KissMeData/091810/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	234000	1709130300	2935	2935	2935	2935	19597
3	20230601	233900	1709130300	2935	2935	2935	2935	0
4	20230601	233800	1709130300	2935	2935	2935	2935	0
5	20230601	233700	1709130300	2935	2935	2935	2935	0
6	20230601	233600	1709130300	2935	2935	2935	2935	0
7	20230601	233500	1709130300	2935	2935	2935	2935	0
8	20230601	233400	1709130300	2935	2935	2935	2935	0
9	20230601	233300	1709130300	2935	2935	2935	2935	0
10	20230601	233200	1709130300	2935	2935	2935	2935	0
11	20230601	233100	1709130300	2935	2935	2935	2935	0
12	20230601	233000	1709130300	2935	2935	2935	2935	0
13	20230601	232900	1709130300	2935	2935	2935	2935	0
14	20230601	232800	1709130300	2935	2935	2935	2935	0
15	20230601	232700	1709130300	2935	2935	2935	2935	0
16	20230601	232600	1709130300	2935	2935	2935	2935	0
17	20230601	232500	1709130300	2935	2935	2935	2935	0
18	20230601	232400	1709130300	2935	2935	2935	2935	0
19	20230601	232300	1709130300	2935	2935	2935	2935	0
20	20230601	232200	1709130300	2935	2935	2935	2935	0
21	20230601	232100	1709130300	2935	2935	2935	2935	0
22	20230601	232000	1709130300	2935	2935	2935	2935	0
23	20230601	231900	1709130300	2935	2935	2935	2935	0
24	20230601	231800	1709130300	2935	2935	2935	2935	0
25	20230601	231700	1709130300	2935	2935	2935	2935	0
26	20230601	231600	1709130300	2935	2935	2935	2935	0
27	20230601	231500	1709130300	2935	2935	2935	2935	0
28	20230601	231400	1709130300	2935	2935	2935	2935	0
29	20230601	231300	1709130300	2935	2935	2935	2935	0
30	20230601	231200	1709130300	2935	2935	2935	2935	0
31	20230601	231100	1709130300	2935	2935	2935	2935	0
32	20230601	231000	1709130300	2935	2935	2935	2935	19597
33	20230601	230900	1709130300	2935	2935	2935	2935	0
34	20230601	230800	1709130300	2935	2935	2935	2935	0
35	20230601	230700	1709130300	2935	2935	2935	2935	0
36	20230601	230600	1709130300	2935	2935	2935	2935	0
37	20230601	230500	1709130300	2935	2935	2935	2935	0
38	20230601	230400	1709130300	2935	2935	2935	2935	0
39	20230601	230300	1709130300	2935	2935	2935	2935	0
40	20230601	230200	1709130300	2935	2935	2935	2935	0
41	20230601	230100	1709130300	2935	2935	2935	2935	0
42	20230601	230000	1709130300	2935	2935	2935	2935	0
43	20230601	225900	1709130300	2935	2935	2935	2935	0
44	20230601	225800	1709130300	2935	2935	2935	2935	0
45	20230601	225700	1709130300	2935	2935	2935	2935	0
46	20230601	225600	1709130300	2935	2935	2935	2935	0
47	20230601	225500	1709130300	2935	2935	2935	2935	0
48	20230601	225400	1709130300	2935	2935	2935	2935	0
49	20230601	225300	1709130300	2935	2935	2935	2935	0
50	20230601	225200	1709130300	2935	2935	2935	2935	0
51	20230601	225100	1709130300	2935	2935	2935	2935	0
52	20230601	225000	1709130300	2935	2935	2935	2935	0
53	20230601	224900	1709130300	2935	2935	2935	2935	0
54	20230601	224800	1709130300	2935	2935	2935	2935	0
55	20230601	224700	1709130300	2935	2935	2935	2935	0
56	20230601	224600	1709130300	2935	2935	2935	2935	0
57	20230601	224500	1709130300	2935	2935	2935	2935	0
58	20230601	224400	1709130300	2935	2935	2935	2935	0
59	20230601	224300	1709130300	2935	2935	2935	2935	0
60	20230601	224200	1709130300	2935	2935	2935	2935	0
61	20230601	224100	1709130300	2935	2935	2935	2935	0
62	20230601	224000	1709130300	2935	2935	2935	2935	19597
63	20230601	223900	1709130300	2935	2935	2935	2935	0
64	20230601	223800	1709130300	2935	2935	2935	2935	0
65	20230601	223700	1709130300	2935	2935	2935	2935	0
66	20230601	223600	1709130300	2935	2935	2935	2935	0
67	20230601	223500	1709130300	2935	2935	2935	2935	0
68	20230601	223400	1709130300	2935	2935	2935	2935	0
69	20230601	223300	1709130300	2935	2935	2935	2935	0
70	20230601	223200	1709130300	2935	2935	2935	2935	0
71	20230601	223100	1709130300	2935	2935	2935	2935	0
72	20230601	223000	1709130300	2935	2935	2935	2935	0
73	20230601	222900	1709130300	2935	2935	2935	2935	0
74	20230601	222800	1709130300	2935	2935	2935	2935	0
75	20230601	222700	1709130300	2935	2935	2935	2935	0
76	20230601	222600	1709130300	2935	2935	2935	2935	0
77	20230601	222500	1709130300	2935	2935	2935	2935	0
78	20230601	222400	1709130300	2935	2935	2935	2935	0
79	20230601	222300	1709130300	2935	2935	2935	2935	0
80	20230601	222200	1709130300	2935	2935	2935	2935	0
81	20230601	222100	1709130300	2935	2935	2935	2935	0
82	20230601	222000	1709130300	2935	2935	2935	2935	0
83	20230601	221900	1709130300	2935	2935	2935	2935	0
84	20230601	221800	1709130300	2935	2935	2935	2935	0
85	20230601	221700	1709130300	2935	2935	2935	2935	0
86	20230601	221600	1709130300	2935	2935	2935	2935	0
87	20230601	221500	1709130300	2935	2935	2935	2935	0
88	20230601	221400	1709130300	2935	2935	2935	2935	0
89	20230601	221300	1709130300	2935	2935	2935	2935	0
90	20230601	221200	1709130300	2935	2935	2935	2935	0
91	20230601	221100	1709130300	2935	2935	2935	2935	0
92	20230601	221000	1709130300	2935	2935	2935	2935	19597
93	20230601	220900	1709130300	2935	2935	2935	2935	0
94	20230601	220800	1709130300	2935	2935	2935	2935	0
95	20230601	220700	1709130300	2935	2935	2935	2935	0
96	20230601	220600	1709130300	2935	2935	2935	2935	0
97	20230601	220500	1709130300	2935	2935	2935	2935	0
98	20230601	220400	1709130300	2935	2935	2935	2935	0
99	20230601	220300	1709130300	2935	2935	2935	2935	0
100	20230601	220200	1709130300	2935	2935	2935	2935	0
101	20230601	220100	1709130300	2935	2935	2935	2935	0
102	20230601	220000	1709130300	2935	2935	2935	2935	0
103	20230601	215900	1709130300	2935	2935	2935	2935	0
104	20230601	215800	1709130300	2935	2935	2935	2935	0
105	20230601	215700	1709130300	2935	2935	2935	2935	0
106	20230601	215600	1709130300	2935	2935	2935	2935	0
107	20230601	215500	1709130300	2935	2935	2935	2935	0
108	20230601	215400	1709130300	2935	2935	2935	2935	0
109	20230601	215300	1709130300	2935	2935	2935	2935	0
110	20230601	215200	1709130300	2935	2935	2935	2935	0
111	20230601	215100	1709130300	2935	2935	2935	2935	0
112	20230601	215000	1709130300	2935	2935	2935	2935	0
113	20230601	214900	1709130300	2935	2935	2935	2935	0
