KissMeData/072770/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	231000	1691856285	2830	2830	2830	2830	6564
3	20230602	230900	1691856285	2830	2830	2830	2830	0
4	20230602	230800	1691856285	2830	2830	2830	2830	0
5	20230602	230700	1691856285	2830	2830	2830	2830	0
6	20230602	230600	1691856285	2830	2830	2830	2830	0
7	20230602	230500	1691856285	2830	2830	2830	2830	0
8	20230602	230400	1691856285	2830	2830	2830	2830	0
9	20230602	230300	1691856285	2830	2830	2830	2830	0
10	20230602	230200	1691856285	2830	2830	2830	2830	0
11	20230602	230100	1691856285	2830	2830	2830	2830	0
12	20230602	230000	1691856285	2830	2830	2830	2830	0
13	20230602	225900	1691856285	2830	2830	2830	2830	0
14	20230602	225800	1691856285	2830	2830	2830	2830	0
15	20230602	225700	1691856285	2830	2830	2830	2830	0
16	20230602	225600	1691856285	2830	2830	2830	2830	0
17	20230602	225500	1691856285	2830	2830	2830	2830	0
18	20230602	225400	1691856285	2830	2830	2830	2830	0
19	20230602	225300	1691856285	2830	2830	2830	2830	0
20	20230602	225200	1691856285	2830	2830	2830	2830	0
21	20230602	225100	1691856285	2830	2830	2830	2830	0
22	20230602	225000	1691856285	2830	2830	2830	2830	0
23	20230602	224900	1691856285	2830	2830	2830	2830	0
24	20230602	224800	1691856285	2830	2830	2830	2830	0
25	20230602	224700	1691856285	2830	2830	2830	2830	0
26	20230602	224600	1691856285	2830	2830	2830	2830	0
27	20230602	224500	1691856285	2830	2830	2830	2830	0
28	20230602	224400	1691856285	2830	2830	2830	2830	0
29	20230602	224300	1691856285	2830	2830	2830	2830	0
30	20230602	224200	1691856285	2830	2830	2830	2830	0
31	20230602	224100	1691856285	2830	2830	2830	2830	0
32	20230602	224000	1691856285	2830	2830	2830	2830	6564
33	20230602	223900	1691856285	2830	2830	2830	2830	0
34	20230602	223800	1691856285	2830	2830	2830	2830	0
35	20230602	223700	1691856285	2830	2830	2830	2830	0
36	20230602	223600	1691856285	2830	2830	2830	2830	0
37	20230602	223500	1691856285	2830	2830	2830	2830	0
38	20230602	223400	1691856285	2830	2830	2830	2830	0
39	20230602	223300	1691856285	2830	2830	2830	2830	0
40	20230602	223200	1691856285	2830	2830	2830	2830	0
41	20230602	223100	1691856285	2830	2830	2830	2830	0
42	20230602	223000	1691856285	2830	2830	2830	2830	0
43	20230602	222900	1691856285	2830	2830	2830	2830	0
44	20230602	222800	1691856285	2830	2830	2830	2830	0
45	20230602	222700	1691856285	2830	2830	2830	2830	0
46	20230602	222600	1691856285	2830	2830	2830	2830	0
47	20230602	222500	1691856285	2830	2830	2830	2830	0
48	20230602	222400	1691856285	2830	2830	2830	2830	0
49	20230602	222300	1691856285	2830	2830	2830	2830	0
50	20230602	222200	1691856285	2830	2830	2830	2830	0
51	20230602	222100	1691856285	2830	2830	2830	2830	0
52	20230602	222000	1691856285	2830	2830	2830	2830	0
53	20230602	221900	1691856285	2830	2830	2830	2830	0
54	20230602	221800	1691856285	2830	2830	2830	2830	0
55	20230602	221700	1691856285	2830	2830	2830	2830	0
56	20230602	221600	1691856285	2830	2830	2830	2830	0
57	20230602	221500	1691856285	2830	2830	2830	2830	0
58	20230602	221400	1691856285	2830	2830	2830	2830	0
59	20230602	221300	1691856285	2830	2830	2830	2830	0
60	20230602	221200	1691856285	2830	2830	2830	2830	0
61	20230602	221100	1691856285	2830	2830	2830	2830	0
62	20230602	221000	1691856285	2830	2830	2830	2830	6564
63	20230602	220900	1691856285	2830	2830	2830	2830	0
64	20230602	220800	1691856285	2830	2830	2830	2830	0
65	20230602	220700	1691856285	2830	2830	2830	2830	0
66	20230602	220600	1691856285	2830	2830	2830	2830	0
67	20230602	220500	1691856285	2830	2830	2830	2830	0
68	20230602	220400	1691856285	2830	2830	2830	2830	0
69	20230602	220300	1691856285	2830	2830	2830	2830	0
70	20230602	220200	1691856285	2830	2830	2830	2830	0
71	20230602	220100	1691856285	2830	2830	2830	2830	0
72	20230602	220000	1691856285	2830	2830	2830	2830	0
73	20230602	215900	1691856285	2830	2830	2830	2830	0
74	20230602	215800	1691856285	2830	2830	2830	2830	0
75	20230602	215700	1691856285	2830	2830	2830	2830	0
76	20230602	215600	1691856285	2830	2830	2830	2830	0
77	20230602	215500	1691856285	2830	2830	2830	2830	0
78	20230602	215400	1691856285	2830	2830	2830	2830	0
79	20230602	215300	1691856285	2830	2830	2830	2830	0
80	20230602	215200	1691856285	2830	2830	2830	2830	0
81	20230602	215100	1691856285	2830	2830	2830	2830	0
82	20230602	215000	1691856285	2830	2830	2830	2830	0
83	20230602	214900	1691856285	2830	2830	2830	2830	0
84	20230602	214800	1691856285	2830	2830	2830	2830	0
85	20230602	214700	1691856285	2830	2830	2830	2830	0
86	20230602	214600	1691856285	2830	2830	2830	2830	0
87	20230602	214500	1691856285	2830	2830	2830	2830	0
88	20230602	214400	1691856285	2830	2830	2830	2830	0
89	20230602	214300	1691856285	2830	2830	2830	2830	0
90	20230602	214200	1691856285	2830	2830	2830	2830	0
91	20230602	214100	1691856285	2830	2830	2830	2830	0
92	20230602	214000	1691856285	2830	2830	2830	2830	6564
93	20230602	213900	1691856285	2830	2830	2830	2830	0
94	20230602	213800	1691856285	2830	2830	2830	2830	0
95	20230602	213700	1691856285	2830	2830	2830	2830	0
96	20230602	213600	1691856285	2830	2830	2830	2830	0
97	20230602	213500	1691856285	2830	2830	2830	2830	0
98	20230602	213400	1691856285	2830	2830	2830	2830	0
99	20230602	213300	1691856285	2830	2830	2830	2830	0
100	20230602	213200	1691856285	2830	2830	2830	2830	0
101	20230602	213100	1691856285	2830	2830	2830	2830	0
102	20230602	213000	1691856285	2830	2830	2830	2830	0
103	20230602	212900	1691856285	2830	2830	2830	2830	0
104	20230602	212800	1691856285	2830	2830	2830	2830	0
105	20230602	212700	1691856285	2830	2830	2830	2830	0
106	20230602	212600	1691856285	2830	2830	2830	2830	0
107	20230602	212500	1691856285	2830	2830	2830	2830	0
108	20230602	212400	1691856285	2830	2830	2830	2830	0
109	20230602	212300	1691856285	2830	2830	2830	2830	0
