KissMeData/092300/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223700	1596940240	5770	5770	5770	5770	6104
3	20230609	223600	1596940240	5770	5770	5770	5770	0
4	20230609	223500	1596940240	5770	5770	5770	5770	0
5	20230609	223400	1596940240	5770	5770	5770	5770	0
6	20230609	223300	1596940240	5770	5770	5770	5770	0
7	20230609	223200	1596940240	5770	5770	5770	5770	0
8	20230609	223100	1596940240	5770	5770	5770	5770	0
9	20230609	223000	1596940240	5770	5770	5770	5770	0
10	20230609	222900	1596940240	5770	5770	5770	5770	0
11	20230609	222800	1596940240	5770	5770	5770	5770	0
12	20230609	222700	1596940240	5770	5770	5770	5770	0
13	20230609	222600	1596940240	5770	5770	5770	5770	0
14	20230609	222500	1596940240	5770	5770	5770	5770	0
15	20230609	222400	1596940240	5770	5770	5770	5770	0
16	20230609	222300	1596940240	5770	5770	5770	5770	0
17	20230609	222200	1596940240	5770	5770	5770	5770	0
18	20230609	222100	1596940240	5770	5770	5770	5770	0
19	20230609	222000	1596940240	5770	5770	5770	5770	0
20	20230609	221900	1596940240	5770	5770	5770	5770	0
21	20230609	221800	1596940240	5770	5770	5770	5770	0
22	20230609	221700	1596940240	5770	5770	5770	5770	0
23	20230609	221600	1596940240	5770	5770	5770	5770	0
24	20230609	221500	1596940240	5770	5770	5770	5770	0
25	20230609	221400	1596940240	5770	5770	5770	5770	0
26	20230609	221300	1596940240	5770	5770	5770	5770	0
27	20230609	221200	1596940240	5770	5770	5770	5770	0
28	20230609	221100	1596940240	5770	5770	5770	5770	0
29	20230609	221000	1596940240	5770	5770	5770	5770	0
30	20230609	220900	1596940240	5770	5770	5770	5770	0
31	20230609	220800	1596940240	5770	5770	5770	5770	0
32	20230609	220700	1596940240	5770	5770	5770	5770	6104
33	20230609	220600	1596940240	5770	5770	5770	5770	0
34	20230609	220500	1596940240	5770	5770	5770	5770	0
35	20230609	220400	1596940240	5770	5770	5770	5770	0
36	20230609	220300	1596940240	5770	5770	5770	5770	0
37	20230609	220200	1596940240	5770	5770	5770	5770	0
38	20230609	220100	1596940240	5770	5770	5770	5770	0
39	20230609	220000	1596940240	5770	5770	5770	5770	0
40	20230609	215900	1596940240	5770	5770	5770	5770	0
41	20230609	215800	1596940240	5770	5770	5770	5770	0
42	20230609	215700	1596940240	5770	5770	5770	5770	0
43	20230609	215600	1596940240	5770	5770	5770	5770	0
44	20230609	215500	1596940240	5770	5770	5770	5770	0
45	20230609	215400	1596940240	5770	5770	5770	5770	0
46	20230609	215300	1596940240	5770	5770	5770	5770	0
47	20230609	215200	1596940240	5770	5770	5770	5770	0
48	20230609	215100	1596940240	5770	5770	5770	5770	0
49	20230609	215000	1596940240	5770	5770	5770	5770	0
50	20230609	214900	1596940240	5770	5770	5770	5770	0
51	20230609	214800	1596940240	5770	5770	5770	5770	0
52	20230609	214700	1596940240	5770	5770	5770	5770	0
53	20230609	214600	1596940240	5770	5770	5770	5770	0
54	20230609	214500	1596940240	5770	5770	5770	5770	0
55	20230609	214400	1596940240	5770	5770	5770	5770	0
56	20230609	214300	1596940240	5770	5770	5770	5770	0
57	20230609	214200	1596940240	5770	5770	5770	5770	0
58	20230609	214100	1596940240	5770	5770	5770	5770	0
59	20230609	214000	1596940240	5770	5770	5770	5770	0
60	20230609	213900	1596940240	5770	5770	5770	5770	0
61	20230609	213800	1596940240	5770	5770	5770	5770	0
62	20230609	213700	1596940240	5770	5770	5770	5770	6104
63	20230609	213600	1596940240	5770	5770	5770	5770	0
64	20230609	213500	1596940240	5770	5770	5770	5770	0
65	20230609	213400	1596940240	5770	5770	5770	5770	0
66	20230609	213300	1596940240	5770	5770	5770	5770	0
67	20230609	213200	1596940240	5770	5770	5770	5770	0
68	20230609	213100	1596940240	5770	5770	5770	5770	0
69	20230609	213000	1596940240	5770	5770	5770	5770	0
70	20230609	212900	1596940240	5770	5770	5770	5770	0
71	20230609	212800	1596940240	5770	5770	5770	5770	0
72	20230609	212700	1596940240	5770	5770	5770	5770	0
73	20230609	212600	1596940240	5770	5770	5770	5770	0
74	20230609	212500	1596940240	5770	5770	5770	5770	0
75	20230609	212400	1596940240	5770	5770	5770	5770	0
76	20230609	212300	1596940240	5770	5770	5770	5770	0
77	20230609	212200	1596940240	5770	5770	5770	5770	0
78	20230609	212100	1596940240	5770	5770	5770	5770	0
79	20230609	212000	1596940240	5770	5770	5770	5770	0
80	20230609	211900	1596940240	5770	5770	5770	5770	0
81	20230609	211800	1596940240	5770	5770	5770	5770	0
82	20230609	211700	1596940240	5770	5770	5770	5770	0
83	20230609	211600	1596940240	5770	5770	5770	5770	0
84	20230609	211500	1596940240	5770	5770	5770	5770	0
85	20230609	211400	1596940240	5770	5770	5770	5770	0
86	20230609	211300	1596940240	5770	5770	5770	5770	0
87	20230609	211200	1596940240	5770	5770	5770	5770	0
88	20230609	211100	1596940240	5770	5770	5770	5770	0
89	20230609	211000	1596940240	5770	5770	5770	5770	0
90	20230609	210900	1596940240	5770	5770	5770	5770	0
91	20230609	210800	1596940240	5770	5770	5770	5770	0
92	20230609	210700	1596940240	5770	5770	5770	5770	6104
93	20230609	210600	1596940240	5770	5770	5770	5770	0
94	20230609	210500	1596940240	5770	5770	5770	5770	0
95	20230609	210400	1596940240	5770	5770	5770	5770	0
96	20230609	210300	1596940240	5770	5770	5770	5770	0
97	20230609	210200	1596940240	5770	5770	5770	5770	0
98	20230609	210100	1596940240	5770	5770	5770	5770	0
99	20230609	210000	1596940240	5770	5770	5770	5770	0
100	20230609	205900	1596940240	5770	5770	5770	5770	0
101	20230609	205800	1596940240	5770	5770	5770	5770	0
102	20230609	205700	1596940240	5770	5770	5770	5770	0
103	20230609	205600	1596940240	5770	5770	5770	5770	0
104	20230609	205500	1596940240	5770	5770	5770	5770	0
105	20230609	205400	1596940240	5770	5770	5770	5770	0