114	20230601	214800	1709130300	2935	2935	2935	2935	0
115	20230601	214700	1709130300	2935	2935	2935	2935	0
116	20230601	214600	1709130300	2935	2935	2935	2935	0
117	20230601	214500	1709130300	2935	2935	2935	2935	0
118	20230601	214400	1709130300	2935	2935	2935	2935	0
119	20230601	214300	1709130300	2935	2935	2935	2935	0
120	20230601	214200	1709130300	2935	2935	2935	2935	0
121	20230601	214100	1709130300	2935	2935	2935	2935	0
122	20230601	214000	1709130300	2935	2935	2935	2935	19597
123	20230601	213900	1709130300	2935	2935	2935	2935	0
124	20230601	213800	1709130300	2935	2935	2935	2935	0
125	20230601	213700	1709130300	2935	2935	2935	2935	0
126	20230601	213600	1709130300	2935	2935	2935	2935	0
127	20230601	213500	1709130300	2935	2935	2935	2935	0
128	20230601	213400	1709130300	2935	2935	2935	2935	0
129	20230601	213300	1709130300	2935	2935	2935	2935	0
130	20230601	213200	1709130300	2935	2935	2935	2935	0
131	20230601	213100	1709130300	2935	2935	2935	2935	0
132	20230601	213000	1709130300	2935	2935	2935	2935	0
133	20230601	212900	1709130300	2935	2935	2935	2935	0
134	20230601	212800	1709130300	2935	2935	2935	2935	0
135	20230601	212700	1709130300	2935	2935	2935	2935	0
136	20230601	212600	1709130300	2935	2935	2935	2935	0
137	20230601	212500	1709130300	2935	2935	2935	2935	0
138	20230601	212400	1709130300	2935	2935	2935	2935	0
139	20230601	212300	1709130300	2935	2935	2935	2935	0
140	20230601	212200	1709130300	2935	2935	2935	2935	0
141	20230601	212100	1709130300	2935	2935	2935	2935	0
142	20230601	212000	1709130300	2935	2935	2935	2935	0
143	20230601	211900	1709130300	2935	2935	2935	2935	0
144	20230601	211800	1709130300	2935	2935	2935	2935	0
145	20230601	211700	1709130300	2935	2935	2935	2935	0
146	20230601	211600	1709130300	2935	2935	2935	2935	0
147	20230601	211500	1709130300	2935	2935	2935	2935	0
148	20230601	211400	1709130300	2935	2935	2935	2935	0
149	20230601	211300	1709130300	2935	2935	2935	2935	0
150	20230601	211200	1709130300	2935	2935	2935	2935	0
151	20230601	211100	1709130300	2935	2935	2935	2935	0
152	20230601	211000	1709130300	2935	2935	2935	2935	19597
153	20230601	210900	1709130300	2935	2935	2935	2935	0
154	20230601	210800	1709130300	2935	2935	2935	2935	0
155	20230601	210700	1709130300	2935	2935	2935	2935	0
156	20230601	210600	1709130300	2935	2935	2935	2935	0
157	20230601	210500	1709130300	2935	2935	2935	2935	0
158	20230601	210400	1709130300	2935	2935	2935	2935	0
159	20230601	210300	1709130300	2935	2935	2935	2935	0
160	20230601	210200	1709130300	2935	2935	2935	2935	0
161	20230601	210100	1709130300	2935	2935	2935	2935	0
162	20230601	210000	1709130300	2935	2935	2935	2935	0
163	20230601	205900	1709130300	2935	2935	2935	2935	0
164	20230601	205800	1709130300	2935	2935	2935	2935	0
165	20230601	205700	1709130300	2935	2935	2935	2935	0
166	20230601	205600	1709130300	2935	2935	2935	2935	0
167	20230601	205500	1709130300	2935	2935	2935	2935	0
168	20230601	205400	1709130300	2935	2935	2935	2935	0
169	20230601	205300	1709130300	2935	2935	2935	2935	0
170	20230601	205200	1709130300	2935	2935	2935	2935	0
171	20230601	205100	1709130300	2935	2935	2935	2935	0
172	20230601	205000	1709130300	2935	2935	2935	2935	0
173	20230601	204900	1709130300	2935	2935	2935	2935	0
174	20230601	204800	1709130300	2935	2935	2935	2935	0
175	20230601	204700	1709130300	2935	2935	2935	2935	0
176	20230601	204600	1709130300	2935	2935	2935	2935	0
177	20230601	204500	1709130300	2935	2935	2935	2935	0
178	20230601	204400	1709130300	2935	2935	2935	2935	0
179	20230601	204300	1709130300	2935	2935	2935	2935	0
180	20230601	204200	1709130300	2935	2935	2935	2935	0
181	20230601	204100	1709130300	2935	2935	2935	2935	0
182	20230601	204000	1709130300	2935	2935	2935	2935	19597
183	20230601	203900	1709130300	2935	2935	2935	2935	0
184	20230601	203800	1709130300	2935	2935	2935	2935	0
185	20230601	203700	1709130300	2935	2935	2935	2935	0
186	20230601	203600	1709130300	2935	2935	2935	2935	0
187	20230601	203500	1709130300	2935	2935	2935	2935	0
188	20230601	203400	1709130300	2935	2935	2935	2935	0
189	20230601	203300	1709130300	2935	2935	2935	2935	0
190	20230601	203200	1709130300	2935	2935	2935	2935	0
191	20230601	203100	1709130300	2935	2935	2935	2935	0
192	20230601	203000	1709130300	2935	2935	2935	2935	0
193	20230601	202900	1709130300	2935	2935	2935	2935	0
194	20230601	202800	1709130300	2935	2935	2935	2935	0
195	20230601	202700	1709130300	2935	2935	2935	2935	0
196	20230601	202600	1709130300	2935	2935	2935	2935	0
197	20230601	202500	1709130300	2935	2935	2935	2935	0
198	20230601	202400	1709130300	2935	2935	2935	2935	0
199	20230601	202300	1709130300	2935	2935	2935	2935	0
200	20230601	202200	1709130300	2935	2935	2935	2935	0
201	20230601	202100	1709130300	2935	2935	2935	2935	0
202	20230601	202000	1709130300	2935	2935	2935	2935	0
203	20230601	201900	1709130300	2935	2935	2935	2935	0
204	20230601	201800	1709130300	2935	2935	2935	2935	0
205	20230601	201700	1709130300	2935	2935	2935	2935	0
206	20230601	201600	1709130300	2935	2935	2935	2935	0
207	20230601	201500	1709130300	2935	2935	2935	2935	0
208	20230601	201400	1709130300	2935	2935	2935	2935	0
209	20230601	201300	1709130300	2935	2935	2935	2935	0
210	20230601	201200	1709130300	2935	2935	2935	2935	0
211	20230601	201100	1709130300	2935	2935	2935	2935	0
212	20230601	201000	1709130300	2935	2935	2935	2935	19597
213	20230601	200900	1709130300	2935	2935	2935	2935	0
214	20230601	200800	1709130300	2935	2935	2935	2935	0
215	20230601	200700	1709130300	2935	2935	2935	2935	0
216	20230601	200600	1709130300	2935	2935	2935	2935	0
217	20230601	200500	1709130300	2935	2935	2935	2935	0
218	20230601	200400	1709130300	2935	2935	2935	2935	0
219	20230601	200300	1709130300	2935	2935	2935	2935	0
220	20230601	200200	1709130300	2935	2935	2935	2935	0
221	20230601	200100	1709130300	2935	2935	2935	2935	0
222	20230601	200000	1709130300	2935	2935	2935	2935	0
223	20230601	195900	1709130300	2935	2935	2935	2935	0
224	20230601	195800	1709130300	2935	2935	2935	2935	0
225	20230601	195700	1709130300	2935	2935	2935	2935	0
