KissMeData/357880/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	224600	1403149180	8770	8770	8770	8770	2962
3	20230602	224500	1403149180	8770	8770	8770	8770	0
4	20230602	224400	1403149180	8770	8770	8770	8770	0
5	20230602	224300	1403149180	8770	8770	8770	8770	0
6	20230602	224200	1403149180	8770	8770	8770	8770	0
7	20230602	224100	1403149180	8770	8770	8770	8770	0
8	20230602	224000	1403149180	8770	8770	8770	8770	0
9	20230602	223900	1403149180	8770	8770	8770	8770	0
10	20230602	223800	1403149180	8770	8770	8770	8770	0
11	20230602	223700	1403149180	8770	8770	8770	8770	0
12	20230602	223600	1403149180	8770	8770	8770	8770	0
13	20230602	223500	1403149180	8770	8770	8770	8770	0
14	20230602	223400	1403149180	8770	8770	8770	8770	0
15	20230602	223300	1403149180	8770	8770	8770	8770	0
16	20230602	223200	1403149180	8770	8770	8770	8770	0
17	20230602	223100	1403149180	8770	8770	8770	8770	0
18	20230602	223000	1403149180	8770	8770	8770	8770	0
19	20230602	222900	1403149180	8770	8770	8770	8770	0
20	20230602	222800	1403149180	8770	8770	8770	8770	0
21	20230602	222700	1403149180	8770	8770	8770	8770	0
22	20230602	222600	1403149180	8770	8770	8770	8770	0
23	20230602	222500	1403149180	8770	8770	8770	8770	0
24	20230602	222400	1403149180	8770	8770	8770	8770	0
25	20230602	222300	1403149180	8770	8770	8770	8770	0
26	20230602	222200	1403149180	8770	8770	8770	8770	0
27	20230602	222100	1403149180	8770	8770	8770	8770	0
28	20230602	222000	1403149180	8770	8770	8770	8770	0
29	20230602	221900	1403149180	8770	8770	8770	8770	0
30	20230602	221800	1403149180	8770	8770	8770	8770	0
31	20230602	221700	1403149180	8770	8770	8770	8770	0
32	20230602	221600	1403149180	8770	8770	8770	8770	2962
33	20230602	221500	1403149180	8770	8770	8770	8770	0
34	20230602	221400	1403149180	8770	8770	8770	8770	0
35	20230602	221300	1403149180	8770	8770	8770	8770	0
36	20230602	221200	1403149180	8770	8770	8770	8770	0
37	20230602	221100	1403149180	8770	8770	8770	8770	0
38	20230602	221000	1403149180	8770	8770	8770	8770	0
39	20230602	220900	1403149180	8770	8770	8770	8770	0
40	20230602	220800	1403149180	8770	8770	8770	8770	0
41	20230602	220700	1403149180	8770	8770	8770	8770	0
42	20230602	220600	1403149180	8770	8770	8770	8770	0
43	20230602	220500	1403149180	8770	8770	8770	8770	0
44	20230602	220400	1403149180	8770	8770	8770	8770	0
45	20230602	220300	1403149180	8770	8770	8770	8770	0
46	20230602	220200	1403149180	8770	8770	8770	8770	0
47	20230602	220100	1403149180	8770	8770	8770	8770	0
48	20230602	220000	1403149180	8770	8770	8770	8770	0
49	20230602	215900	1403149180	8770	8770	8770	8770	0
50	20230602	215800	1403149180	8770	8770	8770	8770	0
51	20230602	215700	1403149180	8770	8770	8770	8770	0
52	20230602	215600	1403149180	8770	8770	8770	8770	0
53	20230602	215500	1403149180	8770	8770	8770	8770	0
54	20230602	215400	1403149180	8770	8770	8770	8770	0
55	20230602	215300	1403149180	8770	8770	8770	8770	0
56	20230602	215200	1403149180	8770	8770	8770	8770	0
57	20230602	215100	1403149180	8770	8770	8770	8770	0
58	20230602	215000	1403149180	8770	8770	8770	8770	0
59	20230602	214900	1403149180	8770	8770	8770	8770	0
60	20230602	214800	1403149180	8770	8770	8770	8770	0
61	20230602	214700	1403149180	8770	8770	8770	8770	0
62	20230602	214600	1403149180	8770	8770	8770	8770	2962
63	20230602	214500	1403149180	8770	8770	8770	8770	0
64	20230602	214400	1403149180	8770	8770	8770	8770	0
65	20230602	214300	1403149180	8770	8770	8770	8770	0
66	20230602	214200	1403149180	8770	8770	8770	8770	0
67	20230602	214100	1403149180	8770	8770	8770	8770	0
68	20230602	214000	1403149180	8770	8770	8770	8770	0
69	20230602	213900	1403149180	8770	8770	8770	8770	0
70	20230602	213800	1403149180	8770	8770	8770	8770	0
71	20230602	213700	1403149180	8770	8770	8770	8770	0
72	20230602	213600	1403149180	8770	8770	8770	8770	0
73	20230602	213500	1403149180	8770	8770	8770	8770	0
74	20230602	213400	1403149180	8770	8770	8770	8770	0
75	20230602	213300	1403149180	8770	8770	8770	8770	0
76	20230602	213200	1403149180	8770	8770	8770	8770	0
77	20230602	213100	1403149180	8770	8770	8770	8770	0
78	20230602	213000	1403149180	8770	8770	8770	8770	0
79	20230602	212900	1403149180	8770	8770	8770	8770	0
80	20230602	212800	1403149180	8770	8770	8770	8770	0
81	20230602	212700	1403149180	8770	8770	8770	8770	0
82	20230602	212600	1403149180	8770	8770	8770	8770	0
83	20230602	212500	1403149180	8770	8770	8770	8770	0
84	20230602	212400	1403149180	8770	8770	8770	8770	0
85	20230602	212300	1403149180	8770	8770	8770	8770	0
86	20230602	212200	1403149180	8770	8770	8770	8770	0
87	20230602	212100	1403149180	8770	8770	8770	8770	0
88	20230602	212000	1403149180	8770	8770	8770	8770	0
89	20230602	211900	1403149180	8770	8770	8770	8770	0
90	20230602	211800	1403149180	8770	8770	8770	8770	0
91	20230602	211700	1403149180	8770	8770	8770	8770	0
92	20230602	211600	1403149180	8770	8770	8770	8770	2962
93	20230602	211500	1403149180	8770	8770	8770	8770	0
94	20230602	211400	1403149180	8770	8770	8770	8770	0
95	20230602	211300	1403149180	8770	8770	8770	8770	0
96	20230602	211200	1403149180	8770	8770	8770	8770	0
97	20230602	211100	1403149180	8770	8770	8770	8770	0
98	20230602	211000	1403149180	8770	8770	8770	8770	0
99	20230602	210900	1403149180	8770	8770	8770	8770	0
100	20230602	210800	1403149180	8770	8770	8770	8770	0
101	20230602	210700	1403149180	8770	8770	8770	8770	0
102	20230602	210600	1403149180	8770	8770	8770	8770	0
103	20230602	210500	1403149180	8770	8770	8770	8770	0
104	20230602	210400	1403149180	8770	8770	8770	8770	0
105	20230602	210300	1403149180	8770	8770	8770	8770	0
106	20230602	210200	1403149180	8770	8770	8770	8770	0