106	20230609	205300	1596940240	5770	5770	5770	5770	0
107	20230609	205200	1596940240	5770	5770	5770	5770	0
108	20230609	205100	1596940240	5770	5770	5770	5770	0
109	20230609	205000	1596940240	5770	5770	5770	5770	0
110	20230609	204900	1596940240	5770	5770	5770	5770	0
111	20230609	204800	1596940240	5770	5770	5770	5770	0
112	20230609	204700	1596940240	5770	5770	5770	5770	0
113	20230609	204600	1596940240	5770	5770	5770	5770	0
114	20230609	204500	1596940240	5770	5770	5770	5770	0
115	20230609	204400	1596940240	5770	5770	5770	5770	0
116	20230609	204300	1596940240	5770	5770	5770	5770	0
117	20230609	204200	1596940240	5770	5770	5770	5770	0
118	20230609	204100	1596940240	5770	5770	5770	5770	0
119	20230609	204000	1596940240	5770	5770	5770	5770	0
120	20230609	203900	1596940240	5770	5770	5770	5770	0
121	20230609	203800	1596940240	5770	5770	5770	5770	0
122	20230609	203700	1596940240	5770	5770	5770	5770	6104
123	20230609	203600	1596940240	5770	5770	5770	5770	0
124	20230609	203500	1596940240	5770	5770	5770	5770	0
125	20230609	203400	1596940240	5770	5770	5770	5770	0
126	20230609	203300	1596940240	5770	5770	5770	5770	0
127	20230609	203200	1596940240	5770	5770	5770	5770	0
128	20230609	203100	1596940240	5770	5770	5770	5770	0
129	20230609	203000	1596940240	5770	5770	5770	5770	0
130	20230609	202900	1596940240	5770	5770	5770	5770	0
131	20230609	202800	1596940240	5770	5770	5770	5770	0
132	20230609	202700	1596940240	5770	5770	5770	5770	0
133	20230609	202600	1596940240	5770	5770	5770	5770	0
134	20230609	202500	1596940240	5770	5770	5770	5770	0
135	20230609	202400	1596940240	5770	5770	5770	5770	0
136	20230609	202300	1596940240	5770	5770	5770	5770	0
137	20230609	202200	1596940240	5770	5770	5770	5770	0
138	20230609	202100	1596940240	5770	5770	5770	5770	0
139	20230609	202000	1596940240	5770	5770	5770	5770	0
140	20230609	201900	1596940240	5770	5770	5770	5770	0
141	20230609	201800	1596940240	5770	5770	5770	5770	0
142	20230609	201700	1596940240	5770	5770	5770	5770	0
143	20230609	201600	1596940240	5770	5770	5770	5770	0
144	20230609	201500	1596940240	5770	5770	5770	5770	0
145	20230609	201400	1596940240	5770	5770	5770	5770	0
146	20230609	201300	1596940240	5770	5770	5770	5770	0
147	20230609	201200	1596940240	5770	5770	5770	5770	0
148	20230609	201100	1596940240	5770	5770	5770	5770	0
149	20230609	201000	1596940240	5770	5770	5770	5770	0
150	20230609	200900	1596940240	5770	5770	5770	5770	0
151	20230609	200800	1596940240	5770	5770	5770	5770	0
152	20230609	200700	1596940240	5770	5770	5770	5770	6104
153	20230609	200600	1596940240	5770	5770	5770	5770	0
154	20230609	200500	1596940240	5770	5770	5770	5770	0
155	20230609	200400	1596940240	5770	5770	5770	5770	0
156	20230609	200300	1596940240	5770	5770	5770	5770	0
157	20230609	200200	1596940240	5770	5770	5770	5770	0
158	20230609	200100	1596940240	5770	5770	5770	5770	0
159	20230609	200000	1596940240	5770	5770	5770	5770	0
160	20230609	195900	1596940240	5770	5770	5770	5770	0
161	20230609	195800	1596940240	5770	5770	5770	5770	0
162	20230609	195700	1596940240	5770	5770	5770	5770	0
163	20230609	195600	1596940240	5770	5770	5770	5770	0
164	20230609	195500	1596940240	5770	5770	5770	5770	0
165	20230609	195400	1596940240	5770	5770	5770	5770	0
166	20230609	195300	1596940240	5770	5770	5770	5770	0
167	20230609	195200	1596940240	5770	5770	5770	5770	0
168	20230609	195100	1596940240	5770	5770	5770	5770	0
169	20230609	195000	1596940240	5770	5770	5770	5770	0
170	20230609	194900	1596940240	5770	5770	5770	5770	0
171	20230609	194800	1596940240	5770	5770	5770	5770	0
172	20230609	194700	1596940240	5770	5770	5770	5770	0
173	20230609	194600	1596940240	5770	5770	5770	5770	0
174	20230609	194500	1596940240	5770	5770	5770	5770	0
175	20230609	194400	1596940240	5770	5770	5770	5770	0
176	20230609	194300	1596940240	5770	5770	5770	5770	0
177	20230609	194200	1596940240	5770	5770	5770	5770	0
178	20230609	194100	1596940240	5770	5770	5770	5770	0
179	20230609	194000	1596940240	5770	5770	5770	5770	0
180	20230609	193900	1596940240	5770	5770	5770	5770	0
181	20230609	193800	1596940240	5770	5770	5770	5770	0
182	20230609	193700	1596940240	5770	5770	5770	5770	6104
183	20230609	193600	1596940240	5770	5770	5770	5770	0
184	20230609	193500	1596940240	5770	5770	5770	5770	0
185	20230609	193400	1596940240	5770	5770	5770	5770	0
186	20230609	193300	1596940240	5770	5770	5770	5770	0
187	20230609	193200	1596940240	5770	5770	5770	5770	0
188	20230609	193100	1596940240	5770	5770	5770	5770	0
189	20230609	193000	1596940240	5770	5770	5770	5770	0
190	20230609	192900	1596940240	5770	5770	5770	5770	0
191	20230609	192800	1596940240	5770	5770	5770	5770	0
192	20230609	192700	1596940240	5770	5770	5770	5770	0
193	20230609	192600	1596940240	5770	5770	5770	5770	0
194	20230609	192500	1596940240	5770	5770	5770	5770	0
195	20230609	192400	1596940240	5770	5770	5770	5770	0
196	20230609	192300	1596940240	5770	5770	5770	5770	0
197	20230609	192200	1596940240	5770	5770	5770	5770	0
198	20230609	192100	1596940240	5770	5770	5770	5770	0
199	20230609	192000	1596940240	5770	5770	5770	5770	0
200	20230609	191900	1596940240	5770	5770	5770	5770	0
201	20230609	191800	1596940240	5770	5770	5770	5770	0
202	20230609	191700	1596940240	5770	5770	5770	5770	0
203	20230609	191600	1596940240	5770	5770	5770	5770	0
204	20230609	191500	1596940240	5770	5770	5770	5770	0
205	20230609	191400	1596940240	5770	5770	5770	5770	0
206	20230609	191300	1596940240	5770	5770	5770	5770	0
207	20230609	191200	1596940240	5770	5770	5770	5770	0
208	20230609	191100	1596940240	5770	5770	5770	5770	0