110	20230602	212200	1691856285	2830	2830	2830	2830	0
111	20230602	212100	1691856285	2830	2830	2830	2830	0
112	20230602	212000	1691856285	2830	2830	2830	2830	0
113	20230602	211900	1691856285	2830	2830	2830	2830	0
114	20230602	211800	1691856285	2830	2830	2830	2830	0
115	20230602	211700	1691856285	2830	2830	2830	2830	0
116	20230602	211600	1691856285	2830	2830	2830	2830	0
117	20230602	211500	1691856285	2830	2830	2830	2830	0
118	20230602	211400	1691856285	2830	2830	2830	2830	0
119	20230602	211300	1691856285	2830	2830	2830	2830	0
120	20230602	211200	1691856285	2830	2830	2830	2830	0
121	20230602	211100	1691856285	2830	2830	2830	2830	0
122	20230602	211000	1691856285	2830	2830	2830	2830	6564
123	20230602	210900	1691856285	2830	2830	2830	2830	0
124	20230602	210800	1691856285	2830	2830	2830	2830	0
125	20230602	210700	1691856285	2830	2830	2830	2830	0
126	20230602	210600	1691856285	2830	2830	2830	2830	0
127	20230602	210500	1691856285	2830	2830	2830	2830	0
128	20230602	210400	1691856285	2830	2830	2830	2830	0
129	20230602	210300	1691856285	2830	2830	2830	2830	0
130	20230602	210200	1691856285	2830	2830	2830	2830	0
131	20230602	210100	1691856285	2830	2830	2830	2830	0
132	20230602	210000	1691856285	2830	2830	2830	2830	0
133	20230602	205900	1691856285	2830	2830	2830	2830	0
134	20230602	205800	1691856285	2830	2830	2830	2830	0
135	20230602	205700	1691856285	2830	2830	2830	2830	0
136	20230602	205600	1691856285	2830	2830	2830	2830	0
137	20230602	205500	1691856285	2830	2830	2830	2830	0
138	20230602	205400	1691856285	2830	2830	2830	2830	0
139	20230602	205300	1691856285	2830	2830	2830	2830	0
140	20230602	205200	1691856285	2830	2830	2830	2830	0
141	20230602	205100	1691856285	2830	2830	2830	2830	0
142	20230602	205000	1691856285	2830	2830	2830	2830	0
143	20230602	204900	1691856285	2830	2830	2830	2830	0
144	20230602	204800	1691856285	2830	2830	2830	2830	0
145	20230602	204700	1691856285	2830	2830	2830	2830	0
146	20230602	204600	1691856285	2830	2830	2830	2830	0
147	20230602	204500	1691856285	2830	2830	2830	2830	0
148	20230602	204400	1691856285	2830	2830	2830	2830	0
149	20230602	204300	1691856285	2830	2830	2830	2830	0
150	20230602	204200	1691856285	2830	2830	2830	2830	0
151	20230602	204100	1691856285	2830	2830	2830	2830	0
152	20230602	204000	1691856285	2830	2830	2830	2830	6564
153	20230602	203900	1691856285	2830	2830	2830	2830	0
154	20230602	203800	1691856285	2830	2830	2830	2830	0
155	20230602	203700	1691856285	2830	2830	2830	2830	0
156	20230602	203600	1691856285	2830	2830	2830	2830	0
157	20230602	203500	1691856285	2830	2830	2830	2830	0
158	20230602	203400	1691856285	2830	2830	2830	2830	0
159	20230602	203300	1691856285	2830	2830	2830	2830	0
160	20230602	203200	1691856285	2830	2830	2830	2830	0
161	20230602	203100	1691856285	2830	2830	2830	2830	0
162	20230602	203000	1691856285	2830	2830	2830	2830	0
163	20230602	202900	1691856285	2830	2830	2830	2830	0
164	20230602	202800	1691856285	2830	2830	2830	2830	0
165	20230602	202700	1691856285	2830	2830	2830	2830	0
166	20230602	202600	1691856285	2830	2830	2830	2830	0
167	20230602	202500	1691856285	2830	2830	2830	2830	0
168	20230602	202400	1691856285	2830	2830	2830	2830	0
169	20230602	202300	1691856285	2830	2830	2830	2830	0
170	20230602	202200	1691856285	2830	2830	2830	2830	0
171	20230602	202100	1691856285	2830	2830	2830	2830	0
172	20230602	202000	1691856285	2830	2830	2830	2830	0
173	20230602	201900	1691856285	2830	2830	2830	2830	0
174	20230602	201800	1691856285	2830	2830	2830	2830	0
175	20230602	201700	1691856285	2830	2830	2830	2830	0
176	20230602	201600	1691856285	2830	2830	2830	2830	0
177	20230602	201500	1691856285	2830	2830	2830	2830	0
178	20230602	201400	1691856285	2830	2830	2830	2830	0
179	20230602	201300	1691856285	2830	2830	2830	2830	0
180	20230602	201200	1691856285	2830	2830	2830	2830	0
181	20230602	201100	1691856285	2830	2830	2830	2830	0
182	20230602	201000	1691856285	2830	2830	2830	2830	6564
183	20230602	200900	1691856285	2830	2830	2830	2830	0
184	20230602	200800	1691856285	2830	2830	2830	2830	0
185	20230602	200700	1691856285	2830	2830	2830	2830	0
186	20230602	200600	1691856285	2830	2830	2830	2830	0
187	20230602	200500	1691856285	2830	2830	2830	2830	0
188	20230602	200400	1691856285	2830	2830	2830	2830	0
189	20230602	200300	1691856285	2830	2830	2830	2830	0
190	20230602	200200	1691856285	2830	2830	2830	2830	0
191	20230602	200100	1691856285	2830	2830	2830	2830	0
192	20230602	200000	1691856285	2830	2830	2830	2830	0
193	20230602	195900	1691856285	2830	2830	2830	2830	0
194	20230602	195800	1691856285	2830	2830	2830	2830	0
195	20230602	195700	1691856285	2830	2830	2830	2830	0
196	20230602	195600	1691856285	2830	2830	2830	2830	0
197	20230602	195500	1691856285	2830	2830	2830	2830	0
198	20230602	195400	1691856285	2830	2830	2830	2830	0
199	20230602	195300	1691856285	2830	2830	2830	2830	0
200	20230602	195200	1691856285	2830	2830	2830	2830	0
201	20230602	195100	1691856285	2830	2830	2830	2830	0
202	20230602	195000	1691856285	2830	2830	2830	2830	0
203	20230602	194900	1691856285	2830	2830	2830	2830	0
204	20230602	194800	1691856285	2830	2830	2830	2830	0
205	20230602	194700	1691856285	2830	2830	2830	2830	0
206	20230602	194600	1691856285	2830	2830	2830	2830	0
207	20230602	194500	1691856285	2830	2830	2830	2830	0
208	20230602	194400	1691856285	2830	2830	2830	2830	0
209	20230602	194300	1691856285	2830	2830	2830	2830	0
210	20230602	194200	1691856285	2830	2830	2830	2830	0
211	20230602	194100	1691856285	2830	2830	2830	2830	0
212	20230602	194000	1691856285	2830	2830	2830	2830	6564
213	20230602	193900	1691856285	2830	2830	2830	2830	0
214	20230602	193800	1691856285	2830	2830	2830	2830	0
215	20230602	193700	1691856285	2830	2830	2830	2830	0
216	20230602	193600	1691856285	2830	2830	2830	2830	0
