KissMeData/002820/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	214400	901944575	2940	2940	2940	2940	4363
3	20230602	214300	901944575	2940	2940	2940	2940	0
4	20230602	214200	901944575	2940	2940	2940	2940	0
5	20230602	214100	901944575	2940	2940	2940	2940	0
6	20230602	214000	901944575	2940	2940	2940	2940	0
7	20230602	213900	901944575	2940	2940	2940	2940	0
8	20230602	213800	901944575	2940	2940	2940	2940	0
9	20230602	213700	901944575	2940	2940	2940	2940	0
10	20230602	213600	901944575	2940	2940	2940	2940	0
11	20230602	213500	901944575	2940	2940	2940	2940	0
12	20230602	213400	901944575	2940	2940	2940	2940	0
13	20230602	213300	901944575	2940	2940	2940	2940	0
14	20230602	213200	901944575	2940	2940	2940	2940	0
15	20230602	213100	901944575	2940	2940	2940	2940	0
16	20230602	213000	901944575	2940	2940	2940	2940	0
17	20230602	212900	901944575	2940	2940	2940	2940	0
18	20230602	212800	901944575	2940	2940	2940	2940	0
19	20230602	212700	901944575	2940	2940	2940	2940	0
20	20230602	212600	901944575	2940	2940	2940	2940	0
21	20230602	212500	901944575	2940	2940	2940	2940	0
22	20230602	212400	901944575	2940	2940	2940	2940	0
23	20230602	212300	901944575	2940	2940	2940	2940	0
24	20230602	212200	901944575	2940	2940	2940	2940	0
25	20230602	212100	901944575	2940	2940	2940	2940	0
26	20230602	212000	901944575	2940	2940	2940	2940	0
27	20230602	211900	901944575	2940	2940	2940	2940	0
28	20230602	211800	901944575	2940	2940	2940	2940	0
29	20230602	211700	901944575	2940	2940	2940	2940	0
30	20230602	211600	901944575	2940	2940	2940	2940	0
31	20230602	211500	901944575	2940	2940	2940	2940	0
32	20230602	211400	901944575	2940	2940	2940	2940	4363
33	20230602	211300	901944575	2940	2940	2940	2940	0
34	20230602	211200	901944575	2940	2940	2940	2940	0
35	20230602	211100	901944575	2940	2940	2940	2940	0
36	20230602	211000	901944575	2940	2940	2940	2940	0
37	20230602	210900	901944575	2940	2940	2940	2940	0
38	20230602	210800	901944575	2940	2940	2940	2940	0
39	20230602	210700	901944575	2940	2940	2940	2940	0
40	20230602	210600	901944575	2940	2940	2940	2940	0
41	20230602	210500	901944575	2940	2940	2940	2940	0
42	20230602	210400	901944575	2940	2940	2940	2940	0
43	20230602	210300	901944575	2940	2940	2940	2940	0
44	20230602	210200	901944575	2940	2940	2940	2940	0
45	20230602	210100	901944575	2940	2940	2940	2940	0
46	20230602	210000	901944575	2940	2940	2940	2940	0
47	20230602	205900	901944575	2940	2940	2940	2940	0
48	20230602	205800	901944575	2940	2940	2940	2940	0
49	20230602	205700	901944575	2940	2940	2940	2940	0
50	20230602	205600	901944575	2940	2940	2940	2940	0
51	20230602	205500	901944575	2940	2940	2940	2940	0
52	20230602	205400	901944575	2940	2940	2940	2940	0
53	20230602	205300	901944575	2940	2940	2940	2940	0
54	20230602	205200	901944575	2940	2940	2940	2940	0
55	20230602	205100	901944575	2940	2940	2940	2940	0
56	20230602	205000	901944575	2940	2940	2940	2940	0
57	20230602	204900	901944575	2940	2940	2940	2940	0
58	20230602	204800	901944575	2940	2940	2940	2940	0
59	20230602	204700	901944575	2940	2940	2940	2940	0
60	20230602	204600	901944575	2940	2940	2940	2940	0
61	20230602	204500	901944575	2940	2940	2940	2940	0
62	20230602	204400	901944575	2940	2940	2940	2940	4363
63	20230602	204300	901944575	2940	2940	2940	2940	0
64	20230602	204200	901944575	2940	2940	2940	2940	0
65	20230602	204100	901944575	2940	2940	2940	2940	0
66	20230602	204000	901944575	2940	2940	2940	2940	0
67	20230602	203900	901944575	2940	2940	2940	2940	0
68	20230602	203800	901944575	2940	2940	2940	2940	0
69	20230602	203700	901944575	2940	2940	2940	2940	0
70	20230602	203600	901944575	2940	2940	2940	2940	0
71	20230602	203500	901944575	2940	2940	2940	2940	0
72	20230602	203400	901944575	2940	2940	2940	2940	0
73	20230602	203300	901944575	2940	2940	2940	2940	0
74	20230602	203200	901944575	2940	2940	2940	2940	0
75	20230602	203100	901944575	2940	2940	2940	2940	0
76	20230602	203000	901944575	2940	2940	2940	2940	0
77	20230602	202900	901944575	2940	2940	2940	2940	0
78	20230602	202800	901944575	2940	2940	2940	2940	0
79	20230602	202700	901944575	2940	2940	2940	2940	0
80	20230602	202600	901944575	2940	2940	2940	2940	0
81	20230602	202500	901944575	2940	2940	2940	2940	0
82	20230602	202400	901944575	2940	2940	2940	2940	0
83	20230602	202300	901944575	2940	2940	2940	2940	0
84	20230602	202200	901944575	2940	2940	2940	2940	0
85	20230602	202100	901944575	2940	2940	2940	2940	0
86	20230602	202000	901944575	2940	2940	2940	2940	0
87	20230602	201900	901944575	2940	2940	2940	2940	0
88	20230602	201800	901944575	2940	2940	2940	2940	0
89	20230602	201700	901944575	2940	2940	2940	2940	0
90	20230602	201600	901944575	2940	2940	2940	2940	0
91	20230602	201500	901944575	2940	2940	2940	2940	0
92	20230602	201400	901944575	2940	2940	2940	2940	4363
93	20230602	201300	901944575	2940	2940	2940	2940	0
94	20230602	201200	901944575	2940	2940	2940	2940	0
95	20230602	201100	901944575	2940	2940	2940	2940	0
96	20230602	201000	901944575	2940	2940	2940	2940	0
97	20230602	200900	901944575	2940	2940	2940	2940	0
98	20230602	200800	901944575	2940	2940	2940	2940	0