226	20230601	195600	1709130300	2935	2935	2935	2935	0
227	20230601	195500	1709130300	2935	2935	2935	2935	0
228	20230601	195400	1709130300	2935	2935	2935	2935	0
229	20230601	195300	1709130300	2935	2935	2935	2935	0
230	20230601	195200	1709130300	2935	2935	2935	2935	0
231	20230601	195100	1709130300	2935	2935	2935	2935	0
232	20230601	195000	1709130300	2935	2935	2935	2935	0
233	20230601	194900	1709130300	2935	2935	2935	2935	0
234	20230601	194800	1709130300	2935	2935	2935	2935	0
235	20230601	194700	1709130300	2935	2935	2935	2935	0
236	20230601	194600	1709130300	2935	2935	2935	2935	0
237	20230601	194500	1709130300	2935	2935	2935	2935	0
238	20230601	194400	1709130300	2935	2935	2935	2935	0
239	20230601	194300	1709130300	2935	2935	2935	2935	0
240	20230601	194200	1709130300	2935	2935	2935	2935	0
241	20230601	194100	1709130300	2935	2935	2935	2935	0
242	20230601	194000	1709130300	2935	2935	2935	2935	19597
243	20230601	193900	1709130300	2935	2935	2935	2935	0
244	20230601	193800	1709130300	2935	2935	2935	2935	0
245	20230601	193700	1709130300	2935	2935	2935	2935	0
246	20230601	193600	1709130300	2935	2935	2935	2935	0
247	20230601	193500	1709130300	2935	2935	2935	2935	0
248	20230601	193400	1709130300	2935	2935	2935	2935	0
249	20230601	193300	1709130300	2935	2935	2935	2935	0
250	20230601	193200	1709130300	2935	2935	2935	2935	0
251	20230601	193100	1709130300	2935	2935	2935	2935	0
252	20230601	193000	1709130300	2935	2935	2935	2935	0
253	20230601	192900	1709130300	2935	2935	2935	2935	0
254	20230601	192800	1709130300	2935	2935	2935	2935	0
255	20230601	192700	1709130300	2935	2935	2935	2935	0
256	20230601	192600	1709130300	2935	2935	2935	2935	0
257	20230601	192500	1709130300	2935	2935	2935	2935	0
258	20230601	192400	1709130300	2935	2935	2935	2935	0
259	20230601	192300	1709130300	2935	2935	2935	2935	0
260	20230601	192200	1709130300	2935	2935	2935	2935	0
261	20230601	192100	1709130300	2935	2935	2935	2935	0
262	20230601	192000	1709130300	2935	2935	2935	2935	0
263	20230601	191900	1709130300	2935	2935	2935	2935	0
264	20230601	191800	1709130300	2935	2935	2935	2935	0
265	20230601	191700	1709130300	2935	2935	2935	2935	0
266	20230601	191600	1709130300	2935	2935	2935	2935	0
267	20230601	191500	1709130300	2935	2935	2935	2935	0
268	20230601	191400	1709130300	2935	2935	2935	2935	0
269	20230601	191300	1709130300	2935	2935	2935	2935	0
270	20230601	191200	1709130300	2935	2935	2935	2935	0
271	20230601	191100	1709130300	2935	2935	2935	2935	0
272	20230601	191000	1709130300	2935	2935	2935	2935	19597
273	20230601	190900	1709130300	2935	2935	2935	2935	0
274	20230601	190800	1709130300	2935	2935	2935	2935	0
275	20230601	190700	1709130300	2935	2935	2935	2935	0
276	20230601	190600	1709130300	2935	2935	2935	2935	0
277	20230601	190500	1709130300	2935	2935	2935	2935	0
278	20230601	190400	1709130300	2935	2935	2935	2935	0
279	20230601	190300	1709130300	2935	2935	2935	2935	0
280	20230601	190200	1709130300	2935	2935	2935	2935	0
281	20230601	190100	1709130300	2935	2935	2935	2935	0
282	20230601	190000	1709130300	2935	2935	2935	2935	0
283	20230601	185900	1709130300	2935	2935	2935	2935	0
284	20230601	185800	1709130300	2935	2935	2935	2935	0
285	20230601	185700	1709130300	2935	2935	2935	2935	0
286	20230601	185600	1709130300	2935	2935	2935	2935	0
287	20230601	185500	1709130300	2935	2935	2935	2935	0
288	20230601	185400	1709130300	2935	2935	2935	2935	0
289	20230601	185300	1709130300	2935	2935	2935	2935	0
290	20230601	185200	1709130300	2935	2935	2935	2935	0
291	20230601	185100	1709130300	2935	2935	2935	2935	0
292	20230601	185000	1709130300	2935	2935	2935	2935	0
293	20230601	184900	1709130300	2935	2935	2935	2935	0
294	20230601	184800	1709130300	2935	2935	2935	2935	0
295	20230601	184700	1709130300	2935	2935	2935	2935	0
296	20230601	184600	1709130300	2935	2935	2935	2935	0
297	20230601	184500	1709130300	2935	2935	2935	2935	0
298	20230601	184400	1709130300	2935	2935	2935	2935	0
299	20230601	184300	1709130300	2935	2935	2935	2935	0
300	20230601	184200	1709130300	2935	2935	2935	2935	0
301	20230601	184100	1709130300	2935	2935	2935	2935	0
302	20230601	184000	1709130300	2935	2935	2935	2935	19597
303	20230601	183900	1709130300	2935	2935	2935	2935	0
304	20230601	183800	1709130300	2935	2935	2935	2935	0
305	20230601	183700	1709130300	2935	2935	2935	2935	0
306	20230601	183600	1709130300	2935	2935	2935	2935	0
307	20230601	183500	1709130300	2935	2935	2935	2935	0
308	20230601	183400	1709130300	2935	2935	2935	2935	0
309	20230601	183300	1709130300	2935	2935	2935	2935	0
310	20230601	183200	1709130300	2935	2935	2935	2935	0
311	20230601	183100	1709130300	2935	2935	2935	2935	0
312	20230601	183000	1709130300	2935	2935	2935	2935	0
313	20230601	182900	1709130300	2935	2935	2935	2935	0
314	20230601	182800	1709130300	2935	2935	2935	2935	0
315	20230601	182700	1709130300	2935	2935	2935	2935	0
316	20230601	182600	1709130300	2935	2935	2935	2935	0
317	20230601	182500	1709130300	2935	2935	2935	2935	0
318	20230601	182400	1709130300	2935	2935	2935	2935	0
319	20230601	182300	1709130300	2935	2935	2935	2935	0
320	20230601	182200	1709130300	2935	2935	2935	2935	0
321	20230601	182100	1709130300	2935	2935	2935	2935	0
322	20230601	182000	1709130300	2935	2935	2935	2935	0
323	20230601	181900	1709130300	2935	2935	2935	2935	0
324	20230601	181800	1709130300	2935	2935	2935	2935	0
325	20230601	181700	1709130300	2935	2935	2935	2935	0
326	20230601	181600	1709130300	2935	2935	2935	2935	0
327	20230601	181500	1709130300	2935	2935	2935	2935	0
328	20230601	181400	1709130300	2935	2935	2935	2935	0
329	20230601	181300	1709130300	2935	2935	2935	2935	0
330	20230601	181200	1709130300	2935	2935	2935	2935	0
331	20230601	181100	1709130300	2935	2935	2935	2935	0
332	20230601	181000	1709130300	2935	2935	2935	2935	19597
333	20230601	180900	1709130300	2935	2935	2935	2935	0
334	20230601	180800	1709130300	2935	2935	2935	2935	0
335	20230601	180700	1709130300	2935	2935	2935	2935	0
336	20230601	180600	1709130300	2935	2935	2935	2935	0
337	20230601	180500	1709130300	2935	2935	2935	2935	0