217	20230602	193500	1691856285	2830	2830	2830	2830	0
218	20230602	193400	1691856285	2830	2830	2830	2830	0
219	20230602	193300	1691856285	2830	2830	2830	2830	0
220	20230602	193200	1691856285	2830	2830	2830	2830	0
221	20230602	193100	1691856285	2830	2830	2830	2830	0
222	20230602	193000	1691856285	2830	2830	2830	2830	0
223	20230602	192900	1691856285	2830	2830	2830	2830	0
224	20230602	192800	1691856285	2830	2830	2830	2830	0
225	20230602	192700	1691856285	2830	2830	2830	2830	0
226	20230602	192600	1691856285	2830	2830	2830	2830	0
227	20230602	192500	1691856285	2830	2830	2830	2830	0
228	20230602	192400	1691856285	2830	2830	2830	2830	0
229	20230602	192300	1691856285	2830	2830	2830	2830	0
230	20230602	192200	1691856285	2830	2830	2830	2830	0
231	20230602	192100	1691856285	2830	2830	2830	2830	0
232	20230602	192000	1691856285	2830	2830	2830	2830	0
233	20230602	191900	1691856285	2830	2830	2830	2830	0
234	20230602	191800	1691856285	2830	2830	2830	2830	0
235	20230602	191700	1691856285	2830	2830	2830	2830	0
236	20230602	191600	1691856285	2830	2830	2830	2830	0
237	20230602	191500	1691856285	2830	2830	2830	2830	0
238	20230602	191400	1691856285	2830	2830	2830	2830	0
239	20230602	191300	1691856285	2830	2830	2830	2830	0
240	20230602	191200	1691856285	2830	2830	2830	2830	0
241	20230602	191100	1691856285	2830	2830	2830	2830	0
242	20230602	191000	1691856285	2830	2830	2830	2830	6564
243	20230602	190900	1691856285	2830	2830	2830	2830	0
244	20230602	190800	1691856285	2830	2830	2830	2830	0
245	20230602	190700	1691856285	2830	2830	2830	2830	0
246	20230602	190600	1691856285	2830	2830	2830	2830	0
247	20230602	190500	1691856285	2830	2830	2830	2830	0
248	20230602	190400	1691856285	2830	2830	2830	2830	0
249	20230602	190300	1691856285	2830	2830	2830	2830	0
250	20230602	190200	1691856285	2830	2830	2830	2830	0
251	20230602	190100	1691856285	2830	2830	2830	2830	0
252	20230602	190000	1691856285	2830	2830	2830	2830	0
253	20230602	185900	1691856285	2830	2830	2830	2830	0
254	20230602	185800	1691856285	2830	2830	2830	2830	0
255	20230602	185700	1691856285	2830	2830	2830	2830	0
256	20230602	185600	1691856285	2830	2830	2830	2830	0
257	20230602	185500	1691856285	2830	2830	2830	2830	0
258	20230602	185400	1691856285	2830	2830	2830	2830	0
259	20230602	185300	1691856285	2830	2830	2830	2830	0
260	20230602	185200	1691856285	2830	2830	2830	2830	0
261	20230602	185100	1691856285	2830	2830	2830	2830	0
262	20230602	185000	1691856285	2830	2830	2830	2830	0
263	20230602	184900	1691856285	2830	2830	2830	2830	0
264	20230602	184800	1691856285	2830	2830	2830	2830	0
265	20230602	184700	1691856285	2830	2830	2830	2830	0
266	20230602	184600	1691856285	2830	2830	2830	2830	0
267	20230602	184500	1691856285	2830	2830	2830	2830	0
268	20230602	184400	1691856285	2830	2830	2830	2830	0
269	20230602	184300	1691856285	2830	2830	2830	2830	0
270	20230602	184200	1691856285	2830	2830	2830	2830	0
271	20230602	184100	1691856285	2830	2830	2830	2830	0
272	20230602	184000	1691856285	2830	2830	2830	2830	6564
273	20230602	183900	1691856285	2830	2830	2830	2830	0
274	20230602	183800	1691856285	2830	2830	2830	2830	0
275	20230602	183700	1691856285	2830	2830	2830	2830	0
276	20230602	183600	1691856285	2830	2830	2830	2830	0
277	20230602	183500	1691856285	2830	2830	2830	2830	0
278	20230602	183400	1691856285	2830	2830	2830	2830	0
279	20230602	183300	1691856285	2830	2830	2830	2830	0
280	20230602	183200	1691856285	2830	2830	2830	2830	0
281	20230602	183100	1691856285	2830	2830	2830	2830	0
282	20230602	183000	1691856285	2830	2830	2830	2830	0
283	20230602	182900	1691856285	2830	2830	2830	2830	0
284	20230602	182800	1691856285	2830	2830	2830	2830	0
285	20230602	182700	1691856285	2830	2830	2830	2830	0
286	20230602	182600	1691856285	2830	2830	2830	2830	0
287	20230602	182500	1691856285	2830	2830	2830	2830	0
288	20230602	182400	1691856285	2830	2830	2830	2830	0
289	20230602	182300	1691856285	2830	2830	2830	2830	0
290	20230602	182200	1691856285	2830	2830	2830	2830	0
291	20230602	182100	1691856285	2830	2830	2830	2830	0
292	20230602	182000	1691856285	2830	2830	2830	2830	0
293	20230602	181900	1691856285	2830	2830	2830	2830	0
294	20230602	181800	1691856285	2830	2830	2830	2830	0
295	20230602	181700	1691856285	2830	2830	2830	2830	0
296	20230602	181600	1691856285	2830	2830	2830	2830	0
297	20230602	181500	1691856285	2830	2830	2830	2830	0
298	20230602	181400	1691856285	2830	2830	2830	2830	0
299	20230602	181300	1691856285	2830	2830	2830	2830	0
300	20230602	181200	1691856285	2830	2830	2830	2830	0
301	20230602	181100	1691856285	2830	2830	2830	2830	0
302	20230602	181000	1691856285	2830	2830	2830	2830	6564
303	20230602	180900	1691856285	2830	2830	2830	2830	0
304	20230602	180800	1691856285	2830	2830	2830	2830	0
305	20230602	180700	1691856285	2830	2830	2830	2830	0
306	20230602	180600	1691856285	2830	2830	2830	2830	0
307	20230602	180500	1691856285	2830	2830	2830	2830	0
308	20230602	180400	1691856285	2830	2830	2830	2830	0
309	20230602	180300	1691856285	2830	2830	2830	2830	0
310	20230602	180200	1691856285	2830	2830	2830	2830	0
311	20230602	180100	1691856285	2830	2830	2830	2830	0
312	20230602	180000	1691856285	2830	2830	2830	2830	0
313	20230602	175900	1691856285	2830	2830	2830	2830	0
314	20230602	175800	1691856285	2830	2830	2830	2830	0
315	20230602	175700	1691856285	2830	2830	2830	2830	0
316	20230602	175600	1691856285	2830	2830	2830	2830	0
317	20230602	175500	1691856285	2830	2830	2830	2830	0
318	20230602	175400	1691856285	2830	2830	2830	2830	0
319	20230602	175300	1691856285	2830	2830	2830	2830	0
320	20230602	175200	1691856285	2830	2830	2830	2830	0
321	20230602	175100	1691856285	2830	2830	2830	2830	0
322	20230602	175000	1691856285	2830	2830	2830	2830	0
323	20230602	174900	1691856285	2830	2830	2830	2830	0