99	20230602	200700	901944575	2940	2940	2940	2940	0
100	20230602	200600	901944575	2940	2940	2940	2940	0
101	20230602	200500	901944575	2940	2940	2940	2940	0
102	20230602	200400	901944575	2940	2940	2940	2940	0
103	20230602	200300	901944575	2940	2940	2940	2940	0
104	20230602	200200	901944575	2940	2940	2940	2940	0
105	20230602	200100	901944575	2940	2940	2940	2940	0
106	20230602	200000	901944575	2940	2940	2940	2940	0
107	20230602	195900	901944575	2940	2940	2940	2940	0
108	20230602	195800	901944575	2940	2940	2940	2940	0
109	20230602	195700	901944575	2940	2940	2940	2940	0
110	20230602	195600	901944575	2940	2940	2940	2940	0
111	20230602	195500	901944575	2940	2940	2940	2940	0
112	20230602	195400	901944575	2940	2940	2940	2940	0
113	20230602	195300	901944575	2940	2940	2940	2940	0
114	20230602	195200	901944575	2940	2940	2940	2940	0
115	20230602	195100	901944575	2940	2940	2940	2940	0
116	20230602	195000	901944575	2940	2940	2940	2940	0
117	20230602	194900	901944575	2940	2940	2940	2940	0
118	20230602	194800	901944575	2940	2940	2940	2940	0
119	20230602	194700	901944575	2940	2940	2940	2940	0
120	20230602	194600	901944575	2940	2940	2940	2940	0
121	20230602	194500	901944575	2940	2940	2940	2940	0
122	20230602	194400	901944575	2940	2940	2940	2940	4363
123	20230602	194300	901944575	2940	2940	2940	2940	0
124	20230602	194200	901944575	2940	2940	2940	2940	0
125	20230602	194100	901944575	2940	2940	2940	2940	0
126	20230602	194000	901944575	2940	2940	2940	2940	0
127	20230602	193900	901944575	2940	2940	2940	2940	0
128	20230602	193800	901944575	2940	2940	2940	2940	0
129	20230602	193700	901944575	2940	2940	2940	2940	0
130	20230602	193600	901944575	2940	2940	2940	2940	0
131	20230602	193500	901944575	2940	2940	2940	2940	0
132	20230602	193400	901944575	2940	2940	2940	2940	0
133	20230602	193300	901944575	2940	2940	2940	2940	0
134	20230602	193200	901944575	2940	2940	2940	2940	0
135	20230602	193100	901944575	2940	2940	2940	2940	0
136	20230602	193000	901944575	2940	2940	2940	2940	0
137	20230602	192900	901944575	2940	2940	2940	2940	0
138	20230602	192800	901944575	2940	2940	2940	2940	0
139	20230602	192700	901944575	2940	2940	2940	2940	0
140	20230602	192600	901944575	2940	2940	2940	2940	0
141	20230602	192500	901944575	2940	2940	2940	2940	0
142	20230602	192400	901944575	2940	2940	2940	2940	0
143	20230602	192300	901944575	2940	2940	2940	2940	0
144	20230602	192200	901944575	2940	2940	2940	2940	0
145	20230602	192100	901944575	2940	2940	2940	2940	0
146	20230602	192000	901944575	2940	2940	2940	2940	0
147	20230602	191900	901944575	2940	2940	2940	2940	0
148	20230602	191800	901944575	2940	2940	2940	2940	0
149	20230602	191700	901944575	2940	2940	2940	2940	0
150	20230602	191600	901944575	2940	2940	2940	2940	0
151	20230602	191500	901944575	2940	2940	2940	2940	0
152	20230602	191400	901944575	2940	2940	2940	2940	4363
153	20230602	191300	901944575	2940	2940	2940	2940	0
154	20230602	191200	901944575	2940	2940	2940	2940	0
155	20230602	191100	901944575	2940	2940	2940	2940	0
156	20230602	191000	901944575	2940	2940	2940	2940	0
157	20230602	190900	901944575	2940	2940	2940	2940	0
158	20230602	190800	901944575	2940	2940	2940	2940	0
159	20230602	190700	901944575	2940	2940	2940	2940	0
160	20230602	190600	901944575	2940	2940	2940	2940	0
161	20230602	190500	901944575	2940	2940	2940	2940	0
162	20230602	190400	901944575	2940	2940	2940	2940	0
163	20230602	190300	901944575	2940	2940	2940	2940	0
164	20230602	190200	901944575	2940	2940	2940	2940	0
165	20230602	190100	901944575	2940	2940	2940	2940	0
166	20230602	190000	901944575	2940	2940	2940	2940	0
167	20230602	185900	901944575	2940	2940	2940	2940	0
168	20230602	185800	901944575	2940	2940	2940	2940	0
169	20230602	185700	901944575	2940	2940	2940	2940	0
170	20230602	185600	901944575	2940	2940	2940	2940	0
171	20230602	185500	901944575	2940	2940	2940	2940	0
172	20230602	185400	901944575	2940	2940	2940	2940	0
173	20230602	185300	901944575	2940	2940	2940	2940	0
174	20230602	185200	901944575	2940	2940	2940	2940	0
175	20230602	185100	901944575	2940	2940	2940	2940	0
176	20230602	185000	901944575	2940	2940	2940	2940	0
177	20230602	184900	901944575	2940	2940	2940	2940	0
178	20230602	184800	901944575	2940	2940	2940	2940	0
179	20230602	184700	901944575	2940	2940	2940	2940	0
180	20230602	184600	901944575	2940	2940	2940	2940	0
181	20230602	184500	901944575	2940	2940	2940	2940	0
182	20230602	184400	901944575	2940	2940	2940	2940	4363
183	20230602	184300	901944575	2940	2940	2940	2940	0
184	20230602	184200	901944575	2940	2940	2940	2940	0
185	20230602	184100	901944575	2940	2940	2940	2940	0
186	20230602	184000	901944575	2940	2940	2940	2940	0
187	20230602	183900	901944575	2940	2940	2940	2940	0
188	20230602	183800	901944575	2940	2940	2940	2940	0
189	20230602	183700	901944575	2940	2940	2940	2940	0
190	20230602	183600	901944575	2940	2940	2940	2940	0
191	20230602	183500	901944575	2940	2940	2940	2940	0
192	20230602	183400	901944575	2940	2940	2940	2940	0
193	20230602	183300	901944575	2940	2940	2940	2940	0
194	20230602	183200	901944575	2940	2940	2940	2940	0
