KissMeData/088910/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	234600	924092510	2965	2965	2965	2965	6410
3	20230601	234500	924092510	2965	2965	2965	2965	0
4	20230601	234400	924092510	2965	2965	2965	2965	0
5	20230601	234300	924092510	2965	2965	2965	2965	0
6	20230601	234200	924092510	2965	2965	2965	2965	0
7	20230601	234100	924092510	2965	2965	2965	2965	0
8	20230601	234000	924092510	2965	2965	2965	2965	0
9	20230601	233900	924092510	2965	2965	2965	2965	0
10	20230601	233800	924092510	2965	2965	2965	2965	0
11	20230601	233700	924092510	2965	2965	2965	2965	0
12	20230601	233600	924092510	2965	2965	2965	2965	0
13	20230601	233500	924092510	2965	2965	2965	2965	0
14	20230601	233400	924092510	2965	2965	2965	2965	0
15	20230601	233300	924092510	2965	2965	2965	2965	0
16	20230601	233200	924092510	2965	2965	2965	2965	0
17	20230601	233100	924092510	2965	2965	2965	2965	0
18	20230601	233000	924092510	2965	2965	2965	2965	0
19	20230601	232900	924092510	2965	2965	2965	2965	0
20	20230601	232800	924092510	2965	2965	2965	2965	0
21	20230601	232700	924092510	2965	2965	2965	2965	0
22	20230601	232600	924092510	2965	2965	2965	2965	0
23	20230601	232500	924092510	2965	2965	2965	2965	0
24	20230601	232400	924092510	2965	2965	2965	2965	0
25	20230601	232300	924092510	2965	2965	2965	2965	0
26	20230601	232200	924092510	2965	2965	2965	2965	0
27	20230601	232100	924092510	2965	2965	2965	2965	0
28	20230601	232000	924092510	2965	2965	2965	2965	0
29	20230601	231900	924092510	2965	2965	2965	2965	0
30	20230601	231800	924092510	2965	2965	2965	2965	0
31	20230601	231700	924092510	2965	2965	2965	2965	0
32	20230601	231600	924092510	2965	2965	2965	2965	6410
33	20230601	231500	924092510	2965	2965	2965	2965	0
34	20230601	231400	924092510	2965	2965	2965	2965	0
35	20230601	231300	924092510	2965	2965	2965	2965	0
36	20230601	231200	924092510	2965	2965	2965	2965	0
37	20230601	231100	924092510	2965	2965	2965	2965	0
38	20230601	231000	924092510	2965	2965	2965	2965	0
39	20230601	230900	924092510	2965	2965	2965	2965	0
40	20230601	230800	924092510	2965	2965	2965	2965	0
41	20230601	230700	924092510	2965	2965	2965	2965	0
42	20230601	230600	924092510	2965	2965	2965	2965	0
43	20230601	230500	924092510	2965	2965	2965	2965	0
44	20230601	230400	924092510	2965	2965	2965	2965	0
45	20230601	230300	924092510	2965	2965	2965	2965	0
46	20230601	230200	924092510	2965	2965	2965	2965	0
47	20230601	230100	924092510	2965	2965	2965	2965	0
48	20230601	230000	924092510	2965	2965	2965	2965	0
49	20230601	225900	924092510	2965	2965	2965	2965	0
50	20230601	225800	924092510	2965	2965	2965	2965	0
51	20230601	225700	924092510	2965	2965	2965	2965	0
52	20230601	225600	924092510	2965	2965	2965	2965	0
53	20230601	225500	924092510	2965	2965	2965	2965	0
54	20230601	225400	924092510	2965	2965	2965	2965	0
55	20230601	225300	924092510	2965	2965	2965	2965	0
56	20230601	225200	924092510	2965	2965	2965	2965	0
57	20230601	225100	924092510	2965	2965	2965	2965	0
58	20230601	225000	924092510	2965	2965	2965	2965	0
59	20230601	224900	924092510	2965	2965	2965	2965	0
60	20230601	224800	924092510	2965	2965	2965	2965	0
61	20230601	224700	924092510	2965	2965	2965	2965	0
62	20230601	224600	924092510	2965	2965	2965	2965	6410
63	20230601	224500	924092510	2965	2965	2965	2965	0
64	20230601	224400	924092510	2965	2965	2965	2965	0
65	20230601	224300	924092510	2965	2965	2965	2965	0
66	20230601	224200	924092510	2965	2965	2965	2965	0
67	20230601	224100	924092510	2965	2965	2965	2965	0
68	20230601	224000	924092510	2965	2965	2965	2965	0
69	20230601	223900	924092510	2965	2965	2965	2965	0
70	20230601	223800	924092510	2965	2965	2965	2965	0
71	20230601	223700	924092510	2965	2965	2965	2965	0
72	20230601	223600	924092510	2965	2965	2965	2965	0
73	20230601	223500	924092510	2965	2965	2965	2965	0
74	20230601	223400	924092510	2965	2965	2965	2965	0
75	20230601	223300	924092510	2965	2965	2965	2965	0
76	20230601	223200	924092510	2965	2965	2965	2965	0
77	20230601	223100	924092510	2965	2965	2965	2965	0
78	20230601	223000	924092510	2965	2965	2965	2965	0
79	20230601	222900	924092510	2965	2965	2965	2965	0
80	20230601	222800	924092510	2965	2965	2965	2965	0
81	20230601	222700	924092510	2965	2965	2965	2965	0
82	20230601	222600	924092510	2965	2965	2965	2965	0
83	20230601	222500	924092510	2965	2965	2965	2965	0
84	20230601	222400	924092510	2965	2965	2965	2965	0
85	20230601	222300	924092510	2965	2965	2965	2965	0
86	20230601	222200	924092510	2965	2965	2965	2965	0
87	20230601	222100	924092510	2965	2965	2965	2965	0
88	20230601	222000	924092510	2965	2965	2965	2965	0
89	20230601	221900	924092510	2965	2965	2965	2965	0
90	20230601	221800	924092510	2965	2965	2965	2965	0
91	20230601	221700	924092510	2965	2965	2965	2965	0
92	20230601	221600	924092510	2965	2965	2965	2965	6410
93	20230601	221500	924092510	2965	2965	2965	2965	0
94	20230601	221400	924092510	2965	2965	2965	2965	0
95	20230601	221300	924092510	2965	2965	2965	2965	0
96	20230601	221200	924092510	2965	2965	2965	2965	0
97	20230601	221100	924092510	2965	2965	2965	2965	0
98	20230601	221000	924092510	2965	2965	2965	2965	0
99	20230601	220900	924092510	2965	2965	2965	2965	0
100	20230601	220800	924092510	2965	2965	2965	2965	0
101	20230601	220700	924092510	2965	2965	2965	2965	0
102	20230601	220600	924092510	2965	2965	2965	2965	0
103	20230601	220500	924092510	2965	2965	2965	2965	0
104	20230601	220400	924092510	2965	2965	2965	2965	0
105	20230601	220300	924092510	2965	2965	2965	2965	0
106	20230601	220200	924092510	2965	2965	2965	2965	0
107	20230601	220100	924092510	2965	2965	2965	2965	0
108	20230601	220000	924092510	2965	2965	2965	2965	0
109	20230601	215900	924092510	2965	2965	2965	2965	0
110	20230601	215800	924092510	2965	2965	2965	2965	0
111	20230601	215700	924092510	2965	2965	2965	2965	0
112	20230601	215600	924092510	2965	2965	2965	2965	0
113	20230601	215500	924092510	2965	2965	2965	2965	0