107	20230602	210100	1403149180	8770	8770	8770	8770	0
108	20230602	210000	1403149180	8770	8770	8770	8770	0
109	20230602	205900	1403149180	8770	8770	8770	8770	0
110	20230602	205800	1403149180	8770	8770	8770	8770	0
111	20230602	205700	1403149180	8770	8770	8770	8770	0
112	20230602	205600	1403149180	8770	8770	8770	8770	0
113	20230602	205500	1403149180	8770	8770	8770	8770	0
114	20230602	205400	1403149180	8770	8770	8770	8770	0
115	20230602	205300	1403149180	8770	8770	8770	8770	0
116	20230602	205200	1403149180	8770	8770	8770	8770	0
117	20230602	205100	1403149180	8770	8770	8770	8770	0
118	20230602	205000	1403149180	8770	8770	8770	8770	0
119	20230602	204900	1403149180	8770	8770	8770	8770	0
120	20230602	204800	1403149180	8770	8770	8770	8770	0
121	20230602	204700	1403149180	8770	8770	8770	8770	0
122	20230602	204600	1403149180	8770	8770	8770	8770	2962
123	20230602	204500	1403149180	8770	8770	8770	8770	0
124	20230602	204400	1403149180	8770	8770	8770	8770	0
125	20230602	204300	1403149180	8770	8770	8770	8770	0
126	20230602	204200	1403149180	8770	8770	8770	8770	0
127	20230602	204100	1403149180	8770	8770	8770	8770	0
128	20230602	204000	1403149180	8770	8770	8770	8770	0
129	20230602	203900	1403149180	8770	8770	8770	8770	0
130	20230602	203800	1403149180	8770	8770	8770	8770	0
131	20230602	203700	1403149180	8770	8770	8770	8770	0
132	20230602	203600	1403149180	8770	8770	8770	8770	0
133	20230602	203500	1403149180	8770	8770	8770	8770	0
134	20230602	203400	1403149180	8770	8770	8770	8770	0
135	20230602	203300	1403149180	8770	8770	8770	8770	0
136	20230602	203200	1403149180	8770	8770	8770	8770	0
137	20230602	203100	1403149180	8770	8770	8770	8770	0
138	20230602	203000	1403149180	8770	8770	8770	8770	0
139	20230602	202900	1403149180	8770	8770	8770	8770	0
140	20230602	202800	1403149180	8770	8770	8770	8770	0
141	20230602	202700	1403149180	8770	8770	8770	8770	0
142	20230602	202600	1403149180	8770	8770	8770	8770	0
143	20230602	202500	1403149180	8770	8770	8770	8770	0
144	20230602	202400	1403149180	8770	8770	8770	8770	0
145	20230602	202300	1403149180	8770	8770	8770	8770	0
146	20230602	202200	1403149180	8770	8770	8770	8770	0
147	20230602	202100	1403149180	8770	8770	8770	8770	0
148	20230602	202000	1403149180	8770	8770	8770	8770	0
149	20230602	201900	1403149180	8770	8770	8770	8770	0
150	20230602	201800	1403149180	8770	8770	8770	8770	0
151	20230602	201700	1403149180	8770	8770	8770	8770	0
152	20230602	201600	1403149180	8770	8770	8770	8770	2962
153	20230602	201500	1403149180	8770	8770	8770	8770	0
154	20230602	201400	1403149180	8770	8770	8770	8770	0
155	20230602	201300	1403149180	8770	8770	8770	8770	0
156	20230602	201200	1403149180	8770	8770	8770	8770	0
157	20230602	201100	1403149180	8770	8770	8770	8770	0
158	20230602	201000	1403149180	8770	8770	8770	8770	0
159	20230602	200900	1403149180	8770	8770	8770	8770	0
160	20230602	200800	1403149180	8770	8770	8770	8770	0
161	20230602	200700	1403149180	8770	8770	8770	8770	0
162	20230602	200600	1403149180	8770	8770	8770	8770	0
163	20230602	200500	1403149180	8770	8770	8770	8770	0
164	20230602	200400	1403149180	8770	8770	8770	8770	0
165	20230602	200300	1403149180	8770	8770	8770	8770	0
166	20230602	200200	1403149180	8770	8770	8770	8770	0
167	20230602	200100	1403149180	8770	8770	8770	8770	0
168	20230602	200000	1403149180	8770	8770	8770	8770	0
169	20230602	195900	1403149180	8770	8770	8770	8770	0
170	20230602	195800	1403149180	8770	8770	8770	8770	0
171	20230602	195700	1403149180	8770	8770	8770	8770	0
172	20230602	195600	1403149180	8770	8770	8770	8770	0
173	20230602	195500	1403149180	8770	8770	8770	8770	0
174	20230602	195400	1403149180	8770	8770	8770	8770	0
175	20230602	195300	1403149180	8770	8770	8770	8770	0
176	20230602	195200	1403149180	8770	8770	8770	8770	0
177	20230602	195100	1403149180	8770	8770	8770	8770	0
178	20230602	195000	1403149180	8770	8770	8770	8770	0
179	20230602	194900	1403149180	8770	8770	8770	8770	0
180	20230602	194800	1403149180	8770	8770	8770	8770	0
181	20230602	194700	1403149180	8770	8770	8770	8770	0
182	20230602	194600	1403149180	8770	8770	8770	8770	2962
183	20230602	194500	1403149180	8770	8770	8770	8770	0
184	20230602	194400	1403149180	8770	8770	8770	8770	0
185	20230602	194300	1403149180	8770	8770	8770	8770	0
186	20230602	194200	1403149180	8770	8770	8770	8770	0
187	20230602	194100	1403149180	8770	8770	8770	8770	0
188	20230602	194000	1403149180	8770	8770	8770	8770	0
189	20230602	193900	1403149180	8770	8770	8770	8770	0
190	20230602	193800	1403149180	8770	8770	8770	8770	0
191	20230602	193700	1403149180	8770	8770	8770	8770	0
192	20230602	193600	1403149180	8770	8770	8770	8770	0
193	20230602	193500	1403149180	8770	8770	8770	8770	0
194	20230602	193400	1403149180	8770	8770	8770	8770	0
195	20230602	193300	1403149180	8770	8770	8770	8770	0
196	20230602	193200	1403149180	8770	8770	8770	8770	0
197	20230602	193100	1403149180	8770	8770	8770	8770	0
198	20230602	193000	1403149180	8770	8770	8770	8770	0
199	20230602	192900	1403149180	8770	8770	8770	8770	0
200	20230602	192800	1403149180	8770	8770	8770	8770	0
201	20230602	192700	1403149180	8770	8770	8770	8770	0
202	20230602	192600	1403149180	8770	8770	8770	8770	0
203	20230602	192500	1403149180	8770	8770	8770	8770	0
204	20230602	192400	1403149180	8770	8770	8770	8770	0
205	20230602	192300	1403149180	8770	8770	8770	8770	0
206	20230602	192200	1403149180	8770	8770	8770	8770	0
207	20230602	192100	1403149180	8770	8770	8770	8770	0
208	20230602	192000	1403149180	8770	8770	8770	8770	0
209	20230602	191900	1403149180	8770	8770	8770	8770	0
210	20230602	191800	1403149180	8770	8770	8770	8770	0