195	20230602	183100	901944575	2940	2940	2940	2940	0
196	20230602	183000	901944575	2940	2940	2940	2940	0
197	20230602	182900	901944575	2940	2940	2940	2940	0
198	20230602	182800	901944575	2940	2940	2940	2940	0
199	20230602	182700	901944575	2940	2940	2940	2940	0
200	20230602	182600	901944575	2940	2940	2940	2940	0
201	20230602	182500	901944575	2940	2940	2940	2940	0
202	20230602	182400	901944575	2940	2940	2940	2940	0
203	20230602	182300	901944575	2940	2940	2940	2940	0
204	20230602	182200	901944575	2940	2940	2940	2940	0
205	20230602	182100	901944575	2940	2940	2940	2940	0
206	20230602	182000	901944575	2940	2940	2940	2940	0
207	20230602	181900	901944575	2940	2940	2940	2940	0
208	20230602	181800	901944575	2940	2940	2940	2940	0
209	20230602	181700	901944575	2940	2940	2940	2940	0
210	20230602	181600	901944575	2940	2940	2940	2940	0
211	20230602	181500	901944575	2940	2940	2940	2940	0
212	20230602	181400	901944575	2940	2940	2940	2940	4363
213	20230602	181300	901944575	2940	2940	2940	2940	0
214	20230602	181200	901944575	2940	2940	2940	2940	0
215	20230602	181100	901944575	2940	2940	2940	2940	0
216	20230602	181000	901944575	2940	2940	2940	2940	0
217	20230602	180900	901944575	2940	2940	2940	2940	0
218	20230602	180800	901944575	2940	2940	2940	2940	0
219	20230602	180700	901944575	2940	2940	2940	2940	0
220	20230602	180600	901944575	2940	2940	2940	2940	0
221	20230602	180500	901944575	2940	2940	2940	2940	0
222	20230602	180400	901944575	2940	2940	2940	2940	0
223	20230602	180300	901944575	2940	2940	2940	2940	0
224	20230602	180200	901944575	2940	2940	2940	2940	0
225	20230602	180100	901944575	2940	2940	2940	2940	0
226	20230602	180000	901944575	2940	2940	2940	2940	0
227	20230602	175900	901944575	2940	2940	2940	2940	0
228	20230602	175800	901944575	2940	2940	2940	2940	0
229	20230602	175700	901944575	2940	2940	2940	2940	0
230	20230602	175600	901944575	2940	2940	2940	2940	0
231	20230602	175500	901944575	2940	2940	2940	2940	0
232	20230602	175400	901944575	2940	2940	2940	2940	0
233	20230602	175300	901944575	2940	2940	2940	2940	0
234	20230602	175200	901944575	2940	2940	2940	2940	0
235	20230602	175100	901944575	2940	2940	2940	2940	0
236	20230602	175000	901944575	2940	2940	2940	2940	0
237	20230602	174900	901944575	2940	2940	2940	2940	0
238	20230602	174800	901944575	2940	2940	2940	2940	0
239	20230602	174700	901944575	2940	2940	2940	2940	0
240	20230602	174600	901944575	2940	2940	2940	2940	0
241	20230602	174500	901944575	2940	2940	2940	2940	0
242	20230602	174400	901944575	2940	2940	2940	2940	4363
243	20230602	174300	901944575	2940	2940	2940	2940	0
244	20230602	174200	901944575	2940	2940	2940	2940	0
245	20230602	174100	901944575	2940	2940	2940	2940	0
246	20230602	174000	901944575	2940	2940	2940	2940	0
247	20230602	173900	901944575	2940	2940	2940	2940	0
248	20230602	173800	901944575	2940	2940	2940	2940	0
249	20230602	173700	901944575	2940	2940	2940	2940	0
250	20230602	173600	901944575	2940	2940	2940	2940	0
251	20230602	173500	901944575	2940	2940	2940	2940	0
252	20230602	173400	901944575	2940	2940	2940	2940	0
253	20230602	173300	901944575	2940	2940	2940	2940	0
254	20230602	173200	901944575	2940	2940	2940	2940	0
255	20230602	173100	901944575	2940	2940	2940	2940	0
256	20230602	173000	901944575	2940	2940	2940	2940	0
257	20230602	172900	901944575	2940	2940	2940	2940	0
258	20230602	172800	901944575	2940	2940	2940	2940	0
259	20230602	172700	901944575	2940	2940	2940	2940	0
260	20230602	172600	901944575	2940	2940	2940	2940	0
261	20230602	172500	901944575	2940	2940	2940	2940	0
262	20230602	172400	901944575	2940	2940	2940	2940	0
263	20230602	172300	901944575	2940	2940	2940	2940	0
264	20230602	172200	901944575	2940	2940	2940	2940	0
265	20230602	172100	901944575	2940	2940	2940	2940	0
266	20230602	172000	901944575	2940	2940	2940	2940	0
267	20230602	171900	901944575	2940	2940	2940	2940	0
268	20230602	171800	901944575	2940	2940	2940	2940	0
269	20230602	171700	901944575	2940	2940	2940	2940	0
270	20230602	171600	901944575	2940	2940	2940	2940	0
271	20230602	171500	901944575	2940	2940	2940	2940	0
272	20230602	171400	901944575	2940	2940	2940	2940	4363
273	20230602	171300	901944575	2940	2940	2940	2940	0
274	20230602	171200	901944575	2940	2940	2940	2940	0
275	20230602	171100	901944575	2940	2940	2940	2940	0
276	20230602	171000	901944575	2940	2940	2940	2940	0
277	20230602	170900	901944575	2940	2940	2940	2940	0
278	20230602	170800	901944575	2940	2940	2940	2940	0
279	20230602	170700	901944575	2940	2940	2940	2940	0
280	20230602	170600	901944575	2940	2940	2940	2940	0
281	20230602	170500	901944575	2940	2940	2940	2940	0
282	20230602	170400	901944575	2940	2940	2940	2940	0
283	20230602	170300	901944575	2940	2940	2940	2940	0
284	20230602	170200	901944575	2940	2940	2940	2940	0
285	20230602	170100	901944575	2940	2940	2940	2940	0
286	20230602	170000	901944575	2940	2940	2940	2940	0
287	20230602	165900	901944575	2940	2940	2940	2940	0
288	20230602	165800	901944575	2940	2940	2940	2940	0
289	20230602	165700	901944575	2940	2940	2940	2940	0
290	20230602	165600	901944575	2940	2940	2940	2940	0
291	20230602	165500	901944575	2940	2940	2940	2940	0