114	20230601	215400	924092510	2965	2965	2965	2965	0
115	20230601	215300	924092510	2965	2965	2965	2965	0
116	20230601	215200	924092510	2965	2965	2965	2965	0
117	20230601	215100	924092510	2965	2965	2965	2965	0
118	20230601	215000	924092510	2965	2965	2965	2965	0
119	20230601	214900	924092510	2965	2965	2965	2965	0
120	20230601	214800	924092510	2965	2965	2965	2965	0
121	20230601	214700	924092510	2965	2965	2965	2965	0
122	20230601	214600	924092510	2965	2965	2965	2965	6410
123	20230601	214500	924092510	2965	2965	2965	2965	0
124	20230601	214400	924092510	2965	2965	2965	2965	0
125	20230601	214300	924092510	2965	2965	2965	2965	0
126	20230601	214200	924092510	2965	2965	2965	2965	0
127	20230601	214100	924092510	2965	2965	2965	2965	0
128	20230601	214000	924092510	2965	2965	2965	2965	0
129	20230601	213900	924092510	2965	2965	2965	2965	0
130	20230601	213800	924092510	2965	2965	2965	2965	0
131	20230601	213700	924092510	2965	2965	2965	2965	0
132	20230601	213600	924092510	2965	2965	2965	2965	0
133	20230601	213500	924092510	2965	2965	2965	2965	0
134	20230601	213400	924092510	2965	2965	2965	2965	0
135	20230601	213300	924092510	2965	2965	2965	2965	0
136	20230601	213200	924092510	2965	2965	2965	2965	0
137	20230601	213100	924092510	2965	2965	2965	2965	0
138	20230601	213000	924092510	2965	2965	2965	2965	0
139	20230601	212900	924092510	2965	2965	2965	2965	0
140	20230601	212800	924092510	2965	2965	2965	2965	0
141	20230601	212700	924092510	2965	2965	2965	2965	0
142	20230601	212600	924092510	2965	2965	2965	2965	0
143	20230601	212500	924092510	2965	2965	2965	2965	0
144	20230601	212400	924092510	2965	2965	2965	2965	0
145	20230601	212300	924092510	2965	2965	2965	2965	0
146	20230601	212200	924092510	2965	2965	2965	2965	0
147	20230601	212100	924092510	2965	2965	2965	2965	0
148	20230601	212000	924092510	2965	2965	2965	2965	0
149	20230601	211900	924092510	2965	2965	2965	2965	0
150	20230601	211800	924092510	2965	2965	2965	2965	0
151	20230601	211700	924092510	2965	2965	2965	2965	0
152	20230601	211600	924092510	2965	2965	2965	2965	6410
153	20230601	211500	924092510	2965	2965	2965	2965	0
154	20230601	211400	924092510	2965	2965	2965	2965	0
155	20230601	211300	924092510	2965	2965	2965	2965	0
156	20230601	211200	924092510	2965	2965	2965	2965	0
157	20230601	211100	924092510	2965	2965	2965	2965	0
158	20230601	211000	924092510	2965	2965	2965	2965	0
159	20230601	210900	924092510	2965	2965	2965	2965	0
160	20230601	210800	924092510	2965	2965	2965	2965	0
161	20230601	210700	924092510	2965	2965	2965	2965	0
162	20230601	210600	924092510	2965	2965	2965	2965	0
163	20230601	210500	924092510	2965	2965	2965	2965	0
164	20230601	210400	924092510	2965	2965	2965	2965	0
165	20230601	210300	924092510	2965	2965	2965	2965	0
166	20230601	210200	924092510	2965	2965	2965	2965	0
167	20230601	210100	924092510	2965	2965	2965	2965	0
168	20230601	210000	924092510	2965	2965	2965	2965	0
169	20230601	205900	924092510	2965	2965	2965	2965	0
170	20230601	205800	924092510	2965	2965	2965	2965	0
171	20230601	205700	924092510	2965	2965	2965	2965	0
172	20230601	205600	924092510	2965	2965	2965	2965	0
173	20230601	205500	924092510	2965	2965	2965	2965	0
174	20230601	205400	924092510	2965	2965	2965	2965	0
175	20230601	205300	924092510	2965	2965	2965	2965	0
176	20230601	205200	924092510	2965	2965	2965	2965	0
177	20230601	205100	924092510	2965	2965	2965	2965	0
178	20230601	205000	924092510	2965	2965	2965	2965	0
179	20230601	204900	924092510	2965	2965	2965	2965	0
180	20230601	204800	924092510	2965	2965	2965	2965	0
181	20230601	204700	924092510	2965	2965	2965	2965	0
182	20230601	204600	924092510	2965	2965	2965	2965	6410
183	20230601	204500	924092510	2965	2965	2965	2965	0
184	20230601	204400	924092510	2965	2965	2965	2965	0
185	20230601	204300	924092510	2965	2965	2965	2965	0
186	20230601	204200	924092510	2965	2965	2965	2965	0
187	20230601	204100	924092510	2965	2965	2965	2965	0
188	20230601	204000	924092510	2965	2965	2965	2965	0
189	20230601	203900	924092510	2965	2965	2965	2965	0
190	20230601	203800	924092510	2965	2965	2965	2965	0
191	20230601	203700	924092510	2965	2965	2965	2965	0
192	20230601	203600	924092510	2965	2965	2965	2965	0
193	20230601	203500	924092510	2965	2965	2965	2965	0
194	20230601	203400	924092510	2965	2965	2965	2965	0
195	20230601	203300	924092510	2965	2965	2965	2965	0
196	20230601	203200	924092510	2965	2965	2965	2965	0
197	20230601	203100	924092510	2965	2965	2965	2965	0
198	20230601	203000	924092510	2965	2965	2965	2965	0
199	20230601	202900	924092510	2965	2965	2965	2965	0
200	20230601	202800	924092510	2965	2965	2965	2965	0
201	20230601	202700	924092510	2965	2965	2965	2965	0
202	20230601	202600	924092510	2965	2965	2965	2965	0
203	20230601	202500	924092510	2965	2965	2965	2965	0
204	20230601	202400	924092510	2965	2965	2965	2965	0
205	20230601	202300	924092510	2965	2965	2965	2965	0
206	20230601	202200	924092510	2965	2965	2965	2965	0
207	20230601	202100	924092510	2965	2965	2965	2965	0
208	20230601	202000	924092510	2965	2965	2965	2965	0
209	20230601	201900	924092510	2965	2965	2965	2965	0
210	20230601	201800	924092510	2965	2965	2965	2965	0
211	20230601	201700	924092510	2965	2965	2965	2965	0
212	20230601	201600	924092510	2965	2965	2965	2965	6410
213	20230601	201500	924092510	2965	2965	2965	2965	0
214	20230601	201400	924092510	2965	2965	2965	2965	0
215	20230601	201300	924092510	2965	2965	2965	2965	0
216	20230601	201200	924092510	2965	2965	2965	2965	0
217	20230601	201100	924092510	2965	2965	2965	2965	0
218	20230601	201000	924092510	2965	2965	2965	2965	0
219	20230601	200900	924092510	2965	2965	2965	2965	0
220	20230601	200800	924092510	2965	2965	2965	2965	0
221	20230601	200700	924092510	2965	2965	2965	2965	0
222	20230601	200600	924092510	2965	2965	2965	2965	0
223	20230601	200500	924092510	2965	2965	2965	2965	0
224	20230601	200400	924092510	2965	2965	2965	2965	0
225	20230601	200300	924092510	2965	2965	2965	2965	0