338	20230601	180400	1709130300	2935	2935	2935	2935	0
339	20230601	180300	1709130300	2935	2935	2935	2935	0
340	20230601	180200	1709130300	2935	2935	2935	2935	0
341	20230601	180100	1709130300	2935	2935	2935	2935	0
342	20230601	180000	1709130300	2935	2935	2935	2935	0
343	20230601	175900	1709130300	2935	2935	2935	2935	0
344	20230601	175800	1709130300	2935	2935	2935	2935	0
345	20230601	175700	1709130300	2935	2935	2935	2935	0
346	20230601	175600	1709130300	2935	2935	2935	2935	0
347	20230601	175500	1709130300	2935	2935	2935	2935	0
348	20230601	175400	1709130300	2935	2935	2935	2935	0
349	20230601	175300	1709130300	2935	2935	2935	2935	0
350	20230601	175200	1709130300	2935	2935	2935	2935	0
351	20230601	175100	1709130300	2935	2935	2935	2935	0
352	20230601	175000	1709130300	2935	2935	2935	2935	0
353	20230601	174900	1709130300	2935	2935	2935	2935	0
354	20230601	174800	1709130300	2935	2935	2935	2935	0
355	20230601	174700	1709130300	2935	2935	2935	2935	0
356	20230601	174600	1709130300	2935	2935	2935	2935	0
357	20230601	174500	1709130300	2935	2935	2935	2935	0
358	20230601	174400	1709130300	2935	2935	2935	2935	0
359	20230601	174300	1709130300	2935	2935	2935	2935	0
360	20230601	174200	1709130300	2935	2935	2935	2935	0
361	20230601	174100	1709130300	2935	2935	2935	2935	0
362	20230601	174000	1709130300	2935	2935	2935	2935	19597
363	20230601	173900	1709130300	2935	2935	2935	2935	0
364	20230601	173800	1709130300	2935	2935	2935	2935	0
365	20230601	173700	1709130300	2935	2935	2935	2935	0
366	20230601	173600	1709130300	2935	2935	2935	2935	0
367	20230601	173500	1709130300	2935	2935	2935	2935	0
368	20230601	173400	1709130300	2935	2935	2935	2935	0
369	20230601	173300	1709130300	2935	2935	2935	2935	0
370	20230601	173200	1709130300	2935	2935	2935	2935	0
371	20230601	173100	1709130300	2935	2935	2935	2935	0
372	20230601	173000	1709130300	2935	2935	2935	2935	0
373	20230601	172900	1709130300	2935	2935	2935	2935	0
374	20230601	172800	1709130300	2935	2935	2935	2935	0
375	20230601	172700	1709130300	2935	2935	2935	2935	0
376	20230601	172600	1709130300	2935	2935	2935	2935	0
377	20230601	172500	1709130300	2935	2935	2935	2935	0
378	20230601	172400	1709130300	2935	2935	2935	2935	0
379	20230601	172300	1709130300	2935	2935	2935	2935	0
380	20230601	172200	1709130300	2935	2935	2935	2935	0
381	20230601	172100	1709130300	2935	2935	2935	2935	0
382	20230601	172000	1709130300	2935	2935	2935	2935	0
383	20230601	171900	1709130300	2935	2935	2935	2935	0
384	20230601	171800	1709130300	2935	2935	2935	2935	0
385	20230601	171700	1709130300	2935	2935	2935	2935	0
386	20230601	171600	1709130300	2935	2935	2935	2935	0
387	20230601	171500	1709130300	2935	2935	2935	2935	0
388	20230601	171400	1709130300	2935	2935	2935	2935	0
389	20230601	171300	1709130300	2935	2935	2935	2935	0
390	20230601	171200	1709130300	2935	2935	2935	2935	0
391	20230601	171100	1709130300	2935	2935	2935	2935	0
392	20230601	171000	1709130300	2935	2935	2935	2935	19597
393	20230601	170900	1709130300	2935	2935	2935	2935	0
394	20230601	170800	1709130300	2935	2935	2935	2935	0
395	20230601	170700	1709130300	2935	2935	2935	2935	0
396	20230601	170600	1709130300	2935	2935	2935	2935	0
397	20230601	170500	1709130300	2935	2935	2935	2935	0
398	20230601	170400	1709130300	2935	2935	2935	2935	0
399	20230601	170300	1709130300	2935	2935	2935	2935	0
400	20230601	170200	1709130300	2935	2935	2935	2935	0
401	20230601	170100	1709130300	2935	2935	2935	2935	0
402	20230601	170000	1709130300	2935	2935	2935	2935	0
403	20230601	165900	1709130300	2935	2935	2935	2935	0
404	20230601	165800	1709130300	2935	2935	2935	2935	0
405	20230601	165700	1709130300	2935	2935	2935	2935	0
406	20230601	165600	1709130300	2935	2935	2935	2935	0
407	20230601	165500	1709130300	2935	2935	2935	2935	0
408	20230601	165400	1709130300	2935	2935	2935	2935	0
409	20230601	165300	1709130300	2935	2935	2935	2935	0
410	20230601	165200	1709130300	2935	2935	2935	2935	0
411	20230601	165100	1709130300	2935	2935	2935	2935	0
412	20230601	165000	1709130300	2935	2935	2935	2935	0
413	20230601	164900	1709130300	2935	2935	2935	2935	0
414	20230601	164800	1709130300	2935	2935	2935	2935	0
415	20230601	164700	1709130300	2935	2935	2935	2935	0
416	20230601	164600	1709130300	2935	2935	2935	2935	0
417	20230601	164500	1709130300	2935	2935	2935	2935	0
418	20230601	164400	1709130300	2935	2935	2935	2935	0
419	20230601	164300	1709130300	2935	2935	2935	2935	0
420	20230601	164200	1709130300	2935	2935	2935	2935	0
421	20230601	164100	1709130300	2935	2935	2935	2935	0
422	20230601	164000	1709130300	2935	2935	2935	2935	19597
423	20230601	163900	1709130300	2935	2935	2935	2935	0
424	20230601	163800	1709130300	2935	2935	2935	2935	0
425	20230601	163700	1709130300	2935	2935	2935	2935	0
426	20230601	163600	1709130300	2935	2935	2935	2935	0
427	20230601	163500	1709130300	2935	2935	2935	2935	0
428	20230601	163400	1709130300	2935	2935	2935	2935	0
429	20230601	163300	1709130300	2935	2935	2935	2935	0
430	20230601	163200	1709130300	2935	2935	2935	2935	0
431	20230601	163100	1709130300	2935	2935	2935	2935	0
432	20230601	163000	1709130300	2935	2935	2935	2935	0
433	20230601	162900	1709130300	2935	2935	2935	2935	0
434	20230601	162800	1709130300	2935	2935	2935	2935	0
435	20230601	162700	1709130300	2935	2935	2935	2935	0
436	20230601	162600	1709130300	2935	2935	2935	2935	0
437	20230601	162500	1709130300	2935	2935	2935	2935	0
438	20230601	162400	1709130300	2935	2935	2935	2935	0
439	20230601	162300	1709130300	2935	2935	2935	2935	0
440	20230601	162200	1709130300	2935	2935	2935	2935	0
441	20230601	162100	1709130300	2935	2935	2935	2935	0
442	20230601	162000	1709130300	2935	2935	2935	2935	0
443	20230601	161900	1709130300	2935	2935	2935	2935	0
444	20230601	161800	1709130300	2935	2935	2935	2935	0
445	20230601	161700	1709130300	2935	2935	2935	2935	0
446	20230601	161600	1709130300	2935	2935	2935	2935	0
447	20230601	161500	1709130300	2935	2935	2935	2935	0
448	20230601	161400	1709130300	2935	2935	2935	2935	0