211	20230602	191700	1403149180	8770	8770	8770	8770	0
212	20230602	191600	1403149180	8770	8770	8770	8770	2962
213	20230602	191500	1403149180	8770	8770	8770	8770	0
214	20230602	191400	1403149180	8770	8770	8770	8770	0
215	20230602	191300	1403149180	8770	8770	8770	8770	0
216	20230602	191200	1403149180	8770	8770	8770	8770	0
217	20230602	191100	1403149180	8770	8770	8770	8770	0
218	20230602	191000	1403149180	8770	8770	8770	8770	0
219	20230602	190900	1403149180	8770	8770	8770	8770	0
220	20230602	190800	1403149180	8770	8770	8770	8770	0
221	20230602	190700	1403149180	8770	8770	8770	8770	0
222	20230602	190600	1403149180	8770	8770	8770	8770	0
223	20230602	190500	1403149180	8770	8770	8770	8770	0
224	20230602	190400	1403149180	8770	8770	8770	8770	0
225	20230602	190300	1403149180	8770	8770	8770	8770	0
226	20230602	190200	1403149180	8770	8770	8770	8770	0
227	20230602	190100	1403149180	8770	8770	8770	8770	0
228	20230602	190000	1403149180	8770	8770	8770	8770	0
229	20230602	185900	1403149180	8770	8770	8770	8770	0
230	20230602	185800	1403149180	8770	8770	8770	8770	0
231	20230602	185700	1403149180	8770	8770	8770	8770	0
232	20230602	185600	1403149180	8770	8770	8770	8770	0
233	20230602	185500	1403149180	8770	8770	8770	8770	0
234	20230602	185400	1403149180	8770	8770	8770	8770	0
235	20230602	185300	1403149180	8770	8770	8770	8770	0
236	20230602	185200	1403149180	8770	8770	8770	8770	0
237	20230602	185100	1403149180	8770	8770	8770	8770	0
238	20230602	185000	1403149180	8770	8770	8770	8770	0
239	20230602	184900	1403149180	8770	8770	8770	8770	0
240	20230602	184800	1403149180	8770	8770	8770	8770	0
241	20230602	184700	1403149180	8770	8770	8770	8770	0
242	20230602	184600	1403149180	8770	8770	8770	8770	2962
243	20230602	184500	1403149180	8770	8770	8770	8770	0
244	20230602	184400	1403149180	8770	8770	8770	8770	0
245	20230602	184300	1403149180	8770	8770	8770	8770	0
246	20230602	184200	1403149180	8770	8770	8770	8770	0
247	20230602	184100	1403149180	8770	8770	8770	8770	0
248	20230602	184000	1403149180	8770	8770	8770	8770	0
249	20230602	183900	1403149180	8770	8770	8770	8770	0
250	20230602	183800	1403149180	8770	8770	8770	8770	0
251	20230602	183700	1403149180	8770	8770	8770	8770	0
252	20230602	183600	1403149180	8770	8770	8770	8770	0
253	20230602	183500	1403149180	8770	8770	8770	8770	0
254	20230602	183400	1403149180	8770	8770	8770	8770	0
255	20230602	183300	1403149180	8770	8770	8770	8770	0
256	20230602	183200	1403149180	8770	8770	8770	8770	0
257	20230602	183100	1403149180	8770	8770	8770	8770	0
258	20230602	183000	1403149180	8770	8770	8770	8770	0
259	20230602	182900	1403149180	8770	8770	8770	8770	0
260	20230602	182800	1403149180	8770	8770	8770	8770	0
261	20230602	182700	1403149180	8770	8770	8770	8770	0
262	20230602	182600	1403149180	8770	8770	8770	8770	0
263	20230602	182500	1403149180	8770	8770	8770	8770	0
264	20230602	182400	1403149180	8770	8770	8770	8770	0
265	20230602	182300	1403149180	8770	8770	8770	8770	0
266	20230602	182200	1403149180	8770	8770	8770	8770	0
267	20230602	182100	1403149180	8770	8770	8770	8770	0
268	20230602	182000	1403149180	8770	8770	8770	8770	0
269	20230602	181900	1403149180	8770	8770	8770	8770	0
270	20230602	181800	1403149180	8770	8770	8770	8770	0
271	20230602	181700	1403149180	8770	8770	8770	8770	0
272	20230602	181600	1403149180	8770	8770	8770	8770	2962
273	20230602	181500	1403149180	8770	8770	8770	8770	0
274	20230602	181400	1403149180	8770	8770	8770	8770	0
275	20230602	181300	1403149180	8770	8770	8770	8770	0
276	20230602	181200	1403149180	8770	8770	8770	8770	0
277	20230602	181100	1403149180	8770	8770	8770	8770	0
278	20230602	181000	1403149180	8770	8770	8770	8770	0
279	20230602	180900	1403149180	8770	8770	8770	8770	0
280	20230602	180800	1403149180	8770	8770	8770	8770	0
281	20230602	180700	1403149180	8770	8770	8770	8770	0
282	20230602	180600	1403149180	8770	8770	8770	8770	0
283	20230602	180500	1403149180	8770	8770	8770	8770	0
284	20230602	180400	1403149180	8770	8770	8770	8770	0
285	20230602	180300	1403149180	8770	8770	8770	8770	0
286	20230602	180200	1403149180	8770	8770	8770	8770	0
287	20230602	180100	1403149180	8770	8770	8770	8770	0
288	20230602	180000	1403149180	8770	8770	8770	8770	0
289	20230602	175900	1403149180	8770	8770	8770	8770	0
290	20230602	175800	1403149180	8770	8770	8770	8770	0
291	20230602	175700	1403149180	8770	8770	8770	8770	0
292	20230602	175600	1403149180	8770	8770	8770	8770	0
293	20230602	175500	1403149180	8770	8770	8770	8770	0
294	20230602	175400	1403149180	8770	8770	8770	8770	0
295	20230602	175300	1403149180	8770	8770	8770	8770	0
296	20230602	175200	1403149180	8770	8770	8770	8770	0
297	20230602	175100	1403149180	8770	8770	8770	8770	0
298	20230602	175000	1403149180	8770	8770	8770	8770	0
299	20230602	174900	1403149180	8770	8770	8770	8770	0
300	20230602	174800	1403149180	8770	8770	8770	8770	0
301	20230602	174700	1403149180	8770	8770	8770	8770	0
302	20230602	174600	1403149180	8770	8770	8770	8770	2962
303	20230602	174500	1403149180	8770	8770	8770	8770	0
304	20230602	174400	1403149180	8770	8770	8770	8770	0
305	20230602	174300	1403149180	8770	8770	8770	8770	0
306	20230602	174200	1403149180	8770	8770	8770	8770	0
307	20230602	174100	1403149180	8770	8770	8770	8770	0
308	20230602	174000	1403149180	8770	8770	8770	8770	0
309	20230602	173900	1403149180	8770	8770	8770	8770	0
310	20230602	173800	1403149180	8770	8770	8770	8770	0
311	20230602	173700	1403149180	8770	8770	8770	8770	0
312	20230602	173600	1403149180	8770	8770	8770	8770	0
313	20230602	173500	1403149180	8770	8770	8770	8770	0
314	20230602	173400	1403149180	8770	8770	8770	8770	0