226	20230601	200200	924092510	2965	2965	2965	2965	0
227	20230601	200100	924092510	2965	2965	2965	2965	0
228	20230601	200000	924092510	2965	2965	2965	2965	0
229	20230601	195900	924092510	2965	2965	2965	2965	0
230	20230601	195800	924092510	2965	2965	2965	2965	0
231	20230601	195700	924092510	2965	2965	2965	2965	0
232	20230601	195600	924092510	2965	2965	2965	2965	0
233	20230601	195500	924092510	2965	2965	2965	2965	0
234	20230601	195400	924092510	2965	2965	2965	2965	0
235	20230601	195300	924092510	2965	2965	2965	2965	0
236	20230601	195200	924092510	2965	2965	2965	2965	0
237	20230601	195100	924092510	2965	2965	2965	2965	0
238	20230601	195000	924092510	2965	2965	2965	2965	0
239	20230601	194900	924092510	2965	2965	2965	2965	0
240	20230601	194800	924092510	2965	2965	2965	2965	0
241	20230601	194700	924092510	2965	2965	2965	2965	0
242	20230601	194600	924092510	2965	2965	2965	2965	6410
243	20230601	194500	924092510	2965	2965	2965	2965	0
244	20230601	194400	924092510	2965	2965	2965	2965	0
245	20230601	194300	924092510	2965	2965	2965	2965	0
246	20230601	194200	924092510	2965	2965	2965	2965	0
247	20230601	194100	924092510	2965	2965	2965	2965	0
248	20230601	194000	924092510	2965	2965	2965	2965	0
249	20230601	193900	924092510	2965	2965	2965	2965	0
250	20230601	193800	924092510	2965	2965	2965	2965	0
251	20230601	193700	924092510	2965	2965	2965	2965	0
252	20230601	193600	924092510	2965	2965	2965	2965	0
253	20230601	193500	924092510	2965	2965	2965	2965	0
254	20230601	193400	924092510	2965	2965	2965	2965	0
255	20230601	193300	924092510	2965	2965	2965	2965	0
256	20230601	193200	924092510	2965	2965	2965	2965	0
257	20230601	193100	924092510	2965	2965	2965	2965	0
258	20230601	193000	924092510	2965	2965	2965	2965	0
259	20230601	192900	924092510	2965	2965	2965	2965	0
260	20230601	192800	924092510	2965	2965	2965	2965	0
261	20230601	192700	924092510	2965	2965	2965	2965	0
262	20230601	192600	924092510	2965	2965	2965	2965	0
263	20230601	192500	924092510	2965	2965	2965	2965	0
264	20230601	192400	924092510	2965	2965	2965	2965	0
265	20230601	192300	924092510	2965	2965	2965	2965	0
266	20230601	192200	924092510	2965	2965	2965	2965	0
267	20230601	192100	924092510	2965	2965	2965	2965	0
268	20230601	192000	924092510	2965	2965	2965	2965	0
269	20230601	191900	924092510	2965	2965	2965	2965	0
270	20230601	191800	924092510	2965	2965	2965	2965	0
271	20230601	191700	924092510	2965	2965	2965	2965	0
272	20230601	191600	924092510	2965	2965	2965	2965	6410
273	20230601	191500	924092510	2965	2965	2965	2965	0
274	20230601	191400	924092510	2965	2965	2965	2965	0
275	20230601	191300	924092510	2965	2965	2965	2965	0
276	20230601	191200	924092510	2965	2965	2965	2965	0
277	20230601	191100	924092510	2965	2965	2965	2965	0
278	20230601	191000	924092510	2965	2965	2965	2965	0
279	20230601	190900	924092510	2965	2965	2965	2965	0
280	20230601	190800	924092510	2965	2965	2965	2965	0
281	20230601	190700	924092510	2965	2965	2965	2965	0
282	20230601	190600	924092510	2965	2965	2965	2965	0
283	20230601	190500	924092510	2965	2965	2965	2965	0
284	20230601	190400	924092510	2965	2965	2965	2965	0
285	20230601	190300	924092510	2965	2965	2965	2965	0
286	20230601	190200	924092510	2965	2965	2965	2965	0
287	20230601	190100	924092510	2965	2965	2965	2965	0
288	20230601	190000	924092510	2965	2965	2965	2965	0
289	20230601	185900	924092510	2965	2965	2965	2965	0
290	20230601	185800	924092510	2965	2965	2965	2965	0
291	20230601	185700	924092510	2965	2965	2965	2965	0
292	20230601	185600	924092510	2965	2965	2965	2965	0
293	20230601	185500	924092510	2965	2965	2965	2965	0
294	20230601	185400	924092510	2965	2965	2965	2965	0
295	20230601	185300	924092510	2965	2965	2965	2965	0
296	20230601	185200	924092510	2965	2965	2965	2965	0
297	20230601	185100	924092510	2965	2965	2965	2965	0
298	20230601	185000	924092510	2965	2965	2965	2965	0
299	20230601	184900	924092510	2965	2965	2965	2965	0
300	20230601	184800	924092510	2965	2965	2965	2965	0
301	20230601	184700	924092510	2965	2965	2965	2965	0
302	20230601	184600	924092510	2965	2965	2965	2965	6410
303	20230601	184500	924092510	2965	2965	2965	2965	0
304	20230601	184400	924092510	2965	2965	2965	2965	0
305	20230601	184300	924092510	2965	2965	2965	2965	0
306	20230601	184200	924092510	2965	2965	2965	2965	0
307	20230601	184100	924092510	2965	2965	2965	2965	0
308	20230601	184000	924092510	2965	2965	2965	2965	0
309	20230601	183900	924092510	2965	2965	2965	2965	0
310	20230601	183800	924092510	2965	2965	2965	2965	0
311	20230601	183700	924092510	2965	2965	2965	2965	0
312	20230601	183600	924092510	2965	2965	2965	2965	0
313	20230601	183500	924092510	2965	2965	2965	2965	0
314	20230601	183400	924092510	2965	2965	2965	2965	0
315	20230601	183300	924092510	2965	2965	2965	2965	0
316	20230601	183200	924092510	2965	2965	2965	2965	0
317	20230601	183100	924092510	2965	2965	2965	2965	0
318	20230601	183000	924092510	2965	2965	2965	2965	0
319	20230601	182900	924092510	2965	2965	2965	2965	0
320	20230601	182800	924092510	2965	2965	2965	2965	0
321	20230601	182700	924092510	2965	2965	2965	2965	0
322	20230601	182600	924092510	2965	2965	2965	2965	0
323	20230601	182500	924092510	2965	2965	2965	2965	0
324	20230601	182400	924092510	2965	2965	2965	2965	0
325	20230601	182300	924092510	2965	2965	2965	2965	0
326	20230601	182200	924092510	2965	2965	2965	2965	0
327	20230601	182100	924092510	2965	2965	2965	2965	0
328	20230601	182000	924092510	2965	2965	2965	2965	0
329	20230601	181900	924092510	2965	2965	2965	2965	0
330	20230601	181800	924092510	2965	2965	2965	2965	0
331	20230601	181700	924092510	2965	2965	2965	2965	0
332	20230601	181600	924092510	2965	2965	2965	2965	6410
333	20230601	181500	924092510	2965	2965	2965	2965	0
334	20230601	181400	924092510	2965	2965	2965	2965	0
335	20230601	181300	924092510	2965	2965	2965	2965	0
336	20230601	181200	924092510	2965	2965	2965	2965	0
337	20230601	181100	924092510	2965	2965	2965	2965	0