449	20230601	161300	1709130300	2935	2935	2935	2935	0
450	20230601	161200	1709130300	2935	2935	2935	2935	0
451	20230601	161100	1709130300	2935	2935	2935	2935	0
452	20230601	161000	1709130300	2935	2935	2935	2935	19597
453	20230601	160900	1709130300	2935	2935	2935	2935	0
454	20230601	160800	1709130300	2935	2935	2935	2935	0
455	20230601	160700	1709130300	2935	2935	2935	2935	0
456	20230601	160600	1709130300	2935	2935	2935	2935	0
457	20230601	160500	1709130300	2935	2935	2935	2935	0
458	20230601	160400	1709130300	2935	2935	2935	2935	0
459	20230601	160300	1709130300	2935	2935	2935	2935	0
460	20230601	160200	1709130300	2935	2935	2935	2935	0
461	20230601	160100	1709130300	2935	2935	2935	2935	0
462	20230601	160000	1709130300	2935	2935	2935	2935	0
463	20230601	155900	1709130300	2935	2935	2935	2935	0
464	20230601	155800	1709130300	2935	2935	2935	2935	0
465	20230601	155700	1709130300	2935	2935	2935	2935	0
466	20230601	155600	1709130300	2935	2935	2935	2935	0
467	20230601	155500	1709130300	2935	2935	2935	2935	0
468	20230601	155400	1709130300	2935	2935	2935	2935	0
469	20230601	155300	1709130300	2935	2935	2935	2935	0
470	20230601	155200	1709130300	2935	2935	2935	2935	0
471	20230601	155100	1709130300	2935	2935	2935	2935	0
472	20230601	155000	1709130300	2935	2935	2935	2935	0
473	20230601	154900	1709130300	2935	2935	2935	2935	0
474	20230601	154800	1709130300	2935	2935	2935	2935	0
475	20230601	154700	1709130300	2935	2935	2935	2935	0
476	20230601	154600	1709130300	2935	2935	2935	2935	0
477	20230601	154500	1709130300	2935	2935	2935	2935	0
478	20230601	154400	1709130300	2935	2935	2935	2935	0
479	20230601	154300	1709130300	2935	2935	2935	2935	0
480	20230601	154200	1709130300	2935	2935	2935	2935	0
481	20230601	154100	1709130300	2935	2935	2935	2935	0
482	20230601	154000	1709130300	2935	2935	2935	2935	19597
483	20230601	153900	1709130300	2935	2935	2935	2935	0
484	20230601	153800	1709130300	2935	2935	2935	2935	0
485	20230601	153700	1709130300	2935	2935	2935	2935	0
486	20230601	153600	1709130300	2935	2935	2935	2935	0
487	20230601	153500	1709130300	2935	2935	2935	2935	0
488	20230601	153400	1709130300	2935	2935	2935	2935	0
489	20230601	153300	1709130300	2935	2935	2935	2935	0
490	20230601	153200	1709130300	2935	2935	2935	2935	0
491	20230601	153100	1709130300	2935	2935	2935	2935	0
492	20230601	153000	1709130300	2935	2935	2935	2935	19597
493	20230601	152900	1651613105	2945	2945	2945	2945	0
494	20230601	152800	1651613105	2945	2945	2945	2945	0
495	20230601	152700	1651613105	2945	2945	2945	2945	0
496	20230601	152600	1651613105	2945	2945	2945	2945	0
497	20230601	152500	1651613105	2945	2945	2945	2945	0
498	20230601	152400	1651613105	2945	2945	2945	2945	0
499	20230601	152300	1651613105	2945	2945	2945	2945	0
500	20230601	152200	1651613105	2945	2945	2945	2945	0
501	20230601	152100	1651613105	2945	2945	2945	2945	0
502	20230601	152000	1651613105	2945	2945	2945	2945	0
503	20230601	151900	1651613105	2945	2945	2945	2940	10341
504	20230601	151800	1621206375	2945	2945	2945	2940	594
505	20230601	151700	1619459430	2940	2940	2945	2940	323
506	20230601	151600	1618509415	2940	2940	2945	2940	650
507	20230601	151500	1616598310	2940	2945	2945	2940	91
508	20230601	151400	1616330340	2945	2945	2945	2940	10270
509	20230601	151300	1586118030	2950	2945	2950	2945	537
510	20230601	151200	1584536500	2945	2945	2950	2945	1725
511	20230601	151100	1579452505	2945	2945	2945	2940	544
512	20230601	151000	1577852200	2945	2945	2950	2945	5341
513	20230601	150900	1562117940	2940	2945	2945	2940	295
514	20230601	150800	1561250570	2945	2945	2945	2940	773
515	20230601	150700	1558977465	2940	2940	2940	2940	136
516	20230601	150600	1558577625	2945	2940	2945	2940	963
517	20230601	150500	1555745535	2940	2945	2945	2940	739
518	20230601	150400	1553570385	2945	2940	2945	2940	498
519	20230601	150300	1552105695	2940	2940	2945	2940	402
520	20230601	150200	1550923060	2940	2945	2945	2940	961
521	20230601	150100	1548097595	2940	2945	2945	2940	827
522	20230601	150000	1545664890	2940	2940	2945	2940	360
523	20230601	145900	1544606470	2940	2940	2945	2940	1535
524	20230601	145800	1540092210	2940	2940	2945	2940	861
525	20230601	145700	1537558675	2940	2940	2940	2940	1429
526	20230601	145600	1533357415	2940	2940	2945	2940	1138
527	20230601	145500	1530011690	2940	2940	2945	2940	1919
528	20230601	145400	1524369820	2945	2940	2945	2940	2809
529	20230601	145300	1516111350	2940	2940	2945	2940	1293
530	20230601	145200	1512305655	2940	2940	2945	2940	557
531	20230601	145100	1510667965	2945	2940	2945	2940	930
532	20230601	145000	1507932260	2940	2940	2940	2940	575
533	20230601	144900	1506241760	2940	2945	2945	2940	927
534	20230601	144800	1503516370	2940	2940	2945	2940	1033
535	20230601	144700	1500478835	2940	2940	2945	2940	792
536	20230601	144600	1498149710	2940	2940	2945	2940	306
537	20230601	144500	1497250030	2940	2940	2945	2940	1265
538	20230601	144400	1493530900	2940	2940	2945	2940	1151
539	20230601	144300	1490146435	2940	2940	2945	2940	501
540	20230601	144200	1488673445	2940	2940	2940	2940	749
541	20230601	144100	1486471385	2940	2940	2945	2940	287
542	20230601	144000	1485627550	2945	2945	2945	2940	5418
543	20230601	143900	1469697045	2940	2945	2945	2940	770
544	20230601	143800	1467432065	2940	2945	2945	2940	185
545	20230601	143700	1466888115	2940	2940	2940	2940	597
546	20230601	143600	1465132935	2940	2945	2945	2940	387
547	20230601	143500	1463995055	2940	2945	2945	2940	355
548	20230601	143400	1462951325	2940	2940	2945	2940	1904
549	20230601	143300	1457353385	2940	2940	2940	2940	1469
550	20230601	143200	1453034525	2940	2940	2940	2940	371
551	20230601	143100	1451943785	2940	2940	2945	2940	419
552	20230601	143000	1450711825	2940	2940	2940	2940	609
553	20230601	142900	1448921365	2945	2945	2945	2940	365
554	20230601	142800	1447847615	2945	2940	2945	2940	617
555	20230601	142700	1446033445	2940	2945	2945	2940	1269
556	20230601	142600	1442297445	2940	2940	2945	2940	1098
557	20230601	142500	1439069225	2940	2940	2945	2940	602