292	20230602	165400	901944575	2940	2940	2940	2940	0
293	20230602	165300	901944575	2940	2940	2940	2940	0
294	20230602	165200	901944575	2940	2940	2940	2940	0
295	20230602	165100	901944575	2940	2940	2940	2940	0
296	20230602	165000	901944575	2940	2940	2940	2940	0
297	20230602	164900	901944575	2940	2940	2940	2940	0
298	20230602	164800	901944575	2940	2940	2940	2940	0
299	20230602	164700	901944575	2940	2940	2940	2940	0
300	20230602	164600	901944575	2940	2940	2940	2940	0
301	20230602	164500	901944575	2940	2940	2940	2940	0
302	20230602	164400	901944575	2940	2940	2940	2940	4363
303	20230602	164300	901944575	2940	2940	2940	2940	0
304	20230602	164200	901944575	2940	2940	2940	2940	0
305	20230602	164100	901944575	2940	2940	2940	2940	0
306	20230602	164000	901944575	2940	2940	2940	2940	0
307	20230602	163900	901944575	2940	2940	2940	2940	0
308	20230602	163800	901944575	2940	2940	2940	2940	0
309	20230602	163700	901944575	2940	2940	2940	2940	0
310	20230602	163600	901944575	2940	2940	2940	2940	0
311	20230602	163500	901944575	2940	2940	2940	2940	0
312	20230602	163400	901944575	2940	2940	2940	2940	0
313	20230602	163300	901944575	2940	2940	2940	2940	0
314	20230602	163200	901944575	2940	2940	2940	2940	0
315	20230602	163100	901944575	2940	2940	2940	2940	0
316	20230602	163000	901944575	2940	2940	2940	2940	0
317	20230602	162900	901944575	2940	2940	2940	2940	0
318	20230602	162800	901944575	2940	2940	2940	2940	0
319	20230602	162700	901944575	2940	2940	2940	2940	0
320	20230602	162600	901944575	2940	2940	2940	2940	0
321	20230602	162500	901944575	2940	2940	2940	2940	0
322	20230602	162400	901944575	2940	2940	2940	2940	0
323	20230602	162300	901944575	2940	2940	2940	2940	0
324	20230602	162200	901944575	2940	2940	2940	2940	0
325	20230602	162100	901944575	2940	2940	2940	2940	0
326	20230602	162000	901944575	2940	2940	2940	2940	0
327	20230602	161900	901944575	2940	2940	2940	2940	0
328	20230602	161800	901944575	2940	2940	2940	2940	0
329	20230602	161700	901944575	2940	2940	2940	2940	0
330	20230602	161600	901944575	2940	2940	2940	2940	0
331	20230602	161500	901944575	2940	2940	2940	2940	0
332	20230602	161400	901944575	2940	2940	2940	2940	4363
333	20230602	161300	901944575	2940	2940	2940	2940	0
334	20230602	161200	901944575	2940	2940	2940	2940	0
335	20230602	161100	901944575	2940	2940	2940	2940	0
336	20230602	161000	901944575	2940	2940	2940	2940	0
337	20230602	160900	901944575	2940	2940	2940	2940	0
338	20230602	160800	901944575	2940	2940	2940	2940	0
339	20230602	160700	901944575	2940	2940	2940	2940	0
340	20230602	160600	901944575	2940	2940	2940	2940	0
341	20230602	160500	901944575	2940	2940	2940	2940	0
342	20230602	160400	901944575	2940	2940	2940	2940	0
343	20230602	160300	901944575	2940	2940	2940	2940	0
344	20230602	160200	901944575	2940	2940	2940	2940	0
345	20230602	160100	901944575	2940	2940	2940	2940	0
346	20230602	160000	901944575	2940	2940	2940	2940	0
347	20230602	155900	901944575	2940	2940	2940	2940	0
348	20230602	155800	901944575	2940	2940	2940	2940	0
349	20230602	155700	901944575	2940	2940	2940	2940	0
350	20230602	155600	901944575	2940	2940	2940	2940	0
351	20230602	155500	901944575	2940	2940	2940	2940	0
352	20230602	155400	901944575	2940	2940	2940	2940	0
353	20230602	155300	901944575	2940	2940	2940	2940	0
354	20230602	155200	901944575	2940	2940	2940	2940	0
355	20230602	155100	901944575	2940	2940	2940	2940	0
356	20230602	155000	901944575	2940	2940	2940	2940	0
357	20230602	154900	901944575	2940	2940	2940	2940	0
358	20230602	154800	901944575	2940	2940	2940	2940	0
359	20230602	154700	901944575	2940	2940	2940	2940	0
360	20230602	154600	901944575	2940	2940	2940	2940	0
361	20230602	154500	901944575	2940	2940	2940	2940	0
362	20230602	154400	901944575	2940	2940	2940	2940	4363
363	20230602	154300	901944575	2940	2940	2940	2940	0
364	20230602	154200	901944575	2940	2940	2940	2940	0
365	20230602	154100	901944575	2940	2940	2940	2940	0
366	20230602	154000	901944575	2940	2940	2940	2940	0
367	20230602	153900	901944575	2940	2940	2940	2940	0
368	20230602	153800	901944575	2940	2940	2940	2940	0
369	20230602	153700	901944575	2940	2940	2940	2940	0
370	20230602	153600	901944575	2940	2940	2940	2940	0
371	20230602	153500	901944575	2940	2940	2940	2940	0
372	20230602	153400	901944575	2940	2940	2940	2940	0
373	20230602	153300	901944575	2940	2940	2940	2940	0
374	20230602	153200	901944575	2940	2940	2940	2940	0
375	20230602	153100	901944575	2940	2940	2940	2940	0
376	20230602	153000	901944575	2940	2940	2940	2940	4363
377	20230602	152900	889117355	2950	2950	2950	2950	0
378	20230602	152800	889117355	2950	2950	2950	2950	0
379	20230602	152700	889117355	2950	2950	2950	2950	0
380	20230602	152600	889117355	2950	2950	2950	2950	0
381	20230602	152500	889117355	2950	2950	2950	2950	0
382	20230602	152400	889117355	2950	2950	2950	2950	0
383	20230602	152300	889117355	2950	2950	2950	2950	0
384	20230602	152200	889117355	2950	2950	2950	2950	0
385	20230602	152100	889117355	2950	2950	2950	2950	0
386	20230602	152000	889117355	2950	2950	2950	2950	0
387	20230602	151900	889117355	2950	2950	2950	2940	25