338	20230601	181000	924092510	2965	2965	2965	2965	0
339	20230601	180900	924092510	2965	2965	2965	2965	0
340	20230601	180800	924092510	2965	2965	2965	2965	0
341	20230601	180700	924092510	2965	2965	2965	2965	0
342	20230601	180600	924092510	2965	2965	2965	2965	0
343	20230601	180500	924092510	2965	2965	2965	2965	0
344	20230601	180400	924092510	2965	2965	2965	2965	0
345	20230601	180300	924092510	2965	2965	2965	2965	0
346	20230601	180200	924092510	2965	2965	2965	2965	0
347	20230601	180100	924092510	2965	2965	2965	2965	0
348	20230601	180000	924092510	2965	2965	2965	2965	0
349	20230601	175900	924092510	2965	2965	2965	2965	0
350	20230601	175800	924092510	2965	2965	2965	2965	0
351	20230601	175700	924092510	2965	2965	2965	2965	0
352	20230601	175600	924092510	2965	2965	2965	2965	0
353	20230601	175500	924092510	2965	2965	2965	2965	0
354	20230601	175400	924092510	2965	2965	2965	2965	0
355	20230601	175300	924092510	2965	2965	2965	2965	0
356	20230601	175200	924092510	2965	2965	2965	2965	0
357	20230601	175100	924092510	2965	2965	2965	2965	0
358	20230601	175000	924092510	2965	2965	2965	2965	0
359	20230601	174900	924092510	2965	2965	2965	2965	0
360	20230601	174800	924092510	2965	2965	2965	2965	0
361	20230601	174700	924092510	2965	2965	2965	2965	0
362	20230601	174600	924092510	2965	2965	2965	2965	6410
363	20230601	174500	924092510	2965	2965	2965	2965	0
364	20230601	174400	924092510	2965	2965	2965	2965	0
365	20230601	174300	924092510	2965	2965	2965	2965	0
366	20230601	174200	924092510	2965	2965	2965	2965	0
367	20230601	174100	924092510	2965	2965	2965	2965	0
368	20230601	174000	924092510	2965	2965	2965	2965	0
369	20230601	173900	924092510	2965	2965	2965	2965	0
370	20230601	173800	924092510	2965	2965	2965	2965	0
371	20230601	173700	924092510	2965	2965	2965	2965	0
372	20230601	173600	924092510	2965	2965	2965	2965	0
373	20230601	173500	924092510	2965	2965	2965	2965	0
374	20230601	173400	924092510	2965	2965	2965	2965	0
375	20230601	173300	924092510	2965	2965	2965	2965	0
376	20230601	173200	924092510	2965	2965	2965	2965	0
377	20230601	173100	924092510	2965	2965	2965	2965	0
378	20230601	173000	924092510	2965	2965	2965	2965	0
379	20230601	172900	924092510	2965	2965	2965	2965	0
380	20230601	172800	924092510	2965	2965	2965	2965	0
381	20230601	172700	924092510	2965	2965	2965	2965	0
382	20230601	172600	924092510	2965	2965	2965	2965	0
383	20230601	172500	924092510	2965	2965	2965	2965	0
384	20230601	172400	924092510	2965	2965	2965	2965	0
385	20230601	172300	924092510	2965	2965	2965	2965	0
386	20230601	172200	924092510	2965	2965	2965	2965	0
387	20230601	172100	924092510	2965	2965	2965	2965	0
388	20230601	172000	924092510	2965	2965	2965	2965	0
389	20230601	171900	924092510	2965	2965	2965	2965	0
390	20230601	171800	924092510	2965	2965	2965	2965	0
391	20230601	171700	924092510	2965	2965	2965	2965	0
392	20230601	171600	924092510	2965	2965	2965	2965	6410
393	20230601	171500	924092510	2965	2965	2965	2965	0
394	20230601	171400	924092510	2965	2965	2965	2965	0
395	20230601	171300	924092510	2965	2965	2965	2965	0
396	20230601	171200	924092510	2965	2965	2965	2965	0
397	20230601	171100	924092510	2965	2965	2965	2965	0
398	20230601	171000	924092510	2965	2965	2965	2965	0
399	20230601	170900	924092510	2965	2965	2965	2965	0
400	20230601	170800	924092510	2965	2965	2965	2965	0
401	20230601	170700	924092510	2965	2965	2965	2965	0
402	20230601	170600	924092510	2965	2965	2965	2965	0
403	20230601	170500	924092510	2965	2965	2965	2965	0
404	20230601	170400	924092510	2965	2965	2965	2965	0
405	20230601	170300	924092510	2965	2965	2965	2965	0
406	20230601	170200	924092510	2965	2965	2965	2965	0
407	20230601	170100	924092510	2965	2965	2965	2965	0
408	20230601	170000	924092510	2965	2965	2965	2965	0
409	20230601	165900	924092510	2965	2965	2965	2965	0
410	20230601	165800	924092510	2965	2965	2965	2965	0
411	20230601	165700	924092510	2965	2965	2965	2965	0
412	20230601	165600	924092510	2965	2965	2965	2965	0
413	20230601	165500	924092510	2965	2965	2965	2965	0
414	20230601	165400	924092510	2965	2965	2965	2965	0
415	20230601	165300	924092510	2965	2965	2965	2965	0
416	20230601	165200	924092510	2965	2965	2965	2965	0
417	20230601	165100	924092510	2965	2965	2965	2965	0
418	20230601	165000	924092510	2965	2965	2965	2965	0
419	20230601	164900	924092510	2965	2965	2965	2965	0
420	20230601	164800	924092510	2965	2965	2965	2965	0
421	20230601	164700	924092510	2965	2965	2965	2965	0
422	20230601	164600	924092510	2965	2965	2965	2965	6410
423	20230601	164500	924092510	2965	2965	2965	2965	0
424	20230601	164400	924092510	2965	2965	2965	2965	0
425	20230601	164300	924092510	2965	2965	2965	2965	0
426	20230601	164200	924092510	2965	2965	2965	2965	0
427	20230601	164100	924092510	2965	2965	2965	2965	0
428	20230601	164000	924092510	2965	2965	2965	2965	0
429	20230601	163900	924092510	2965	2965	2965	2965	0
430	20230601	163800	924092510	2965	2965	2965	2965	0
431	20230601	163700	924092510	2965	2965	2965	2965	0
432	20230601	163600	924092510	2965	2965	2965	2965	0
433	20230601	163500	924092510	2965	2965	2965	2965	0
434	20230601	163400	924092510	2965	2965	2965	2965	0
435	20230601	163300	924092510	2965	2965	2965	2965	0
436	20230601	163200	924092510	2965	2965	2965	2965	0
437	20230601	163100	924092510	2965	2965	2965	2965	0
438	20230601	163000	924092510	2965	2965	2965	2965	0
439	20230601	162900	924092510	2965	2965	2965	2965	0
440	20230601	162800	924092510	2965	2965	2965	2965	0
441	20230601	162700	924092510	2965	2965	2965	2965	0
442	20230601	162600	924092510	2965	2965	2965	2965	0
443	20230601	162500	924092510	2965	2965	2965	2965	0
444	20230601	162400	924092510	2965	2965	2965	2965	0
445	20230601	162300	924092510	2965	2965	2965	2965	0
446	20230601	162200	924092510	2965	2965	2965	2965	0
447	20230601	162100	924092510	2965	2965	2965	2965	0
448	20230601	162000	924092510	2965	2965	2965	2965	0
