KissMeData/187220/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	235300	5950711340	5290	5290	5290	5290	34636
3	20230623	235200	5950711340	5290	5290	5290	5290	0
4	20230623	235100	5950711340	5290	5290	5290	5290	0
5	20230623	235000	5950711340	5290	5290	5290	5290	0
6	20230623	234900	5950711340	5290	5290	5290	5290	0
7	20230623	234800	5950711340	5290	5290	5290	5290	0
8	20230623	234700	5950711340	5290	5290	5290	5290	0
9	20230623	234600	5950711340	5290	5290	5290	5290	0
10	20230623	234500	5950711340	5290	5290	5290	5290	0
11	20230623	234400	5950711340	5290	5290	5290	5290	0
12	20230623	234300	5950711340	5290	5290	5290	5290	0
13	20230623	234200	5950711340	5290	5290	5290	5290	0
14	20230623	234100	5950711340	5290	5290	5290	5290	0
15	20230623	234000	5950711340	5290	5290	5290	5290	0
16	20230623	233900	5950711340	5290	5290	5290	5290	0
17	20230623	233800	5950711340	5290	5290	5290	5290	0
18	20230623	233700	5950711340	5290	5290	5290	5290	0
19	20230623	233600	5950711340	5290	5290	5290	5290	0
20	20230623	233500	5950711340	5290	5290	5290	5290	0
21	20230623	233400	5950711340	5290	5290	5290	5290	0
22	20230623	233300	5950711340	5290	5290	5290	5290	0
23	20230623	233200	5950711340	5290	5290	5290	5290	0
24	20230623	233100	5950711340	5290	5290	5290	5290	0
25	20230623	233000	5950711340	5290	5290	5290	5290	0
26	20230623	232900	5950711340	5290	5290	5290	5290	0
27	20230623	232800	5950711340	5290	5290	5290	5290	0
28	20230623	232700	5950711340	5290	5290	5290	5290	0
29	20230623	232600	5950711340	5290	5290	5290	5290	0
30	20230623	232500	5950711340	5290	5290	5290	5290	0
31	20230623	232400	5950711340	5290	5290	5290	5290	0
32	20230623	232300	5950711340	5290	5290	5290	5290	34636
33	20230623	232200	5950711340	5290	5290	5290	5290	0
34	20230623	232100	5950711340	5290	5290	5290	5290	0
35	20230623	232000	5950711340	5290	5290	5290	5290	0
36	20230623	231900	5950711340	5290	5290	5290	5290	0
37	20230623	231800	5950711340	5290	5290	5290	5290	0
38	20230623	231700	5950711340	5290	5290	5290	5290	0
39	20230623	231600	5950711340	5290	5290	5290	5290	0
40	20230623	231500	5950711340	5290	5290	5290	5290	0
41	20230623	231400	5950711340	5290	5290	5290	5290	0
42	20230623	231300	5950711340	5290	5290	5290	5290	0
43	20230623	231200	5950711340	5290	5290	5290	5290	0
44	20230623	231100	5950711340	5290	5290	5290	5290	0
45	20230623	231000	5950711340	5290	5290	5290	5290	0
46	20230623	230900	5950711340	5290	5290	5290	5290	0
47	20230623	230800	5950711340	5290	5290	5290	5290	0
48	20230623	230700	5950711340	5290	5290	5290	5290	0
49	20230623	230600	5950711340	5290	5290	5290	5290	0
50	20230623	230500	5950711340	5290	5290	5290	5290	0
51	20230623	230400	5950711340	5290	5290	5290	5290	0
52	20230623	230300	5950711340	5290	5290	5290	5290	0
53	20230623	230200	5950711340	5290	5290	5290	5290	0
54	20230623	230100	5950711340	5290	5290	5290	5290	0
55	20230623	230000	5950711340	5290	5290	5290	5290	0
56	20230623	225900	5950711340	5290	5290	5290	5290	0
57	20230623	225800	5950711340	5290	5290	5290	5290	0
58	20230623	225700	5950711340	5290	5290	5290	5290	0
59	20230623	225600	5950711340	5290	5290	5290	5290	0
60	20230623	225500	5950711340	5290	5290	5290	5290	0
61	20230623	225400	5950711340	5290	5290	5290	5290	0
62	20230623	225300	5950711340	5290	5290	5290	5290	34636
63	20230623	225200	5950711340	5290	5290	5290	5290	0
64	20230623	225100	5950711340	5290	5290	5290	5290	0
65	20230623	225000	5950711340	5290	5290	5290	5290	0
66	20230623	224900	5950711340	5290	5290	5290	5290	0
67	20230623	224800	5950711340	5290	5290	5290	5290	0
68	20230623	224700	5950711340	5290	5290	5290	5290	0
69	20230623	224600	5950711340	5290	5290	5290	5290	0
70	20230623	224500	5950711340	5290	5290	5290	5290	0
71	20230623	224400	5950711340	5290	5290	5290	5290	0
72	20230623	224300	5950711340	5290	5290	5290	5290	0
73	20230623	224200	5950711340	5290	5290	5290	5290	0
74	20230623	224100	5950711340	5290	5290	5290	5290	0
75	20230623	224000	5950711340	5290	5290	5290	5290	0
76	20230623	223900	5950711340	5290	5290	5290	5290	0
77	20230623	223800	5950711340	5290	5290	5290	5290	0
78	20230623	223700	5950711340	5290	5290	5290	5290	0
79	20230623	223600	5950711340	5290	5290	5290	5290	0
80	20230623	223500	5950711340	5290	5290	5290	5290	0
81	20230623	223400	5950711340	5290	5290	5290	5290	0
82	20230623	223300	5950711340	5290	5290	5290	5290	0
83	20230623	223200	5950711340	5290	5290	5290	5290	0
84	20230623	223100	5950711340	5290	5290	5290	5290	0
85	20230623	223000	5950711340	5290	5290	5290	5290	0
86	20230623	222900	5950711340	5290	5290	5290	5290	0
87	20230623	222800	5950711340	5290	5290	5290	5290	0
88	20230623	222700	5950711340	5290	5290	5290	5290	0
89	20230623	222600	5950711340	5290	5290	5290	5290	0
90	20230623	222500	5950711340	5290	5290	5290	5290	0
91	20230623	222400	5950711340	5290	5290	5290	5290	0
92	20230623	222300	5950711340	5290	5290	5290	5290	34636
93	20230623	222200	5950711340	5290	5290	5290	5290	0
94	20230623	222100	5950711340	5290	5290	5290	5290	0
95	20230623	222000	5950711340	5290	5290	5290	5290	0
96	20230623	221900	5950711340	5290	5290	5290	5290	0
97	20230623	221800	5950711340	5290	5290	5290	5290	0
98	20230623	221700	5950711340	5290	5290	5290	5290	0
99	20230623	221600	5950711340	5290	5290	5290	5290	0
100	20230623	221500	5950711340	5290	5290	5290	5290	0
101	20230623	221400	5950711340	5290	5290	5290	5290	0
102	20230623	221300	5950711340	5290	5290	5290	5290	0
103	20230623	221200	5950711340	5290	5290	5290	5290	0
104	20230623	221100	5950711340	5290	5290	5290	5290	0
105	20230623	221000	5950711340	5290	5290	5290	5290	0
106	20230623	220900	5950711340	5290	5290	5290	5290	0
107	20230623	220800	5950711340	5290	5290	5290	5290	0
108	20230623	220700	5950711340	5290	5290	5290	5290	0
109	20230623	220600	5950711340	5290	5290	5290	5290	0
110	20230623	220500	5950711340	5290	5290	5290	5290	0
111	20230623	220400	5950711340	5290	5290	5290	5290	0
112	20230623	220300	5950711340	5290	5290	5290	5290	0
113	20230623	220200	5950711340	5290	5290	5290	5290	0
114	20230623	220100	5950711340	5290	5290	5290	5290	0
115	20230623	220000	5950711340	5290	5290	5290	5290	0