209	20230609	191000	1596940240	5770	5770	5770	5770	0
210	20230609	190900	1596940240	5770	5770	5770	5770	0
211	20230609	190800	1596940240	5770	5770	5770	5770	0
212	20230609	190700	1596940240	5770	5770	5770	5770	6104
213	20230609	190600	1596940240	5770	5770	5770	5770	0
214	20230609	190500	1596940240	5770	5770	5770	5770	0
215	20230609	190400	1596940240	5770	5770	5770	5770	0
216	20230609	190300	1596940240	5770	5770	5770	5770	0
217	20230609	190200	1596940240	5770	5770	5770	5770	0
218	20230609	190100	1596940240	5770	5770	5770	5770	0
219	20230609	190000	1596940240	5770	5770	5770	5770	0
220	20230609	185900	1596940240	5770	5770	5770	5770	0
221	20230609	185800	1596940240	5770	5770	5770	5770	0
222	20230609	185700	1596940240	5770	5770	5770	5770	0
223	20230609	185600	1596940240	5770	5770	5770	5770	0
224	20230609	185500	1596940240	5770	5770	5770	5770	0
225	20230609	185400	1596940240	5770	5770	5770	5770	0
226	20230609	185300	1596940240	5770	5770	5770	5770	0
227	20230609	185200	1596940240	5770	5770	5770	5770	0
228	20230609	185100	1596940240	5770	5770	5770	5770	0
229	20230609	185000	1596940240	5770	5770	5770	5770	0
230	20230609	184900	1596940240	5770	5770	5770	5770	0
231	20230609	184800	1596940240	5770	5770	5770	5770	0
232	20230609	184700	1596940240	5770	5770	5770	5770	0
233	20230609	184600	1596940240	5770	5770	5770	5770	0
234	20230609	184500	1596940240	5770	5770	5770	5770	0
235	20230609	184400	1596940240	5770	5770	5770	5770	0
236	20230609	184300	1596940240	5770	5770	5770	5770	0
237	20230609	184200	1596940240	5770	5770	5770	5770	0
238	20230609	184100	1596940240	5770	5770	5770	5770	0
239	20230609	184000	1596940240	5770	5770	5770	5770	0
240	20230609	183900	1596940240	5770	5770	5770	5770	0
241	20230609	183800	1596940240	5770	5770	5770	5770	0
242	20230609	183700	1596940240	5770	5770	5770	5770	6104
243	20230609	183600	1596940240	5770	5770	5770	5770	0
244	20230609	183500	1596940240	5770	5770	5770	5770	0
245	20230609	183400	1596940240	5770	5770	5770	5770	0
246	20230609	183300	1596940240	5770	5770	5770	5770	0
247	20230609	183200	1596940240	5770	5770	5770	5770	0
248	20230609	183100	1596940240	5770	5770	5770	5770	0
249	20230609	183000	1596940240	5770	5770	5770	5770	0
250	20230609	182900	1596940240	5770	5770	5770	5770	0
251	20230609	182800	1596940240	5770	5770	5770	5770	0
252	20230609	182700	1596940240	5770	5770	5770	5770	0
253	20230609	182600	1596940240	5770	5770	5770	5770	0
254	20230609	182500	1596940240	5770	5770	5770	5770	0
255	20230609	182400	1596940240	5770	5770	5770	5770	0
256	20230609	182300	1596940240	5770	5770	5770	5770	0
257	20230609	182200	1596940240	5770	5770	5770	5770	0
258	20230609	182100	1596940240	5770	5770	5770	5770	0
259	20230609	182000	1596940240	5770	5770	5770	5770	0
260	20230609	181900	1596940240	5770	5770	5770	5770	0
261	20230609	181800	1596940240	5770	5770	5770	5770	0
262	20230609	181700	1596940240	5770	5770	5770	5770	0
263	20230609	181600	1596940240	5770	5770	5770	5770	0
264	20230609	181500	1596940240	5770	5770	5770	5770	0
265	20230609	181400	1596940240	5770	5770	5770	5770	0
266	20230609	181300	1596940240	5770	5770	5770	5770	0
267	20230609	181200	1596940240	5770	5770	5770	5770	0
268	20230609	181100	1596940240	5770	5770	5770	5770	0
269	20230609	181000	1596940240	5770	5770	5770	5770	0
270	20230609	180900	1596940240	5770	5770	5770	5770	0
271	20230609	180800	1596940240	5770	5770	5770	5770	0
272	20230609	180700	1596940240	5770	5770	5770	5770	6104
273	20230609	180600	1596940240	5770	5770	5770	5770	0
274	20230609	180500	1596940240	5770	5770	5770	5770	0
275	20230609	180400	1596940240	5770	5770	5770	5770	0
276	20230609	180300	1596940240	5770	5770	5770	5770	0
277	20230609	180200	1596940240	5770	5770	5770	5770	0
278	20230609	180100	1596940240	5770	5770	5770	5770	0
279	20230609	180000	1596940240	5770	5770	5770	5770	0
280	20230609	175900	1596940240	5770	5770	5770	5770	0
281	20230609	175800	1596940240	5770	5770	5770	5770	0
282	20230609	175700	1596940240	5770	5770	5770	5770	0
283	20230609	175600	1596940240	5770	5770	5770	5770	0
284	20230609	175500	1596940240	5770	5770	5770	5770	0
285	20230609	175400	1596940240	5770	5770	5770	5770	0
286	20230609	175300	1596940240	5770	5770	5770	5770	0
287	20230609	175200	1596940240	5770	5770	5770	5770	0
288	20230609	175100	1596940240	5770	5770	5770	5770	0
289	20230609	175000	1596940240	5770	5770	5770	5770	0
290	20230609	174900	1596940240	5770	5770	5770	5770	0
291	20230609	174800	1596940240	5770	5770	5770	5770	0
292	20230609	174700	1596940240	5770	5770	5770	5770	0
293	20230609	174600	1596940240	5770	5770	5770	5770	0
294	20230609	174500	1596940240	5770	5770	5770	5770	0
295	20230609	174400	1596940240	5770	5770	5770	5770	0
296	20230609	174300	1596940240	5770	5770	5770	5770	0
297	20230609	174200	1596940240	5770	5770	5770	5770	0
298	20230609	174100	1596940240	5770	5770	5770	5770	0
299	20230609	174000	1596940240	5770	5770	5770	5770	0
300	20230609	173900	1596940240	5770	5770	5770	5770	0
301	20230609	173800	1596940240	5770	5770	5770	5770	0
302	20230609	173700	1596940240	5770	5770	5770	5770	6104
303	20230609	173600	1596940240	5770	5770	5770	5770	0
304	20230609	173500	1596940240	5770	5770	5770	5770	0
305	20230609	173400	1596940240	5770	5770	5770	5770	0
306	20230609	173300	1596940240	5770	5770	5770	5770	0
307	20230609	173200	1596940240	5770	5770	5770	5770	0
308	20230609	173100	1596940240	5770	5770	5770	5770	0
309	20230609	173000	1596940240	5770	5770	5770	5770	0
310	20230609	172900	1596940240	5770	5770	5770	5770	0
311	20230609	172800	1596940240	5770	5770	5770	5770	0