449	20230601	161900	924092510	2965	2965	2965	2965	0
450	20230601	161800	924092510	2965	2965	2965	2965	0
451	20230601	161700	924092510	2965	2965	2965	2965	0
452	20230601	161600	924092510	2965	2965	2965	2965	6410
453	20230601	161500	924092510	2965	2965	2965	2965	0
454	20230601	161400	924092510	2965	2965	2965	2965	0
455	20230601	161300	924092510	2965	2965	2965	2965	0
456	20230601	161200	924092510	2965	2965	2965	2965	0
457	20230601	161100	924092510	2965	2965	2965	2965	0
458	20230601	161000	924092510	2965	2965	2965	2965	0
459	20230601	160900	924092510	2965	2965	2965	2965	0
460	20230601	160800	924092510	2965	2965	2965	2965	0
461	20230601	160700	924092510	2965	2965	2965	2965	0
462	20230601	160600	924092510	2965	2965	2965	2965	0
463	20230601	160500	924092510	2965	2965	2965	2965	0
464	20230601	160400	924092510	2965	2965	2965	2965	0
465	20230601	160300	924092510	2965	2965	2965	2965	0
466	20230601	160200	924092510	2965	2965	2965	2965	0
467	20230601	160100	924092510	2965	2965	2965	2965	0
468	20230601	160000	924092510	2965	2965	2965	2965	0
469	20230601	155900	924092510	2965	2965	2965	2965	0
470	20230601	155800	924092510	2965	2965	2965	2965	0
471	20230601	155700	924092510	2965	2965	2965	2965	0
472	20230601	155600	924092510	2965	2965	2965	2965	0
473	20230601	155500	924092510	2965	2965	2965	2965	0
474	20230601	155400	924092510	2965	2965	2965	2965	0
475	20230601	155300	924092510	2965	2965	2965	2965	0
476	20230601	155200	924092510	2965	2965	2965	2965	0
477	20230601	155100	924092510	2965	2965	2965	2965	0
478	20230601	155000	924092510	2965	2965	2965	2965	0
479	20230601	154900	924092510	2965	2965	2965	2965	0
480	20230601	154800	924092510	2965	2965	2965	2965	0
481	20230601	154700	924092510	2965	2965	2965	2965	0
482	20230601	154600	924092510	2965	2965	2965	2965	6410
483	20230601	154500	924092510	2965	2965	2965	2965	0
484	20230601	154400	924092510	2965	2965	2965	2965	0
485	20230601	154300	924092510	2965	2965	2965	2965	0
486	20230601	154200	924092510	2965	2965	2965	2965	0
487	20230601	154100	924092510	2965	2965	2965	2965	0
488	20230601	154000	924092510	2965	2965	2965	2965	0
489	20230601	153900	924092510	2965	2965	2965	2965	0
490	20230601	153800	924092510	2965	2965	2965	2965	0
491	20230601	153700	924092510	2965	2965	2965	2965	0
492	20230601	153600	924092510	2965	2965	2965	2965	0
493	20230601	153500	924092510	2965	2965	2965	2965	0
494	20230601	153400	924092510	2965	2965	2965	2965	0
495	20230601	153300	924092510	2965	2965	2965	2965	0
496	20230601	153200	924092510	2965	2965	2965	2965	0
497	20230601	153100	924092510	2965	2965	2965	2965	0
498	20230601	153000	924092510	2965	2965	2965	2965	6410
499	20230601	152900	905086860	2975	2975	2975	2975	0
500	20230601	152800	905086860	2975	2975	2975	2975	0
501	20230601	152700	905086860	2975	2975	2975	2975	0
502	20230601	152600	905086860	2975	2975	2975	2975	0
503	20230601	152500	905086860	2975	2975	2975	2975	0
504	20230601	152400	905086860	2975	2975	2975	2975	0
505	20230601	152300	905086860	2975	2975	2975	2975	0
506	20230601	152200	905086860	2975	2975	2975	2975	0
507	20230601	152100	905086860	2975	2975	2975	2975	0
508	20230601	152000	905086860	2975	2975	2975	2975	0
509	20230601	151900	905086860	2975	2975	2975	2975	32
510	20230601	151800	904991660	2975	2975	2975	2975	0
511	20230601	151700	904991660	2975	2975	2975	2975	29
512	20230601	151600	904905385	2985	2985	2985	2985	0
513	20230601	151500	904905385	2985	2985	2985	2985	0
514	20230601	151400	904905385	2985	2985	2985	2985	10
515	20230601	151300	904875535	2970	2975	2975	2970	337
516	20230601	151200	903874595	2985	2980	2985	2980	20
517	20230601	151100	903814945	2985	2980	2985	2980	972
518	20230601	151000	900916805	2965	2965	2965	2965	250
519	20230601	150900	900175555	2980	2980	2985	2980	883
520	20230601	150800	897544160	2980	2975	2980	2970	5570
521	20230601	150700	880949825	2965	2965	2965	2965	9
522	20230601	150600	880923140	2965	2965	2975	2965	330
523	20230601	150500	879943650	2965	2965	2965	2965	157
524	20230601	150400	879478145	2980	2980	2980	2980	0
525	20230601	150300	879478145	2980	2980	2980	2980	0
526	20230601	150200	879478145	2980	2980	2980	2980	0
527	20230601	150100	879478145	2980	2975	2980	2965	204
528	20230601	150000	878871085	2970	2975	2975	2970	140
529	20230601	145900	878455085	2970	2970	2970	2970	700
530	20230601	145800	876376085	2965	2965	2965	2965	9
531	20230601	145700	876349400	2965	2965	2965	2965	50
532	20230601	145600	876201150	2965	2965	2965	2965	0
533	20230601	145500	876201150	2965	2965	2965	2965	0
534	20230601	145400	876201150	2965	2965	2965	2965	12
535	20230601	145300	876165570	2965	2960	2965	2960	19
536	20230601	145200	876109285	2960	2960	2960	2960	39
537	20230601	145100	875993845	2960	2965	2965	2960	1409
538	20230601	145000	871819935	2970	2970	2970	2970	69
539	20230601	144900	871615005	2975	2975	2975	2975	0
540	20230601	144800	871615005	2975	2975	2975	2975	45
541	20230601	144700	871481130	2980	2980	2980	2980	0
542	20230601	144600	871481130	2980	2980	2980	2980	0
543	20230601	144500	871481130	2980	2980	2980	2980	0
544	20230601	144400	871481130	2980	2965	2980	2960	2346
545	20230601	144300	864530775	2965	2965	2965	2960	1361
546	20230601	144200	860496660	2970	2970	2970	2970	75
547	20230601	144100	860273910	2980	2970	2980	2970	11
548	20230601	144000	860241230	2970	2975	2980	2970	2205
549	20230601	143900	853680380	2985	2985	2985	2985	0
550	20230601	143800	853680380	2985	2985	2985	2985	0
551	20230601	143700	853680380	2985	2985	2985	2985	0
552	20230601	143600	853680380	2985	2985	2985	2985	0
553	20230601	143500	853680380	2985	2980	2990	2980	4178
554	20230601	143400	841208370	2980	2975	2980	2975	21
555	20230601	143300	841145840	2985	2980	2985	2980	84
556	20230601	143200	840895370	2985	2980	2985	2980	531
557	20230601	143100	839312840	2985	2975	2985	2975	8012
558	20230601	143000	815426475	2975	2975	2975	2975	103
559	20230601	142900	815120050	2980	2980	2980	2980	0