116	20230623	215900	5950711340	5290	5290	5290	5290	0
117	20230623	215800	5950711340	5290	5290	5290	5290	0
118	20230623	215700	5950711340	5290	5290	5290	5290	0
119	20230623	215600	5950711340	5290	5290	5290	5290	0
120	20230623	215500	5950711340	5290	5290	5290	5290	0
121	20230623	215400	5950711340	5290	5290	5290	5290	0
122	20230623	215300	5950711340	5290	5290	5290	5290	34636
123	20230623	215200	5950711340	5290	5290	5290	5290	0
124	20230623	215100	5950711340	5290	5290	5290	5290	0
125	20230623	215000	5950711340	5290	5290	5290	5290	0
126	20230623	214900	5950711340	5290	5290	5290	5290	0
127	20230623	214800	5950711340	5290	5290	5290	5290	0
128	20230623	214700	5950711340	5290	5290	5290	5290	0
129	20230623	214600	5950711340	5290	5290	5290	5290	0
130	20230623	214500	5950711340	5290	5290	5290	5290	0
131	20230623	214400	5950711340	5290	5290	5290	5290	0
132	20230623	214300	5950711340	5290	5290	5290	5290	0
133	20230623	214200	5950711340	5290	5290	5290	5290	0
134	20230623	214100	5950711340	5290	5290	5290	5290	0
135	20230623	214000	5950711340	5290	5290	5290	5290	0
136	20230623	213900	5950711340	5290	5290	5290	5290	0
137	20230623	213800	5950711340	5290	5290	5290	5290	0
138	20230623	213700	5950711340	5290	5290	5290	5290	0
139	20230623	213600	5950711340	5290	5290	5290	5290	0
140	20230623	213500	5950711340	5290	5290	5290	5290	0
141	20230623	213400	5950711340	5290	5290	5290	5290	0
142	20230623	213300	5950711340	5290	5290	5290	5290	0
143	20230623	213200	5950711340	5290	5290	5290	5290	0
144	20230623	213100	5950711340	5290	5290	5290	5290	0
145	20230623	213000	5950711340	5290	5290	5290	5290	0
146	20230623	212900	5950711340	5290	5290	5290	5290	0
147	20230623	212800	5950711340	5290	5290	5290	5290	0
148	20230623	212700	5950711340	5290	5290	5290	5290	0
149	20230623	212600	5950711340	5290	5290	5290	5290	0
150	20230623	212500	5950711340	5290	5290	5290	5290	0
151	20230623	212400	5950711340	5290	5290	5290	5290	0
152	20230623	212300	5950711340	5290	5290	5290	5290	34636
153	20230623	212200	5950711340	5290	5290	5290	5290	0
154	20230623	212100	5950711340	5290	5290	5290	5290	0
155	20230623	212000	5950711340	5290	5290	5290	5290	0
156	20230623	211900	5950711340	5290	5290	5290	5290	0
157	20230623	211800	5950711340	5290	5290	5290	5290	0
158	20230623	211700	5950711340	5290	5290	5290	5290	0
159	20230623	211600	5950711340	5290	5290	5290	5290	0
160	20230623	211500	5950711340	5290	5290	5290	5290	0
161	20230623	211400	5950711340	5290	5290	5290	5290	0
162	20230623	211300	5950711340	5290	5290	5290	5290	0
163	20230623	211200	5950711340	5290	5290	5290	5290	0
164	20230623	211100	5950711340	5290	5290	5290	5290	0
165	20230623	211000	5950711340	5290	5290	5290	5290	0
166	20230623	210900	5950711340	5290	5290	5290	5290	0
167	20230623	210800	5950711340	5290	5290	5290	5290	0
168	20230623	210700	5950711340	5290	5290	5290	5290	0
169	20230623	210600	5950711340	5290	5290	5290	5290	0
170	20230623	210500	5950711340	5290	5290	5290	5290	0
171	20230623	210400	5950711340	5290	5290	5290	5290	0
172	20230623	210300	5950711340	5290	5290	5290	5290	0
173	20230623	210200	5950711340	5290	5290	5290	5290	0
174	20230623	210100	5950711340	5290	5290	5290	5290	0
175	20230623	210000	5950711340	5290	5290	5290	5290	0
176	20230623	205900	5950711340	5290	5290	5290	5290	0
177	20230623	205800	5950711340	5290	5290	5290	5290	0
178	20230623	205700	5950711340	5290	5290	5290	5290	0
179	20230623	205600	5950711340	5290	5290	5290	5290	0
180	20230623	205500	5950711340	5290	5290	5290	5290	0
181	20230623	205400	5950711340	5290	5290	5290	5290	0
182	20230623	205300	5950711340	5290	5290	5290	5290	34636
183	20230623	205200	5950711340	5290	5290	5290	5290	0
184	20230623	205100	5950711340	5290	5290	5290	5290	0
185	20230623	205000	5950711340	5290	5290	5290	5290	0
186	20230623	204900	5950711340	5290	5290	5290	5290	0
187	20230623	204800	5950711340	5290	5290	5290	5290	0
188	20230623	204700	5950711340	5290	5290	5290	5290	0
189	20230623	204600	5950711340	5290	5290	5290	5290	0
190	20230623	204500	5950711340	5290	5290	5290	5290	0
191	20230623	204400	5950711340	5290	5290	5290	5290	0
192	20230623	204300	5950711340	5290	5290	5290	5290	0
193	20230623	204200	5950711340	5290	5290	5290	5290	0
194	20230623	204100	5950711340	5290	5290	5290	5290	0
195	20230623	204000	5950711340	5290	5290	5290	5290	0
196	20230623	203900	5950711340	5290	5290	5290	5290	0
197	20230623	203800	5950711340	5290	5290	5290	5290	0
198	20230623	203700	5950711340	5290	5290	5290	5290	0
199	20230623	203600	5950711340	5290	5290	5290	5290	0
200	20230623	203500	5950711340	5290	5290	5290	5290	0
201	20230623	203400	5950711340	5290	5290	5290	5290	0
202	20230623	203300	5950711340	5290	5290	5290	5290	0
203	20230623	203200	5950711340	5290	5290	5290	5290	0
204	20230623	203100	5950711340	5290	5290	5290	5290	0
205	20230623	203000	5950711340	5290	5290	5290	5290	0
206	20230623	202900	5950711340	5290	5290	5290	5290	0
207	20230623	202800	5950711340	5290	5290	5290	5290	0
208	20230623	202700	5950711340	5290	5290	5290	5290	0
209	20230623	202600	5950711340	5290	5290	5290	5290	0
210	20230623	202500	5950711340	5290	5290	5290	5290	0
211	20230623	202400	5950711340	5290	5290	5290	5290	0
212	20230623	202300	5950711340	5290	5290	5290	5290	34636
213	20230623	202200	5950711340	5290	5290	5290	5290	0
214	20230623	202100	5950711340	5290	5290	5290	5290	0
215	20230623	202000	5950711340	5290	5290	5290	5290	0
216	20230623	201900	5950711340	5290	5290	5290	5290	0
217	20230623	201800	5950711340	5290	5290	5290	5290	0
218	20230623	201700	5950711340	5290	5290	5290	5290	0
219	20230623	201600	5950711340	5290	5290	5290	5290	0
220	20230623	201500	5950711340	5290	5290	5290	5290	0
221	20230623	201400	5950711340	5290	5290	5290	5290	0
222	20230623	201300	5950711340	5290	5290	5290	5290	0
223	20230623	201200	5950711340	5290	5290	5290	5290	0
224	20230623	201100	5950711340	5290	5290	5290	5290	0
225	20230623	201000	5950711340	5290	5290	5290	5290	0
226	20230623	200900	5950711340	5290	5290	5290	5290	0
227	20230623	200800	5950711340	5290	5290	5290	5290	0
228	20230623	200700	5950711340	5290	5290	5290	5290	0
229	20230623	200600	5950711340	5290	5290	5290	5290	0