312	20230609	172700	1596940240	5770	5770	5770	5770	0
313	20230609	172600	1596940240	5770	5770	5770	5770	0
314	20230609	172500	1596940240	5770	5770	5770	5770	0
315	20230609	172400	1596940240	5770	5770	5770	5770	0
316	20230609	172300	1596940240	5770	5770	5770	5770	0
317	20230609	172200	1596940240	5770	5770	5770	5770	0
318	20230609	172100	1596940240	5770	5770	5770	5770	0
319	20230609	172000	1596940240	5770	5770	5770	5770	0
320	20230609	171900	1596940240	5770	5770	5770	5770	0
321	20230609	171800	1596940240	5770	5770	5770	5770	0
322	20230609	171700	1596940240	5770	5770	5770	5770	0
323	20230609	171600	1596940240	5770	5770	5770	5770	0
324	20230609	171500	1596940240	5770	5770	5770	5770	0
325	20230609	171400	1596940240	5770	5770	5770	5770	0
326	20230609	171300	1596940240	5770	5770	5770	5770	0
327	20230609	171200	1596940240	5770	5770	5770	5770	0
328	20230609	171100	1596940240	5770	5770	5770	5770	0
329	20230609	171000	1596940240	5770	5770	5770	5770	0
330	20230609	170900	1596940240	5770	5770	5770	5770	0
331	20230609	170800	1596940240	5770	5770	5770	5770	0
332	20230609	170700	1596940240	5770	5770	5770	5770	6104
333	20230609	170600	1596940240	5770	5770	5770	5770	0
334	20230609	170500	1596940240	5770	5770	5770	5770	0
335	20230609	170400	1596940240	5770	5770	5770	5770	0
336	20230609	170300	1596940240	5770	5770	5770	5770	0
337	20230609	170200	1596940240	5770	5770	5770	5770	0
338	20230609	170100	1596940240	5770	5770	5770	5770	0
339	20230609	170000	1596940240	5770	5770	5770	5770	0
340	20230609	165900	1596940240	5770	5770	5770	5770	0
341	20230609	165800	1596940240	5770	5770	5770	5770	0
342	20230609	165700	1596940240	5770	5770	5770	5770	0
343	20230609	165600	1596940240	5770	5770	5770	5770	0
344	20230609	165500	1596940240	5770	5770	5770	5770	0
345	20230609	165400	1596940240	5770	5770	5770	5770	0
346	20230609	165300	1596940240	5770	5770	5770	5770	0
347	20230609	165200	1596940240	5770	5770	5770	5770	0
348	20230609	165100	1596940240	5770	5770	5770	5770	0
349	20230609	165000	1596940240	5770	5770	5770	5770	0
350	20230609	164900	1596940240	5770	5770	5770	5770	0
351	20230609	164800	1596940240	5770	5770	5770	5770	0
352	20230609	164700	1596940240	5770	5770	5770	5770	0
353	20230609	164600	1596940240	5770	5770	5770	5770	0
354	20230609	164500	1596940240	5770	5770	5770	5770	0
355	20230609	164400	1596940240	5770	5770	5770	5770	0
356	20230609	164300	1596940240	5770	5770	5770	5770	0
357	20230609	164200	1596940240	5770	5770	5770	5770	0
358	20230609	164100	1596940240	5770	5770	5770	5770	0
359	20230609	164000	1596940240	5770	5770	5770	5770	0
360	20230609	163900	1596940240	5770	5770	5770	5770	0
361	20230609	163800	1596940240	5770	5770	5770	5770	0
362	20230609	163700	1596940240	5770	5770	5770	5770	6104
363	20230609	163600	1596940240	5770	5770	5770	5770	0
364	20230609	163500	1596940240	5770	5770	5770	5770	0
365	20230609	163400	1596940240	5770	5770	5770	5770	0
366	20230609	163300	1596940240	5770	5770	5770	5770	0
367	20230609	163200	1596940240	5770	5770	5770	5770	0
368	20230609	163100	1596940240	5770	5770	5770	5770	0
369	20230609	163000	1596940240	5770	5770	5770	5770	0
370	20230609	162900	1596940240	5770	5770	5770	5770	0
371	20230609	162800	1596940240	5770	5770	5770	5770	0
372	20230609	162700	1596940240	5770	5770	5770	5770	0
373	20230609	162600	1596940240	5770	5770	5770	5770	0
374	20230609	162500	1596940240	5770	5770	5770	5770	0
375	20230609	162400	1596940240	5770	5770	5770	5770	0
376	20230609	162300	1596940240	5770	5770	5770	5770	0
377	20230609	162200	1596940240	5770	5770	5770	5770	0
378	20230609	162100	1596940240	5770	5770	5770	5770	0
379	20230609	162000	1596940240	5770	5770	5770	5770	0
380	20230609	161900	1596940240	5770	5770	5770	5770	0
381	20230609	161800	1596940240	5770	5770	5770	5770	0
382	20230609	161700	1596940240	5770	5770	5770	5770	0
383	20230609	161600	1596940240	5770	5770	5770	5770	0
384	20230609	161500	1596940240	5770	5770	5770	5770	0
385	20230609	161400	1596940240	5770	5770	5770	5770	0
386	20230609	161300	1596940240	5770	5770	5770	5770	0
387	20230609	161200	1596940240	5770	5770	5770	5770	0
388	20230609	161100	1596940240	5770	5770	5770	5770	0
389	20230609	161000	1596940240	5770	5770	5770	5770	0
390	20230609	160900	1596940240	5770	5770	5770	5770	0
391	20230609	160800	1596940240	5770	5770	5770	5770	0
392	20230609	160700	1596940240	5770	5770	5770	5770	6104
393	20230609	160600	1596940240	5770	5770	5770	5770	0
394	20230609	160500	1596940240	5770	5770	5770	5770	0
395	20230609	160400	1596940240	5770	5770	5770	5770	0
396	20230609	160300	1596940240	5770	5770	5770	5770	0
397	20230609	160200	1596940240	5770	5770	5770	5770	0
398	20230609	160100	1596940240	5770	5770	5770	5770	0
399	20230609	160000	1596940240	5770	5770	5770	5770	0
400	20230609	155900	1596940240	5770	5770	5770	5770	0
401	20230609	155800	1596940240	5770	5770	5770	5770	0
402	20230609	155700	1596940240	5770	5770	5770	5770	0
403	20230609	155600	1596940240	5770	5770	5770	5770	0
404	20230609	155500	1596940240	5770	5770	5770	5770	0
405	20230609	155400	1596940240	5770	5770	5770	5770	0
406	20230609	155300	1596940240	5770	5770	5770	5770	0
407	20230609	155200	1596940240	5770	5770	5770	5770	0
408	20230609	155100	1596940240	5770	5770	5770	5770	0
409	20230609	155000	1596940240	5770	5770	5770	5770	0
410	20230609	154900	1596940240	5770	5770	5770	5770	0
411	20230609	154800	1596940240	5770	5770	5770	5770	0
412	20230609	154700	1596940240	5770	5770	5770	5770	0
413	20230609	154600	1596940240	5770	5770	5770	5770	0
414	20230609	154500	1596940240	5770	5770	5770	5770	0