560	20230601	142800	815120050	2980	2980	2980	2980	0
561	20230601	142700	815120050	2980	2965	2980	2965	113
562	20230601	142600	814784990	2980	2965	2980	2965	18
563	20230601	142500	814731500	2985	2970	2985	2970	340
564	20230601	142400	813721660	2985	2985	2985	2985	0
565	20230601	142300	813721660	2985	2985	2985	2985	0
566	20230601	142200	813721660	2985	2985	2985	2985	0
567	20230601	142100	813721660	2985	2980	2985	2980	5001
568	20230601	142000	798795465	2980	2960	2980	2960	251
569	20230601	141900	798052485	2980	2980	2980	2980	250
570	20230601	141800	797307485	2980	2960	2980	2960	2669
571	20230601	141700	789407195	2960	2960	2960	2960	1
572	20230601	141600	789404235	2960	2960	2960	2955	1664
573	20230601	141500	784486885	2960	2960	2960	2960	269
574	20230601	141400	783690645	2965	2965	2965	2965	0
575	20230601	141300	783690645	2965	2960	2965	2960	240
576	20230601	141200	782980045	2965	2965	2965	2965	0
577	20230601	141100	782980045	2965	2965	2965	2965	1000
578	20230601	141000	780015045	2970	2970	2970	2970	0
579	20230601	140900	780015045	2970	2965	2970	2965	1052
580	20230601	140800	776895860	2970	2970	2970	2970	20
581	20230601	140700	776836460	2970	2960	2970	2960	268
582	20230601	140600	776042585	2960	2965	2970	2960	2421
583	20230601	140500	768868995	2965	2970	2970	2965	210
584	20230601	140400	768245565	2970	2970	2970	2970	300
585	20230601	140300	767354565	2985	2985	2985	2985	0
586	20230601	140200	767354565	2985	2985	2985	2985	0
587	20230601	140100	767354565	2985	2985	2985	2985	0
588	20230601	140000	767354565	2985	2970	2985	2970	5
589	20230601	135900	767339670	2985	2980	2985	2970	1554
590	20230601	135800	762721025	2985	2985	2985	2985	2
591	20230601	135700	762715055	2985	2985	2985	2985	43
592	20230601	135600	762586700	2980	2990	2990	2975	396
593	20230601	135500	761406890	2985	2985	2985	2980	309
594	20230601	135400	760484775	2985	2985	2985	2985	127
595	20230601	135300	760105680	2985	2985	2985	2985	0
596	20230601	135200	760105680	2985	2985	2985	2985	0
597	20230601	135100	760105680	2985	2985	2985	2985	11
598	20230601	135000	760072845	2990	2990	2995	2990	32
599	20230601	134900	759977105	2970	2990	2990	2970	4073
600	20230601	134800	747849595	2990	2990	2990	2990	169
601	20230601	134700	747344285	2995	2995	2995	2995	0
602	20230601	134600	747344285	2995	2990	2995	2990	1144
603	20230601	134500	743918725	2990	2990	2990	2990	678
604	20230601	134400	741891505	2990	2990	2990	2990	10
605	20230601	134300	741861605	3005	2990	3005	2990	3240
606	20230601	134200	732137090	2990	2990	2995	2990	1651
607	20230601	134100	727199030	2990	3010	3010	2990	1052
608	20230601	134000	724049125	2995	3000	3010	2995	1256
609	20230601	133900	720281640	3010	3000	3010	3000	3794
610	20230601	133800	708861800	3000	2995	3015	2990	6448
611	20230601	133700	689491960	2990	2995	2995	2990	325
612	20230601	133600	688518775	3000	2995	3005	2995	1567
613	20230601	133500	683816415	2995	3000	3005	2995	1780
614	20230601	133400	678477660	3000	2995	3005	2995	1585
615	20230601	133300	673727235	2990	3000	3005	2990	4999
616	20230601	133200	658751015	3000	3000	3015	3000	11555
617	20230601	133100	624003040	3000	3020	3025	2995	9183
618	20230601	133000	596391905	3015	3005	3020	3005	4286
619	20230601	132900	583491450	3005	3000	3010	2990	4473
620	20230601	132800	570042655	3000	3010	3030	2985	7244
621	20230601	132700	548218605	3010	3015	3020	2990	480
622	20230601	132600	546778335	3015	2980	3020	2980	12769
623	20230601	132500	508483850	2980	2985	2995	2980	2234
624	20230601	132400	501821570	2985	2985	2985	2985	286
625	20230601	132300	500967860	2985	2975	2995	2975	980
626	20230601	132200	498047245	2975	2985	2985	2970	844
627	20230601	132100	495537330	2990	2980	2995	2970	2928
628	20230601	132000	486810455	2980	3015	3020	2980	7261
629	20230601	131900	465001685	3020	2975	3020	2970	14647
630	20230601	131800	421093715	2970	2980	2980	2965	2081
631	20230601	131700	414912880	2980	2975	2990	2965	4246
632	20230601	131600	402266535	2975	2960	2980	2955	9982
633	20230601	131500	372628730	2955	2955	2955	2950	2095
634	20230601	131400	366438855	2950	2935	2950	2935	2100
635	20230601	131300	360244005	2935	2935	2935	2935	0
636	20230601	131200	360244005	2935	2940	2950	2935	2109
637	20230601	131100	354038255	2945	2930	2945	2930	310
638	20230601	131000	353126495	2930	2930	2930	2930	0
639	20230601	130900	353126495	2930	2930	2930	2930	9
640	20230601	130800	353100125	2930	2930	2930	2930	10
641	20230601	130700	353070825	2930	2930	2930	2930	0
642	20230601	130600	353070825	2930	2930	2930	2930	9
643	20230601	130500	353044455	2930	2930	2930	2930	0
644	20230601	130400	353044455	2930	2930	2930	2930	10
645	20230601	130300	353015155	2930	2930	2930	2930	9
646	20230601	130200	352988785	2930	2930	2930	2930	0
647	20230601	130100	352988785	2930	2930	2930	2930	20
648	20230601	130000	352930185	2930	2930	2930	2930	19
649	20230601	125900	352874515	2930	2930	2930	2930	0
650	20230601	125800	352874515	2930	2930	2930	2930	10
651	20230601	125700	352845215	2930	2930	2930	2930	9
652	20230601	125600	352818845	2930	2930	2930	2930	0
653	20230601	125500	352818845	2930	2930	2930	2930	10
654	20230601	125400	352789545	2930	2930	2930	2930	756
655	20230601	125300	350574465	2935	2935	2935	2935	100
656	20230601	125200	350280965	2930	2930	2930	2930	10
657	20230601	125100	350251665	2930	2930	2930	2930	0
658	20230601	125000	350251665	2930	2935	2935	2930	306
659	20230601	124900	349353765	2935	2935	2935	2935	78
660	20230601	124800	349124835	2935	2935	2935	2935	0
661	20230601	124700	349124835	2935	2935	2935	2935	9
662	20230601	124600	349098420	2935	2935	2935	2935	10
663	20230601	124500	349069070	2935	2935	2935	2935	0
664	20230601	124400	349069070	2935	2935	2935	2935	309
665	20230601	124300	348162155	2940	2940	2940	2940	0
666	20230601	124200	348162155	2940	2940	2940	2940	0
667	20230601	124100	348162155	2940	2940	2940	2940	0
668	20230601	124000	348162155	2940	2940	2940	2940	0