315	20230602	173300	1403149180	8770	8770	8770	8770	0
316	20230602	173200	1403149180	8770	8770	8770	8770	0
317	20230602	173100	1403149180	8770	8770	8770	8770	0
318	20230602	173000	1403149180	8770	8770	8770	8770	0
319	20230602	172900	1403149180	8770	8770	8770	8770	0
320	20230602	172800	1403149180	8770	8770	8770	8770	0
321	20230602	172700	1403149180	8770	8770	8770	8770	0
322	20230602	172600	1403149180	8770	8770	8770	8770	0
323	20230602	172500	1403149180	8770	8770	8770	8770	0
324	20230602	172400	1403149180	8770	8770	8770	8770	0
325	20230602	172300	1403149180	8770	8770	8770	8770	0
326	20230602	172200	1403149180	8770	8770	8770	8770	0
327	20230602	172100	1403149180	8770	8770	8770	8770	0
328	20230602	172000	1403149180	8770	8770	8770	8770	0
329	20230602	171900	1403149180	8770	8770	8770	8770	0
330	20230602	171800	1403149180	8770	8770	8770	8770	0
331	20230602	171700	1403149180	8770	8770	8770	8770	0
332	20230602	171600	1403149180	8770	8770	8770	8770	2962
333	20230602	171500	1403149180	8770	8770	8770	8770	0
334	20230602	171400	1403149180	8770	8770	8770	8770	0
335	20230602	171300	1403149180	8770	8770	8770	8770	0
336	20230602	171200	1403149180	8770	8770	8770	8770	0
337	20230602	171100	1403149180	8770	8770	8770	8770	0
338	20230602	171000	1403149180	8770	8770	8770	8770	0
339	20230602	170900	1403149180	8770	8770	8770	8770	0
340	20230602	170800	1403149180	8770	8770	8770	8770	0
341	20230602	170700	1403149180	8770	8770	8770	8770	0
342	20230602	170600	1403149180	8770	8770	8770	8770	0
343	20230602	170500	1403149180	8770	8770	8770	8770	0
344	20230602	170400	1403149180	8770	8770	8770	8770	0
345	20230602	170300	1403149180	8770	8770	8770	8770	0
346	20230602	170200	1403149180	8770	8770	8770	8770	0
347	20230602	170100	1403149180	8770	8770	8770	8770	0
348	20230602	170000	1403149180	8770	8770	8770	8770	0
349	20230602	165900	1403149180	8770	8770	8770	8770	0
350	20230602	165800	1403149180	8770	8770	8770	8770	0
351	20230602	165700	1403149180	8770	8770	8770	8770	0
352	20230602	165600	1403149180	8770	8770	8770	8770	0
353	20230602	165500	1403149180	8770	8770	8770	8770	0
354	20230602	165400	1403149180	8770	8770	8770	8770	0
355	20230602	165300	1403149180	8770	8770	8770	8770	0
356	20230602	165200	1403149180	8770	8770	8770	8770	0
357	20230602	165100	1403149180	8770	8770	8770	8770	0
358	20230602	165000	1403149180	8770	8770	8770	8770	0
359	20230602	164900	1403149180	8770	8770	8770	8770	0
360	20230602	164800	1403149180	8770	8770	8770	8770	0
361	20230602	164700	1403149180	8770	8770	8770	8770	0
362	20230602	164600	1403149180	8770	8770	8770	8770	2962
363	20230602	164500	1403149180	8770	8770	8770	8770	0
364	20230602	164400	1403149180	8770	8770	8770	8770	0
365	20230602	164300	1403149180	8770	8770	8770	8770	0
366	20230602	164200	1403149180	8770	8770	8770	8770	0
367	20230602	164100	1403149180	8770	8770	8770	8770	0
368	20230602	164000	1403149180	8770	8770	8770	8770	0
369	20230602	163900	1403149180	8770	8770	8770	8770	0
370	20230602	163800	1403149180	8770	8770	8770	8770	0
371	20230602	163700	1403149180	8770	8770	8770	8770	0
372	20230602	163600	1403149180	8770	8770	8770	8770	0
373	20230602	163500	1403149180	8770	8770	8770	8770	0
374	20230602	163400	1403149180	8770	8770	8770	8770	0
375	20230602	163300	1403149180	8770	8770	8770	8770	0
376	20230602	163200	1403149180	8770	8770	8770	8770	0
377	20230602	163100	1403149180	8770	8770	8770	8770	0
378	20230602	163000	1403149180	8770	8770	8770	8770	0
379	20230602	162900	1403149180	8770	8770	8770	8770	0
380	20230602	162800	1403149180	8770	8770	8770	8770	0
381	20230602	162700	1403149180	8770	8770	8770	8770	0
382	20230602	162600	1403149180	8770	8770	8770	8770	0
383	20230602	162500	1403149180	8770	8770	8770	8770	0
384	20230602	162400	1403149180	8770	8770	8770	8770	0
385	20230602	162300	1403149180	8770	8770	8770	8770	0
386	20230602	162200	1403149180	8770	8770	8770	8770	0
387	20230602	162100	1403149180	8770	8770	8770	8770	0
388	20230602	162000	1403149180	8770	8770	8770	8770	0
389	20230602	161900	1403149180	8770	8770	8770	8770	0
390	20230602	161800	1403149180	8770	8770	8770	8770	0
391	20230602	161700	1403149180	8770	8770	8770	8770	0
392	20230602	161600	1403149180	8770	8770	8770	8770	2962
393	20230602	161500	1403149180	8770	8770	8770	8770	0
394	20230602	161400	1403149180	8770	8770	8770	8770	0
395	20230602	161300	1403149180	8770	8770	8770	8770	0
396	20230602	161200	1403149180	8770	8770	8770	8770	0
397	20230602	161100	1403149180	8770	8770	8770	8770	0
398	20230602	161000	1403149180	8770	8770	8770	8770	0
399	20230602	160900	1403149180	8770	8770	8770	8770	0
400	20230602	160800	1403149180	8770	8770	8770	8770	0
401	20230602	160700	1403149180	8770	8770	8770	8770	0
402	20230602	160600	1403149180	8770	8770	8770	8770	0
403	20230602	160500	1403149180	8770	8770	8770	8770	0
404	20230602	160400	1403149180	8770	8770	8770	8770	0
405	20230602	160300	1403149180	8770	8770	8770	8770	0
406	20230602	160200	1403149180	8770	8770	8770	8770	0
407	20230602	160100	1403149180	8770	8770	8770	8770	0
408	20230602	160000	1403149180	8770	8770	8770	8770	0
409	20230602	155900	1403149180	8770	8770	8770	8770	0
410	20230602	155800	1403149180	8770	8770	8770	8770	0
411	20230602	155700	1403149180	8770	8770	8770	8770	0
412	20230602	155600	1403149180	8770	8770	8770	8770	0
413	20230602	155500	1403149180	8770	8770	8770	8770	0
414	20230602	155400	1403149180	8770	8770	8770	8770	0
415	20230602	155300	1403149180	8770	8770	8770	8770	0
416	20230602	155200	1403149180	8770	8770	8770	8770	0
417	20230602	155100	1403149180	8770	8770	8770	8770	0