230	20230623	200500	5950711340	5290	5290	5290	5290	0
231	20230623	200400	5950711340	5290	5290	5290	5290	0
232	20230623	200300	5950711340	5290	5290	5290	5290	0
233	20230623	200200	5950711340	5290	5290	5290	5290	0
234	20230623	200100	5950711340	5290	5290	5290	5290	0
235	20230623	200000	5950711340	5290	5290	5290	5290	0
236	20230623	195900	5950711340	5290	5290	5290	5290	0
237	20230623	195800	5950711340	5290	5290	5290	5290	0
238	20230623	195700	5950711340	5290	5290	5290	5290	0
239	20230623	195600	5950711340	5290	5290	5290	5290	0
240	20230623	195500	5950711340	5290	5290	5290	5290	0
241	20230623	195400	5950711340	5290	5290	5290	5290	0
242	20230623	195300	5950711340	5290	5290	5290	5290	34636
243	20230623	195200	5950711340	5290	5290	5290	5290	0
244	20230623	195100	5950711340	5290	5290	5290	5290	0
245	20230623	195000	5950711340	5290	5290	5290	5290	0
246	20230623	194900	5950711340	5290	5290	5290	5290	0
247	20230623	194800	5950711340	5290	5290	5290	5290	0
248	20230623	194700	5950711340	5290	5290	5290	5290	0
249	20230623	194600	5950711340	5290	5290	5290	5290	0
250	20230623	194500	5950711340	5290	5290	5290	5290	0
251	20230623	194400	5950711340	5290	5290	5290	5290	0
252	20230623	194300	5950711340	5290	5290	5290	5290	0
253	20230623	194200	5950711340	5290	5290	5290	5290	0
254	20230623	194100	5950711340	5290	5290	5290	5290	0
255	20230623	194000	5950711340	5290	5290	5290	5290	0
256	20230623	193900	5950711340	5290	5290	5290	5290	0
257	20230623	193800	5950711340	5290	5290	5290	5290	0
258	20230623	193700	5950711340	5290	5290	5290	5290	0
259	20230623	193600	5950711340	5290	5290	5290	5290	0
260	20230623	193500	5950711340	5290	5290	5290	5290	0
261	20230623	193400	5950711340	5290	5290	5290	5290	0
262	20230623	193300	5950711340	5290	5290	5290	5290	0
263	20230623	193200	5950711340	5290	5290	5290	5290	0
264	20230623	193100	5950711340	5290	5290	5290	5290	0
265	20230623	193000	5950711340	5290	5290	5290	5290	0
266	20230623	192900	5950711340	5290	5290	5290	5290	0
267	20230623	192800	5950711340	5290	5290	5290	5290	0
268	20230623	192700	5950711340	5290	5290	5290	5290	0
269	20230623	192600	5950711340	5290	5290	5290	5290	0
270	20230623	192500	5950711340	5290	5290	5290	5290	0
271	20230623	192400	5950711340	5290	5290	5290	5290	0
272	20230623	192300	5950711340	5290	5290	5290	5290	34636
273	20230623	192200	5950711340	5290	5290	5290	5290	0
274	20230623	192100	5950711340	5290	5290	5290	5290	0
275	20230623	192000	5950711340	5290	5290	5290	5290	0
276	20230623	191900	5950711340	5290	5290	5290	5290	0
277	20230623	191800	5950711340	5290	5290	5290	5290	0
278	20230623	191700	5950711340	5290	5290	5290	5290	0
279	20230623	191600	5950711340	5290	5290	5290	5290	0
280	20230623	191500	5950711340	5290	5290	5290	5290	0
281	20230623	191400	5950711340	5290	5290	5290	5290	0
282	20230623	191300	5950711340	5290	5290	5290	5290	0
283	20230623	191200	5950711340	5290	5290	5290	5290	0
284	20230623	191100	5950711340	5290	5290	5290	5290	0
285	20230623	191000	5950711340	5290	5290	5290	5290	0
286	20230623	190900	5950711340	5290	5290	5290	5290	0
287	20230623	190800	5950711340	5290	5290	5290	5290	0
288	20230623	190700	5950711340	5290	5290	5290	5290	0
289	20230623	190600	5950711340	5290	5290	5290	5290	0
290	20230623	190500	5950711340	5290	5290	5290	5290	0
291	20230623	190400	5950711340	5290	5290	5290	5290	0
292	20230623	190300	5950711340	5290	5290	5290	5290	0
293	20230623	190200	5950711340	5290	5290	5290	5290	0
294	20230623	190100	5950711340	5290	5290	5290	5290	0
295	20230623	190000	5950711340	5290	5290	5290	5290	0
296	20230623	185900	5950711340	5290	5290	5290	5290	0
297	20230623	185800	5950711340	5290	5290	5290	5290	0
298	20230623	185700	5950711340	5290	5290	5290	5290	0
299	20230623	185600	5950711340	5290	5290	5290	5290	0
300	20230623	185500	5950711340	5290	5290	5290	5290	0
301	20230623	185400	5950711340	5290	5290	5290	5290	0
302	20230623	185300	5950711340	5290	5290	5290	5290	34636
303	20230623	185200	5950711340	5290	5290	5290	5290	0
304	20230623	185100	5950711340	5290	5290	5290	5290	0
305	20230623	185000	5950711340	5290	5290	5290	5290	0
306	20230623	184900	5950711340	5290	5290	5290	5290	0
307	20230623	184800	5950711340	5290	5290	5290	5290	0
308	20230623	184700	5950711340	5290	5290	5290	5290	0
309	20230623	184600	5950711340	5290	5290	5290	5290	0
310	20230623	184500	5950711340	5290	5290	5290	5290	0
311	20230623	184400	5950711340	5290	5290	5290	5290	0
312	20230623	184300	5950711340	5290	5290	5290	5290	0
313	20230623	184200	5950711340	5290	5290	5290	5290	0
314	20230623	184100	5950711340	5290	5290	5290	5290	0
315	20230623	184000	5950711340	5290	5290	5290	5290	0
316	20230623	183900	5950711340	5290	5290	5290	5290	0
317	20230623	183800	5950711340	5290	5290	5290	5290	0
318	20230623	183700	5950711340	5290	5290	5290	5290	0
319	20230623	183600	5950711340	5290	5290	5290	5290	0
320	20230623	183500	5950711340	5290	5290	5290	5290	0
321	20230623	183400	5950711340	5290	5290	5290	5290	0
322	20230623	183300	5950711340	5290	5290	5290	5290	0
323	20230623	183200	5950711340	5290	5290	5290	5290	0
324	20230623	183100	5950711340	5290	5290	5290	5290	0
325	20230623	183000	5950711340	5290	5290	5290	5290	0
326	20230623	182900	5950711340	5290	5290	5290	5290	0
327	20230623	182800	5950711340	5290	5290	5290	5290	0
328	20230623	182700	5950711340	5290	5290	5290	5290	0
329	20230623	182600	5950711340	5290	5290	5290	5290	0
330	20230623	182500	5950711340	5290	5290	5290	5290	0
331	20230623	182400	5950711340	5290	5290	5290	5290	0
332	20230623	182300	5950711340	5290	5290	5290	5290	34636
333	20230623	182200	5950711340	5290	5290	5290	5290	0
334	20230623	182100	5950711340	5290	5290	5290	5290	0
335	20230623	182000	5950711340	5290	5290	5290	5290	0
336	20230623	181900	5950711340	5290	5290	5290	5290	0
337	20230623	181800	5950711340	5290	5290	5290	5290	0
338	20230623	181700	5950711340	5290	5290	5290	5290	0
339	20230623	181600	5950711340	5290	5290	5290	5290	0
340	20230623	181500	5950711340	5290	5290	5290	5290	0
341	20230623	181400	5950711340	5290	5290	5290	5290	0
342	20230623	181300	5950711340	5290	5290	5290	5290	0