324	20230602	174800	1691856285	2830	2830	2830	2830	0
325	20230602	174700	1691856285	2830	2830	2830	2830	0
326	20230602	174600	1691856285	2830	2830	2830	2830	0
327	20230602	174500	1691856285	2830	2830	2830	2830	0
328	20230602	174400	1691856285	2830	2830	2830	2830	0
329	20230602	174300	1691856285	2830	2830	2830	2830	0
330	20230602	174200	1691856285	2830	2830	2830	2830	0
331	20230602	174100	1691856285	2830	2830	2830	2830	0
332	20230602	174000	1691856285	2830	2830	2830	2830	6564
333	20230602	173900	1691856285	2830	2830	2830	2830	0
334	20230602	173800	1691856285	2830	2830	2830	2830	0
335	20230602	173700	1691856285	2830	2830	2830	2830	0
336	20230602	173600	1691856285	2830	2830	2830	2830	0
337	20230602	173500	1691856285	2830	2830	2830	2830	0
338	20230602	173400	1691856285	2830	2830	2830	2830	0
339	20230602	173300	1691856285	2830	2830	2830	2830	0
340	20230602	173200	1691856285	2830	2830	2830	2830	0
341	20230602	173100	1691856285	2830	2830	2830	2830	0
342	20230602	173000	1691856285	2830	2830	2830	2830	0
343	20230602	172900	1691856285	2830	2830	2830	2830	0
344	20230602	172800	1691856285	2830	2830	2830	2830	0
345	20230602	172700	1691856285	2830	2830	2830	2830	0
346	20230602	172600	1691856285	2830	2830	2830	2830	0
347	20230602	172500	1691856285	2830	2830	2830	2830	0
348	20230602	172400	1691856285	2830	2830	2830	2830	0
349	20230602	172300	1691856285	2830	2830	2830	2830	0
350	20230602	172200	1691856285	2830	2830	2830	2830	0
351	20230602	172100	1691856285	2830	2830	2830	2830	0
352	20230602	172000	1691856285	2830	2830	2830	2830	0
353	20230602	171900	1691856285	2830	2830	2830	2830	0
354	20230602	171800	1691856285	2830	2830	2830	2830	0
355	20230602	171700	1691856285	2830	2830	2830	2830	0
356	20230602	171600	1691856285	2830	2830	2830	2830	0
357	20230602	171500	1691856285	2830	2830	2830	2830	0
358	20230602	171400	1691856285	2830	2830	2830	2830	0
359	20230602	171300	1691856285	2830	2830	2830	2830	0
360	20230602	171200	1691856285	2830	2830	2830	2830	0
361	20230602	171100	1691856285	2830	2830	2830	2830	0
362	20230602	171000	1691856285	2830	2830	2830	2830	6564
363	20230602	170900	1691856285	2830	2830	2830	2830	0
364	20230602	170800	1691856285	2830	2830	2830	2830	0
365	20230602	170700	1691856285	2830	2830	2830	2830	0
366	20230602	170600	1691856285	2830	2830	2830	2830	0
367	20230602	170500	1691856285	2830	2830	2830	2830	0
368	20230602	170400	1691856285	2830	2830	2830	2830	0
369	20230602	170300	1691856285	2830	2830	2830	2830	0
370	20230602	170200	1691856285	2830	2830	2830	2830	0
371	20230602	170100	1691856285	2830	2830	2830	2830	0
372	20230602	170000	1691856285	2830	2830	2830	2830	0
373	20230602	165900	1691856285	2830	2830	2830	2830	0
374	20230602	165800	1691856285	2830	2830	2830	2830	0
375	20230602	165700	1691856285	2830	2830	2830	2830	0
376	20230602	165600	1691856285	2830	2830	2830	2830	0
377	20230602	165500	1691856285	2830	2830	2830	2830	0
378	20230602	165400	1691856285	2830	2830	2830	2830	0
379	20230602	165300	1691856285	2830	2830	2830	2830	0
380	20230602	165200	1691856285	2830	2830	2830	2830	0
381	20230602	165100	1691856285	2830	2830	2830	2830	0
382	20230602	165000	1691856285	2830	2830	2830	2830	0
383	20230602	164900	1691856285	2830	2830	2830	2830	0
384	20230602	164800	1691856285	2830	2830	2830	2830	0
385	20230602	164700	1691856285	2830	2830	2830	2830	0
386	20230602	164600	1691856285	2830	2830	2830	2830	0
387	20230602	164500	1691856285	2830	2830	2830	2830	0
388	20230602	164400	1691856285	2830	2830	2830	2830	0
389	20230602	164300	1691856285	2830	2830	2830	2830	0
390	20230602	164200	1691856285	2830	2830	2830	2830	0
391	20230602	164100	1691856285	2830	2830	2830	2830	0
392	20230602	164000	1691856285	2830	2830	2830	2830	6564
393	20230602	163900	1691856285	2830	2830	2830	2830	0
394	20230602	163800	1691856285	2830	2830	2830	2830	0
395	20230602	163700	1691856285	2830	2830	2830	2830	0
396	20230602	163600	1691856285	2830	2830	2830	2830	0
397	20230602	163500	1691856285	2830	2830	2830	2830	0
398	20230602	163400	1691856285	2830	2830	2830	2830	0
399	20230602	163300	1691856285	2830	2830	2830	2830	0
400	20230602	163200	1691856285	2830	2830	2830	2830	0
401	20230602	163100	1691856285	2830	2830	2830	2830	0
402	20230602	163000	1691856285	2830	2830	2830	2830	0
403	20230602	162900	1691856285	2830	2830	2830	2830	0
404	20230602	162800	1691856285	2830	2830	2830	2830	0
405	20230602	162700	1691856285	2830	2830	2830	2830	0
406	20230602	162600	1691856285	2830	2830	2830	2830	0
407	20230602	162500	1691856285	2830	2830	2830	2830	0
408	20230602	162400	1691856285	2830	2830	2830	2830	0
409	20230602	162300	1691856285	2830	2830	2830	2830	0
410	20230602	162200	1691856285	2830	2830	2830	2830	0
411	20230602	162100	1691856285	2830	2830	2830	2830	0
412	20230602	162000	1691856285	2830	2830	2830	2830	0
413	20230602	161900	1691856285	2830	2830	2830	2830	0
414	20230602	161800	1691856285	2830	2830	2830	2830	0
415	20230602	161700	1691856285	2830	2830	2830	2830	0
416	20230602	161600	1691856285	2830	2830	2830	2830	0
417	20230602	161500	1691856285	2830	2830	2830	2830	0
418	20230602	161400	1691856285	2830	2830	2830	2830	0
419	20230602	161300	1691856285	2830	2830	2830	2830	0
420	20230602	161200	1691856285	2830	2830	2830	2830	0
421	20230602	161100	1691856285	2830	2830	2830	2830	0
422	20230602	161000	1691856285	2830	2830	2830	2830	6564
423	20230602	160900	1691856285	2830	2830	2830	2830	0
424	20230602	160800	1691856285	2830	2830	2830	2830	0
425	20230602	160700	1691856285	2830	2830	2830	2830	0
426	20230602	160600	1691856285	2830	2830	2830	2830	0
427	20230602	160500	1691856285	2830	2830	2830	2830	0
428	20230602	160400	1691856285	2830	2830	2830	2830	0
429	20230602	160300	1691856285	2830	2830	2830	2830	0
430	20230602	160200	1691856285	2830	2830	2830	2830	0