669	20230601	123900	348162155	2940	2940	2940	2940	0
670	20230601	123800	348162155	2940	2940	2940	2940	0
671	20230601	123700	348162155	2940	2935	2940	2935	19
672	20230601	123600	348106345	2935	2935	2935	2935	0
673	20230601	123500	348106345	2935	2935	2935	2935	9
674	20230601	123400	348079930	2935	2935	2935	2935	0
675	20230601	123300	348079930	2935	2935	2935	2935	10
676	20230601	123200	348050580	2935	2935	2935	2935	9
677	20230601	123100	348024165	2935	2935	2935	2935	0
678	20230601	123000	348024165	2935	2935	2935	2935	10
679	20230601	122900	347994815	2935	2935	2935	2935	10
680	20230601	122800	347965465	2935	2935	2935	2935	0
681	20230601	122700	347965465	2935	2935	2935	2935	10
682	20230601	122600	347936115	2935	2935	2935	2935	9
683	20230601	122500	347909700	2935	2935	2935	2935	956
684	20230601	122400	345103840	2945	2945	2945	2945	0
685	20230601	122300	345103840	2945	2945	2945	2945	0
686	20230601	122200	345103840	2945	2945	2945	2945	0
687	20230601	122100	345103840	2945	2945	2945	2945	333
688	20230601	122000	344123155	2945	2945	2945	2945	0
689	20230601	121900	344123155	2945	2945	2945	2945	0
690	20230601	121800	344123155	2945	2935	2945	2935	2410
691	20230601	121700	337031255	2935	2935	2935	2935	337
692	20230601	121600	336042160	2930	2930	2930	2930	9
693	20230601	121500	336015790	2930	2930	2930	2930	10
694	20230601	121400	335986490	2930	2930	2930	2930	0
695	20230601	121300	335986490	2930	2930	2930	2930	9
696	20230601	121200	335960120	2930	2930	2930	2930	127
697	20230601	121100	335588010	2935	2935	2935	2935	0
698	20230601	121000	335588010	2935	2935	2935	2935	0
699	20230601	120900	335588010	2935	2935	2935	2935	1
700	20230601	120800	335585075	2935	2935	2935	2935	1
701	20230601	120700	335582140	2935	2935	2935	2935	0
702	20230601	120600	335582140	2935	2935	2935	2935	0
703	20230601	120500	335582140	2935	2935	2935	2935	0
704	20230601	120400	335582140	2935	2935	2935	2935	0
705	20230601	120300	335582140	2935	2935	2935	2935	100
706	20230601	120200	335288640	2935	2935	2935	2935	136
707	20230601	120100	334889480	2930	2930	2930	2930	1
708	20230601	120000	334886550	2935	2935	2935	2935	35
709	20230601	115900	334783825	2930	2930	2930	2930	10
710	20230601	115800	334754525	2930	2930	2930	2930	9
711	20230601	115700	334728155	2930	2930	2930	2930	0
712	20230601	115600	334728155	2930	2930	2930	2930	10
713	20230601	115500	334698855	2930	2930	2930	2930	9
714	20230601	115400	334672485	2930	2930	2930	2930	0
715	20230601	115300	334672485	2930	2930	2930	2930	10
716	20230601	115200	334643185	2930	2930	2930	2930	137
717	20230601	115100	334241775	2930	2930	2930	2930	0
718	20230601	115000	334241775	2930	2930	2930	2930	10
719	20230601	114900	334212475	2930	2930	2930	2930	500
720	20230601	114800	332747475	2930	2930	2930	2930	127
721	20230601	114700	332375365	2930	2930	2930	2930	0
722	20230601	114600	332375365	2930	2930	2930	2930	55
723	20230601	114500	332214215	2925	2925	2925	2925	9
724	20230601	114400	332187890	2925	2925	2925	2925	134
725	20230601	114300	331795940	2925	2925	2925	2925	1
726	20230601	114200	331793015	2925	2925	2925	2925	0
727	20230601	114100	331793015	2925	2925	2925	2925	1
728	20230601	114000	331790090	2925	2925	2925	2925	1
729	20230601	113900	331787165	2925	2925	2925	2925	0
730	20230601	113800	331787165	2925	2925	2925	2925	0
731	20230601	113700	331787165	2925	2925	2925	2925	0
732	20230601	113600	331787165	2925	2925	2925	2925	199
733	20230601	113500	331205090	2930	2930	2930	2930	0
734	20230601	113400	331205090	2930	2930	2930	2930	0
735	20230601	113300	331205090	2930	2930	2930	2930	0
736	20230601	113200	331205090	2930	2930	2930	2930	0
737	20230601	113100	331205090	2930	2930	2930	2930	0
738	20230601	113000	331205090	2930	2930	2930	2930	0
739	20230601	112900	331205090	2930	2930	2930	2930	0
740	20230601	112800	331205090	2930	2930	2930	2930	0
741	20230601	112700	331205090	2930	2930	2930	2930	0
742	20230601	112600	331205090	2930	2930	2930	2930	0
743	20230601	112500	331205090	2930	2925	2930	2925	11
744	20230601	112400	331172910	2925	2930	2930	2925	862
745	20230601	112300	328647325	2930	2930	2930	2930	222
746	20230601	112200	327996865	2930	2930	2930	2930	10
747	20230601	112100	327967565	2930	2930	2930	2930	9
748	20230601	112000	327941195	2930	2930	2930	2930	580
749	20230601	111900	326241795	2935	2935	2935	2935	0
750	20230601	111800	326241795	2935	2935	2935	2935	50
751	20230601	111700	326095045	2935	2935	2935	2935	0
752	20230601	111600	326095045	2935	2935	2935	2935	0
753	20230601	111500	326095045	2935	2935	2935	2935	0
754	20230601	111400	326095045	2935	2935	2935	2935	300
755	20230601	111300	325214545	2940	2940	2940	2940	0
756	20230601	111200	325214545	2940	2940	2940	2940	0
757	20230601	111100	325214545	2940	2940	2940	2940	0
758	20230601	111000	325214545	2940	2940	2940	2940	3
759	20230601	110900	325205725	2940	2940	2940	2940	0
760	20230601	110800	325205725	2940	2935	2940	2935	10
761	20230601	110700	325176370	2935	2935	2935	2935	10
762	20230601	110600	325147020	2935	2935	2935	2935	0
763	20230601	110500	325147020	2935	2935	2935	2935	684
764	20230601	110400	323139480	2935	2935	2935	2935	11
765	20230601	110300	323107195	2935	2935	2935	2935	0
766	20230601	110200	323107195	2935	2935	2935	2935	9
767	20230601	110100	323080780	2935	2935	2935	2935	0
768	20230601	110000	323080780	2935	2935	2935	2935	10
769	20230601	105900	323051430	2935	2940	2940	2935	43
770	20230601	105800	322925060	2940	2940	2940	2940	0
771	20230601	105700	322925060	2940	2940	2940	2940	349
772	20230601	105600	321899000	2940	2940	2940	2940	9
773	20230601	105500	321872540	2940	2940	2940	2940	0
774	20230601	105400	321872540	2940	2940	2940	2940	624
775	20230601	105300	320037980	2940	2935	2940	2935	43
776	20230601	105200	319911605	2935	2935	2935	2935	0
777	20230601	105100	319911605	2935	2935	2935	2935	10
778	20230601	105000	319882255	2935	2935	2935	2935	11