343	20230623	181200	5950711340	5290	5290	5290	5290	0
344	20230623	181100	5950711340	5290	5290	5290	5290	0
345	20230623	181000	5950711340	5290	5290	5290	5290	0
346	20230623	180900	5950711340	5290	5290	5290	5290	0
347	20230623	180800	5950711340	5290	5290	5290	5290	0
348	20230623	180700	5950711340	5290	5290	5290	5290	0
349	20230623	180600	5950711340	5290	5290	5290	5290	0
350	20230623	180500	5950711340	5290	5290	5290	5290	0
351	20230623	180400	5950711340	5290	5290	5290	5290	0
352	20230623	180300	5950711340	5290	5290	5290	5290	0
353	20230623	180200	5950711340	5290	5290	5290	5290	0
354	20230623	180100	5950711340	5290	5290	5290	5290	0
355	20230623	180000	5950711340	5290	5290	5290	5290	0
356	20230623	175900	5950711340	5290	5290	5290	5290	0
357	20230623	175800	5950711340	5290	5290	5290	5290	0
358	20230623	175700	5950711340	5290	5290	5290	5290	0
359	20230623	175600	5950711340	5290	5290	5290	5290	0
360	20230623	175500	5950711340	5290	5290	5290	5290	0
361	20230623	175400	5950711340	5290	5290	5290	5290	0
362	20230623	175300	5950711340	5290	5290	5290	5290	34636
363	20230623	175200	5950711340	5290	5290	5290	5290	0
364	20230623	175100	5950711340	5290	5290	5290	5290	0
365	20230623	175000	5950711340	5290	5290	5290	5290	0
366	20230623	174900	5950711340	5290	5290	5290	5290	0
367	20230623	174800	5950711340	5290	5290	5290	5290	0
368	20230623	174700	5950711340	5290	5290	5290	5290	0
369	20230623	174600	5950711340	5290	5290	5290	5290	0
370	20230623	174500	5950711340	5290	5290	5290	5290	0
371	20230623	174400	5950711340	5290	5290	5290	5290	0
372	20230623	174300	5950711340	5290	5290	5290	5290	0
373	20230623	174200	5950711340	5290	5290	5290	5290	0
374	20230623	174100	5950711340	5290	5290	5290	5290	0
375	20230623	174000	5950711340	5290	5290	5290	5290	0
376	20230623	173900	5950711340	5290	5290	5290	5290	0
377	20230623	173800	5950711340	5290	5290	5290	5290	0
378	20230623	173700	5950711340	5290	5290	5290	5290	0
379	20230623	173600	5950711340	5290	5290	5290	5290	0
380	20230623	173500	5950711340	5290	5290	5290	5290	0
381	20230623	173400	5950711340	5290	5290	5290	5290	0
382	20230623	173300	5950711340	5290	5290	5290	5290	0
383	20230623	173200	5950711340	5290	5290	5290	5290	0
384	20230623	173100	5950711340	5290	5290	5290	5290	0
385	20230623	173000	5950711340	5290	5290	5290	5290	0
386	20230623	172900	5950711340	5290	5290	5290	5290	0
387	20230623	172800	5950711340	5290	5290	5290	5290	0
388	20230623	172700	5950711340	5290	5290	5290	5290	0
389	20230623	172600	5950711340	5290	5290	5290	5290	0
390	20230623	172500	5950711340	5290	5290	5290	5290	0
391	20230623	172400	5950711340	5290	5290	5290	5290	0
392	20230623	172300	5950711340	5290	5290	5290	5290	34636
393	20230623	172200	5950711340	5290	5290	5290	5290	0
394	20230623	172100	5950711340	5290	5290	5290	5290	0
395	20230623	172000	5950711340	5290	5290	5290	5290	0
396	20230623	171900	5950711340	5290	5290	5290	5290	0
397	20230623	171800	5950711340	5290	5290	5290	5290	0
398	20230623	171700	5950711340	5290	5290	5290	5290	0
399	20230623	171600	5950711340	5290	5290	5290	5290	0
400	20230623	171500	5950711340	5290	5290	5290	5290	0
401	20230623	171400	5950711340	5290	5290	5290	5290	0
402	20230623	171300	5950711340	5290	5290	5290	5290	0
403	20230623	171200	5950711340	5290	5290	5290	5290	0
404	20230623	171100	5950711340	5290	5290	5290	5290	0
405	20230623	171000	5950711340	5290	5290	5290	5290	0
406	20230623	170900	5950711340	5290	5290	5290	5290	0
407	20230623	170800	5950711340	5290	5290	5290	5290	0
408	20230623	170700	5950711340	5290	5290	5290	5290	0
409	20230623	170600	5950711340	5290	5290	5290	5290	0
410	20230623	170500	5950711340	5290	5290	5290	5290	0
411	20230623	170400	5950711340	5290	5290	5290	5290	0
412	20230623	170300	5950711340	5290	5290	5290	5290	0
413	20230623	170200	5950711340	5290	5290	5290	5290	0
414	20230623	170100	5950711340	5290	5290	5290	5290	0
415	20230623	170000	5950711340	5290	5290	5290	5290	0
416	20230623	165900	5950711340	5290	5290	5290	5290	0
417	20230623	165800	5950711340	5290	5290	5290	5290	0
418	20230623	165700	5950711340	5290	5290	5290	5290	0
419	20230623	165600	5950711340	5290	5290	5290	5290	0
420	20230623	165500	5950711340	5290	5290	5290	5290	0
421	20230623	165400	5950711340	5290	5290	5290	5290	0
422	20230623	165300	5950711340	5290	5290	5290	5290	34636
423	20230623	165200	5950711340	5290	5290	5290	5290	0
424	20230623	165100	5950711340	5290	5290	5290	5290	0
425	20230623	165000	5950711340	5290	5290	5290	5290	0
426	20230623	164900	5950711340	5290	5290	5290	5290	0
427	20230623	164800	5950711340	5290	5290	5290	5290	0
428	20230623	164700	5950711340	5290	5290	5290	5290	0
429	20230623	164600	5950711340	5290	5290	5290	5290	0
430	20230623	164500	5950711340	5290	5290	5290	5290	0
431	20230623	164400	5950711340	5290	5290	5290	5290	0
432	20230623	164300	5950711340	5290	5290	5290	5290	0
433	20230623	164200	5950711340	5290	5290	5290	5290	0
434	20230623	164100	5950711340	5290	5290	5290	5290	0
435	20230623	164000	5950711340	5290	5290	5290	5290	0
436	20230623	163900	5950711340	5290	5290	5290	5290	0
437	20230623	163800	5950711340	5290	5290	5290	5290	0
438	20230623	163700	5950711340	5290	5290	5290	5290	0
439	20230623	163600	5950711340	5290	5290	5290	5290	0
440	20230623	163500	5950711340	5290	5290	5290	5290	0
441	20230623	163400	5950711340	5290	5290	5290	5290	0
442	20230623	163300	5950711340	5290	5290	5290	5290	0
443	20230623	163200	5950711340	5290	5290	5290	5290	0
444	20230623	163100	5950711340	5290	5290	5290	5290	0
445	20230623	163000	5950711340	5290	5290	5290	5290	0
446	20230623	162900	5950711340	5290	5290	5290	5290	0
447	20230623	162800	5950711340	5290	5290	5290	5290	0
448	20230623	162700	5950711340	5290	5290	5290	5290	0
449	20230623	162600	5950711340	5290	5290	5290	5290	0
450	20230623	162500	5950711340	5290	5290	5290	5290	0
451	20230623	162400	5950711340	5290	5290	5290	5290	0
452	20230623	162300	5950711340	5290	5290	5290	5290	34636
453	20230623	162200	5950711340	5290	5290	5290	5290	0
454	20230623	162100	5950711340	5290	5290	5290	5290	0
455	20230623	162000	5950711340	5290	5290	5290	5290	0
456	20230623	161900	5950711340	5290	5290	5290	5290	0