431	20230602	160100	1691856285	2830	2830	2830	2830	0
432	20230602	160000	1691856285	2830	2830	2830	2830	0
433	20230602	155900	1691856285	2830	2830	2830	2830	0
434	20230602	155800	1691856285	2830	2830	2830	2830	0
435	20230602	155700	1691856285	2830	2830	2830	2830	0
436	20230602	155600	1691856285	2830	2830	2830	2830	0
437	20230602	155500	1691856285	2830	2830	2830	2830	0
438	20230602	155400	1691856285	2830	2830	2830	2830	0
439	20230602	155300	1691856285	2830	2830	2830	2830	0
440	20230602	155200	1691856285	2830	2830	2830	2830	0
441	20230602	155100	1691856285	2830	2830	2830	2830	0
442	20230602	155000	1691856285	2830	2830	2830	2830	0
443	20230602	154900	1691856285	2830	2830	2830	2830	0
444	20230602	154800	1691856285	2830	2830	2830	2830	0
445	20230602	154700	1691856285	2830	2830	2830	2830	0
446	20230602	154600	1691856285	2830	2830	2830	2830	0
447	20230602	154500	1691856285	2830	2830	2830	2830	0
448	20230602	154400	1691856285	2830	2830	2830	2830	0
449	20230602	154300	1691856285	2830	2830	2830	2830	0
450	20230602	154200	1691856285	2830	2830	2830	2830	0
451	20230602	154100	1691856285	2830	2830	2830	2830	0
452	20230602	154000	1691856285	2830	2830	2830	2830	6564
453	20230602	153900	1691856285	2830	2830	2830	2830	0
454	20230602	153800	1691856285	2830	2830	2830	2830	0
455	20230602	153700	1691856285	2830	2830	2830	2830	0
456	20230602	153600	1691856285	2830	2830	2830	2830	0
457	20230602	153500	1691856285	2830	2830	2830	2830	0
458	20230602	153400	1691856285	2830	2830	2830	2830	0
459	20230602	153300	1691856285	2830	2830	2830	2830	0
460	20230602	153200	1691856285	2830	2830	2830	2830	0
461	20230602	153100	1691856285	2830	2830	2830	2830	0
462	20230602	153000	1691856285	2830	2830	2830	2830	6564
463	20230602	152900	1673280165	2825	2825	2825	2825	0
464	20230602	152800	1673280165	2825	2825	2825	2825	0
465	20230602	152700	1673280165	2825	2825	2825	2825	0
466	20230602	152600	1673280165	2825	2825	2825	2825	0
467	20230602	152500	1673280165	2825	2825	2825	2825	0
468	20230602	152400	1673280165	2825	2825	2825	2825	0
469	20230602	152300	1673280165	2825	2825	2825	2825	0
470	20230602	152200	1673280165	2825	2825	2825	2825	0
471	20230602	152100	1673280165	2825	2825	2825	2825	0
472	20230602	152000	1673280165	2825	2825	2825	2825	0
473	20230602	151900	1673280165	2825	2825	2825	2825	790
474	20230602	151800	1671048415	2825	2810	2825	2810	168
475	20230602	151700	1670575570	2815	2815	2815	2810	923
476	20230602	151600	1667978825	2815	2815	2815	2815	822
477	20230602	151500	1665664895	2825	2825	2825	2825	0
478	20230602	151400	1665664895	2825	2825	2825	2825	0
479	20230602	151300	1665664895	2825	2825	2825	2825	1
480	20230602	151200	1665662070	2825	2825	2825	2825	2
481	20230602	151100	1665656420	2825	2825	2825	2825	0
482	20230602	151000	1665656420	2825	2815	2825	2815	703
483	20230602	150900	1663677445	2820	2825	2825	2820	3218
484	20230602	150800	1654592685	2825	2825	2825	2825	10
485	20230602	150700	1654564435	2825	2825	2825	2825	1
486	20230602	150600	1654561610	2825	2830	2830	2825	53
487	20230602	150500	1654411795	2820	2830	2830	2820	933
488	20230602	150400	1651772005	2830	2830	2830	2830	0
489	20230602	150300	1651772005	2830	2830	2830	2830	224
490	20230602	150200	1651138085	2830	2830	2830	2830	0
491	20230602	150100	1651138085	2830	2830	2830	2830	336
492	20230602	150000	1650187205	2830	2830	2830	2830	0
493	20230602	145900	1650187205	2830	2830	2830	2830	622
494	20230602	145800	1648426945	2830	2820	2830	2820	301
495	20230602	145700	1647578115	2820	2820	2820	2820	1853
496	20230602	145600	1642352655	2820	2820	2820	2820	247
497	20230602	145500	1641656115	2820	2825	2825	2820	4753
498	20230602	145400	1628246540	2830	2825	2830	2825	2021
499	20230602	145300	1622532110	2830	2835	2835	2830	4425
500	20230602	145200	1609999860	2835	2835	2835	2835	0
501	20230602	145100	1609999860	2835	2835	2835	2835	0
502	20230602	145000	1609999860	2835	2835	2835	2835	0
503	20230602	144900	1609999860	2835	2830	2835	2825	3003
504	20230602	144800	1601511355	2830	2830	2830	2830	57
505	20230602	144700	1601350045	2830	2830	2830	2830	3
506	20230602	144600	1601341555	2825	2825	2825	2825	0
507	20230602	144500	1601341555	2825	2825	2825	2825	0
508	20230602	144400	1601341555	2825	2825	2825	2825	0
509	20230602	144300	1601341555	2825	2825	2825	2825	40
510	20230602	144200	1601228555	2825	2825	2825	2825	14
511	20230602	144100	1601189005	2835	2835	2835	2835	0
512	20230602	144000	1601189005	2835	2830	2835	2825	2058
513	20230602	143900	1595365355	2840	2835	2840	2835	2522
514	20230602	143800	1588215470	2840	2835	2840	2835	2007
515	20230602	143700	1582525590	2835	2835	2835	2835	0
516	20230602	143600	1582525590	2835	2835	2835	2835	0
517	20230602	143500	1582525590	2835	2835	2835	2835	1500
518	20230602	143400	1578273090	2835	2835	2835	2835	0
519	20230602	143300	1578273090	2835	2835	2835	2835	0
520	20230602	143200	1578273090	2835	2835	2835	2835	908
521	20230602	143100	1575698910	2835	2830	2835	2830	632
522	20230602	143000	1573910335	2830	2830	2830	2830	0
523	20230602	142900	1573910335	2830	2830	2830	2830	0
524	20230602	142800	1573910335	2830	2835	2835	2830	920
525	20230602	142700	1571302635	2835	2835	2835	2835	0
526	20230602	142600	1571302635	2835	2835	2835	2835	3
527	20230602	142500	1571294130	2825	2825	2825	2825	76
528	20230602	142400	1571079430	2835	2835	2835	2835	1001
529	20230602	142300	1568241595	2825	2825	2825	2825	1000
530	20230602	142200	1565416595	2835	2835	2840	2835	4001
531	20230602	142100	1554073755	2835	2835	2835	2835	1000
532	20230602	142000	1551238755	2840	2835	2840	2835	1001
533	20230602	141900	1548400915	2840	2835	2840	2835	3001
534	20230602	141800	1539893075	2840	2840	2840	2840	0
535	20230602	141700	1539893075	2840	2840	2840	2840	1
536	20230602	141600	1539890235	2835	2835	2840	2835	576