388	20230602	151800	889043765	2950	2950	2950	2950	263
389	20230602	151700	888267915	2950	2950	2950	2950	1054
390	20230602	151600	885158615	2935	2930	2935	2925	1364
391	20230602	151500	881168365	2930	2935	2935	2925	1261
392	20230602	151400	877475480	2930	2930	2930	2930	0
393	20230602	151300	877475480	2930	2935	2935	2930	200
394	20230602	151200	876889290	2930	2930	2930	2930	51
395	20230602	151100	876739860	2930	2950	2950	2930	1003
396	20230602	151000	873794605	2955	2955	2955	2955	0
397	20230602	150900	873794605	2955	2955	2955	2955	0
398	20230602	150800	873794605	2955	2950	2955	2935	233
399	20230602	150700	873110340	2935	2935	2935	2935	0
400	20230602	150600	873110340	2935	2935	2940	2935	356
401	20230602	150500	872065255	2935	2935	2935	2935	0
402	20230602	150400	872065255	2935	2930	2935	2930	977
403	20230602	150300	869200970	2935	2935	2935	2935	0
404	20230602	150200	869200970	2935	2935	2935	2935	73
405	20230602	150100	868986715	2935	2935	2935	2935	0
406	20230602	150000	868986715	2935	2935	2935	2935	50
407	20230602	145900	868839965	2930	2930	2930	2930	38
408	20230602	145800	868728625	2925	2925	2925	2925	0
409	20230602	145700	868728625	2925	2925	2925	2925	0
410	20230602	145600	868728625	2925	2925	2925	2925	120
411	20230602	145500	868377625	2925	2925	2925	2925	64
412	20230602	145400	868190425	2925	2925	2925	2925	1000
413	20230602	145300	865265425	2935	2935	2935	2935	0
414	20230602	145200	865265425	2935	2935	2935	2935	0
415	20230602	145100	865265425	2935	2935	2935	2935	0
416	20230602	145000	865265425	2935	2935	2935	2935	60
417	20230602	144900	865089325	2935	2925	2935	2925	129
418	20230602	144800	864711900	2935	2935	2935	2935	1
419	20230602	144700	864708965	2935	2925	2935	2925	53
420	20230602	144600	864553720	2920	2920	2920	2920	152
421	20230602	144500	864109880	2920	2930	2930	2920	3047
422	20230602	144400	855212050	2930	2935	2935	2930	2306
423	20230602	144300	848455370	2935	2945	2945	2935	551
424	20230602	144200	846838070	2950	2950	2950	2950	0
425	20230602	144100	846838070	2950	2950	2950	2950	4
426	20230602	144000	846826270	2950	2950	2950	2950	0
427	20230602	143900	846826270	2950	2950	2950	2950	2
428	20230602	143800	846820370	2950	2950	2950	2950	0
429	20230602	143700	846820370	2950	2950	2950	2950	15
430	20230602	143600	846776120	2950	2955	2955	2950	2
431	20230602	143500	846770215	2950	2950	2950	2950	0
432	20230602	143400	846770215	2950	2950	2950	2950	152
433	20230602	143300	846321815	2950	2950	2950	2950	150
434	20230602	143200	845879315	2950	2950	2950	2950	100
435	20230602	143100	845584315	2955	2955	2955	2955	1
436	20230602	143000	845581360	2950	2950	2950	2950	109
437	20230602	142900	845259810	2950	2950	2950	2950	171
438	20230602	142800	844755360	2950	2950	2950	2950	0
439	20230602	142700	844755360	2950	2955	2955	2950	135
440	20230602	142600	844356535	2950	2950	2950	2950	0
441	20230602	142500	844356535	2950	2950	2950	2950	0
442	20230602	142400	844356535	2950	2955	2955	2950	235
443	20230602	142300	843662685	2955	2955	2955	2955	1
444	20230602	142200	843659730	2955	2955	2955	2955	0
445	20230602	142100	843659730	2955	2955	2955	2955	0
446	20230602	142000	843659730	2955	2955	2955	2955	1
447	20230602	141900	843656775	2950	2950	2950	2950	71
448	20230602	141800	843447325	2950	2950	2950	2950	1
449	20230602	141700	843444375	2945	2945	2945	2945	1
450	20230602	141600	843441430	2955	2955	2955	2955	0
451	20230602	141500	843441430	2955	2955	2955	2955	0
452	20230602	141400	843441430	2955	2955	2955	2955	0
453	20230602	141300	843441430	2955	2955	2955	2955	0
454	20230602	141200	843441430	2955	2950	2955	2950	269
455	20230602	141100	842647050	2950	2950	2950	2950	2
456	20230602	141000	842641150	2955	2955	2955	2955	0
457	20230602	140900	842641150	2955	2945	2955	2945	22
458	20230602	140800	842576260	2950	2955	2955	2950	101
459	20230602	140700	842277810	2950	2950	2950	2950	9
460	20230602	140600	842251260	2950	2950	2950	2950	1
461	20230602	140500	842248310	2945	2945	2945	2945	0
462	20230602	140400	842248310	2945	2945	2945	2945	0
463	20230602	140300	842248310	2945	2940	2945	2940	86
464	20230602	140200	841995415	2940	2945	2945	2940	102
465	20230602	140100	841695530	2945	2945	2945	2945	225
466	20230602	140000	841032905	2945	2945	2945	2945	50
467	20230602	135900	840885655	2965	2965	2965	2965	0
468	20230602	135800	840885655	2965	2965	2965	2965	0
469	20230602	135700	840885655	2965	2965	2965	2965	0
470	20230602	135600	840885655	2965	2965	2965	2965	0
471	20230602	135500	840885655	2965	2965	2965	2965	0
472	20230602	135400	840885655	2965	2965	2965	2965	0
473	20230602	135300	840885655	2965	2965	2965	2965	29
474	20230602	135200	840799670	2970	2970	2970	2965	26
475	20230602	135100	840722555	2965	2965	2965	2965	190
476	20230602	135000	840159205	2970	2945	2970	2945	401
477	20230602	134900	838970235	2945	2945	2945	2945	8
478	20230602	134800	838946675	2960	2960	2960	2960	18
479	20230602	134700	838893395	2970	2970	2970	2970	0
480	20230602	134600	838893395	2970	2945	2970	2945	337
481	20230602	134500	837900880	2965	2965	2965	2965	1
482	20230602	134400	837897915	2970	2950	2970	2950	126