415	20230609	154400	1596940240	5770	5770	5770	5770	0
416	20230609	154300	1596940240	5770	5770	5770	5770	0
417	20230609	154200	1596940240	5770	5770	5770	5770	0
418	20230609	154100	1596940240	5770	5770	5770	5770	0
419	20230609	154000	1596940240	5770	5770	5770	5770	0
420	20230609	153900	1596940240	5770	5770	5770	5770	0
421	20230609	153800	1596940240	5770	5770	5770	5770	0
422	20230609	153700	1596940240	5770	5770	5770	5770	6104
423	20230609	153600	1596940240	5770	5770	5770	5770	0
424	20230609	153500	1596940240	5770	5770	5770	5770	0
425	20230609	153400	1596940240	5770	5770	5770	5770	0
426	20230609	153300	1596940240	5770	5770	5770	5770	0
427	20230609	153200	1596940240	5770	5770	5770	5770	0
428	20230609	153100	1596940240	5770	5770	5770	5770	0
429	20230609	153000	1596940240	5770	5770	5770	5770	6104
430	20230609	152900	1561720160	5760	5760	5760	5760	0
431	20230609	152800	1561720160	5760	5760	5760	5760	0
432	20230609	152700	1561720160	5760	5760	5760	5760	0
433	20230609	152600	1561720160	5760	5760	5760	5760	0
434	20230609	152500	1561720160	5760	5760	5760	5760	0
435	20230609	152400	1561720160	5760	5760	5760	5760	0
436	20230609	152300	1561720160	5760	5760	5760	5760	0
437	20230609	152200	1561720160	5760	5760	5760	5760	0
438	20230609	152100	1561720160	5760	5760	5760	5760	0
439	20230609	152000	1561720160	5760	5760	5760	5760	0
440	20230609	151900	1561720160	5760	5760	5760	5740	142
441	20230609	151800	1560903660	5760	5740	5770	5740	1215
442	20230609	151700	1553929460	5770	5770	5770	5740	3428
443	20230609	151600	1534238560	5750	5770	5770	5750	1224
444	20230609	151500	1527199000	5760	5760	5760	5750	681
445	20230609	151400	1523279490	5760	5760	5760	5750	354
446	20230609	151300	1521243450	5760	5760	5760	5760	50
447	20230609	151200	1520955450	5760	5760	5760	5750	581
448	20230609	151100	1517614640	5760	5760	5760	5760	211
449	20230609	151000	1516399280	5750	5750	5750	5750	260
450	20230609	150900	1514904280	5750	5760	5760	5750	1244
451	20230609	150800	1507738900	5760	5760	5760	5760	160
452	20230609	150700	1506817300	5760	5760	5760	5760	216
453	20230609	150600	1505573140	5760	5770	5770	5760	932
454	20230609	150500	1500204780	5760	5770	5770	5760	63
455	20230609	150400	1499841370	5770	5770	5770	5770	1286
456	20230609	150300	1492421150	5770	5770	5770	5770	0
457	20230609	150200	1492421150	5770	5770	5770	5770	772
458	20230609	150100	1487966710	5770	5750	5770	5750	1428
459	20230609	150000	1479750640	5750	5750	5750	5750	161
460	20230609	145900	1478824890	5750	5740	5750	5740	97
461	20230609	145800	1478267150	5750	5740	5750	5740	350
462	20230609	145700	1476256060	5750	5750	5750	5740	161
463	20230609	145600	1475331410	5740	5750	5750	5740	247
464	20230609	145500	1473913120	5750	5750	5750	5750	176
465	20230609	145400	1472901120	5750	5750	5750	5750	1230
466	20230609	145300	1465828620	5750	5750	5750	5750	1020
467	20230609	145200	1459963620	5750	5750	5750	5750	300
468	20230609	145100	1458238620	5750	5750	5750	5750	0
469	20230609	145000	1458238620	5750	5750	5750	5750	96
470	20230609	144900	1457686620	5750	5750	5750	5750	0
471	20230609	144800	1457686620	5750	5760	5760	5750	200
472	20230609	144700	1456535620	5760	5760	5760	5750	257
473	20230609	144600	1455055500	5760	5760	5760	5760	700
474	20230609	144500	1451023500	5760	5760	5760	5760	640
475	20230609	144400	1447337100	5760	5760	5760	5750	119
476	20230609	144300	1446651840	5760	5750	5760	5750	16
477	20230609	144200	1446559820	5750	5750	5760	5740	3011
478	20230609	144100	1429268130	5750	5750	5750	5750	525
479	20230609	144000	1426249380	5750	5750	5750	5750	0
480	20230609	143900	1426249380	5750	5750	5750	5750	36
481	20230609	143800	1426042380	5750	5750	5750	5750	0
482	20230609	143700	1426042380	5750	5750	5750	5750	0
483	20230609	143600	1426042380	5750	5750	5750	5750	250
484	20230609	143500	1424604880	5750	5750	5750	5750	0
485	20230609	143400	1424604880	5750	5750	5750	5750	0
486	20230609	143300	1424604880	5750	5750	5750	5750	510
487	20230609	143200	1421672380	5750	5750	5750	5750	384
488	20230609	143100	1419464380	5750	5760	5760	5750	1518
489	20230609	143000	1410732510	5760	5760	5760	5760	103
490	20230609	142900	1410139230	5760	5770	5770	5760	1026
491	20230609	142800	1404219510	5780	5780	5780	5780	302
492	20230609	142700	1402473950	5780	5780	5780	5780	1255
493	20230609	142600	1395220050	5780	5770	5780	5770	1302
494	20230609	142500	1387704180	5770	5770	5770	5770	1
495	20230609	142400	1387698410	5770	5770	5770	5770	958
496	20230609	142300	1382170750	5790	5790	5790	5790	35
497	20230609	142200	1381968100	5800	5770	5800	5770	2133
498	20230609	142100	1369625210	5790	5790	5790	5790	13
499	20230609	142000	1369549940	5790	5770	5790	5760	2450
500	20230609	141900	1355386450	5760	5750	5770	5750	3695
501	20230609	141800	1334107460	5750	5730	5750	5730	4443
502	20230609	141700	1308573890	5730	5740	5740	5730	1571
503	20230609	141600	1299567050	5740	5740	5740	5740	1135
504	20230609	141500	1293052150	5740	5740	5740	5730	586
505	20230609	141400	1289693710	5740	5740	5740	5740	875
506	20230609	141300	1284671210	5740	5740	5740	5740	50
507	20230609	141200	1284384210	5730	5740	5740	5730	952
508	20230609	141100	1278929140	5730	5730	5730	5730	215
509	20230609	141000	1277697190	5740	5730	5740	5730	531
510	20230609	140900	1274654310	5740	5740	5740	5740	234
511	20230609	140800	1273311150	5740	5740	5740	5740	847
512	20230609	140700	1268449370	5750	5750	5750	5750	87
513	20230609	140600	1267949120	5750	5750	5750	5750	101
514	20230609	140500	1267368370	5750	5740	5750	5740	838