457	20230623	161800	5950711340	5290	5290	5290	5290	0
458	20230623	161700	5950711340	5290	5290	5290	5290	0
459	20230623	161600	5950711340	5290	5290	5290	5290	0
460	20230623	161500	5950711340	5290	5290	5290	5290	0
461	20230623	161400	5950711340	5290	5290	5290	5290	0
462	20230623	161300	5950711340	5290	5290	5290	5290	0
463	20230623	161200	5950711340	5290	5290	5290	5290	0
464	20230623	161100	5950711340	5290	5290	5290	5290	0
465	20230623	161000	5950711340	5290	5290	5290	5290	0
466	20230623	160900	5950711340	5290	5290	5290	5290	0
467	20230623	160800	5950711340	5290	5290	5290	5290	0
468	20230623	160700	5950711340	5290	5290	5290	5290	0
469	20230623	160600	5950711340	5290	5290	5290	5290	0
470	20230623	160500	5950711340	5290	5290	5290	5290	0
471	20230623	160400	5950711340	5290	5290	5290	5290	0
472	20230623	160300	5950711340	5290	5290	5290	5290	0
473	20230623	160200	5950711340	5290	5290	5290	5290	0
474	20230623	160100	5950711340	5290	5290	5290	5290	0
475	20230623	160000	5950711340	5290	5290	5290	5290	0
476	20230623	155900	5950711340	5290	5290	5290	5290	0
477	20230623	155800	5950711340	5290	5290	5290	5290	0
478	20230623	155700	5950711340	5290	5290	5290	5290	0
479	20230623	155600	5950711340	5290	5290	5290	5290	0
480	20230623	155500	5950711340	5290	5290	5290	5290	0
481	20230623	155400	5950711340	5290	5290	5290	5290	0
482	20230623	155300	5950711340	5290	5290	5290	5290	34636
483	20230623	155200	5950711340	5290	5290	5290	5290	0
484	20230623	155100	5950711340	5290	5290	5290	5290	0
485	20230623	155000	5950711340	5290	5290	5290	5290	0
486	20230623	154900	5950711340	5290	5290	5290	5290	0
487	20230623	154800	5950711340	5290	5290	5290	5290	0
488	20230623	154700	5950711340	5290	5290	5290	5290	0
489	20230623	154600	5950711340	5290	5290	5290	5290	0
490	20230623	154500	5950711340	5290	5290	5290	5290	0
491	20230623	154400	5950711340	5290	5290	5290	5290	0
492	20230623	154300	5950711340	5290	5290	5290	5290	0
493	20230623	154200	5950711340	5290	5290	5290	5290	0
494	20230623	154100	5950711340	5290	5290	5290	5290	0
495	20230623	154000	5950711340	5290	5290	5290	5290	0
496	20230623	153900	5950711340	5290	5290	5290	5290	0
497	20230623	153800	5950711340	5290	5290	5290	5290	0
498	20230623	153700	5950711340	5290	5290	5290	5290	0
499	20230623	153600	5950711340	5290	5290	5290	5290	0
500	20230623	153500	5950711340	5290	5290	5290	5290	0
501	20230623	153400	5950711340	5290	5290	5290	5290	0
502	20230623	153300	5950711340	5290	5290	5290	5290	0
503	20230623	153200	5950711340	5290	5290	5290	5290	0
504	20230623	153100	5950711340	5290	5290	5290	5290	0
505	20230623	153000	5950711340	5290	5290	5290	5290	34636
506	20230623	152900	5767486900	5380	5380	5380	5380	0
507	20230623	152800	5767486900	5380	5380	5380	5380	0
508	20230623	152700	5767486900	5380	5380	5380	5380	0
509	20230623	152600	5767486900	5380	5380	5380	5380	0
510	20230623	152500	5767486900	5380	5380	5380	5380	0
511	20230623	152400	5767486900	5380	5380	5380	5380	0
512	20230623	152300	5767486900	5380	5380	5380	5380	0
513	20230623	152200	5767486900	5380	5380	5380	5380	0
514	20230623	152100	5767486900	5380	5380	5380	5380	0
515	20230623	152000	5767486900	5380	5380	5380	5380	0
516	20230623	151900	5767486900	5380	5390	5400	5380	3681
517	20230623	151800	5747628660	5400	5380	5400	5350	9342
518	20230623	151700	5697483290	5400	5370	5400	5370	3606
519	20230623	151600	5678058500	5390	5400	5400	5390	131
520	20230623	151500	5677352400	5390	5390	5400	5390	1400
521	20230623	151400	5669799970	5400	5370	5400	5350	2390
522	20230623	151300	5656966110	5370	5350	5380	5350	1060
523	20230623	151200	5651278850	5380	5380	5380	5350	617
524	20230623	151100	5647973950	5360	5380	5390	5360	2126
525	20230623	151000	5636570860	5390	5380	5390	5360	4509
526	20230623	150900	5612377070	5380	5380	5380	5380	204
527	20230623	150800	5611279550	5390	5390	5390	5360	154
528	20230623	150700	5610454050	5360	5370	5370	5360	3411
529	20230623	150600	5592144500	5400	5380	5410	5370	1193
530	20230623	150500	5585717890	5370	5400	5410	5370	2551
531	20230623	150400	5571985460	5400	5390	5400	5390	1582
532	20230623	150300	5563444120	5400	5390	5400	5390	661
533	20230623	150200	5559880880	5400	5390	5400	5390	747
534	20230623	150100	5555852010	5390	5440	5440	5380	7822
535	20230623	150000	5513559400	5440	5440	5440	5420	18
536	20230623	145900	5513461520	5440	5440	5440	5440	3
537	20230623	145800	5513445200	5420	5430	5430	5420	1356
538	20230623	145700	5506082130	5440	5440	5440	5440	36
539	20230623	145600	5505886290	5440	5440	5440	5430	704
540	20230623	145500	5502059530	5440	5440	5440	5440	14
541	20230623	145400	5501983370	5430	5440	5440	5430	55
542	20230623	145300	5501684710	5440	5440	5440	5440	500
543	20230623	145200	5498964710	5440	5430	5440	5430	203
544	20230623	145100	5497861330	5430	5420	5430	5420	857
545	20230623	145000	5493215090	5420	5400	5420	5400	962
546	20230623	144900	5488013790	5400	5410	5410	5400	1463
547	20230623	144800	5480109580	5400	5430	5430	5400	8934
548	20230623	144700	5431795460	5430	5430	5430	5430	556
549	20230623	144600	5428776380	5430	5450	5450	5430	1471
550	20230623	144500	5420770610	5450	5460	5460	5450	106
551	20230623	144400	5420192900	5460	5460	5460	5460	101
552	20230623	144300	5419641440	5460	5460	5460	5460	742
553	20230623	144200	5415590120	5460	5460	5460	5460	12
554	20230623	144100	5415524600	5470	5450	5470	5450	1768
555	20230623	144000	5405858320	5450	5450	5450	5450	594
556	20230623	143900	5402621020	5460	5470	5470	5460	220
557	20230623	143800	5401419720	5470	5460	5470	5460	68
558	20230623	143700	5401048430	5460	5450	5460	5450	94
559	20230623	143600	5400535210	5450	5450	5450	5450	1498
560	20230623	143500	5392371110	5450	5460	5470	5450	812
561	20230623	143400	5387937570	5460	5460	5460	5460	192
562	20230623	143300	5386889250	5460	5450	5460	5450	1460
563	20230623	143200	5378929650	5460	5460	5460	5450	1550
564	20230623	143100	5370476650	5450	5450	5450	5450	0
565	20230623	143000	5370476650	5450	5490	5500	5450	4616
566	20230623	142900	5345242940	5490	5510	5510	5490	942
567	20230623	142800	5340063720	5510	5510	5520	5500	1824
