870	2865	2870	2865	210
681	20230601	121100	10567337170	2865	2860	2870	2860	6324
682	20230601	121000	10549229560	2860	2865	2865	2860	23180
683	20230601	120900	10482870680	2865	2865	2870	2865	4936
684	20230601	120800	10468728815	2870	2865	2870	2865	1186
685	20230601	120700	10465327125	2870	2870	2870	2865	6927
686	20230601	120600	10445479710	2865	2870	2870	2865	10456
687	20230601	120500	10415471170	2870	2870	2870	2870	9259
688	20230601	120400	10388897840	2875	2870	2875	2870	20291
689	20230601	120300	10330662560	2865	2870	2870	2865	24562
690	20230601	120200	10260292100	2870	2870	2870	2865	3138
691	20230601	120100	10251297330	2870	2870	2870	2870	1122
692	20230601	120000	10248077190	2870	2870	2870	2865	7452
693	20230601	115900	10226726145	2870	2870	2870	2865	2004
694	20230601	115800	10220976935	2870	2865	2870	2865	3183
695	20230601	115700	10211857430	2865	2870	2870	2865	1905
696	20230601	115600	10206396735	2865	2870	2875	2865	11318
697	20230601	115500	10173954635	2870	2870	2870	2865	10101
698	20230601	115400	10144987535	2870	2875	2875	2870	14225
699	20230601	115300	10104150310	2870	2870	2875	2870	1749
700	20230601	115200	10099130180	2870	2870	2875	2870	23538
701	20230601	115100	10031459685	2870	2875	2875	2870	22182
702	20230601	115000	9967796640	2870	2875	2875	2870	16469
703	20230601	114900	9920529235	2875	2875	2875	2870	931
704	20230601	114800	9917853940	2875	2870	2875	2870	7916
705	20230601	114700	9895107800	2870	2875	2880	2870	24426
706	20230601	114600	9824893500	2880	2880	2880	2880	1266
707	20230601	114500	9821247420	2880	2875	2880	2875	3784
708	20230601	114400	9810362175	2880	2880	2880	2880	902
709	20230601	114300	9807764415	2880	2875	2880	2875	2043
710	20230601	114200	9801890575	2875	2880	2880	2875	2102
711	20230601	114100	9795846785	2875	2880	2880	2875	5400
712	20230601	114000	9780317030	2880	2880	2880	2875	1698
713	20230601	113900	9775434955	2880	2885	2885	2875	29860
714	20230601	113800	9689549115	2885	2880	2885	2880	667
715	20230601	113700	9687627620	2880	2885	2885	2880	6576
716	20230601	113600	9668678515	2885	2880	2885	2880	2835
717	20230601	113500	9660502365	2880	2885	2885	2880	2328
718	20230601	113400	9653794170	2885	2885	2885	2885	311
719	20230601	113300	9652896935	2885	2880	2885	2880	5139
720	20230601	113200	9638096045	2880	2875	2880	2875	3510
721	20230601	113100	9627987250	2875	2880	2880	2875	9249
722	20230601	113000	9601350135	2880	2880	2880	2880	18226
723	20230601	112900	9548859255	2885	2885	2885	2880	2617
724	20230601	112800	9541321710	2885	2885	2885	2880	5204
725	20230601	112700	9526326875	2885	2890	2890	2880	6846
726	20230601	112600	9506556785	2890	2885	2890	2885	1600
727	20230601	112500	9501935490	2885	2885	2890	2885	3840
728	20230601	112400	9490857085	2885	2885	2890	2880	5417
729	20230601	112300	9475244470	2885	2885	2885	2880	4360
730	20230601	112200	9462681450	2885	2885	2885	2880	873
731	20230601	112100	9460166175	2880	2875	2885	2875	2370
732	20230601	112000	9453341730	2875	2875	2875	2875	7652
733	20230601	111900	9431342230	2875	2880	2880	2875	14960
734	20230601	111800	9388331930	2880	2880	2880	2875	2808
735	20230601	111700	9380248385	2885	2875	2885	2875	17564
736	20230601	111600	9329706545	2880	2880	2880	2875	25895
737	20230601	111500	9255239200	2880	2885	2885	2880	33145
738	20230601	111400	9159742650	2885	2880	2890	2880	5093
739	20230601	111300	9145050010	2885	2880	2885	2880	5135
740	20230601	111200	9130250825	2880	2885	2885	2880	3440
741	20230601	111100	9120342055	2885	2880	2885	2880	6611
742	20230601	111000	9101301285	2880	2880	2885	2880	2659
743	20230601	110900	9093641755	2880	2885	2885	2880	6682
744	20230601	110800	9074390330	2885	2885	2885	2885	6083