537	20230602	141500	1538257270	2835	2830	2835	2830	850
538	20230602	141400	1535847790	2825	2825	2825	2825	0
539	20230602	141300	1535847790	2825	2820	2825	2820	3499
540	20230602	141200	1525965610	2820	2820	2820	2820	4000
541	20230602	141100	1514685610	2830	2825	2830	2825	1300
542	20230602	141000	1511009465	2820	2820	2820	2820	2500
543	20230602	140900	1503959465	2830	2830	2830	2830	2000
544	20230602	140800	1498299465	2840	2840	2840	2840	0
545	20230602	140700	1498299465	2840	2820	2840	2815	12336
546	20230602	140600	1463475160	2820	2840	2840	2820	13
547	20230602	140500	1463438300	2815	2835	2835	2815	15000
548	20230602	140400	1421063600	2845	2845	2845	2845	0
549	20230602	140300	1421063600	2845	2845	2845	2845	0
550	20230602	140200	1421063600	2845	2845	2845	2845	0
551	20230602	140100	1421063600	2845	2845	2845	2845	101
552	20230602	140000	1420776255	2835	2835	2835	2835	8897
553	20230602	135900	1395553260	2845	2835	2845	2835	51
554	20230602	135800	1395408665	2835	2835	2835	2835	180
555	20230602	135700	1394898365	2845	2840	2845	2840	13
556	20230602	135600	1394861430	2845	2840	2845	2840	1702
557	20230602	135500	1390027740	2840	2840	2845	2840	16702
558	20230602	135400	1342563510	2835	2830	2835	2830	2439
559	20230602	135300	1335649495	2830	2830	2830	2830	3001
560	20230602	135200	1327156665	2825	2825	2825	2825	464
561	20230602	135100	1325845865	2830	2830	2830	2830	0
562	20230602	135000	1325845865	2830	2830	2830	2830	0
563	20230602	134900	1325845865	2830	2830	2830	2830	0
564	20230602	134800	1325845865	2830	2830	2830	2830	0
565	20230602	134700	1325845865	2830	2820	2830	2820	52
566	20230602	134600	1325698715	2820	2820	2820	2810	5001
567	20230602	134500	1311630720	2820	2830	2830	2820	251
568	20230602	134400	1310922890	2830	2830	2830	2830	2
569	20230602	134300	1310917230	2835	2835	2835	2835	0
570	20230602	134200	1310917230	2835	2835	2835	2835	0
571	20230602	134100	1310917230	2835	2835	2835	2835	0
572	20230602	134000	1310917230	2835	2835	2835	2835	13
573	20230602	133900	1310880375	2820	2820	2820	2820	1500
574	20230602	133800	1306650375	2835	2835	2835	2830	4141
575	20230602	133700	1294910645	2835	2825	2835	2825	2
576	20230602	133600	1294904985	2820	2830	2830	2820	171
577	20230602	133500	1294421065	2830	2830	2830	2830	0
578	20230602	133400	1294421065	2830	2830	2830	2830	1500
579	20230602	133300	1290176065	2830	2830	2830	2830	0
580	20230602	133200	1290176065	2830	2830	2830	2830	0
581	20230602	133100	1290176065	2830	2830	2830	2830	1160
582	20230602	133000	1286893265	2830	2825	2830	2825	1350
583	20230602	132900	1283079490	2825	2805	2825	2805	3001
584	20230602	132800	1274661665	2835	2835	2835	2835	0
585	20230602	132700	1274661665	2835	2820	2835	2820	10001
586	20230602	132600	1246355400	2820	2820	2820	2800	1004
587	20230602	132500	1243544120	2800	2800	2820	2800	4003
588	20230602	132400	1232335680	2820	2820	2820	2820	0
589	20230602	132300	1232335680	2820	2820	2820	2820	0
590	20230602	132200	1232335680	2820	2820	2820	2820	2
591	20230602	132100	1232330040	2800	2800	2800	2800	0
592	20230602	132000	1232330040	2800	2810	2810	2800	10000
593	20230602	131900	1204301845	2820	2820	2820	2820	0
594	20230602	131800	1204301845	2820	2820	2820	2820	0
595	20230602	131700	1204301845	2820	2820	2820	2820	215
596	20230602	131600	1203695545	2820	2820	2820	2820	0
597	20230602	131500	1203695545	2820	2820	2820	2820	0
598	20230602	131400	1203695545	2820	2820	2820	2820	24
599	20230602	131300	1203627865	2825	2825	2825	2825	0
600	20230602	131200	1203627865	2825	2825	2825	2825	0
601	20230602	131100	1203627865	2825	2825	2825	2825	0
602	20230602	131000	1203627865	2825	2825	2825	2825	0
603	20230602	130900	1203627865	2825	2825	2825	2825	0
604	20230602	130800	1203627865	2825	2825	2825	2825	200
605	20230602	130700	1203062865	2825	2825	2825	2825	0
606	20230602	130600	1203062865	2825	2825	2825	2825	5
607	20230602	130500	1203048740	2800	2800	2825	2800	11
608	20230602	130400	1203017890	2800	2825	2825	2800	15
609	20230602	130300	1202975780	2800	2805	2805	2800	77
610	20230602	130200	1202760135	2825	2825	2825	2825	174
611	20230602	130100	1202268585	2820	2820	2820	2820	517
612	20230602	130000	1200810645	2820	2815	2820	2815	9000
613	20230602	125900	1175431495	2820	2820	2820	2820	0
614	20230602	125800	1175431495	2820	2805	2820	2795	6002
615	20230602	125700	1158629180	2820	2810	2820	2805	7561
616	20230602	125600	1137420395	2810	2810	2810	2810	2554
617	20230602	125500	1130243655	2820	2820	2820	2820	0
618	20230602	125400	1130243655	2820	2820	2820	2820	0
619	20230602	125300	1130243655	2820	2820	2820	2820	0
620	20230602	125200	1130243655	2820	2820	2820	2820	0
621	20230602	125100	1130243655	2820	2820	2820	2820	0
622	20230602	125000	1130243655	2820	2820	2820	2820	400
623	20230602	124900	1129115655	2820	2820	2820	2820	1993
624	20230602	124800	1123495395	2825	2825	2825	2825	10
625	20230602	124700	1123467145	2835	2835	2835	2835	0
626	20230602	124600	1123467145	2835	2835	2835	2835	0
627	20230602	124500	1123467145	2835	2835	2835	2835	0
628	20230602	124400	1123467145	2835	2835	2835	2835	0
629	20230602	124300	1123467145	2835	2835	2835	2835	0
630	20230602	124200	1123467145	2835	2835	2835	2835	0
631	20230602	124100	1123467145	2835	2835	2835	2835	0
632	20230602	124000	1123467145	2835	2835	2835	2835	0
633	20230602	123900	1123467145	2835	2835	2835	2835	0
634	20230602	123800	1123467145	2835	2820	2835	2820	23
635	20230602	123700	1123402240	2835	2835	2835	2835	100
636	20230602	123600	1123118740	2835	2835	2835	2835	0
637	20230602	123500	1123118740	2835	2835	2835	2835	0
638	20230602	123400	1123118740	2835	2835	2835	2835	0
639	20230602	123300	1123118740	2835	2835	2835	2835	0
640	20230602	123200	1123118740	2835	2835	2835	2835	0
641	20230602	123100	1123118740	2835	2830	2835	2830	68