568	20230623	142700	5330013620	5520	5480	5530	5470	8563
569	20230623	142600	5282900480	5480	5440	5480	5440	1347
570	20230623	142500	5275543160	5450	5430	5450	5430	357
571	20230623	142400	5273603070	5430	5430	5440	5430	605
572	20230623	142300	5270317230	5430	5410	5430	5410	234
573	20230623	142200	5269049210	5430	5410	5430	5410	200
574	20230623	142100	5267966820	5410	5410	5410	5410	444
575	20230623	142000	5265564780	5410	5410	5420	5410	262
576	20230623	141900	5264147320	5400	5410	5410	5400	480
577	20230623	141800	5261550560	5410	5420	5420	5410	2635
578	20230623	141700	5247292860	5410	5410	5410	5410	76
579	20230623	141600	5246881700	5400	5410	5410	5400	712
580	20230623	141500	5243031230	5410	5410	5410	5410	458
581	20230623	141400	5240553450	5410	5410	5410	5410	15
582	20230623	141300	5240472300	5420	5420	5420	5420	16
583	20230623	141200	5240385580	5410	5410	5410	5410	294
584	20230623	141100	5238795040	5410	5410	5410	5410	207
585	20230623	141000	5237675170	5410	5410	5410	5410	1531
586	20230623	140900	5229392460	5410	5410	5420	5400	527
587	20230623	140800	5226542240	5420	5420	5420	5420	4
588	20230623	140700	5226520560	5410	5410	5410	5410	0
589	20230623	140600	5226520560	5410	5410	5410	5410	69
590	20230623	140500	5226147270	5400	5420	5430	5400	3047
591	20230623	140400	5209658260	5420	5440	5440	5420	3485
592	20230623	140300	5190731440	5440	5440	5440	5440	546
593	20230623	140200	5187761200	5440	5440	5440	5430	755
594	20230623	140100	5183656590	5440	5470	5470	5440	2380
595	20230623	140000	5170680400	5460	5460	5470	5450	172
596	20230623	135900	5169741350	5460	5460	5460	5450	530
597	20230623	135800	5166850840	5460	5460	5460	5460	143
598	20230623	135700	5166070060	5460	5450	5460	5450	288
599	20230623	135600	5164497590	5450	5450	5450	5450	0
600	20230623	135500	5164497590	5450	5450	5450	5450	306
601	20230623	135400	5162829890	5460	5460	5460	5450	386
602	20230623	135300	5160725180	5450	5450	5450	5450	0
603	20230623	135200	5160725180	5450	5460	5460	5440	2180
604	20230623	135100	5148844460	5450	5460	5460	5450	86
605	20230623	135000	5148375500	5460	5450	5460	5450	38
606	20230623	134900	5148168070	5450	5460	5460	5450	756
607	20230623	134800	5144041770	5460	5470	5470	5460	281
608	20230623	134700	5142504900	5460	5460	5460	5460	32
609	20230623	134600	5142330180	5470	5470	5470	5470	933
610	20230623	134500	5137226670	5460	5440	5460	5440	834
611	20230623	134400	5132679470	5440	5430	5440	5430	44
612	20230623	134300	5132440240	5420	5440	5440	5420	414
613	20230623	134200	5130196290	5420	5420	5420	5420	70
614	20230623	134100	5129816890	5410	5420	5420	5410	200
615	20230623	134000	5128733880	5410	5460	5460	5410	5409
616	20230623	133900	5099329030	5460	5460	5460	5460	675
617	20230623	133800	5095643530	5470	5470	5470	5470	152
618	20230623	133700	5094812090	5470	5470	5470	5460	298
619	20230623	133600	5093182210	5470	5470	5470	5470	716
620	20230623	133500	5089265690	5480	5480	5480	5470	750
621	20230623	133400	5085157300	5480	5480	5500	5480	1034
622	20230623	133300	5079483120	5480	5480	5480	5480	105
623	20230623	133200	5078907720	5470	5470	5470	5470	660
624	20230623	133100	5075297520	5470	5470	5470	5460	369
625	20230623	133000	5073279100	5460	5460	5460	5460	146
626	20230623	132900	5072481940	5470	5460	5470	5450	707
627	20230623	132800	5068621770	5460	5460	5460	5460	304
628	20230623	132700	5066961930	5460	5460	5460	5460	100
629	20230623	132600	5066415930	5460	5460	5460	5460	259
630	20230623	132500	5065001790	5470	5460	5470	5460	247
631	20230623	132400	5063653160	5460	5490	5490	5460	1902
632	20230623	132300	5053245160	5480	5490	5500	5480	3100
633	20230623	132200	5036228220	5500	5510	5510	5500	625
634	20230623	132100	5032790680	5520	5520	5520	5500	2352
635	20230623	132000	5019833030	5520	5500	5520	5500	347
636	20230623	131900	5017921740	5500	5530	5570	5500	8714
637	20230623	131800	4969624940	5540	5510	5540	5510	4906
638	20230623	131700	4942531660	5510	5500	5510	5500	3111
639	20230623	131600	4925403930	5510	5500	5510	5500	1175
640	20230623	131500	4918940940	5490	5480	5530	5480	10970
641	20230623	131400	4858583280	5480	5450	5500	5450	6650
642	20230623	131300	4822108060	5480	5430	5480	5430	7975
643	20230623	131200	4778608750	5420	5440	5450	5420	5345
644	20230623	131100	4749545720	5430	5430	5430	5430	838
645	20230623	131000	4744995380	5430	5420	5430	5420	777
646	20230623	130900	4740783940	5420	5420	5420	5420	12
647	20230623	130800	4740718900	5420	5420	5430	5420	340
648	20230623	130700	4738875820	5420	5410	5420	5410	630
649	20230623	130600	4735462420	5410	5400	5410	5400	2405
650	20230623	130500	4722464330	5400	5400	5400	5400	68
651	20230623	130400	4722097130	5390	5390	5390	5390	53
652	20230623	130300	4721811460	5390	5390	5390	5390	39
653	20230623	130200	4721601250	5390	5390	5390	5390	350
654	20230623	130100	4719714750	5400	5400	5400	5400	205
655	20230623	130000	4718607750	5390	5380	5390	5380	690
656	20230623	125900	4714889080	5370	5370	5370	5370	210
657	20230623	125800	4713761380	5370	5370	5370	5370	210
658	20230623	125700	4712633680	5380	5380	5380	5380	1
659	20230623	125600	4712628300	5380	5370	5380	5370	84
660	20230623	125500	4712177210	5380	5380	5380	5380	5
661	20230623	125400	4712150310	5370	5370	5370	5370	51
662	20230623	125300	4711876440	5380	5380	5380	5380	6
663	20230623	125200	4711844160	5380	5380	5380	5380	280
664	20230623	125100	4710337760	5370	5370	5370	5370	28
665	20230623	125000	4710187400	5370	5370	5370	5370	100
666	20230623	124900	4709650400	5370	5370	5380	5370	218
667	20230623	124800	4708479700	5370	5370	5370	5360	311
668	20230623	124700	4706810630	5370	5370	5370	5370	343
669	20230623	124600	4704968720	5390	5390	5390	5390	0
670	20230623	124500	4704968720	5390	5360	5390	5360	554
671	20230623	124400	4701995380	5390	5380	5390	5360	927
672	20230623	124300	4697014630	5390	5380	5390	5380	1487
673	20230623	124200	4689013020	5380	5380	5380	5380	0
674	20230623	124100	4689013020	5380	5360	5380	5360	117
675	20230623	124000	4688385880	5360	5350	5360	5350	137
676	20230623	123900	4687652810	5350	5350	5350	5350	119
677	20230623	123800	4687016160	5340	5350	5350	5340	101