515	20230609	140400	1262558240	5740	5750	5750	5740	2117
516	20230609	140300	1250401830	5750	5740	5750	5740	2240
517	20230609	140200	1237528830	5740	5750	5750	5740	505
518	20230609	140100	1234629250	5740	5740	5740	5740	2620
519	20230609	140000	1219590450	5740	5740	5740	5740	837
520	20230609	135900	1214786070	5730	5730	5730	5730	10
521	20230609	135800	1214728770	5720	5740	5740	5720	60
522	20230609	135700	1214385020	5750	5730	5750	5720	5064
523	20230609	135600	1185396540	5740	5740	5740	5740	0
524	20230609	135500	1185396540	5740	5730	5750	5730	60
525	20230609	135400	1185052510	5740	5740	5740	5740	0
526	20230609	135300	1185052510	5740	5740	5740	5740	0
527	20230609	135200	1185052510	5740	5740	5740	5740	2
528	20230609	135100	1185041030	5730	5730	5730	5730	100
529	20230609	135000	1184468030	5730	5750	5750	5730	981
530	20230609	134900	1178846700	5750	5750	5750	5750	5
531	20230609	134800	1178817950	5730	5730	5730	5730	99
532	20230609	134700	1178250680	5730	5740	5740	5730	702
533	20230609	134600	1174225780	5740	5750	5750	5740	11
534	20230609	134500	1174162630	5750	5750	5750	5750	1
535	20230609	134400	1174156880	5750	5750	5750	5750	0
536	20230609	134300	1174156880	5750	5750	5750	5750	0
537	20230609	134200	1174156880	5750	5750	5750	5750	820
538	20230609	134100	1169441880	5730	5730	5730	5730	1
539	20230609	134000	1169436150	5750	5740	5750	5730	1002
540	20230609	133900	1163693550	5740	5730	5740	5730	2
541	20230609	133800	1163682080	5730	5730	5730	5730	61
542	20230609	133700	1163332550	5730	5740	5740	5730	300
543	20230609	133600	1161612430	5750	5750	5750	5750	0
544	20230609	133500	1161612430	5750	5730	5750	5730	403
545	20230609	133400	1159297220	5730	5750	5750	5730	11
546	20230609	133300	1159234170	5750	5750	5750	5750	2
547	20230609	133200	1159222670	5750	5750	5750	5730	51
548	20230609	133100	1158930400	5730	5750	5750	5730	1046
549	20230609	133000	1152936500	5730	5730	5730	5720	1233
550	20230609	132900	1145877510	5730	5730	5730	5730	4678
551	20230609	132800	1119072570	5730	5730	5730	5730	50
552	20230609	132700	1118786070	5740	5730	5740	5730	868
553	20230609	132600	1113812410	5730	5730	5730	5730	200
554	20230609	132500	1112666410	5740	5730	5740	5730	237
555	20230609	132400	1111308300	5730	5750	5750	5730	913
556	20230609	132300	1106076790	5730	5740	5740	5730	515
557	20230609	132200	1103123250	5750	5750	5750	5750	2
558	20230609	132100	1103111750	5750	5730	5750	5730	626
559	20230609	132000	1099519500	5740	5730	5740	5730	551
560	20230609	131900	1096357270	5740	5730	5740	5730	198
561	20230609	131800	1095222620	5740	5740	5740	5740	12
562	20230609	131700	1095153740	5730	5740	5740	5730	2840
563	20230609	131600	1078857100	5740	5740	5740	5740	31
564	20230609	131500	1078679160	5740	5740	5740	5740	0
565	20230609	131400	1078679160	5740	5740	5740	5740	50
566	20230609	131300	1078392160	5740	5740	5740	5740	0
567	20230609	131200	1078392160	5740	5740	5740	5740	0
568	20230609	131100	1078392160	5740	5740	5740	5740	480
569	20230609	131000	1075636960	5750	5750	5750	5750	52
570	20230609	130900	1075337960	5740	5750	5750	5740	373
571	20230609	130800	1073196930	5750	5750	5750	5750	0
572	20230609	130700	1073196930	5750	5750	5750	5750	400
573	20230609	130600	1070896930	5750	5750	5750	5750	1
574	20230609	130500	1070891180	5750	5750	5750	5750	51
575	20230609	130400	1070597930	5750	5750	5750	5750	295
576	20230609	130300	1068901680	5750	5750	5750	5740	506
577	20230609	130200	1065992970	5750	5750	5750	5750	294
578	20230609	130100	1064302470	5750	5740	5750	5740	496
579	20230609	130000	1061454720	5750	5740	5750	5740	401
580	20230609	125900	1059152970	5750	5740	5760	5740	896
581	20230609	125800	1054005020	5750	5750	5750	5750	4
582	20230609	125700	1053982020	5740	5750	5750	5740	1978
583	20230609	125600	1042628200	5760	5760	5760	5760	0
584	20230609	125500	1042628200	5760	5750	5760	5750	101
585	20230609	125400	1042047440	5750	5750	5750	5750	0
586	20230609	125300	1042047440	5750	5750	5750	5750	1
587	20230609	125200	1042041690	5740	5750	5760	5740	2291
588	20230609	125100	1028869630	5750	5750	5750	5750	115
589	20230609	125000	1028208380	5770	5750	5770	5750	1601
590	20230609	124900	1019002610	5750	5750	5750	5750	503
591	20230609	124800	1016110360	5750	5750	5750	5750	19
592	20230609	124700	1016001110	5770	5770	5770	5770	50
593	20230609	124600	1015712610	5770	5770	5770	5770	2
594	20230609	124500	1015701070	5750	5750	5750	5750	64
595	20230609	124400	1015333070	5750	5770	5770	5750	938
596	20230609	124300	1009921010	5770	5770	5770	5770	1
597	20230609	124200	1009915240	5770	5770	5770	5770	40
598	20230609	124100	1009684440	5770	5760	5770	5760	3749
599	20230609	124000	988061710	5770	5770	5770	5770	5
600	20230609	123900	988032860	5770	5770	5770	5770	419
601	20230609	123800	985615230	5770	5760	5770	5750	736
602	20230609	123700	981375780	5760	5750	5760	5750	470
603	20230609	123600	978670100	5750	5750	5750	5750	1390
604	20230609	123500	970677600	5750	5750	5750	5750	227
605	20230609	123400	969372350	5760	5760	5760	5760	0
606	20230609	123300	969372350	5760	5760	5760	5760	0
607	20230609	123200	969372350	5760	5760	5760	5760	0
608	20230609	123100	969372350	5760	5750	5760	5750	92
609	20230609	123000	968843340	5760	5750	5760	5750	187
610	20230609	122900	967768080	5750	5750	5750	5750	34
611	20230609	122800	967572580	5740	5740	5740	5740	68
612	20230609	122700	967182260	5740	5740	5740	5740	0
613	20230609	122600	967182260	5740	5740	5740	5740	0
614	20230609	122500	967182260	5740	5760	5760	5740	500
615	20230609	122400	964312060	5750	5750	5750	5750	200