483	20230602	134300	837526195	2970	2955	2970	2955	12
484	20230602	134200	837490720	2970	2970	2970	2970	0
485	20230602	134100	837490720	2970	2970	2970	2970	10
486	20230602	134000	837461020	2970	2965	2970	2955	89
487	20230602	133900	837197310	2970	2970	2970	2970	0
488	20230602	133800	837197310	2970	2970	2970	2970	0
489	20230602	133700	837197310	2970	2970	2970	2970	0
490	20230602	133600	837197310	2970	2970	2970	2950	71
491	20230602	133500	836986500	2970	2970	2970	2970	0
492	20230602	133400	836986500	2970	2960	2970	2960	50
493	20230602	133300	836838200	2970	2965	2970	2965	3
494	20230602	133200	836829295	2970	2970	2970	2970	1
495	20230602	133100	836826325	2970	2970	2970	2970	5
496	20230602	133000	836811475	2970	2945	2970	2945	973
497	20230602	132900	833943230	2945	2945	2945	2945	0
498	20230602	132800	833943230	2945	2945	2945	2945	216
499	20230602	132700	833307110	2940	2940	2940	2940	0
500	20230602	132600	833307110	2940	2940	2940	2940	0
501	20230602	132500	833307110	2940	2940	2940	2940	0
502	20230602	132400	833307110	2940	2940	2940	2940	0
503	20230602	132300	833307110	2940	2940	2940	2940	468
504	20230602	132200	831931190	2935	2935	2935	2935	0
505	20230602	132100	831931190	2935	2935	2935	2935	16
506	20230602	132000	831884230	2935	2935	2935	2935	47
507	20230602	131900	831746285	2935	2935	2935	2935	0
508	20230602	131800	831746285	2935	2935	2935	2935	0
509	20230602	131700	831746285	2935	2935	2935	2935	1
510	20230602	131600	831743350	2945	2945	2945	2945	0
511	20230602	131500	831743350	2945	2945	2945	2945	0
512	20230602	131400	831743350	2945	2945	2945	2945	1
513	20230602	131300	831740405	2945	2945	2945	2945	0
514	20230602	131200	831740405	2945	2945	2945	2945	2
515	20230602	131100	831734515	2930	2930	2930	2930	0
516	20230602	131000	831734515	2930	2930	2930	2930	0
517	20230602	130900	831734515	2930	2930	2930	2930	0
518	20230602	130800	831734515	2930	2930	2930	2930	0
519	20230602	130700	831734515	2930	2930	2930	2930	87
520	20230602	130600	831479605	2930	2930	2930	2930	0
521	20230602	130500	831479605	2930	2940	2940	2930	16
522	20230602	130400	831432695	2940	2940	2940	2940	0
523	20230602	130300	831432695	2940	2940	2940	2940	0
524	20230602	130200	831432695	2940	2940	2940	2940	5
525	20230602	130100	831417995	2930	2930	2930	2930	0
526	20230602	130000	831417995	2930	2935	2935	2930	204
527	20230602	125900	830820225	2930	2930	2930	2930	283
528	20230602	125800	829991035	2930	2935	2935	2930	16
529	20230602	125700	829944110	2930	2930	2930	2930	0
530	20230602	125600	829944110	2930	2930	2930	2930	0
531	20230602	125500	829944110	2930	2930	2930	2930	215
532	20230602	125400	829314160	2930	2930	2930	2930	40
533	20230602	125300	829196960	2935	2935	2935	2935	0
534	20230602	125200	829196960	2935	2935	2935	2935	0
535	20230602	125100	829196960	2935	2935	2935	2935	0
536	20230602	125000	829196960	2935	2935	2935	2935	0
537	20230602	124900	829196960	2935	2935	2935	2935	7
538	20230602	124800	829176415	2930	2930	2930	2930	0
539	20230602	124700	829176415	2930	2930	2930	2930	0
540	20230602	124600	829176415	2930	2935	2935	2930	253
541	20230602	124500	828434255	2935	2945	2945	2930	1039
542	20230602	124400	825378545	2945	2945	2945	2945	10
543	20230602	124300	825349095	2950	2950	2950	2950	69
544	20230602	124200	825145545	2950	2950	2950	2950	0
545	20230602	124100	825145545	2950	2950	2950	2950	0
546	20230602	124000	825145545	2950	2950	2950	2950	0
547	20230602	123900	825145545	2950	2950	2950	2950	0
548	20230602	123800	825145545	2950	2950	2950	2950	0
549	20230602	123700	825145545	2950	2950	2950	2950	216
550	20230602	123600	824508345	2945	2945	2945	2945	1
551	20230602	123500	824505400	2945	2945	2945	2945	0
552	20230602	123400	824505400	2945	2945	2945	2945	49
553	20230602	123300	824361095	2940	2940	2940	2940	94
554	20230602	123200	824084735	2940	2940	2940	2940	0
555	20230602	123100	824084735	2940	2940	2940	2940	0
556	20230602	123000	824084735	2940	2945	2945	2940	235
557	20230602	122900	823393735	2945	2945	2945	2945	0
558	20230602	122800	823393735	2945	2945	2945	2945	0
559	20230602	122700	823393735	2945	2945	2945	2945	0
560	20230602	122600	823393735	2945	2945	2945	2945	0
561	20230602	122500	823393735	2945	2945	2945	2945	0
562	20230602	122400	823393735	2945	2940	2945	2940	1049
563	20230602	122300	820309545	2945	2945	2945	2945	7
564	20230602	122200	820288930	2945	2945	2945	2945	0
565	20230602	122100	820288930	2945	2945	2945	2945	0
566	20230602	122000	820288930	2945	2945	2945	2945	2
567	20230602	121900	820283040	2940	2940	2940	2940	0
568	20230602	121800	820283040	2940	2945	2955	2940	58
569	20230602	121700	820112215	2945	2945	2945	2945	3
570	20230602	121600	820103380	2945	2945	2945	2945	6
571	20230602	121500	820085710	2940	2940	2940	2940	0
572	20230602	121400	820085710	2940	2940	2940	2940	0
573	20230602	121300	820085710	2940	2945	2945	2940	1106
574	20230602	121200	816834065	2945	2945	2945	2945	0
575	20230602	121100	816834065	2945	2945	2945	2945	1
576	20230602	121000	816831120	2970	2970	2970	2970	0
577	20230602	120900	816831120	2970	2970	2970	2970	0
578	20230602	120800	816831120	2970	2970	2970	2970	0