678	20230623	123700	4686476810	5340	5340	5340	5340	0
679	20230623	123600	4686476810	5340	5350	5350	5340	1178
680	20230623	123500	4680175850	5350	5350	5350	5350	0
681	20230623	123400	4680175850	5350	5350	5350	5350	24
682	20230623	123300	4680047450	5350	5350	5350	5350	107
683	20230623	123200	4679475000	5350	5350	5350	5350	388
684	20230623	123100	4677399200	5350	5360	5360	5350	1338
685	20230623	123000	4670240890	5360	5360	5360	5360	923
686	20230623	122900	4665293610	5360	5370	5370	5360	1027
687	20230623	122800	4659787740	5380	5370	5380	5370	20
688	20230623	122700	4659680300	5360	5360	5360	5360	235
689	20230623	122600	4658420700	5370	5370	5370	5370	450
690	20230623	122500	4656004200	5370	5380	5380	5370	40
691	20230623	122400	4655789060	5380	5380	5390	5380	579
692	20230623	122300	4652673940	5380	5380	5380	5380	216
693	20230623	122200	4651511860	5380	5380	5380	5380	0
694	20230623	122100	4651511860	5380	5380	5390	5380	388
695	20230623	122000	4649424320	5390	5380	5390	5380	848
696	20230623	121900	4644862060	5380	5380	5380	5380	18
697	20230623	121800	4644765220	5380	5380	5380	5380	1
698	20230623	121700	4644759840	5360	5380	5380	5360	157
699	20230623	121600	4643918300	5390	5360	5390	5360	542
700	20230623	121500	4641012730	5360	5360	5360	5360	245
701	20230623	121400	4639699530	5360	5360	5360	5360	11
702	20230623	121300	4639640570	5390	5380	5390	5380	381
703	20230623	121200	4637590770	5360	5360	5360	5360	366
704	20230623	121100	4635629010	5360	5360	5360	5360	200
705	20230623	121000	4634557010	5350	5350	5350	5350	0
706	20230623	120900	4634557010	5350	5370	5370	5340	1052
707	20230623	120800	4628928710	5370	5370	5370	5370	1
708	20230623	120700	4628923340	5370	5380	5380	5360	225
709	20230623	120600	4627716120	5380	5390	5390	5380	65
710	20230623	120500	4627365970	5390	5390	5390	5390	88
711	20230623	120400	4626891650	5390	5390	5400	5390	1002
712	20230623	120300	4621485760	5390	5380	5400	5380	2698
713	20230623	120200	4606921690	5390	5380	5390	5380	1028
714	20230623	120100	4601388550	5350	5380	5380	5350	81
715	20230623	120000	4600954800	5380	5370	5380	5370	5
716	20230623	115900	4600927940	5350	5350	5350	5350	0
717	20230623	115800	4600927940	5350	5350	5350	5350	180
718	20230623	115700	4599964940	5350	5380	5380	5350	342
719	20230623	115600	4598128710	5380	5380	5380	5370	154
720	20230623	115500	4597300240	5380	5340	5380	5340	111
721	20230623	115400	4596707460	5340	5340	5340	5340	3
722	20230623	115300	4596691440	5340	5340	5340	5340	104
723	20230623	115200	4596136080	5340	5360	5390	5340	2956
724	20230623	115100	4580342690	5360	5360	5360	5360	9
725	20230623	115000	4580294450	5350	5360	5360	5350	155
726	20230623	114900	4579464900	5350	5350	5350	5340	354
727	20230623	114800	4577572530	5360	5360	5360	5360	0
728	20230623	114700	4577572530	5360	5360	5360	5360	10
729	20230623	114600	4577518930	5360	5350	5360	5340	510
730	20230623	114500	4574794330	5350	5350	5350	5350	19
731	20230623	114400	4574692680	5360	5350	5360	5350	167
732	20230623	114300	4573799220	5350	5330	5350	5330	2527
733	20230623	114200	4560310800	5330	5320	5330	5320	194
734	20230623	114100	4559277400	5320	5330	5330	5320	707
735	20230623	114000	4555511470	5330	5330	5330	5330	1276
736	20230623	113900	4548710390	5330	5330	5330	5330	0
737	20230623	113800	4548710390	5330	5330	5330	5330	1015
738	20230623	113700	4543300440	5330	5330	5330	5330	1
739	20230623	113600	4543295110	5340	5330	5340	5330	501
740	20230623	113500	4540624770	5350	5350	5350	5340	861
741	20230623	113400	4536023420	5350	5340	5350	5340	2656
742	20230623	113300	4521822340	5350	5350	5350	5350	1973
743	20230623	113200	4511266790	5360	5360	5360	5360	0
744	20230623	113100	4511266790	5360	5360	5360	5360	812
745	20230623	113000	4506914470	5370	5370	5370	5360	64
746	20230623	112900	4506571290	5370	5370	5370	5370	50
747	20230623	112800	4506302790	5370	5370	5370	5370	334
748	20230623	112700	4504509210	5370	5370	5380	5370	136
749	20230623	112600	4503778880	5380	5370	5380	5370	2084
750	20230623	112500	4492571050	5370	5360	5370	5360	396
751	20230623	112400	4490446510	5360	5360	5360	5360	860
752	20230623	112300	4485836910	5360	5350	5360	5350	224
753	20230623	112200	4484636380	5350	5360	5360	5350	1117
754	20230623	112100	4478652210	5360	5360	5360	5360	221
755	20230623	112000	4477467650	5350	5360	5370	5350	75
756	20230623	111900	4477065730	5360	5350	5360	5350	151
757	20230623	111800	4476257580	5350	5350	5350	5340	1206
758	20230623	111700	4469810480	5340	5340	5350	5340	739
759	20230623	111600	4465863880	5350	5340	5360	5340	82
760	20230623	111500	4465425850	5360	5340	5360	5340	832
761	20230623	111400	4460980240	5360	5360	5360	5340	101
762	20230623	111300	4460439350	5360	5350	5360	5340	814
763	20230623	111200	4456092160	5340	5350	5350	5340	45
764	20230623	111100	4455851830	5330	5350	5360	5330	306
765	20230623	111000	4454211860	5360	5360	5360	5360	600
766	20230623	110900	4450995860	5360	5360	5360	5360	52
767	20230623	110800	4450717140	5360	5330	5360	5330	22
768	20230623	110700	4450599510	5310	5330	5330	5310	402
769	20230623	110600	4448462290	5360	5320	5360	5310	710
770	20230623	110500	4444688020	5310	5340	5340	5310	1494
771	20230623	110400	4436744200	5340	5340	5340	5340	10
772	20230623	110300	4436690800	5350	5350	5360	5310	739
773	20230623	110200	4432760880	5350	5360	5360	5320	734
774	20230623	110100	4428847420	5370	5340	5370	5320	518
775	20230623	110000	4426085130	5320	5320	5320	5320	221
776	20230623	105900	4424909410	5320	5340	5340	5320	1794
777	20230623	105800	4415331100	5340	5340	5350	5340	334
778	20230623	105700	4413547480	5340	5340	5340	5340	2
779	20230623	105600	4413536800	5340	5320	5340	5310	445
780	20230623	105500	4411169830	5320	5340	5340	5310	9040
781	20230623	105400	4363139950	5340	5330	5340	5330	364
782	20230623	105300	4361199730	5340	5340	5340	5320	452
783	20230623	105200	4358789810	5340	5340	5340	5320	8370
784	20230623	105100	4314220480	5350	5330	5350	5330	388
785	20230623	105000	4312151500	5330	5330	5350	5330	375
786	20230623	104900	4310152500	5340	5340	5340	5340	180
787	20230623	104800	4309191300	5340	5340	5350	5340	865