616	20230609	122300	963162060	5750	5750	5750	5750	1163
617	20230609	122200	956474810	5760	5760	5760	5760	4
618	20230609	122100	956451770	5760	5760	5760	5760	1
619	20230609	122000	956446010	5750	5750	5750	5750	1167
620	20230609	121900	949735760	5760	5750	5760	5750	70
621	20230609	121800	949333160	5760	5760	5760	5760	0
622	20230609	121700	949333160	5760	5760	5760	5760	100
623	20230609	121600	948757160	5760	5760	5760	5760	2
624	20230609	121500	948745640	5760	5760	5760	5760	103
625	20230609	121400	948152360	5760	5750	5760	5750	71
626	20230609	121300	947744100	5760	5760	5760	5750	196
627	20230609	121200	946616950	5750	5750	5750	5750	1
628	20230609	121100	946611200	5760	5760	5760	5760	0
629	20230609	121000	946611200	5760	5760	5760	5760	55
630	20230609	120900	946294400	5750	5750	5750	5750	286
631	20230609	120800	944649900	5750	5750	5750	5750	379
632	20230609	120700	942470650	5760	5760	5760	5760	1
633	20230609	120600	942464890	5750	5750	5750	5750	186
634	20230609	120500	941395390	5750	5750	5750	5750	500
635	20230609	120400	938520390	5750	5750	5750	5750	0
636	20230609	120300	938520390	5750	5740	5750	5740	29
637	20230609	120200	938353830	5750	5750	5750	5750	17
638	20230609	120100	938256080	5750	5750	5750	5750	2
639	20230609	120000	938244580	5760	5750	5760	5750	768
640	20230609	115900	933828570	5750	5750	5750	5750	1986
641	20230609	115800	922409070	5760	5750	5760	5750	6
642	20230609	115700	922374530	5750	5750	5750	5750	163
643	20230609	115600	921437280	5760	5760	5760	5760	0
644	20230609	115500	921437280	5760	5750	5760	5750	41
645	20230609	115400	921201520	5760	5760	5760	5760	0
646	20230609	115300	921201520	5760	5750	5760	5750	4
647	20230609	115200	921178510	5750	5750	5750	5750	1
648	20230609	115100	921172760	5760	5760	5760	5760	66
649	20230609	115000	920792600	5760	5760	5760	5760	0
650	20230609	114900	920792600	5760	5760	5760	5760	0
651	20230609	114800	920792600	5760	5760	5760	5760	268
652	20230609	114700	919248920	5760	5760	5760	5760	1654
653	20230609	114600	909721880	5770	5770	5770	5770	19
654	20230609	114500	909612250	5770	5760	5770	5760	85
655	20230609	114400	909122050	5760	5760	5760	5760	0
656	20230609	114300	909122050	5760	5770	5770	5760	88
657	20230609	114200	908615040	5770	5770	5770	5770	860
658	20230609	114100	903652840	5770	5770	5770	5770	461
659	20230609	114000	900992870	5770	5770	5770	5770	1
660	20230609	113900	900987100	5760	5760	5760	5760	0
661	20230609	113800	900987100	5760	5770	5770	5760	22
662	20230609	113700	900860180	5770	5760	5770	5760	53
663	20230609	113600	900554890	5760	5760	5760	5760	2
664	20230609	113500	900543370	5760	5760	5760	5760	678
665	20230609	113400	896638090	5760	5760	5760	5760	10
666	20230609	113300	896580490	5750	5750	5750	5750	1078
667	20230609	113200	890381990	5750	5760	5760	5750	712
668	20230609	113100	886287880	5760	5760	5760	5760	0
669	20230609	113000	886287880	5760	5760	5760	5760	0
670	20230609	112900	886287880	5760	5760	5760	5760	9
671	20230609	112800	886236040	5760	5760	5760	5760	2170
672	20230609	112700	873736840	5760	5770	5770	5760	996
673	20230609	112600	867997360	5780	5770	5780	5770	2870
674	20230609	112500	851437440	5780	5780	5780	5780	501
675	20230609	112400	848541660	5790	5780	5790	5780	1702
676	20230609	112300	838694130	5780	5780	5780	5780	149
677	20230609	112200	837832910	5780	5780	5780	5780	1
678	20230609	112100	837827130	5780	5780	5780	5780	261
679	20230609	112000	836318550	5780	5770	5780	5770	470
680	20230609	111900	833606630	5770	5770	5770	5770	600
681	20230609	111800	830144630	5770	5770	5770	5770	0
682	20230609	111700	830144630	5770	5770	5770	5770	0
683	20230609	111600	830144630	5770	5770	5770	5770	1
684	20230609	111500	830138860	5780	5770	5780	5770	116
685	20230609	111400	829469380	5770	5770	5770	5770	40
686	20230609	111300	829238580	5770	5770	5770	5770	1
687	20230609	111200	829232810	5770	5770	5770	5770	13
688	20230609	111100	829157800	5770	5770	5770	5770	0
689	20230609	111000	829157800	5770	5770	5770	5770	380
690	20230609	110900	826965200	5770	5770	5770	5770	362
691	20230609	110800	824876460	5780	5780	5780	5780	54
692	20230609	110700	824564340	5780	5780	5780	5780	51
693	20230609	110600	824269560	5780	5760	5780	5760	72
694	20230609	110500	823854800	5780	5780	5780	5780	0
695	20230609	110400	823854800	5780	5760	5780	5760	6929
696	20230609	110300	783943600	5760	5760	5760	5760	750
697	20230609	110200	779623600	5760	5760	5760	5750	102
698	20230609	110100	779037080	5750	5750	5750	5750	701
699	20230609	110000	775006330	5750	5750	5750	5750	10
700	20230609	105900	774948830	5750	5750	5750	5750	57
701	20230609	105800	774621080	5750	5740	5750	5740	476
702	20230609	105700	771888830	5760	5760	5760	5760	2
703	20230609	105600	771877310	5760	5760	5760	5760	20
704	20230609	105500	771762110	5760	5750	5760	5750	31
705	20230609	105400	771583850	5750	5750	5750	5750	30
706	20230609	105300	771411350	5750	5760	5760	5750	888
707	20230609	105200	766305300	5760	5760	5760	5760	4
708	20230609	105100	766282260	5750	5750	5750	5750	100
709	20230609	105000	765707260	5760	5760	5760	5760	1
710	20230609	104900	765701500	5760	5760	5760	5760	1
711	20230609	104800	765695740	5750	5750	5750	5750	678
712	20230609	104700	761797240	5750	5750	5750	5740	2899
713	20230609	104600	745156950	5740	5750	5750	5740	92
714	20230609	104500	744628760	5750	5760	5760	5750	4174
715	20230609	104400	720610860	5770	5770	5770	5770	1
716	20230609	104300	720605090	5760	5790	5790	5760	1739
717	20230609	104200	710570090	5780	5780	5780	5780	325
718	20230609	104100	708691590	5780	5790	5790	5780	1197