418	20230602	155000	1403149180	8770	8770	8770	8770	0
419	20230602	154900	1403149180	8770	8770	8770	8770	0
420	20230602	154800	1403149180	8770	8770	8770	8770	0
421	20230602	154700	1403149180	8770	8770	8770	8770	0
422	20230602	154600	1403149180	8770	8770	8770	8770	2962
423	20230602	154500	1403149180	8770	8770	8770	8770	0
424	20230602	154400	1403149180	8770	8770	8770	8770	0
425	20230602	154300	1403149180	8770	8770	8770	8770	0
426	20230602	154200	1403149180	8770	8770	8770	8770	0
427	20230602	154100	1403149180	8770	8770	8770	8770	0
428	20230602	154000	1403149180	8770	8770	8770	8770	0
429	20230602	153900	1403149180	8770	8770	8770	8770	0
430	20230602	153800	1403149180	8770	8770	8770	8770	0
431	20230602	153700	1403149180	8770	8770	8770	8770	0
432	20230602	153600	1403149180	8770	8770	8770	8770	0
433	20230602	153500	1403149180	8770	8770	8770	8770	0
434	20230602	153400	1403149180	8770	8770	8770	8770	0
435	20230602	153300	1403149180	8770	8770	8770	8770	0
436	20230602	153200	1403149180	8770	8770	8770	8770	0
437	20230602	153100	1403149180	8770	8770	8770	8770	0
438	20230602	153000	1403149180	8770	8770	8770	8770	2962
439	20230602	152900	1377172440	8740	8740	8740	8740	0
440	20230602	152800	1377172440	8740	8740	8740	8740	0
441	20230602	152700	1377172440	8740	8740	8740	8740	0
442	20230602	152600	1377172440	8740	8740	8740	8740	0
443	20230602	152500	1377172440	8740	8740	8740	8740	0
444	20230602	152400	1377172440	8740	8740	8740	8740	0
445	20230602	152300	1377172440	8740	8740	8740	8740	0
446	20230602	152200	1377172440	8740	8740	8740	8740	0
447	20230602	152100	1377172440	8740	8740	8740	8740	0
448	20230602	152000	1377172440	8740	8740	8740	8740	0
449	20230602	151900	1377172440	8740	8670	8740	8660	342
450	20230602	151800	1374199080	8700	8680	8700	8660	2790
451	20230602	151700	1350013560	8690	8690	8690	8690	1015
452	20230602	151600	1341193210	8710	8700	8710	8700	59
453	20230602	151500	1340679810	8700	8700	8700	8700	45
454	20230602	151400	1340288310	8700	8700	8700	8690	128
455	20230602	151300	1339175710	8700	8700	8700	8700	79
456	20230602	151200	1338488410	8700	8700	8700	8700	17
457	20230602	151100	1338340510	8700	8700	8700	8700	1
458	20230602	151000	1338331810	8700	8710	8710	8690	2823
459	20230602	150900	1313790790	8710	8730	8730	8710	1734
460	20230602	150800	1298680290	8730	8740	8740	8730	105
461	20230602	150700	1297763610	8730	8730	8730	8730	271
462	20230602	150600	1295397780	8740	8730	8740	8730	216
463	20230602	150500	1293512070	8720	8710	8720	8710	251
464	20230602	150400	1291323850	8720	8720	8720	8720	61
465	20230602	150300	1290791930	8720	8720	8720	8720	1
466	20230602	150200	1290783210	8720	8720	8720	8720	2
467	20230602	150100	1290765770	8700	8700	8700	8700	0
468	20230602	150000	1290765770	8700	8720	8720	8700	1589
469	20230602	145900	1276929790	8720	8710	8720	8710	20
470	20230602	145800	1276755490	8720	8710	8720	8700	139
471	20230602	145700	1275545740	8700	8700	8700	8700	0
472	20230602	145600	1275545740	8700	8720	8720	8700	630
473	20230602	145500	1270060900	8740	8720	8740	8720	14
474	20230602	145400	1269938560	8720	8730	8730	8720	284
475	20230602	145300	1267459630	8750	8750	8750	8750	20
476	20230602	145200	1267284630	8750	8750	8750	8750	75
477	20230602	145100	1266628380	8750	8730	8750	8730	22
478	20230602	145000	1266436280	8750	8730	8750	8730	269
479	20230602	144900	1264087870	8730	8750	8750	8730	18
480	20230602	144800	1263930610	8730	8750	8750	8730	454
481	20230602	144700	1259964200	8750	8750	8750	8750	0
482	20230602	144600	1259964200	8750	8740	8750	8740	10
483	20230602	144500	1259876770	8730	8730	8730	8730	5
484	20230602	144400	1259833120	8740	8740	8740	8740	7
485	20230602	144300	1259771940	8760	8740	8760	8740	187
486	20230602	144200	1258135790	8740	8740	8740	8740	0
487	20230602	144100	1258135790	8740	8740	8740	8740	337
488	20230602	144000	1255190410	8740	8740	8740	8740	1
489	20230602	143900	1255181670	8730	8730	8730	8730	5
490	20230602	143800	1255138020	8740	8740	8740	8740	1
491	20230602	143700	1255129280	8720	8720	8720	8720	0
492	20230602	143600	1255129280	8720	8720	8720	8720	8
493	20230602	143500	1255059520	8740	8740	8740	8740	10
494	20230602	143400	1254972120	8710	8710	8710	8710	0
495	20230602	143300	1254972120	8710	8710	8710	8710	3
496	20230602	143200	1254945990	8720	8730	8730	8720	1008
497	20230602	143100	1246155650	8720	8730	8730	8720	181
498	20230602	143000	1244576620	8730	8740	8740	8730	778
499	20230602	142900	1237780450	8760	8760	8760	8760	0
500	20230602	142800	1237780450	8760	8760	8760	8750	11
501	20230602	142700	1237684100	8740	8740	8740	8740	10
502	20230602	142600	1237596700	8760	8760	8760	8750	15
503	20230602	142500	1237465310	8760	8740	8760	8740	8
504	20230602	142400	1237395310	8760	8760	8760	8750	12
505	20230602	142300	1237290230	8740	8740	8740	8740	102
506	20230602	142200	1236398750	8740	8750	8750	8740	4
507	20230602	142100	1236363770	8750	8750	8770	8750	169
508	20230602	142000	1234883390	8770	8770	8770	8750	424
509	20230602	141900	1231165870	8770	8760	8770	8760	528
510	20230602	141800	1226536840	8760	8750	8760	8750	275
511	20230602	141700	1224127850	8750	8740	8750	8740	13
512	20230602	141600	1224014180	8740	8740	8740	8740	22
513	20230602	141500	1223821900	8760	8730	8760	8730	120
514	20230602	141400	1222774270	8730	8730	8730	8730	20
515	20230602	141300	1222599670	8700	8760	8760	8700	1508
516	20230602	141200	1209468620	8760	8760	8760	8760	0
517	20230602	141100	1209468620	8760	8750	8760	8730	1897
518	20230602	141000	1192884710	8750	8760	8770	8750	71
519	20230602	140900	1192262420	8760	8760	8760	8760	74
520	20230602	140800	1191614180	8760	8750	8760	8750	102