558	20230601	142400	1437299295	2940	2940	2940	2940	240
559	20230601	142300	1436593695	2945	2940	2945	2940	484
560	20230601	142200	1435170085	2945	2945	2945	2940	607
561	20230601	142100	1433383680	2945	2940	2945	2940	703
562	20230601	142000	1431316610	2945	2945	2945	2940	1096
563	20230601	141900	1428090210	2940	2940	2945	2940	280
564	20230601	141800	1427266845	2940	2940	2945	2940	1075
565	20230601	141700	1424106255	2945	2940	2945	2940	672
566	20230601	141600	1422130070	2940	2940	2945	2940	834
567	20230601	141500	1419678060	2940	2940	2940	2940	1259
568	20230601	141400	1415976600	2940	2940	2940	2940	406
569	20230601	141300	1414782960	2940	2940	2940	2940	363
570	20230601	141200	1413715740	2940	2945	2945	2940	772
571	20230601	141100	1411446035	2945	2945	2950	2945	1407
572	20230601	141000	1407302370	2945	2945	2950	2945	399
573	20230601	140900	1406126665	2950	2950	2950	2945	571
574	20230601	140800	1404444830	2950	2950	2950	2945	173
575	20230601	140700	1403935325	2950	2945	2950	2945	675
576	20230601	140600	1401947445	2945	2945	2945	2945	494
577	20230601	140500	1400492615	2945	2945	2950	2945	681
578	20230601	140400	1398486970	2945	2945	2945	2940	710
579	20230601	140300	1396397750	2945	2940	2945	2940	402
580	20230601	140200	1395215040	2940	2940	2940	2940	665
581	20230601	140100	1393259940	2940	2940	2940	2940	364
582	20230601	140000	1392189780	2940	2945	2945	2940	140
583	20230601	135900	1391777500	2945	2945	2945	2940	1650
584	20230601	135800	1386918890	2940	2940	2945	2940	1764
585	20230601	135700	1381732475	2945	2945	2945	2940	951
586	20230601	135600	1378935920	2945	2945	2945	2940	385
587	20230601	135500	1377803415	2945	2940	2945	2940	340
588	20230601	135400	1376803315	2940	2940	2945	2940	975
589	20230601	135300	1373935200	2940	2945	2945	2940	375
590	20230601	135200	1372832665	2940	2940	2945	2940	489
591	20230601	135100	1371394970	2940	2945	2945	2940	298
592	20230601	135000	1370518680	2940	2940	2945	2940	608
593	20230601	134900	1368731025	2945	2940	2945	2940	209
594	20230601	134800	1368116205	2940	2940	2945	2940	343
595	20230601	134700	1367107725	2940	2940	2945	2940	552
596	20230601	134600	1365484700	2940	2945	2945	2940	284
597	20230601	134500	1364649635	2940	2940	2945	2940	605
598	20230601	134400	1362870600	2940	2945	2945	2940	253
599	20230601	134300	1362126775	2940	2940	2945	2940	659
600	20230601	134200	1360189190	2940	2940	2945	2940	477
601	20230601	134100	1358786805	2940	2940	2940	2940	241
602	20230601	134000	1358078265	2940	2940	2940	2940	721
603	20230601	133900	1355958525	2940	2945	2945	2940	365
604	20230601	133800	1354885420	2940	2945	2945	2940	539
605	20230601	133700	1353300755	2940	2940	2940	2940	381
606	20230601	133600	1352180615	2945	2945	2945	2940	520
607	20230601	133500	1350649740	2945	2940	2945	2940	534
608	20230601	133400	1349079660	2940	2945	2945	2940	531
609	20230601	133300	1347518010	2945	2940	2945	2940	595
610	20230601	133200	1345768585	2940	2940	2945	2940	480
611	20230601	133100	1344357160	2940	2945	2945	2940	6339
612	20230601	133000	1325720180	2945	2945	2945	2945	661
613	20230601	132900	1323773535	2940	2940	2940	2940	435
614	20230601	132800	1322494635	2940	2945	2945	2940	417
615	20230601	132700	1321268650	2940	2940	2945	2940	652
616	20230601	132600	1319351115	2945	2940	2945	2940	1151
617	20230601	132500	1315966050	2940	2940	2940	2940	336
618	20230601	132400	1314978210	2945	2940	2945	2940	424
619	20230601	132300	1313730710	2940	2940	2945	2940	3118
620	20230601	132200	1304563705	2940	2940	2940	2940	136
621	20230601	132100	1304163865	2945	2945	2945	2940	560
622	20230601	132000	1302517425	2945	2940	2945	2940	400
623	20230601	131900	1301341045	2945	2940	2945	2940	284
624	20230601	131800	1300505985	2940	2940	2945	2940	467
625	20230601	131700	1299132490	2940	2945	2945	2940	286
626	20230601	131600	1298290900	2945	2940	2945	2940	2137
627	20230601	131500	1292007410	2940	2940	2945	2940	1499
628	20230601	131400	1287595175	2940	2940	2940	2940	567
629	20230601	131300	1285928195	2940	2940	2940	2940	227
630	20230601	131200	1285260815	2940	2940	2940	2940	558
631	20230601	131100	1283620295	2940	2940	2940	2940	301
632	20230601	131000	1282735355	2940	2945	2945	2940	370
633	20230601	130900	1281647525	2945	2940	2945	2940	528
634	20230601	130800	1280095140	2940	2940	2945	2940	581
635	20230601	130700	1278386975	2940	2945	2945	2940	418
636	20230601	130600	1277158030	2940	2945	2945	2940	306
637	20230601	130500	1276257540	2945	2940	2945	2940	452
638	20230601	130400	1274928445	2940	2940	2940	2935	1686
639	20230601	130300	1269974400	2940	2940	2940	2935	1275
640	20230601	130200	1266227655	2940	2935	2940	2935	441
641	20230601	130100	1264933235	2940	2935	2940	2935	567
642	20230601	130000	1263267390	2940	2940	2940	2935	483
643	20230601	125900	1261849725	2940	2940	2940	2935	963
644	20230601	125800	1259020320	2940	2940	2940	2935	638
645	20230601	125700	1257145280	2940	2935	2940	2935	692
646	20230601	125600	1255113325	2935	2935	2935	2935	446
647	20230601	125500	1253804315	2935	2935	2940	2935	494
648	20230601	125400	1252354325	2935	2940	2940	2935	10593
649	20230601	125300	1221263785	2935	2935	2935	2935	374
650	20230601	125200	1220166095	2935	2935	2935	2935	419
651	20230601	125100	1218936330	2935	2935	2940	2935	582
652	20230601	125000	1217227585	2940	2935	2940	2935	972
653	20230601	124900	1214372515	2935	2940	2940	2935	425
654	20230601	124800	1213123650	2940	2940	2945	2935	14394
655	20230601	124700	1170807260	2940	2940	2940	2940	336
656	20230601	124600	1169819420	2940	2940	2940	2940	659
657	20230601	124500	1167881960	2945	2945	2945	2940	1510
658	20230601	124400	1163437810	2945	2940	2945	2940	393
659	20230601	124300	1162281110	2940	2945	2945	2940	390
660	20230601	124200	1161134500	2940	2940	2945	2940	2376
661	20230601	124100	1154149045	2945	2940	2945	2940	485
662	20230601	124000	1152722835	2945	2945	2945	2940	1023
663	20230601	123900	1149711760	2945	2940	2945	2940	303
664	20230601	123800	1148820610	2940	2945	2945	2940	502
665	20230601	123700	1147344480	2940	2940	2945	2940	389