642	20230602	123000	1122926265	2830	2830	2830	2830	639
643	20230602	122900	1121117895	2830	2815	2830	2815	1727
644	20230602	122800	1116250120	2840	2840	2840	2840	0
645	20230602	122700	1116250120	2840	2835	2840	2835	2359
646	20230602	122600	1109559115	2835	2830	2835	2830	4000
647	20230602	122500	1098220425	2830	2830	2830	2830	0
648	20230602	122400	1098220425	2830	2830	2830	2830	200
649	20230602	122300	1097654425	2830	2830	2830	2830	0
650	20230602	122200	1097654425	2830	2830	2830	2830	1100
651	20230602	122100	1094541425	2830	2830	2830	2830	2100
652	20230602	122000	1088598425	2825	2825	2825	2825	1000
653	20230602	121900	1085773425	2830	2830	2830	2830	0
654	20230602	121800	1085773425	2830	2830	2830	2830	3300
655	20230602	121700	1076434425	2830	2825	2830	2825	920
656	20230602	121600	1073835390	2825	2820	2825	2820	1300
657	20230602	121500	1070164670	2820	2820	2820	2820	0
658	20230602	121400	1070164670	2820	2820	2820	2820	2
659	20230602	121300	1070159030	2815	2810	2815	2810	470
660	20230602	121200	1068837450	2810	2810	2810	2810	0
661	20230602	121100	1068837450	2810	2810	2810	2810	0
662	20230602	121000	1068837450	2810	2810	2810	2810	0
663	20230602	120900	1068837450	2810	2810	2810	2810	400
664	20230602	120800	1067713450	2795	2795	2795	2795	0
665	20230602	120700	1067713450	2795	2795	2795	2795	0
666	20230602	120600	1067713450	2795	2800	2800	2795	1000
667	20230602	120500	1064918300	2810	2810	2810	2810	50
668	20230602	120400	1064777800	2810	2810	2810	2810	0
669	20230602	120300	1064777800	2810	2800	2810	2800	100
670	20230602	120200	1064497650	2795	2795	2795	2795	0
671	20230602	120100	1064497650	2795	2795	2795	2795	0
672	20230602	120000	1064497650	2795	2795	2800	2795	4126
673	20230602	115900	1052964400	2795	2800	2800	2795	2877
674	20230602	115800	1044921300	2795	2795	2795	2795	0
675	20230602	115700	1044921300	2795	2800	2800	2795	712
676	20230602	115600	1042929475	2810	2810	2810	2810	0
677	20230602	115500	1042929475	2810	2810	2810	2810	0
678	20230602	115400	1042929475	2810	2810	2810	2810	0
679	20230602	115300	1042929475	2810	2810	2810	2810	0
680	20230602	115200	1042929475	2810	2810	2810	2810	48
681	20230602	115100	1042794595	2810	2800	2810	2800	5003
682	20230602	115000	1028786165	2815	2815	2815	2815	0
683	20230602	114900	1028786165	2815	2815	2815	2815	0
684	20230602	114800	1028786165	2815	2815	2815	2815	0
685	20230602	114700	1028786165	2815	2815	2815	2815	0
686	20230602	114600	1028786165	2815	2815	2815	2815	2
687	20230602	114500	1028780535	2815	2800	2815	2790	717
688	20230602	114400	1026777185	2815	2815	2815	2815	3
689	20230602	114300	1026768740	2820	2820	2820	2820	0
690	20230602	114200	1026768740	2820	2800	2820	2800	203
691	20230602	114100	1026200280	2800	2810	2830	2800	263
692	20230602	114000	1025461100	2835	2835	2835	2835	0
693	20230602	113900	1025461100	2835	2835	2835	2835	0
694	20230602	113800	1025461100	2835	2800	2855	2800	26205
695	20230602	113700	951362580	2800	2790	2800	2790	2301
696	20230602	113600	944942780	2800	2790	2800	2790	2568
697	20230602	113500	937778050	2800	2800	2800	2800	0
698	20230602	113400	937778050	2800	2795	2800	2795	386
699	20230602	113300	936699175	2795	2795	2795	2795	306
700	20230602	113200	935843905	2795	2795	2795	2795	0
701	20230602	113100	935843905	2795	2795	2795	2795	0
702	20230602	113000	935843905	2795	2795	2795	2795	25
703	20230602	112900	935774030	2795	2795	2795	2795	2
704	20230602	112800	935768440	2785	2785	2785	2785	0
705	20230602	112700	935768440	2785	2800	2800	2785	377
706	20230602	112600	934713140	2785	2785	2785	2785	154
707	20230602	112500	934284250	2800	2800	2800	2800	0
708	20230602	112400	934284250	2800	2800	2800	2800	0
709	20230602	112300	934284250	2800	2790	2800	2785	987
710	20230602	112200	931535390	2800	2800	2800	2800	0
711	20230602	112100	931535390	2800	2800	2800	2800	0
712	20230602	112000	931535390	2800	2800	2800	2800	0
713	20230602	111900	931535390	2800	2800	2800	2800	700
714	20230602	111800	929575390	2800	2780	2800	2780	3151
715	20230602	111700	920762520	2780	2795	2795	2780	72
716	20230602	111600	920561295	2795	2780	2795	2780	2181
717	20230602	111500	914495400	2780	2780	2780	2780	3000
718	20230602	111400	906155400	2790	2790	2790	2790	200
719	20230602	111300	905597400	2795	2795	2795	2795	357
720	20230602	111200	904599585	2795	2770	2795	2770	4300
721	20230602	111100	892683585	2800	2780	2800	2770	9089
722	20230602	111000	867488215	2780	2785	2785	2780	3419
723	20230602	110900	857978800	2785	2790	2790	2785	732
724	20230602	110800	855939680	2800	2800	2800	2800	0
725	20230602	110700	855939680	2800	2800	2800	2800	0
726	20230602	110600	855939680	2800	2800	2800	2800	0
727	20230602	110500	855939680	2800	2800	2800	2800	0
728	20230602	110400	855939680	2800	2800	2800	2800	0
729	20230602	110300	855939680	2800	2785	2800	2785	176
730	20230602	110200	855449475	2785	2785	2785	2785	827
731	20230602	110100	853146280	2790	2790	2790	2790	204
732	20230602	110000	852577120	2795	2795	2795	2795	0
733	20230602	105900	852577120	2795	2805	2805	2795	116
734	20230602	105800	852252790	2805	2805	2805	2805	359
735	20230602	105700	851245795	2805	2805	2805	2805	1
736	20230602	105600	851242990	2795	2805	2805	2795	915
737	20230602	105500	848684565	2805	2795	2805	2795	451
738	20230602	105400	847424010	2805	2805	2805	2805	0
739	20230602	105300	847424010	2805	2805	2805	2805	0
740	20230602	105200	847424010	2805	2785	2805	2785	1001
741	20230602	105100	844636205	2805	2805	2805	2805	2
742	20230602	105000	844630595	2805	2785	2805	2785	13500
743	20230602	104900	806783535	2780	2770	2785	2760	11333
744	20230602	104800	775480750	2770	2790	2800	2770	37849
745	20230602	104700	670285925	2790	2790	2790	2790	131
746	20230602	104600	669920435	2800	2795	2800	2790	6000