521	20230602	140700	1190720690	8760	8760	8760	8750	8
522	20230602	140600	1190650650	8760	8760	8760	8760	84
523	20230602	140500	1189914810	8760	8760	8760	8760	93
524	20230602	140400	1189100130	8760	8780	8780	8760	42
525	20230602	140300	1188731770	8790	8770	8790	8770	150
526	20230602	140200	1187414420	8770	8760	8780	8750	918
527	20230602	140100	1179358630	8760	8750	8760	8750	131
528	20230602	140000	1178211340	8750	8780	8790	8750	127
529	20230602	135900	1177096360	8770	8750	8770	8750	133
530	20230602	135800	1175930010	8760	8760	8760	8760	101
531	20230602	135700	1175045250	8760	8770	8770	8760	39
532	20230602	135600	1174703600	8770	8760	8770	8760	184
533	20230602	135500	1173090680	8760	8770	8770	8760	62
534	20230602	135400	1172547340	8760	8780	8790	8760	113
535	20230602	135300	1171556740	8780	8760	8790	8760	158
536	20230602	135200	1170169840	8760	8750	8760	8740	2075
537	20230602	135100	1151997830	8750	8750	8750	8750	364
538	20230602	135000	1148812830	8750	8750	8750	8750	39
539	20230602	134900	1148471580	8760	8760	8760	8760	0
540	20230602	134800	1148471580	8760	8750	8760	8750	57
541	20230602	134700	1147972820	8750	8750	8750	8750	1894
542	20230602	134600	1131400320	8750	8760	8760	8750	58
543	20230602	134500	1130892530	8760	8760	8770	8750	743
544	20230602	134400	1124388510	8760	8760	8760	8760	71
545	20230602	134300	1123766550	8770	8780	8780	8770	23
546	20230602	134200	1123564810	8770	8770	8770	8760	470
547	20230602	134100	1119446870	8770	8770	8770	8770	161
548	20230602	134000	1118034900	8760	8760	8760	8760	25
549	20230602	133900	1117815900	8760	8760	8760	8760	5
550	20230602	133800	1117772100	8760	8760	8760	8760	1
551	20230602	133700	1117763340	8760	8760	8760	8760	556
552	20230602	133600	1112892780	8760	8770	8770	8760	59
553	20230602	133500	1112375870	8780	8790	8790	8780	145
554	20230602	133400	1111101330	8790	8780	8790	8770	3869
555	20230602	133300	1077163480	8780	8780	8780	8780	131
556	20230602	133200	1076013300	8780	8790	8790	8780	48
557	20230602	133100	1075591760	8790	8790	8790	8790	693
558	20230602	133000	1069500290	8790	8790	8790	8790	15
559	20230602	132900	1069368440	8790	8780	8790	8770	697
560	20230602	132800	1063241910	8780	8780	8780	8780	13
561	20230602	132700	1063127770	8770	8770	8770	8770	227
562	20230602	132600	1061136980	8770	8770	8770	8770	5
563	20230602	132500	1061093130	8780	8780	8780	8780	832
564	20230602	132400	1053788170	8790	8780	8790	8780	199
565	20230602	132300	1052039820	8780	8780	8780	8780	14
566	20230602	132200	1051916900	8780	8780	8780	8780	23
567	20230602	132100	1051714960	8780	8780	8780	8780	55
568	20230602	132000	1051232060	8780	8790	8790	8770	101
569	20230602	131900	1050345490	8790	8780	8790	8780	921
570	20230602	131800	1042255160	8790	8800	8800	8780	564
571	20230602	131700	1037297690	8800	8810	8810	8800	23
572	20230602	131600	1037095260	8800	8790	8810	8790	300
573	20230602	131500	1034455280	8800	8790	8800	8790	1927
574	20230602	131400	1017500530	8800	8790	8800	8790	568
575	20230602	131300	1012507540	8780	8780	8780	8780	826
576	20230602	131200	1005255260	8780	8770	8780	8770	380
577	20230602	131100	1001922650	8770	8770	8770	8770	62
578	20230602	131000	1001378910	8770	8760	8770	8760	113
579	20230602	130900	1000388900	8750	8760	8760	8750	1046
580	20230602	130800	991228030	8780	8770	8780	8770	33
581	20230602	130700	990938590	8780	8770	8780	8770	202
582	20230602	130600	989166700	8770	8780	8780	8770	340
583	20230602	130500	986181890	8780	8770	8780	8770	112
584	20230602	130400	985199640	8770	8770	8770	8770	7
585	20230602	130300	985138250	8770	8760	8770	8760	118
586	20230602	130200	984104550	8770	8760	8770	8760	1551
587	20230602	130100	970502570	8760	8760	8760	8760	65
588	20230602	130000	969933170	8760	8760	8770	8760	988
589	20230602	125900	961278190	8770	8770	8770	8770	50
590	20230602	125800	960839690	8770	8770	8770	8770	0
591	20230602	125700	960839690	8770	8760	8770	8760	384
592	20230602	125600	957475620	8760	8750	8760	8750	39
593	20230602	125500	957134030	8760	8760	8760	8760	136
594	20230602	125400	955942670	8760	8760	8760	8760	1057
595	20230602	125300	946683350	8770	8770	8770	8760	319
596	20230602	125200	943886860	8770	8760	8770	8760	23
597	20230602	125100	943685350	8770	8760	8770	8760	318
598	20230602	125000	940899480	8770	8770	8770	8770	102
599	20230602	124900	940004940	8780	8780	8780	8780	100
600	20230602	124800	939126940	8780	8780	8780	8780	12
601	20230602	124700	939021580	8770	8770	8770	8770	30
602	20230602	124600	938758480	8780	8780	8780	8780	34
603	20230602	124500	938459960	8790	8790	8790	8790	125
604	20230602	124400	937361210	8760	8770	8780	8760	425
605	20230602	124300	933631080	8770	8770	8770	8770	55
606	20230602	124200	933148730	8780	8770	8780	8770	164
607	20230602	124100	931710110	8770	8770	8770	8770	32
608	20230602	124000	931429470	8780	8770	8780	8770	33
609	20230602	123900	931140040	8780	8780	8780	8780	318
610	20230602	123800	928348000	8780	8780	8780	8780	629
611	20230602	123700	922825380	8780	8790	8800	8780	3962
612	20230602	123600	888013960	8790	8780	8790	8780	323
613	20230602	123500	885178010	8780	8760	8780	8760	930
614	20230602	123400	877020010	8770	8770	8770	8770	850
615	20230602	123300	869565510	8770	8770	8770	8770	218
616	20230602	123200	867653650	8770	8800	8800	8770	922
617	20230602	123100	859560730	8800	8760	8800	8760	4753
618	20230602	123000	817835320	8750	8730	8750	8730	1741
619	20230602	122900	802610990	8730	8730	8730	8730	220
620	20230602	122800	800690390	8730	8730	8730	8730	240
621	20230602	122700	798595190	8730	8740	8740	8730	11