788	20230623	104700	4304570880	5340	5350	5350	5330	175
789	20230623	104600	4303636680	5350	5350	5350	5330	1369
790	20230623	104500	4296329480	5340	5350	5350	5340	1798
791	20230623	104400	4286722360	5360	5390	5390	5350	1828
792	20230623	104300	4276923130	5400	5370	5400	5370	490
793	20230623	104200	4274283360	5360	5360	5360	5360	500
794	20230623	104100	4271603360	5370	5360	5370	5350	4003
795	20230623	104000	4250185420	5370	5360	5370	5350	2519
796	20230623	103900	4236686710	5360	5370	5390	5360	4080
797	20230623	103800	4214801810	5370	5390	5400	5370	7908
798	20230623	103700	4172215690	5390	5400	5400	5390	69
799	20230623	103600	4171843590	5400	5390	5400	5390	999
800	20230623	103500	4166457810	5400	5410	5410	5400	4010
801	20230623	103400	4144801870	5410	5410	5410	5400	830
802	20230623	103300	4140317560	5400	5400	5400	5400	7
803	20230623	103200	4140279760	5400	5410	5410	5400	2425
804	20230623	103100	4127163510	5410	5410	5410	5410	985
805	20230623	103000	4121834660	5410	5420	5430	5410	3254
806	20230623	102900	4104214440	5410	5410	5410	5410	387
807	20230623	102800	4102120770	5420	5430	5430	5420	4022
808	20230623	102700	4080312920	5430	5450	5450	5430	2328
809	20230623	102600	4067659330	5450	5450	5450	5450	53
810	20230623	102500	4067370480	5450	5450	5450	5450	210
811	20230623	102400	4066225980	5440	5440	5440	5440	459
812	20230623	102300	4063729020	5440	5430	5440	5430	634
813	20230623	102200	4060286330	5430	5440	5440	5430	514
814	20230623	102100	4057492670	5440	5450	5450	5440	869
815	20230623	102000	4052764710	5450	5450	5450	5450	13
816	20230623	101900	4052693860	5450	5450	5450	5450	625
817	20230623	101800	4049287610	5450	5450	5450	5450	2001
818	20230623	101700	4038382160	5450	5460	5460	5450	97
819	20230623	101600	4037853010	5450	5460	5460	5450	2161
820	20230623	101500	4026066080	5460	5460	5460	5450	920
821	20230623	101400	4021042920	5460	5450	5470	5450	3181
822	20230623	101300	4003693170	5440	5440	5450	5440	1114
823	20230623	101200	3997632990	5430	5440	5440	5430	196
824	20230623	101100	3996568010	5440	5420	5440	5420	2217
825	20230623	101000	3984528020	5420	5440	5440	5420	951
826	20230623	100900	3979364650	5440	5440	5440	5430	609
827	20230623	100800	3976051760	5440	5440	5440	5430	661
828	20230623	100700	3972457870	5440	5430	5440	5430	415
829	20230623	100600	3970203570	5430	5410	5430	5400	755
830	20230623	100500	3966114130	5400	5400	5410	5400	384
831	20230623	100400	3964040360	5400	5400	5420	5400	1190
832	20230623	100300	3957613880	5400	5400	5410	5400	400
833	20230623	100200	3955453120	5410	5410	5410	5400	1740
834	20230623	100100	3946050240	5410	5410	5420	5410	2662
835	20230623	100000	3931647720	5410	5410	5420	5410	1255
836	20230623	095900	3924855650	5410	5420	5420	5410	1314
837	20230623	095800	3917741910	5420	5430	5430	5410	1324
838	20230623	095700	3910567940	5420	5410	5420	5410	1262
839	20230623	095600	3903727960	5410	5420	5430	5410	1468
840	20230623	095500	3895771780	5420	5410	5420	5400	10645
841	20230623	095400	3838247920	5420	5440	5450	5410	6417
842	20230623	095300	3803476410	5440	5430	5450	5420	368
843	20230623	095200	3801478400	5430	5450	5450	5420	391
844	20230623	095100	3799351450	5450	5410	5450	5410	3047
845	20230623	095000	3782843950	5410	5430	5430	5410	5332
846	20230623	094900	3753972790	5420	5440	5440	5420	2248
847	20230623	094800	3741769750	5430	5450	5470	5430	3597
848	20230623	094700	3722187610	5450	5450	5490	5450	2442
849	20230623	094600	3708873370	5460	5450	5470	5450	2511
850	20230623	094500	3695170830	5450	5460	5500	5450	1422
851	20230623	094400	3687411660	5500	5480	5500	5480	4336
852	20230623	094300	3663607660	5450	5440	5510	5440	3481
853	20230623	094200	3644567610	5430	5440	5440	5430	1005
854	20230623	094100	3639107590	5420	5450	5450	5420	6631
855	20230623	094000	3603075790	5450	5470	5470	5440	4465
856	20230623	093900	3578732880	5470	5440	5470	5440	2149
857	20230623	093800	3567026470	5440	5500	5520	5440	23057
858	20230623	093700	3441212000	5480	5520	5530	5480	6212
859	20230623	093600	3407059010	5510	5520	5530	5510	1271
860	20230623	093500	3400048550	5520	5540	5540	5520	1814
861	20230623	093400	3390020990	5530	5540	5540	5530	221
862	20230623	093300	3388797750	5540	5520	5540	5520	549
863	20230623	093200	3385761570	5520	5520	5530	5520	430
864	20230623	093100	3383387960	5520	5510	5530	5500	3232
865	20230623	093000	3365600650	5510	5510	5520	5510	1578
866	20230623	092900	3356905020	5510	5520	5540	5510	4507
867	20230623	092800	3332034940	5510	5550	5550	5500	4201
868	20230623	092700	3308858280	5550	5580	5590	5550	7724
869	20230623	092600	3265897880	5590	5570	5600	5570	692
870	20230623	092500	3262027080	5570	5590	5590	5560	2648
871	20230623	092400	3247273270	5590	5600	5610	5580	1932
872	20230623	092300	3236479850	5600	5600	5620	5590	2755
873	20230623	092200	3221025280	5580	5590	5610	5580	3701
874	20230623	092100	3200327590	5560	5520	5590	5500	6247
875	20230623	092000	3165674150	5520	5510	5520	5500	1546
876	20230623	091900	3157150130	5510	5500	5540	5490	3630
877	20230623	091800	3137155030	5500	5530	5530	5490	16963
878	20230623	091700	3043725690	5530	5560	5560	5530	6755
879	20230623	091600	3006269040	5560	5560	5580	5550	5157
880	20230623	091500	2977620660	5550	5580	5580	5550	2023
881	20230623	091400	2966376360	5580	5560	5580	5550	11642
882	20230623	091300	2901718860	5560	5610	5610	5560	4137
883	20230623	091200	2878653530	5620	5560	5660	5560	6004
884	20230623	091100	2845160460	5550	5620	5620	5550	16146
885	20230623	091000	2755229320	5620	5630	5640	5600	11928
886	20230623	090900	2688254460	5630	5660	5660	5630	7590
887	20230623	090800	2645446030	5660	5680	5680	5650	5402
888	20230623	090700	2614851300	5670	5630	5680	5630	9671
889	20230623	090600	2560194080	5630	5620	5630	5620	8344
890	20230623	090500	2513274090	5630	5590	5650	5570	16371
891	20230623	090400	2421595280	5590	5710	5710	5580	51138
892	20230623	090300	2133768120	5710	5710	5730	5650	31140
893	20230623	090200	1956198010	5700	5790	5890	5610	121871
894	20230623	090100	1257008310	5820	5700	5840	5680	96272
895	20230623	090000	702981780	5710	5740	5750	5650	122904