745	20230601	110700	9056840875	2890	2880	2890	2880	1701
746	20230601	110600	9051932175	2885	2880	2890	2880	2129
747	20230601	110500	9045791590	2885	2885	2885	2885	14232
748	20230601	110400	9004732270	2885	2885	2890	2885	8838
749	20230601	110300	8979234420	2885	2890	2890	2885	8918
750	20230601	110200	8953505425	2885	2890	2890	2885	2487
751	20230601	110100	8946330120	2885	2890	2890	2885	1671
752	20230601	110000	8941501935	2890	2890	2890	2885	5645
753	20230601	105900	8925192095	2885	2890	2890	2885	707
754	20230601	105800	8923149630	2890	2890	2890	2885	1873
755	20230601	105700	8917745470	2890	2880	2890	2880	2708
756	20230601	105600	8909933100	2885	2885	2885	2880	3389
757	20230601	105500	8900169480	2885	2885	2885	2880	14973
758	20230601	105400	8857045685	2885	2880	2885	2875	8219
759	20230601	105300	8833385885	2880	2880	2880	2875	13426
760	20230601	105200	8794775175	2880	2885	2885	2880	15457
761	20230601	105100	8750252565	2880	2880	2880	2875	25344
762	20230601	105000	8677288485	2875	2875	2885	2875	14436
763	20230601	104900	8635738960	2875	2885	2885	2875	63913
764	20230601	104800	8451624020	2885	2885	2890	2885	5033
765	20230601	104700	8437103810	2885	2885	2890	2885	10886
766	20230601	104600	8405696330	2885	2890	2890	2885	7193
767	20230601	104500	8384936375	2890	2895	2895	2885	22953
768	20230601	104400	8318621275	2895	2895	2895	2890	1021
769	20230601	104300	8315668045	2890	2895	2895	2890	4222
770	20230601	104200	8303466050	2895	2890	2895	2890	5646
771	20230601	104100	8287149100	2890	2890	2890	2890	3522
772	20230601	104000	8276970520	2890	2895	2895	2890	32723
773	20230601	103900	8182370505	2895	2895	2895	2890	14637
774	20230601	103800	8139997440	2895	2900	2900	2895	4234
775	20230601	103700	8127739010	2900	2900	2905	2900	9522
776	20230601	103600	8100124455	2900	2905	2905	2900	677
777	20230601	103500	8098158270	2900	2905	2905	2900	425
778	20230601	103400	8096923895	2905	2905	2905	2900	6925
779	20230601	103300	8076823030	2905	2905	2905	2900	4189
780	20230601	103200	8064664580	2905	2905	2910	2905	4630
781	20230601	103100	8051214425	2905	2910	2910	2905	3247
782	20230601	103000	8041780345	2905	2905	2910	2900	10533
783	20230601	102900	8011183690	2905	2905	2905	2900	7770
784	20230601	102800	7988623475	2900	2895	2905	2895	5188
785	20230601	102700	7973565735	2900	2900	2900	2895	867
786	20230601	102600	7971051525	2900	2895	2900	2895	4651
787	20230601	102500	7957586380	2895	2895	2900	2895	6703
788	20230601	102400	7938166310	2895	2900	2900	2895	6894
789	20230601	102300	7918175775	2895	2900	2900	2895	997
790	20230601	102200	7915287475	2895	2900	2900	2895	6585
791	20230601	102100	7896216150	2900	2895	2900	2895	4370
792	20230601	102000	7883558265	2895	2890	2895	2890	13593
793	20230601	101900	7844230205	2890	2895	2895	2890	8414
794	20230601	101800	7819871685	2895	2895	2895	2890	9468
795	20230601	101700	7792461835	2895	2895	2895	2890	6627
796	20230601	101600	7773296665	2890	2900	2900	2890	7865
797	20230601	101500	7750550150	2900	2895	2900	2890	13639
798	20230601	101400	7711078250	2895	2895	2895	2890	10279
799	20230601	101300	7681334295	2895	2895	2895	2890	13605
800	20230601	101200	7641959975	2895	2895	2895	2890	854
801	20230601	101100	7639488345	2895	2895	2895	2890	15403
802	20230601	101000	7594958505	2895	2900	2900	2890	7081
803	20230601	100900	7574459195	2900	2895	2900	2890	7979
804	20230601	100800	7551392015	2900	2900	2900	2890	70241
805	20230601	100700	7348067715	2900	2905	2905	2900	3766
806	20230601	100600	7337136280	2900	2900	2905	2900	4476
807	20230601	100500	7324149005	2905	2905	2905	2895	18864
808	20230601	100400	7269459545	2905	2905	2905	2900	14601