622	20230602	122600	798499150	8730	8730	8730	8730	25
623	20230602	122500	798280900	8730	8730	8730	8730	118
624	20230602	122400	797250760	8720	8720	8720	8720	214
625	20230602	122300	795384680	8720	8720	8720	8720	1300
626	20230602	122200	784048680	8730	8720	8730	8720	190
627	20230602	122100	782391670	8720	8710	8720	8710	31
628	20230602	122000	782121650	8730	8730	8730	8700	367
629	20230602	121900	778921160	8730	8720	8730	8720	452
630	20230602	121800	774976720	8720	8720	8720	8720	4
631	20230602	121700	774941840	8720	8710	8720	8710	311
632	20230602	121600	772231210	8710	8700	8710	8700	45
633	20230602	121500	771839700	8700	8690	8700	8690	87
634	20230602	121400	771083210	8700	8700	8700	8700	10
635	20230602	121300	770996210	8700	8700	8700	8700	21
636	20230602	121200	770813510	8700	8690	8700	8690	201
637	20230602	121100	769066810	8690	8700	8700	8690	11
638	20230602	121000	768971210	8700	8700	8700	8700	2
639	20230602	120900	768953810	8680	8680	8680	8680	139
640	20230602	120800	767747290	8710	8710	8710	8710	1
641	20230602	120700	767738580	8690	8710	8710	8690	4
642	20230602	120600	767703760	8700	8700	8700	8700	3
643	20230602	120500	767677660	8710	8710	8710	8710	0
644	20230602	120400	767677660	8710	8710	8710	8710	11
645	20230602	120300	767581850	8710	8700	8710	8700	134
646	20230602	120200	766414980	8700	8700	8700	8700	198
647	20230602	120100	764692380	8700	8700	8700	8700	10
648	20230602	120000	764605380	8700	8700	8700	8700	50
649	20230602	115900	764170380	8700	8690	8700	8690	50
650	20230602	115800	763735410	8680	8680	8680	8680	19
651	20230602	115700	763570490	8680	8680	8680	8680	5
652	20230602	115600	763527090	8680	8680	8680	8680	0
653	20230602	115500	763527090	8680	8690	8690	8680	6
654	20230602	115400	763475000	8670	8670	8670	8670	10
655	20230602	115300	763388300	8670	8670	8670	8670	0
656	20230602	115200	763388300	8670	8670	8670	8670	40
657	20230602	115100	763041500	8670	8670	8670	8670	18
658	20230602	115000	762885440	8680	8680	8680	8680	15
659	20230602	114900	762755240	8670	8680	8680	8670	486
660	20230602	114800	758538620	8700	8700	8700	8700	18
661	20230602	114700	758382020	8700	8700	8700	8700	0
662	20230602	114600	758382020	8700	8700	8700	8700	0
663	20230602	114500	758382020	8700	8700	8700	8700	10
664	20230602	114400	758295020	8710	8710	8710	8710	0
665	20230602	114300	758295020	8710	8710	8710	8710	0
666	20230602	114200	758295020	8710	8670	8710	8670	135
667	20230602	114100	757123970	8670	8670	8670	8670	60
668	20230602	114000	756603770	8670	8670	8670	8670	0
669	20230602	113900	756603770	8670	8710	8710	8670	937
670	20230602	113800	748471360	8710	8720	8720	8710	1103
671	20230602	113700	738857570	8730	8730	8730	8730	0
672	20230602	113600	738857570	8730	8720	8730	8720	176
673	20230602	113500	737322280	8730	8730	8730	8730	0
674	20230602	113400	737322280	8730	8730	8730	8730	5
675	20230602	113300	737278630	8740	8740	8740	8740	0
676	20230602	113200	737278630	8740	8740	8740	8740	0
677	20230602	113100	737278630	8740	8740	8740	8740	342
678	20230602	113000	734289550	8740	8740	8740	8740	10
679	20230602	112900	734202150	8740	8730	8740	8730	1277
680	20230602	112800	723049040	8720	8720	8720	8720	190
681	20230602	112700	721392240	8720	8720	8720	8720	12
682	20230602	112600	721287600	8710	8710	8710	8710	0
683	20230602	112500	721287600	8710	8710	8710	8710	218
684	20230602	112400	719388820	8700	8690	8700	8690	723
685	20230602	112300	713101680	8670	8670	8670	8670	2
686	20230602	112200	713084340	8680	8680	8680	8680	0
687	20230602	112100	713084340	8680	8680	8680	8680	14
688	20230602	112000	712962820	8650	8670	8670	8650	5990
689	20230602	111900	661102580	8670	8700	8700	8670	355
690	20230602	111800	658015130	8700	8700	8700	8700	0
691	20230602	111700	658015130	8700	8690	8700	8690	112
692	20230602	111600	657040750	8670	8680	8680	8670	242
693	20230602	111500	654942510	8680	8680	8680	8680	680
694	20230602	111400	649040110	8680	8690	8690	8680	240
695	20230602	111300	646955590	8710	8710	8710	8710	0
696	20230602	111200	646955590	8710	8710	8710	8710	0
697	20230602	111100	646955590	8710	8710	8710	8710	1586
698	20230602	111000	633141530	8710	8700	8710	8680	437
699	20230602	110900	629345200	8700	8710	8710	8700	147
700	20230602	110800	628065100	8710	8680	8710	8680	564
701	20230602	110700	623159780	8690	8670	8690	8670	1061
702	20230602	110600	613941230	8670	8690	8690	8670	139
703	20230602	110500	612736080	8680	8690	8690	8680	726
704	20230602	110400	606430720	8690	8690	8690	8690	0
705	20230602	110300	606430720	8690	8680	8690	8680	650
706	20230602	110200	600788220	8690	8690	8690	8680	901
707	20230602	110100	592959550	8690	8690	8690	8690	403
708	20230602	110000	589457480	8700	8700	8700	8700	27
709	20230602	105900	589222580	8700	8700	8700	8700	273
710	20230602	105800	586847480	8700	8700	8700	8700	36
711	20230602	105700	586534280	8690	8690	8690	8690	21
712	20230602	105600	586351790	8690	8690	8690	8690	130
713	20230602	105500	585222090	8680	8680	8680	8680	675
714	20230602	105400	579363090	8680	8680	8680	8680	1
715	20230602	105300	579354410	8670	8670	8670	8670	0
716	20230602	105200	579354410	8670	8680	8680	8670	1716
717	20230602	105100	564473670	8680	8680	8680	8680	300
718	20230602	105000	561869670	8700	8700	8700	8700	0
719	20230602	104900	561869670	8700	8700	8700	8700	60
720	20230602	104800	561347670	8700	8690	8700	8690	50
721	20230602	104700	560912780	8680	8680	8680	8670	669
722	20230602	104600	555106860	8680	8680	8680	8680	60
723	20230602	104500	554586060	8680	8680	8680	8680	11
724	20230602	104400	554490580	8680	8670	8680	8670	2
725	20230602	104300	554473230	8670	8670	8680	8670	143