719	20230609	104000	701772850	5790	5770	5790	5770	719
720	20230609	103900	697620070	5770	5770	5770	5770	2866
721	20230609	103800	681083250	5770	5770	5770	5770	0
722	20230609	103700	681083250	5770	5770	5770	5770	0
723	20230609	103600	681083250	5770	5770	5770	5770	324
724	20230609	103500	679213770	5770	5770	5770	5770	682
725	20230609	103400	675278630	5770	5760	5770	5760	391
726	20230609	103300	673026460	5760	5750	5760	5750	1575
727	20230609	103200	663960080	5750	5750	5750	5750	191
728	20230609	103100	662861830	5750	5750	5750	5750	42
729	20230609	103000	662620330	5750	5750	5750	5750	0
730	20230609	102900	662620330	5750	5740	5750	5740	407
731	20230609	102800	660284080	5730	5740	5740	5730	2426
732	20230609	102700	646366260	5750	5750	5760	5750	869
733	20230609	102600	641366610	5760	5750	5760	5750	33
734	20230609	102500	641176650	5760	5760	5760	5760	1
735	20230609	102400	641170890	5740	5740	5740	5740	0
736	20230609	102300	641170890	5740	5760	5760	5740	840
737	20230609	102200	636343620	5750	5760	5760	5750	30
738	20230609	102100	636170840	5740	5750	5750	5740	1001
739	20230609	102000	630415100	5740	5740	5740	5740	255
740	20230609	101900	628951400	5740	5740	5750	5740	598
741	20230609	101800	625518840	5740	5740	5740	5730	2244
742	20230609	101700	612641290	5730	5730	5740	5730	278
743	20230609	101600	611045600	5730	5740	5740	5730	4071
744	20230609	101500	587718000	5730	5740	5750	5730	56
745	20230609	101400	587396070	5730	5740	5750	5730	1185
746	20230609	101300	580599910	5740	5740	5740	5740	626
747	20230609	101200	577006670	5730	5750	5750	5730	906
748	20230609	101100	571814100	5750	5740	5750	5740	1973
749	20230609	101000	560485920	5750	5740	5750	5740	30
750	20230609	100900	560313520	5750	5750	5750	5740	95
751	20230609	100800	559767280	5740	5750	5750	5740	499
752	20230609	100700	556898050	5750	5740	5750	5740	1181
753	20230609	100600	550107510	5750	5740	5750	5740	501
754	20230609	100500	547226770	5750	5740	5750	5740	467
755	20230609	100400	544544260	5740	5750	5750	5740	192
756	20230609	100300	543442120	5750	5730	5750	5730	18
757	20230609	100200	543338650	5750	5750	5750	5750	15
758	20230609	100100	543252400	5730	5730	5730	5730	1701
759	20230609	100000	533505670	5730	5750	5750	5730	7620
760	20230609	095900	489791140	5750	5750	5750	5750	381
761	20230609	095800	487600390	5750	5750	5750	5740	688
762	20230609	095700	483650030	5740	5740	5750	5740	367
763	20230609	095600	481542950	5740	5750	5750	5740	975
764	20230609	095500	475940560	5750	5750	5760	5750	1436
765	20230609	095400	467682480	5770	5770	5770	5770	50
766	20230609	095300	467393980	5750	5770	5770	5750	203
767	20230609	095200	466226240	5770	5770	5770	5770	1
768	20230609	095100	466220470	5770	5770	5770	5770	110
769	20230609	095000	465585770	5770	5770	5770	5770	136
770	20230609	094900	464801050	5760	5760	5760	5760	242
771	20230609	094800	463407130	5760	5740	5760	5740	227
772	20230609	094700	462103610	5740	5750	5750	5740	4762
773	20230609	094600	434727610	5750	5750	5760	5750	1420
774	20230609	094500	426561610	5740	5760	5760	5740	284
775	20230609	094400	424930350	5770	5740	5770	5740	1823
776	20230609	094300	414449780	5750	5740	5750	5740	411
777	20230609	094200	412087530	5740	5730	5740	5730	1223
778	20230609	094100	405070670	5730	5740	5740	5730	1042
779	20230609	094000	399094000	5740	5740	5750	5730	3320
780	20230609	093900	380060160	5740	5770	5770	5740	7754
781	20230609	093800	335491540	5770	5770	5770	5760	107
782	20230609	093700	334875150	5760	5750	5770	5750	131
783	20230609	093600	334120680	5770	5770	5770	5760	664
784	20230609	093500	330294510	5760	5770	5770	5760	23
785	20230609	093400	330162000	5770	5760	5770	5760	394
786	20230609	093300	327892490	5760	5780	5780	5760	480
787	20230609	093200	325126250	5770	5780	5780	5770	70
788	20230609	093100	324721790	5780	5770	5780	5770	40
789	20230609	093000	324490950	5750	5750	5750	5750	200
790	20230609	092900	323340950	5750	5760	5760	5750	806
791	20230609	092800	318699390	5750	5760	5760	5750	834
792	20230609	092700	313903680	5760	5790	5790	5760	164
793	20230609	092600	312958710	5760	5790	5790	5760	322
794	20230609	092500	311102730	5790	5780	5790	5780	1017
795	20230609	092400	305223220	5780	5760	5780	5740	397
796	20230609	092300	302936800	5760	5750	5760	5740	537
797	20230609	092200	299852410	5740	5760	5760	5740	6499
798	20230609	092100	262483610	5760	5770	5770	5760	4095
799	20230609	092000	238885450	5780	5780	5800	5780	182
800	20230609	091900	237833370	5780	5780	5780	5770	297
801	20230609	091800	236118260	5780	5780	5780	5780	355
802	20230609	091700	234066360	5780	5780	5780	5780	232
803	20230609	091600	232725400	5800	5800	5800	5780	1163
804	20230609	091500	226003080	5800	5780	5800	5780	114
805	20230609	091400	225344040	5790	5790	5800	5790	117
806	20230609	091300	224666590	5800	5770	5800	5770	2224
807	20230609	091200	211798610	5770	5770	5780	5770	539
808	20230609	091100	208688540	5780	5780	5780	5770	102
809	20230609	091000	208099900	5780	5760	5780	5760	1416
810	20230609	090900	199931550	5770	5750	5770	5750	2214
811	20230609	090800	187199620	5750	5770	5770	5750	5404
812	20230609	090700	156093300	5780	5780	5780	5770	614
813	20230609	090600	152549920	5780	5780	5790	5760	5732
814	20230609	090500	119491600	5790	5780	5790	5780	2446
815	20230609	090400	105353650	5780	5790	5790	5780	3269
816	20230609	090300	86455110	5790	5790	5790	5790	202
817	20230609	090200	85285530	5780	5790	5790	5780	3588
818	20230609	090100	64520040	5780	5800	5800	5780	3205
819	20230609	090000	45958930	5810	5830	5830	5810	7892