809	20230601	100300	7227087665	2900	2905	2905	2900	4646
810	20230601	100200	7213600455	2905	2905	2905	2900	3854
811	20230601	100100	7202417560	2905	2900	2905	2900	4519
812	20230601	100000	7189305020	2900	2905	2905	2900	10932
813	20230601	095900	7157588035	2905	2905	2905	2900	5954
814	20230601	095800	7140291675	2905	2900	2905	2895	7311
815	20230601	095700	7119081790	2900	2915	2915	2895	69456
816	20230601	095600	6917424015	2915	2915	2915	2910	8382
817	20230601	095500	6893009530	2915	2915	2915	2910	33372
818	20230601	095400	6795819150	2915	2920	2925	2915	6959
819	20230601	095300	6775503215	2925	2920	2925	2915	11172
820	20230601	095200	6742876085	2915	2925	2925	2915	8362
821	20230601	095100	6718454690	2920	2940	2945	2920	67453
822	20230601	095000	6520415215	2940	2940	2945	2935	24517
823	20230601	094900	6448312390	2940	2940	2945	2935	56645
824	20230601	094800	6281799060	2940	2920	2940	2920	38758
825	20230601	094700	6168147120	2930	2915	2930	2910	28757
826	20230601	094600	6084176825	2915	2910	2915	2910	11239
827	20230601	094500	6051447895	2915	2915	2920	2910	25470
828	20230601	094400	5977216540	2920	2920	2925	2915	31529
829	20230601	094300	5885140985	2925	2925	2925	2920	22380
830	20230601	094200	5819684950	2925	2930	2930	2920	24818
831	20230601	094100	5747129365	2925	2920	2930	2920	18671
832	20230601	094000	5692534175	2925	2925	2930	2920	26477
833	20230601	093900	5615092540	2920	2915	2925	2910	12396
834	20230601	093800	5578898580	2910	2910	2915	2905	16214
835	20230601	093700	5531711945	2915	2910	2915	2905	14135
836	20230601	093600	5490551440	2905	2905	2910	2905	9344
837	20230601	093500	5463400010	2910	2920	2920	2905	32354
838	20230601	093400	5369167200	2920	2910	2930	2905	23944
839	20230601	093300	5299307600	2905	2905	2910	2900	33018
840	20230601	093200	5203271540	2905	2890	2905	2885	34429
841	20230601	093100	5103694050	2885	2900	2900	2885	17553
842	20230601	093000	5052954265	2900	2895	2900	2895	25137
843	20230601	092900	4980093590	2895	2890	2900	2890	22806
844	20230601	092800	4914076845	2890	2885	2895	2880	51479
845	20230601	092700	4765399300	2890	2895	2895	2880	65932
846	20230601	092600	4575012060	2890	2900	2900	2890	31871
847	20230601	092500	4482792715	2895	2905	2905	2895	58294
848	20230601	092400	4313804020	2905	2910	2910	2905	23056
849	20230601	092300	4246803245	2905	2905	2910	2905	34495
850	20230601	092200	4146593125	2910	2915	2915	2900	37659
851	20230601	092100	4037138160	2910	2925	2925	2910	66050
852	20230601	092000	3844386710	2925	2920	2930	2920	28586
853	20230601	091900	3760765795	2920	2915	2930	2915	20284
854	20230601	091800	3701448555	2925	2910	2925	2910	23775
855	20230601	091700	3632026905	2920	2905	2920	2900	55715
856	20230601	091600	3470125445	2910	2930	2935	2905	107219
857	20230601	091500	3157651910	2935	2925	2945	2920	40034
858	20230601	091400	3040331885	2925	2930	2935	2915	70780
859	20230601	091300	2833221510	2935	2940	2950	2925	55962
860	20230601	091200	2668775505	2945	2935	2945	2930	48339
861	20230601	091100	2526888580	2930	2935	2945	2930	24395
862	20230601	091000	2455281135	2935	2945	2945	2930	35174
863	20230601	090900	2351976610	2945	2940	2945	2940	12350
864	20230601	090800	2315650975	2940	2950	2960	2935	116112
865	20230601	090700	1974291630	2950	2965	2970	2950	60800
866	20230601	090600	1794481325	2965	2955	2970	2950	89437
867	20230601	090500	1529729155	2955	2955	2960	2950	68257
868	20230601	090400	1327895305	2955	2945	2965	2940	126633
869	20230601	090300	954063535	2945	2950	2955	2940	91746
870	20230601	090200	683583375	2950	2925	2950	2925	87628
871	20230601	090100	425749240	2925	2910	2925	2890	56441
872	20230601	090000	261329010	2910	2895	2925	2895	83008