726	20230602	104200	553233260	8670	8670	8670	8670	114
727	20230602	104100	552244880	8660	8660	8660	8660	252
728	20230602	104000	550062560	8660	8670	8670	8660	126
729	20230602	103900	548971240	8680	8660	8680	8660	11
730	20230602	103800	548875880	8680	8680	8680	8680	33
731	20230602	103700	548589440	8670	8660	8670	8660	294
732	20230602	103600	546042780	8670	8670	8670	8670	152
733	20230602	103500	544724940	8670	8670	8670	8660	223
734	20230602	103400	542792130	8670	8660	8680	8660	234
735	20230602	103300	540763580	8680	8660	8680	8660	304
736	20230602	103200	538128880	8670	8670	8670	8670	109
737	20230602	103100	537183850	8680	8680	8680	8680	35
738	20230602	103000	536880050	8680	8680	8680	8680	15
739	20230602	102900	536749850	8680	8680	8680	8680	100
740	20230602	102800	535881850	8680	8680	8680	8680	192
741	20230602	102700	534215290	8700	8700	8700	8700	13
742	20230602	102600	534102190	8700	8700	8700	8700	100
743	20230602	102500	533232190	8680	8690	8690	8680	100
744	20230602	102400	532363690	8690	8680	8690	8680	658
745	20230602	102300	526648670	8680	8680	8680	8680	0
746	20230602	102200	526648670	8680	8660	8680	8660	1100
747	20230602	102100	517115190	8670	8670	8670	8670	2
748	20230602	102000	517097850	8660	8660	8660	8660	5
749	20230602	101900	517054550	8670	8680	8680	8670	484
750	20230602	101800	512858210	8670	8670	8670	8670	5
751	20230602	101700	512814860	8690	8670	8690	8670	37
752	20230602	101600	512493930	8690	8680	8690	8670	8
753	20230602	101500	512424480	8670	8670	8670	8670	42
754	20230602	101400	512060340	8670	8670	8670	8660	223
755	20230602	101300	510127530	8660	8660	8660	8660	0
756	20230602	101200	510127530	8660	8660	8660	8660	46
757	20230602	101100	509729170	8650	8650	8650	8650	777
758	20230602	101000	503008120	8660	8670	8670	8660	51
759	20230602	100900	502566410	8670	8670	8670	8670	0
760	20230602	100800	502566410	8670	8650	8670	8650	71
761	20230602	100700	501952180	8650	8650	8650	8650	5
762	20230602	100600	501908930	8670	8650	8670	8650	58
763	20230602	100500	501407210	8650	8650	8650	8650	0
764	20230602	100400	501407210	8650	8670	8670	8640	6017
765	20230602	100300	449361590	8660	8660	8660	8660	0
766	20230602	100200	449361590	8660	8660	8660	8660	0
767	20230602	100100	449361590	8660	8660	8660	8660	317
768	20230602	100000	446616370	8660	8690	8690	8660	615
769	20230602	095900	441285010	8680	8680	8680	8680	161
770	20230602	095800	439887530	8680	8680	8680	8680	1
771	20230602	095700	439878850	8670	8680	8680	8670	52
772	20230602	095600	439427990	8660	8680	8680	8660	105
773	20230602	095500	438516690	8660	8680	8680	8660	1059
774	20230602	095400	429340980	8670	8670	8670	8670	10
775	20230602	095300	429254280	8670	8660	8670	8660	228
776	20230602	095200	427279590	8670	8680	8680	8660	266
777	20230602	095100	424973080	8670	8670	8670	8670	25
778	20230602	095000	424756330	8670	8660	8670	8660	827
779	20230602	094900	417594360	8660	8670	8670	8660	1181
780	20230602	094800	407365900	8680	8670	8680	8660	304
781	20230602	094700	404731310	8670	8660	8670	8660	43
782	20230602	094600	404358510	8650	8650	8650	8650	1315
783	20230602	094500	392983760	8650	8660	8660	8650	1893
784	20230602	094400	376599240	8660	8670	8670	8660	137
785	20230602	094300	375412300	8670	8670	8670	8670	138
786	20230602	094200	374215840	8670	8680	8680	8670	500
787	20230602	094100	369877840	8680	8680	8680	8680	458
788	20230602	094000	365902400	8680	8690	8690	8680	267
789	20230602	093900	363582220	8690	8700	8700	8690	60
790	20230602	093800	363060330	8700	8710	8710	8700	281
791	20230602	093700	360615130	8710	8720	8720	8710	501
792	20230602	093600	356246460	8720	8710	8720	8700	951
793	20230602	093500	347957940	8710	8700	8710	8700	153
794	20230602	093400	346626760	8710	8710	8710	8700	86
795	20230602	093300	345877940	8700	8710	8710	8700	129
796	20230602	093200	344755150	8720	8720	8720	8720	384
797	20230602	093100	341406670	8720	8710	8720	8710	727
798	20230602	093000	335068120	8710	8700	8710	8700	253
799	20230602	092900	332864510	8700	8700	8700	8700	0
800	20230602	092800	332864510	8700	8710	8710	8700	521
801	20230602	092700	328327600	8710	8710	8710	8710	7
802	20230602	092600	328266630	8710	8700	8710	8700	23
803	20230602	092500	328066320	8690	8690	8690	8690	5
804	20230602	092400	328022870	8690	8660	8690	8650	2985
805	20230602	092300	302161320	8660	8690	8690	8650	2542
806	20230602	092200	280125960	8690	8700	8700	8680	1261
807	20230602	092100	269165070	8700	8720	8720	8700	1027
808	20230602	092000	260224440	8720	8710	8720	8710	606
809	20230602	091900	254944160	8720	8720	8750	8710	1089
810	20230602	091800	245444630	8720	8740	8740	8720	1536
811	20230602	091700	232034650	8740	8730	8740	8730	998
812	20230602	091600	223316120	8720	8710	8720	8700	1222
813	20230602	091500	212661710	8710	8700	8740	8700	2053
814	20230602	091400	194782270	8690	8680	8690	8650	1739
815	20230602	091300	179689790	8670	8600	8670	8600	5473
816	20230602	091200	132299540	8600	8590	8600	8590	282
817	20230602	091100	129874840	8590	8580	8600	8580	348
818	20230602	091000	126887330	8600	8580	8600	8580	160
819	20230602	090900	125513000	8580	8590	8590	8580	1122
820	20230602	090800	115883300	8580	8570	8590	8570	271
821	20230602	090700	113558400	8600	8600	8600	8600	350
822	20230602	090600	110548400	8560	8560	8590	8550	894
823	20230602	090500	102897940	8580	8640	8640	8580	2079
824	20230602	090400	85027820	8640	8600	8640	8600	317
825	20230602	090300	82289140	8600	8620	8620	8600	972
826	20230602	090200	73922400	8620	8610	8620	8600	768
827	20230602	090100	67313720	8600	8740	8740	8600	3963
828	20230602	090000	33072410	8720	8630	8720	8630	3826