579	20230602	120700	816831120	2970	2970	2970	2970	31
580	20230602	120600	816739050	2970	2950	2970	2950	46
581	20230602	120500	816602810	2940	2940	2940	2940	0
582	20230602	120400	816602810	2940	2940	2940	2940	232
583	20230602	120300	815920730	2945	2945	2945	2945	28
584	20230602	120200	815838270	2950	2950	2950	2950	1
585	20230602	120100	815835320	2950	2955	2955	2950	29
586	20230602	120000	815749725	2955	2955	2955	2955	9
587	20230602	115900	815723130	2955	2955	2955	2955	251
588	20230602	115800	814981425	2960	2960	2960	2960	9
589	20230602	115700	814954785	2960	2960	2960	2960	0
590	20230602	115600	814954785	2960	2960	2960	2960	0
591	20230602	115500	814954785	2960	2960	2960	2960	1
592	20230602	115400	814951825	2960	2960	2960	2960	0
593	20230602	115300	814951825	2960	2960	2960	2960	5
594	20230602	115200	814937025	2955	2955	2955	2955	0
595	20230602	115100	814937025	2955	2955	2955	2955	150
596	20230602	115000	814493775	2955	2955	2955	2955	0
597	20230602	114900	814493775	2955	2945	2955	2945	4
598	20230602	114800	814481965	2940	2940	2940	2940	0
599	20230602	114700	814481965	2940	2940	2940	2940	10
600	20230602	114600	814452565	2945	2945	2945	2945	12
601	20230602	114500	814417225	2945	2945	2945	2945	312
602	20230602	114400	813498385	2945	2945	2945	2945	314
603	20230602	114300	812573655	2945	2945	2945	2945	0
604	20230602	114200	812573655	2945	2945	2945	2945	0
605	20230602	114100	812573655	2945	2945	2945	2945	0
606	20230602	114000	812573655	2945	2945	2945	2945	0
607	20230602	113900	812573655	2945	2945	2945	2945	0
608	20230602	113800	812573655	2945	2945	2945	2945	41
609	20230602	113700	812452910	2945	2950	2950	2945	179
610	20230602	113600	811924865	2955	2955	2955	2955	0
611	20230602	113500	811924865	2955	2955	2955	2955	4
612	20230602	113400	811913045	2955	2955	2955	2955	252
613	20230602	113300	811168385	2955	2955	2955	2955	0
614	20230602	113200	811168385	2955	2955	2955	2955	0
615	20230602	113100	811168385	2955	2955	2955	2955	1326
616	20230602	113000	807250055	2960	2965	2965	2960	120
617	20230602	112900	806894355	2960	2960	2960	2960	7
618	20230602	112800	806873635	2955	2960	2960	2955	443
619	20230602	112700	805564005	2960	2960	2960	2960	109
620	20230602	112600	805241365	2960	2960	2960	2960	830
621	20230602	112500	802784565	2970	2960	2970	2960	338
622	20230602	112400	801780830	2955	2955	2955	2955	50
623	20230602	112300	801633080	2950	2950	2950	2950	0
624	20230602	112200	801633080	2950	2950	2950	2950	0
625	20230602	112100	801633080	2950	2955	2955	2950	66
626	20230602	112000	801438355	2950	2950	2950	2950	0
627	20230602	111900	801438355	2950	2950	2950	2950	1
628	20230602	111800	801435405	2950	2950	2950	2950	139
629	20230602	111700	801025355	2950	2950	2950	2950	92
630	20230602	111600	800753955	2950	2950	2950	2950	17
631	20230602	111500	800703805	2950	2970	2970	2950	501
632	20230602	111400	799225835	2970	2970	2970	2970	0
633	20230602	111300	799225835	2970	2970	2970	2970	4
634	20230602	111200	799213955	2970	2970	2970	2970	0
635	20230602	111100	799213955	2970	2970	2970	2970	1
636	20230602	111000	799210985	2970	2970	2970	2970	168
637	20230602	110900	798712025	2975	2975	2975	2975	0
638	20230602	110800	798712025	2975	2975	2975	2975	0
639	20230602	110700	798712025	2975	2975	2975	2975	30
640	20230602	110600	798622775	2975	2975	2975	2975	0
641	20230602	110500	798622775	2975	2975	2975	2975	0
642	20230602	110400	798622775	2975	2975	2975	2975	0
643	20230602	110300	798622775	2975	2975	2975	2975	0
644	20230602	110200	798622775	2975	2970	2975	2970	161
645	20230602	110100	798144540	2945	2945	2945	2945	0
646	20230602	110000	798144540	2945	2955	2955	2945	133
647	20230602	105900	797752485	2950	2950	2950	2950	0
648	20230602	105800	797752485	2950	2950	2950	2950	0
649	20230602	105700	797752485	2950	2955	2955	2950	93
650	20230602	105600	797478070	2955	2955	2955	2955	24
651	20230602	105500	797407150	2970	2965	2970	2965	338
652	20230602	105400	796404925	2970	2970	2970	2970	31
653	20230602	105300	796312855	2970	2970	2970	2970	10
654	20230602	105200	796283155	2965	2965	2965	2965	0
655	20230602	105100	796283155	2965	2965	2965	2965	7
656	20230602	105000	796262400	2965	2955	2965	2955	1928
657	20230602	104900	790547285	2955	2955	2955	2955	0
658	20230602	104800	790547285	2955	2955	2955	2955	220
659	20230602	104700	789897185	2955	2955	2955	2955	120
660	20230602	104600	789542585	2955	2955	2955	2955	0
661	20230602	104500	789542585	2955	2955	2955	2955	210
662	20230602	104400	788922035	2955	2955	2955	2955	0
663	20230602	104300	788922035	2955	2955	2955	2955	130
664	20230602	104200	788537885	2955	2955	2955	2955	0
665	20230602	104100	788537885	2955	2955	2955	2955	0
666	20230602	104000	788537885	2955	2955	2955	2955	342
667	20230602	103900	787527275	2955	2955	2955	2955	0
668	20230602	103800	787527275	2955	2945	2955	2945	3042
669	20230602	103700	778547115	2945	2945	2945	2945	0
670	20230602	103600	778547115	2945	2945	2945	2945	5
671	20230602	103500	778532390	2945	2945	2945	2945	1168
672	20230602	103400	775092630	2945	2945	2945	2945	288
673	20230602	103300	774244470	2940	2940	2945	2915	592