666	20230601	123600	1146200730	2940	2940	2945	2940	549
667	20230601	123500	1144586380	2945	2945	2945	2940	415
668	20230601	123400	1143365520	2945	2940	2945	2940	390
669	20230601	123300	1142218285	2940	2945	2945	2940	612
670	20230601	123200	1140418085	2945	2945	2950	2945	4202
671	20230601	123100	1128043125	2945	2945	2945	2945	4103
672	20230601	123000	1115959790	2945	2945	2945	2945	729
673	20230601	122900	1113812885	2945	2945	2950	2945	1049
674	20230601	122800	1110723470	2950	2945	2950	2945	237
675	20230601	122700	1110025500	2945	2945	2950	2945	571
676	20230601	122600	1108343405	2945	2945	2945	2945	719
677	20230601	122500	1106225950	2945	2945	2945	2945	336
678	20230601	122400	1105236430	2945	2945	2945	2945	589
679	20230601	122300	1103501825	2945	2950	2950	2945	238
680	20230601	122200	1102800405	2945	2945	2950	2945	663
681	20230601	122100	1100847720	2945	2945	2945	2945	579
682	20230601	122000	1099142565	2945	2945	2945	2945	222
683	20230601	121900	1098488775	2945	2950	2950	2945	674
684	20230601	121800	1096502725	2950	2950	2950	2945	508
685	20230601	121700	1095005945	2950	2945	2950	2945	578
686	20230601	121600	1093303220	2945	2945	2945	2945	264
687	20230601	121500	1092525740	2950	2945	2950	2945	625
688	20230601	121400	1090685050	2945	2945	2945	2945	319
689	20230601	121300	1089745595	2945	2945	2945	2945	1331
690	20230601	121200	1085825800	2950	2950	2950	2945	952
691	20230601	121100	1083019510	2950	2945	2950	2945	2809
692	20230601	121000	1074746945	2945	2950	2950	2945	577
693	20230601	120900	1073047465	2950	2945	2950	2945	406
694	20230601	120800	1071851295	2945	2945	2945	2945	367
695	20230601	120700	1070770480	2945	2950	2950	2945	4330
696	20230601	120600	1058017490	2945	2950	2950	2945	2400
697	20230601	120500	1050938170	2950	2945	2950	2945	631
698	20230601	120400	1049079425	2950	2945	2950	2945	285
699	20230601	120300	1048239355	2945	2950	2950	2945	1689
700	20230601	120200	1043257445	2945	2950	2950	2945	656
701	20230601	120100	1041325275	2950	2945	2950	2945	263
702	20230601	120000	1040550615	2945	2945	2945	2945	1243
703	20230601	115900	1036889980	2945	2950	2950	2945	321
704	20230601	115800	1035944595	2950	2945	2950	2945	588
705	20230601	115700	1034212470	2945	2950	2950	2945	158
706	20230601	115600	1033747005	2950	2950	2950	2945	633
707	20230601	115500	1031882770	2950	2950	2950	2945	536
708	20230601	115400	1030303845	2945	2950	2950	2945	2195
709	20230601	115300	1023830755	2945	2945	2945	2945	520
710	20230601	115200	1022299355	2945	2945	2950	2945	270
711	20230601	115100	1021504175	2950	2950	2955	2945	1212
712	20230601	115000	1017930390	2950	2950	2950	2950	544
713	20230601	114900	1016325590	2945	2950	2950	2945	271
714	20230601	114800	1015527455	2945	2950	2950	2945	651
715	20230601	114700	1013608965	2955	2950	2955	2950	388
716	20230601	114600	1012464265	2950	2950	2950	2945	812
717	20230601	114500	1010070020	2955	2955	2955	2955	36
718	20230601	114400	1009963640	2955	2950	2955	2950	673
719	20230601	114300	1007978265	2955	2950	2955	2945	957
720	20230601	114200	1005157525	2945	2945	2945	2945	566
721	20230601	114100	1003490655	2950	2945	2950	2945	1627
722	20230601	114000	998695380	2945	2945	2945	2945	363
723	20230601	113900	997626345	2950	2950	2950	2950	561
724	20230601	113800	995971395	2955	2955	2955	2945	1727
725	20230601	113700	990876495	2950	2950	2950	2950	363
726	20230601	113600	989805645	2955	2950	2955	2950	516
727	20230601	113500	988283170	2950	2950	2950	2950	606
728	20230601	113400	986495470	2950	2950	2950	2950	849
729	20230601	113300	983990920	2950	2950	2955	2950	9010
730	20230601	113200	957411415	2950	2950	2950	2950	2470
731	20230601	113100	950124915	2950	2955	2955	2950	900
732	20230601	113000	947467325	2955	2955	2955	2950	579
733	20230601	112900	945758455	2950	2950	2950	2945	1722
734	20230601	112800	940681380	2950	2950	2955	2950	920
735	20230601	112700	937966955	2950	2950	2950	2945	1346
736	20230601	112600	933999320	2950	2950	2950	2950	2775
737	20230601	112500	925813070	2950	2950	2950	2945	7873
738	20230601	112400	902615995	2945	2950	2950	2945	2777
739	20230601	112300	894435080	2950	2945	2950	2945	305
740	20230601	112200	893536010	2950	2950	2950	2945	744
741	20230601	112100	891344570	2945	2950	2950	2945	347
742	20230601	112000	890322485	2950	2955	2955	2945	15953
743	20230601	111900	843263335	2955	2955	2955	2950	12287
744	20230601	111800	806960510	2955	2955	2960	2955	436
745	20230601	111700	805671815	2960	2960	2960	2955	365
746	20230601	111600	804593095	2960	2960	2960	2955	336
747	20230601	111500	803599670	2955	2960	2960	2955	10206
748	20230601	111400	773390940	2960	2960	2960	2960	365
749	20230601	111300	772310540	2960	2960	2960	2960	431
750	20230601	111200	771034780	2960	2960	2965	2960	321
751	20230601	111100	770084560	2960	2960	2960	2960	464
752	20230601	111000	768711120	2965	2960	2965	2960	599
753	20230601	110900	766938045	2960	2960	2960	2960	731
754	20230601	110800	764774285	2960	2960	2960	2960	1050
755	20230601	110700	761666285	2960	2965	2965	2960	164
756	20230601	110600	761180705	2965	2965	2970	2965	5158
757	20230601	110500	745887185	2965	2965	2965	2965	734
758	20230601	110400	743710875	2965	2970	2970	2965	661
759	20230601	110300	741750910	2965	2965	2965	2965	550
760	20230601	110200	740120160	2965	2965	2970	2965	467
761	20230601	110100	738735430	2965	2965	2970	2965	1164
762	20230601	110000	735284120	2965	2965	2970	2965	1083
763	20230601	105900	732073010	2965	2965	2965	2960	997
764	20230601	105800	729117590	2960	2960	2965	2960	1268
765	20230601	105700	725359105	2960	2965	2965	2960	2839
766	20230601	105600	716953425	2965	2965	2965	2965	7257
767	20230601	105500	695436420	2965	2970	2970	2965	882
768	20230601	105400	692818245	2970	2965	2970	2965	2598
769	20230601	105300	685114030	2965	2965	2965	2965	465
770	20230601	105200	683735305	2965	2965	2970	2965	382
771	20230601	105100	682601750	2965	2970	2970	2965	2700
772	20230601	105000	674590245	2970	2970	2970	2965	4988
773	20230601	104900	659776565	2970	2970	2970	2970	1669