779	20230601	104900	319849970	2935	2935	2935	2935	0
780	20230601	104800	319849970	2935	2935	2935	2935	10
781	20230601	104700	319820620	2935	2935	2935	2935	0
782	20230601	104600	319820620	2935	2935	2935	2935	560
783	20230601	104500	318177020	2935	2935	2935	2935	0
784	20230601	104400	318177020	2935	2935	2935	2935	600
785	20230601	104300	316416020	2935	2935	2935	2935	20
786	20230601	104200	316357320	2930	2930	2930	2930	10
787	20230601	104100	316328020	2930	2930	2930	2930	0
788	20230601	104000	316328020	2930	2930	2930	2930	9
789	20230601	103900	316301650	2930	2930	2930	2930	400
790	20230601	103800	315129650	2930	2930	2930	2930	31
791	20230601	103700	315038820	2930	2930	2930	2930	9
792	20230601	103600	315012450	2930	2915	2930	2915	14508
793	20230601	103500	272560020	2915	2915	2915	2915	4000
794	20230601	103400	260900020	2920	2920	2920	2920	10
795	20230601	103300	260870820	2920	2920	2920	2920	10
796	20230601	103200	260841620	2920	2920	2920	2920	0
797	20230601	103100	260841620	2920	2920	2920	2920	9
798	20230601	103000	260815340	2920	2920	2920	2920	0
799	20230601	102900	260815340	2920	2920	2920	2920	10
800	20230601	102800	260786140	2920	2920	2920	2920	174
801	20230601	102700	260278060	2915	2915	2915	2915	0
802	20230601	102600	260278060	2915	2915	2915	2915	2010
803	20230601	102500	254418910	2915	2915	2915	2915	860
804	20230601	102400	251912010	2915	2920	2920	2915	2442
805	20230601	102300	244792115	2920	2920	2920	2920	10
806	20230601	102200	244762915	2920	2920	2920	2920	509
807	20230601	102100	243276635	2920	2920	2920	2920	0
808	20230601	102000	243276635	2920	2920	2920	2920	25
809	20230601	101900	243203635	2920	2920	2920	2920	9
810	20230601	101800	243177355	2920	2920	2920	2920	0
811	20230601	101700	243177355	2920	2920	2920	2920	919
812	20230601	101600	240493875	2920	2920	2920	2920	0
813	20230601	101500	240493875	2920	2920	2920	2920	9
814	20230601	101400	240467595	2920	2920	2920	2920	10
815	20230601	101300	240438395	2920	2920	2920	2920	0
816	20230601	101200	240438395	2920	2920	2920	2920	555
817	20230601	101100	238817795	2920	2920	2920	2920	979
818	20230601	101000	235959115	2920	2920	2920	2920	850
819	20230601	100900	233477115	2925	2910	2925	2910	5653
820	20230601	100800	216955415	2910	2910	2910	2910	1002
821	20230601	100700	214039595	2910	2910	2910	2910	8
822	20230601	100600	214016315	2910	2900	2920	2900	5099
823	20230601	100500	199190195	2900	2905	2905	2900	3001
824	20230601	100400	190480500	2905	2905	2905	2905	641
825	20230601	100300	188618395	2905	2910	2910	2905	3624
826	20230601	100200	178082555	2920	2920	2920	2920	0
827	20230601	100100	178082555	2920	2920	2920	2920	437
828	20230601	100000	176806515	2920	2920	2920	2920	0
829	20230601	095900	176806515	2920	2920	2920	2920	500
830	20230601	095800	175346515	2920	2920	2920	2920	0
831	20230601	095700	175346515	2920	2915	2920	2915	525
832	20230601	095600	173813540	2905	2900	2905	2900	251
833	20230601	095500	173085635	2900	2905	2905	2900	3935
834	20230601	095400	161674010	2905	2910	2910	2905	1500
835	20230601	095300	157315200	2910	2910	2910	2910	0
836	20230601	095200	157315200	2910	2910	2910	2910	83
837	20230601	095100	157073670	2915	2915	2915	2915	0
838	20230601	095000	157073670	2915	2915	2915	2915	77
839	20230601	094900	156849215	2910	2910	2910	2910	2200
840	20230601	094800	150447215	2910	2910	2910	2910	0
841	20230601	094700	150447215	2910	2910	2910	2910	2000
842	20230601	094600	144627215	2910	2910	2910	2910	2568
843	20230601	094500	137154335	2910	2910	2910	2910	1500
844	20230601	094400	132789335	2920	2900	2920	2900	2100
845	20230601	094300	126697335	2900	2910	2910	2900	11428
846	20230601	094200	93519765	2910	2915	2915	2910	5772
847	20230601	094100	76715705	2930	2920	2930	2920	1046
848	20230601	094000	73661145	2920	2920	2920	2915	5082
849	20230601	093900	58826225	2930	2930	2930	2930	4
850	20230601	093800	58814505	2920	2925	2925	2920	3837
851	20230601	093700	47594155	2930	2930	2930	2930	0
852	20230601	093600	47594155	2930	2930	2930	2930	1
853	20230601	093500	47591225	2930	2930	2930	2930	10
854	20230601	093400	47561925	2930	2930	2930	2930	0
855	20230601	093300	47561925	2930	2925	2930	2925	11
856	20230601	093200	47529745	2930	2930	2930	2930	1
857	20230601	093100	47526815	2925	2925	2925	2925	5
858	20230601	093000	47512190	2930	2930	2930	2925	210
859	20230601	092900	46896925	2930	2930	2930	2930	0
860	20230601	092800	46896925	2930	2930	2930	2930	0
861	20230601	092700	46896925	2930	2930	2930	2930	0
862	20230601	092600	46896925	2930	2930	2930	2930	1229
863	20230601	092500	43295955	2925	2925	2925	2925	0
864	20230601	092400	43295955	2925	2925	2925	2925	0
865	20230601	092300	43295955	2925	2925	2925	2925	0
866	20230601	092200	43295955	2925	2925	2925	2925	1500
867	20230601	092100	38908455	2930	2930	2930	2930	68
868	20230601	092000	38709215	2930	2930	2930	2930	0
869	20230601	091900	38709215	2930	2930	2930	2930	0
870	20230601	091800	38709215	2930	2930	2930	2930	44
871	20230601	091700	38580295	2930	2930	2930	2930	17
872	20230601	091600	38530485	2915	2915	2915	2915	0
873	20230601	091500	38530485	2915	2920	2920	2915	2377
874	20230601	091400	31592335	2925	2930	2930	2925	1017
875	20230601	091300	28616740	2930	2930	2930	2930	207
876	20230601	091200	28010230	2930	2935	2935	2930	921
877	20230601	091100	25310095	2935	2935	2935	2935	1914
878	20230601	091000	19692505	2930	2935	2940	2930	548
879	20230601	090900	18086000	2930	2940	2945	2925	1473
880	20230601	090800	13764815	2940	2940	2945	2940	681
881	20230601	090700	11762240	2940	2940	2940	2940	220
882	20230601	090600	11115440	2940	2940	2940	2940	863
883	20230601	090500	8578220	2935	2940	2940	2935	30
884	20230601	090400	8490120	2940	2935	2940	2935	1000
885	20230601	090300	5550130	2930	2930	2930	2925	686
886	20230601	090200	3540265	2935	2930	2935	2930	102
887	20230601	090100	3240900	2925	2925	2925	2925	0
888	20230601	090000	3240900	2925	2925	2925	2925	1108