674	20230602	103200	772502925	2940	2935	2940	2935	373
675	20230602	103100	771407680	2935	2935	2935	2915	123
676	20230602	103000	771047735	2930	2920	2930	2920	433
677	20230602	102900	769779065	2920	2920	2920	2920	4
678	20230602	102800	769767385	2920	2920	2920	2915	99
679	20230602	102700	769478700	2915	2920	2920	2915	141
680	20230602	102600	769067630	2915	2920	2920	2915	57
681	20230602	102500	768901470	2915	2925	2930	2915	281
682	20230602	102400	768081715	2915	2915	2915	2915	0
683	20230602	102300	768081715	2915	2915	2915	2915	0
684	20230602	102200	768081715	2915	2920	2920	2915	267
685	20230602	102100	767303320	2915	2915	2915	2915	0
686	20230602	102000	767303320	2915	2915	2915	2915	0
687	20230602	101900	767303320	2915	2915	2915	2915	244
688	20230602	101800	766592060	2915	2920	2920	2915	251
689	20230602	101700	765859895	2915	2945	2950	2915	1676
690	20230602	101600	760949965	2920	2920	2920	2920	0
691	20230602	101500	760949965	2920	2920	2920	2920	0
692	20230602	101400	760949965	2920	2920	2920	2920	160
693	20230602	101300	760482765	2920	2935	2935	2920	81
694	20230602	101200	760245895	2950	2950	2950	2950	0
695	20230602	101100	760245895	2950	2945	2950	2920	236
696	20230602	101000	759552645	2920	2920	2925	2920	249
697	20230602	100900	758825515	2920	2920	2920	2920	122
698	20230602	100800	758469275	2940	2940	2940	2940	0
699	20230602	100700	758469275	2940	2940	2940	2940	44
700	20230602	100600	758339915	2940	2950	2950	2940	258
701	20230602	100500	757581055	2950	2940	2950	2935	924
702	20230602	100400	754861540	2940	2920	2940	2915	5732
703	20230602	100300	738125530	2915	2925	2930	2915	1941
704	20230602	100200	732461660	2930	2940	2940	2930	869
705	20230602	100100	729913180	2945	2945	2945	2945	2
706	20230602	100000	729907290	2945	2940	2945	2940	454
707	20230602	095900	728571310	2940	2955	2955	2935	6440
708	20230602	095800	709587915	2955	2955	2955	2955	18
709	20230602	095700	709534725	2955	2955	2955	2950	277
710	20230602	095600	708717195	2955	2970	2970	2955	7
711	20230602	095500	708696495	2950	2955	2955	2950	535
712	20230602	095400	707117920	2950	2960	2960	2950	905
713	20230602	095300	704443935	2955	2960	2960	2955	847
714	20230602	095200	701940835	2970	2970	2970	2970	3
715	20230602	095100	701931925	2975	2975	2975	2975	1
716	20230602	095000	701928950	2955	2965	2965	2955	1193
717	20230602	094900	698401475	2960	2960	2960	2960	10
718	20230602	094800	698371875	2960	2960	2960	2960	53
719	20230602	094700	698214995	2960	2960	2960	2960	52
720	20230602	094600	698061075	2960	2960	2960	2960	3
721	20230602	094500	698052195	2960	2960	2975	2955	17
722	20230602	094400	698001910	2960	2960	2960	2955	272
723	20230602	094300	697196840	2955	2965	2965	2955	1014
724	20230602	094200	694196665	2960	2960	2965	2960	70
725	20230602	094100	693989170	2960	2965	2965	2960	1601
726	20230602	094000	689244860	2975	2975	2975	2975	9
727	20230602	093900	689218085	2960	2975	2975	2960	327
728	20230602	093800	688248770	2975	2975	2975	2975	10
729	20230602	093700	688219020	2980	2980	2980	2960	93
730	20230602	093600	687943675	2980	2960	2980	2960	35
731	20230602	093500	687840035	2960	2960	2960	2955	97
732	20230602	093400	687552920	2960	2960	2960	2955	1879
733	20230602	093300	681994030	2955	2960	2960	2955	447
734	20230602	093200	680671585	2960	2970	2980	2960	1591
735	20230602	093100	675954825	2975	2970	2975	2970	299
736	20230602	093000	675066225	2975	2975	2975	2975	10
737	20230602	092900	675036475	2975	2975	2975	2975	51
738	20230602	092800	674884750	2975	2965	2975	2965	3
739	20230602	092700	674875835	2965	2975	2975	2960	813
740	20230602	092600	672462445	2975	2970	2975	2960	1824
741	20230602	092500	667055960	2975	2965	2975	2965	102
742	20230602	092400	666753015	2975	2960	2975	2960	1170
743	20230602	092300	663285150	2960	2970	2985	2960	1981
744	20230602	092200	657419755	2985	2975	2985	2975	102
745	20230602	092100	657116285	2985	2965	2985	2960	283
746	20230602	092000	656277150	2960	2960	2960	2955	2436
747	20230602	091900	649075185	2960	2985	2985	2960	2066
748	20230602	091800	642951765	2985	2980	2985	2960	1496
749	20230602	091700	638517030	2990	2985	2990	2980	4773
750	20230602	091600	624291015	2985	2980	2995	2980	3054
751	20230602	091500	615168210	2980	2955	2980	2940	6519
752	20230602	091400	595948185	2955	3020	3040	2955	11925
753	20230602	091300	560321260	3040	2990	3065	2990	12902
754	20230602	091200	521292035	2990	2975	2995	2970	1419
755	20230602	091100	517062290	2995	2980	2995	2960	8530
756	20230602	091000	491755410	2985	2970	2995	2960	14673
757	20230602	090900	448175605	2975	3005	3015	2965	11650
758	20230602	090800	413347495	3020	3170	3200	2990	53991
759	20230602	090700	245044335	3190	3000	3190	3000	55811
760	20230602	090600	71360245	2995	2950	3000	2945	6634
761	20230602	090500	51642670	2950	2890	2950	2890	5245
762	20230602	090400	36333975	2890	2900	2915	2890	2667
763	20230602	090300	28620395	2910	2920	2920	2910	1000
764	20230602	090200	25707625	2915	2940	2940	2915	991
765	20230602	090100	22810305	2945	2940	2945	2940	1184
766	20230602	090000	19323450	2945	2945	2945	2910	6581