774	20230601	104800	654819635	2970	2970	2970	2965	709
775	20230601	104700	652714585	2970	2970	2970	2970	283
776	20230601	104600	651874075	2965	2970	2970	2965	1501
777	20230601	104500	647422110	2970	2965	2970	2965	515
778	20230601	104400	645893740	2965	2970	2970	2965	3447
779	20230601	104300	635673325	2970	2970	2970	2965	6872
780	20230601	104200	615264595	2975	2970	2975	2970	237
781	20230601	104100	614560700	2970	2975	2975	2970	414
782	20230601	104000	613330495	2975	2970	2975	2970	1719
783	20230601	103900	608216970	2970	2975	2975	2970	683
784	20230601	103800	606187070	2975	2970	2975	2970	583
785	20230601	103700	604453825	2970	2970	2975	2970	488
786	20230601	103600	603004440	2975	2975	2975	2970	504
787	20230601	103500	601507490	2975	2970	2975	2970	150
788	20230601	103400	601061740	2970	2970	2970	2970	446
789	20230601	103300	599737120	2970	2970	2970	2970	241
790	20230601	103200	599021350	2970	2975	2975	2970	735
791	20230601	103100	596837295	2975	2975	2975	2970	730
792	20230601	103000	594666225	2975	2970	2975	2965	2239
793	20230601	102900	588012090	2970	2970	2970	2970	1542
794	20230601	102800	583432350	2965	2965	2965	2965	861
795	20230601	102700	580879485	2965	2970	2970	2965	479
796	20230601	102600	579459000	2970	2970	2970	2965	1245
797	20230601	102500	575762535	2970	2965	2970	2965	3313
798	20230601	102400	565939090	2965	2970	2970	2965	2890
799	20230601	102300	557357440	2975	2970	2975	2970	218
800	20230601	102200	556709890	2970	2970	2970	2970	508
801	20230601	102100	555201130	2970	2970	2970	2970	819
802	20230601	102000	552768700	2970	2970	2970	2970	422
803	20230601	101900	551515360	2970	2970	2970	2970	517
804	20230601	101800	549979870	2970	2965	2970	2965	5820
805	20230601	101700	532697235	2965	2975	2975	2965	2818
806	20230601	101600	524329455	2975	2975	2975	2970	367
807	20230601	101500	523239090	2970	2980	2980	2970	3426
808	20230601	101400	513051000	2980	2980	2980	2980	1084
809	20230601	101300	509820680	2980	2980	2980	2975	4804
810	20230601	101200	495506945	2985	2985	2990	2985	1754
811	20230601	101100	490271005	2990	2990	2990	2985	2102
812	20230601	101000	483986525	2990	2995	2995	2990	3075
813	20230601	100900	474791490	2990	2990	2990	2990	526
814	20230601	100800	473218750	2990	2990	2990	2990	564
815	20230601	100700	471532390	2990	2990	2995	2990	1220
816	20230601	100600	467881620	2990	2995	2995	2990	1206
817	20230601	100500	464270670	2990	2990	2990	2990	81
818	20230601	100400	464028480	2990	2995	2995	2990	29
819	20230601	100300	463941630	2995	2990	2995	2990	241
820	20230601	100200	463221035	2990	2995	2995	2990	278
821	20230601	100100	462388930	2995	2995	2995	2990	817
822	20230601	100000	459942020	2995	2990	2995	2990	1635
823	20230601	095900	455053170	2990	2990	2990	2990	8835
824	20230601	095800	428636520	2990	2995	2995	2990	800
825	20230601	095700	426242520	2990	2995	2995	2990	284
826	20230601	095600	425393250	2995	2995	2995	2990	1474
827	20230601	095500	420985145	2995	2995	2995	2990	427
828	20230601	095400	419707935	2995	2995	2995	2995	15
829	20230601	095300	419663010	2995	3000	3000	2995	221
830	20230601	095200	419001085	2995	2995	2995	2995	1331
831	20230601	095100	415014740	2995	2990	2995	2990	8756
832	20230601	095000	388829225	2990	2990	2990	2990	987
833	20230601	094900	385878095	2990	2995	2995	2990	279
834	20230601	094800	385043855	2995	2995	2995	2995	1
835	20230601	094700	385040860	2990	3000	3000	2990	4414
836	20230601	094600	371842095	2995	3000	3000	2995	3019
837	20230601	094500	362799940	3000	3000	3000	3000	379
838	20230601	094400	361662940	2995	2995	3000	2990	1932
839	20230601	094300	355875355	2995	2995	3000	2990	912
840	20230601	094200	353145180	2995	2995	2995	2995	8252
841	20230601	094100	328430440	3000	3000	3000	3000	1
842	20230601	094000	328427440	3000	2995	3000	2995	2230
843	20230601	093900	321748210	2995	3005	3005	2995	4922
844	20230601	093800	306982175	3005	3000	3005	3000	4258
845	20230601	093700	294208025	3000	3005	3005	3000	5453
846	20230601	093600	277836515	3005	3005	3005	3000	982
847	20230601	093500	274890030	3005	3005	3005	3005	17
848	20230601	093400	274838945	3005	3000	3010	3000	1375
849	20230601	093300	270708095	3005	3005	3005	3000	1409
850	20230601	093200	266474055	3005	3005	3005	3000	939
851	20230601	093100	263654025	3000	3010	3010	3000	1984
852	20230601	093000	257694415	3010	3010	3010	3005	2238
853	20230601	092900	250969195	3010	3010	3010	3010	2641
854	20230601	092800	243019785	3010	3020	3020	3010	3471
855	20230601	092700	232554630	3015	3020	3020	3015	232
856	20230601	092600	231854640	3020	3015	3020	3015	350
857	20230601	092500	230799295	3015	3020	3020	3015	449
858	20230601	092400	229443500	3020	3020	3020	3020	0
859	20230601	092300	229443500	3020	3020	3020	3015	238
860	20230601	092200	228725740	3015	3020	3020	3015	347
861	20230601	092100	227678665	3020	3015	3020	3015	1299
862	20230601	092000	223761130	3015	3015	3015	3015	4884
863	20230601	091900	209035870	3015	3015	3015	3015	955
864	20230601	091800	206156545	3015	3010	3015	3010	5725
865	20230601	091700	188907300	3015	3015	3015	3010	6977
866	20230601	091600	167881655	3015	3005	3015	3005	6291
867	20230601	091500	148948975	3010	3010	3010	3005	946
868	20230601	091400	146106020	3010	3010	3010	3010	1448
869	20230601	091300	141747540	3010	3010	3010	3010	0
870	20230601	091200	141747540	3010	3010	3010	3005	306
871	20230601	091100	140827230	3005	2995	3010	2995	996
872	20230601	091000	137837880	3010	3000	3010	2995	6740
873	20230601	090900	117609485	3000	3000	3000	3000	141
874	20230601	090800	117186485	3000	3000	3005	3000	2942
875	20230601	090700	108355465	3000	3000	3000	3000	792
876	20230601	090600	105979465	3000	2995	3000	2990	1557
877	20230601	090500	101316575	2995	2995	2995	2990	1313
878	20230601	090400	97384240	2995	3000	3000	2995	2172
879	20230601	090300	90879030	3005	3000	3005	2995	2028
880	20230601	090200	84801300	3000	3000	3000	2995	316
881	20230601	090100	83853360	3000	3025	3030	3000	21072
882	20230601	090000	20340580	3030	3050	3050	3025	6683