747	20230602	104500	653180405	2795	2795	2805	2790	1646
748	20230602	104400	648582325	2795	2805	2805	2795	11199
749	20230602	104300	617270550	2800	2800	2800	2800	1686
750	20230602	104200	612549750	2795	2790	2800	2790	1112
751	20230602	104100	609443200	2800	2795	2800	2790	4908
752	20230602	104000	595745670	2800	2795	2800	2795	1328
753	20230602	103900	592033890	2795	2805	2805	2795	385
754	20230602	103800	590954815	2805	2805	2805	2805	0
755	20230602	103700	590954815	2805	2795	2805	2795	701
756	20230602	103600	588995510	2800	2805	2805	2800	12
757	20230602	103500	588961900	2795	2795	2795	2795	1249
758	20230602	103400	585470945	2795	2790	2795	2790	856
759	20230602	103300	583081450	2795	2805	2805	2795	1475
760	20230602	103200	578958775	2805	2805	2805	2805	7
761	20230602	103100	578939140	2810	2790	2810	2790	35
762	20230602	103000	578841430	2785	2815	2815	2785	7501
763	20230602	102900	557905895	2800	2805	2805	2800	2200
764	20230602	102800	551741565	2815	2815	2815	2815	0
765	20230602	102700	551741565	2815	2815	2815	2815	5
766	20230602	102600	551727490	2815	2815	2815	2815	0
767	20230602	102500	551727490	2815	2815	2815	2810	101
768	20230602	102400	551443470	2815	2805	2815	2805	3221
769	20230602	102300	542408355	2805	2800	2805	2795	4720
770	20230602	102200	529191855	2800	2800	2800	2800	1804
771	20230602	102100	524140655	2800	2800	2800	2795	1310
772	20230602	102000	520473430	2800	2800	2800	2780	7020
773	20230602	101900	500919390	2780	2810	2810	2780	21570
774	20230602	101800	440846250	2795	2810	2820	2795	12201
775	20230602	101700	406733560	2820	2810	2820	2810	2845
776	20230602	101600	398738960	2825	2825	2825	2825	0
777	20230602	101500	398738960	2825	2825	2825	2825	100
778	20230602	101400	398456460	2825	2800	2825	2800	1703
779	20230602	101300	393687985	2800	2810	2810	2800	7929
780	20230602	101200	371461895	2805	2840	2840	2805	5025
781	20230602	101100	357340790	2840	2840	2840	2840	0
782	20230602	101000	357340790	2840	2835	2840	2835	502
783	20230602	100900	355917610	2835	2835	2835	2835	0
784	20230602	100800	355917610	2835	2835	2835	2835	0
785	20230602	100700	355917610	2835	2830	2835	2830	55
786	20230602	100600	355761955	2835	2835	2835	2835	1100
787	20230602	100500	352643455	2835	2835	2835	2835	2
788	20230602	100400	352637785	2840	2840	2840	2840	158
789	20230602	100300	352189065	2840	2840	2840	2840	2
790	20230602	100200	352183385	2845	2845	2845	2845	0
791	20230602	100100	352183385	2845	2845	2845	2845	0
792	20230602	100000	352183385	2845	2845	2845	2845	0
793	20230602	095900	352183385	2845	2845	2845	2845	0
794	20230602	095800	352183385	2845	2845	2845	2845	0
795	20230602	095700	352183385	2845	2845	2845	2845	0
796	20230602	095600	352183385	2845	2835	2845	2835	1404
797	20230602	095500	348201465	2830	2835	2835	2830	201
798	20230602	095400	347632630	2835	2840	2840	2800	11374
799	20230602	095300	315661430	2825	2840	2840	2825	70
800	20230602	095200	315462930	2840	2840	2840	2825	69
801	20230602	095100	315267945	2825	2830	2830	2825	200
802	20230602	095000	314702745	2850	2850	2850	2815	7601
803	20230602	094900	293161955	2840	2840	2855	2840	1233
804	20230602	094800	289660190	2860	2860	2860	2860	0
805	20230602	094700	289660190	2860	2860	2860	2860	0
806	20230602	094600	289660190	2860	2850	2860	2850	8424
807	20230602	094500	265632805	2845	2845	2850	2840	7417
808	20230602	094400	244531470	2845	2840	2845	2810	13450
809	20230602	094300	206409470	2845	2845	2845	2845	0
810	20230602	094200	206409470	2845	2845	2845	2845	900
811	20230602	094100	203848970	2845	2845	2845	2845	1103
812	20230602	094000	200710935	2845	2845	2845	2840	203
813	20230602	093900	200134400	2845	2840	2845	2840	9
814	20230602	093800	200108825	2845	2845	2845	2845	0
815	20230602	093700	200108825	2845	2845	2845	2845	2
816	20230602	093600	200103135	2840	2840	2840	2840	2000
817	20230602	093500	194423135	2840	2840	2840	2840	1000
818	20230602	093400	191583135	2845	2845	2845	2845	425
819	20230602	093300	190374010	2845	2845	2845	2845	1
820	20230602	093200	190371165	2845	2845	2845	2845	0
821	20230602	093100	190371165	2845	2845	2845	2845	5
822	20230602	093000	190356940	2845	2845	2845	2845	6102
823	20230602	092900	172996750	2845	2845	2845	2845	153
824	20230602	092800	172561465	2840	2845	2845	2840	3089
825	20230602	092700	163785010	2845	2840	2845	2840	202
826	20230602	092600	163211320	2845	2845	2845	2845	1000
827	20230602	092500	160366320	2845	2840	2845	2840	3221
828	20230602	092400	151218665	2840	2840	2840	2840	1184
829	20230602	092300	147856105	2840	2840	2845	2840	1353
830	20230602	092200	144013575	2840	2840	2845	2840	2526
831	20230602	092100	136839720	2845	2845	2845	2835	2401
832	20230602	092000	130029295	2845	2845	2845	2835	2177
833	20230602	091900	123837480	2845	2840	2845	2840	50
834	20230602	091800	123695470	2840	2840	2840	2840	600
835	20230602	091700	121991470	2840	2835	2840	2835	168
836	20230602	091600	121515180	2835	2835	2835	2835	1080
837	20230602	091500	118453380	2840	2840	2840	2840	0
838	20230602	091400	118453380	2840	2840	2840	2840	10
839	20230602	091300	118424980	2840	2845	2845	2840	5204
840	20230602	091200	103624600	2850	2845	2850	2845	1627
841	20230602	091100	98990550	2840	2845	2845	2840	522
842	20230602	091000	97507995	2845	2840	2845	2840	776
843	20230602	090900	95304120	2840	2835	2840	2835	1789
844	20230602	090800	90232165	2835	2835	2835	2810	2199
845	20230602	090700	84052055	2835	2835	2835	2830	1298
846	20230602	090600	80372325	2835	2845	2850	2830	4282
847	20230602	090500	68208985	2840	2840	2845	2840	2303
848	20230602	090400	61664605	2840	2835	2840	2830	3984
849	20230602	090300	50368025	2840	2820	2840	2820	2186
850	20230602	090200	44194735	2820	2815	2820	2815	905
851	20230602	090100	41647095	2815	2795	2815	2795	4143
852	20230602	090000	30046080	2800	2800	2830	2800	10730