KissMeData/217270/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	224300	361256140	9280	9280	9280	9280	324
3	20230602	224200	361256140	9280	9280	9280	9280	0
4	20230602	224100	361256140	9280	9280	9280	9280	0
5	20230602	224000	361256140	9280	9280	9280	9280	0
6	20230602	223900	361256140	9280	9280	9280	9280	0
7	20230602	223800	361256140	9280	9280	9280	9280	0
8	20230602	223700	361256140	9280	9280	9280	9280	0
9	20230602	223600	361256140	9280	9280	9280	9280	0
10	20230602	223500	361256140	9280	9280	9280	9280	0
11	20230602	223400	361256140	9280	9280	9280	9280	0
12	20230602	223300	361256140	9280	9280	9280	9280	0
13	20230602	223200	361256140	9280	9280	9280	9280	0
14	20230602	223100	361256140	9280	9280	9280	9280	0
15	20230602	223000	361256140	9280	9280	9280	9280	0
16	20230602	222900	361256140	9280	9280	9280	9280	0
17	20230602	222800	361256140	9280	9280	9280	9280	0
18	20230602	222700	361256140	9280	9280	9280	9280	0
19	20230602	222600	361256140	9280	9280	9280	9280	0
20	20230602	222500	361256140	9280	9280	9280	9280	0
21	20230602	222400	361256140	9280	9280	9280	9280	0
22	20230602	222300	361256140	9280	9280	9280	9280	0
23	20230602	222200	361256140	9280	9280	9280	9280	0
24	20230602	222100	361256140	9280	9280	9280	9280	0
25	20230602	222000	361256140	9280	9280	9280	9280	0
26	20230602	221900	361256140	9280	9280	9280	9280	0
27	20230602	221800	361256140	9280	9280	9280	9280	0
28	20230602	221700	361256140	9280	9280	9280	9280	0
29	20230602	221600	361256140	9280	9280	9280	9280	0
30	20230602	221500	361256140	9280	9280	9280	9280	0
31	20230602	221400	361256140	9280	9280	9280	9280	0
32	20230602	221300	361256140	9280	9280	9280	9280	324
33	20230602	221200	361256140	9280	9280	9280	9280	0
34	20230602	221100	361256140	9280	9280	9280	9280	0
35	20230602	221000	361256140	9280	9280	9280	9280	0
36	20230602	220900	361256140	9280	9280	9280	9280	0
37	20230602	220800	361256140	9280	9280	9280	9280	0
38	20230602	220700	361256140	9280	9280	9280	9280	0
39	20230602	220600	361256140	9280	9280	9280	9280	0
40	20230602	220500	361256140	9280	9280	9280	9280	0
41	20230602	220400	361256140	9280	9280	9280	9280	0
42	20230602	220300	361256140	9280	9280	9280	9280	0
43	20230602	220200	361256140	9280	9280	9280	9280	0
44	20230602	220100	361256140	9280	9280	9280	9280	0
45	20230602	220000	361256140	9280	9280	9280	9280	0
46	20230602	215900	361256140	9280	9280	9280	9280	0
47	20230602	215800	361256140	9280	9280	9280	9280	0
48	20230602	215700	361256140	9280	9280	9280	9280	0
49	20230602	215600	361256140	9280	9280	9280	9280	0
50	20230602	215500	361256140	9280	9280	9280	9280	0
51	20230602	215400	361256140	9280	9280	9280	9280	0
52	20230602	215300	361256140	9280	9280	9280	9280	0
53	20230602	215200	361256140	9280	9280	9280	9280	0
54	20230602	215100	361256140	9280	9280	9280	9280	0
55	20230602	215000	361256140	9280	9280	9280	9280	0
56	20230602	214900	361256140	9280	9280	9280	9280	0
57	20230602	214800	361256140	9280	9280	9280	9280	0
58	20230602	214700	361256140	9280	9280	9280	9280	0
59	20230602	214600	361256140	9280	9280	9280	9280	0
60	20230602	214500	361256140	9280	9280	9280	9280	0
61	20230602	214400	361256140	9280	9280	9280	9280	0
62	20230602	214300	361256140	9280	9280	9280	9280	324
63	20230602	214200	361256140	9280	9280	9280	9280	0
64	20230602	214100	361256140	9280	9280	9280	9280	0
65	20230602	214000	361256140	9280	9280	9280	9280	0
66	20230602	213900	361256140	9280	9280	9280	9280	0
67	20230602	213800	361256140	9280	9280	9280	9280	0
68	20230602	213700	361256140	9280	9280	9280	9280	0
69	20230602	213600	361256140	9280	9280	9280	9280	0
70	20230602	213500	361256140	9280	9280	9280	9280	0
71	20230602	213400	361256140	9280	9280	9280	9280	0
72	20230602	213300	361256140	9280	9280	9280	9280	0
73	20230602	213200	361256140	9280	9280	9280	9280	0
74	20230602	213100	361256140	9280	9280	9280	9280	0
75	20230602	213000	361256140	9280	9280	9280	9280	0
76	20230602	212900	361256140	9280	9280	9280	9280	0
77	20230602	212800	361256140	9280	9280	9280	9280	0
78	20230602	212700	361256140	9280	9280	9280	9280	0
79	20230602	212600	361256140	9280	9280	9280	9280	0
80	20230602	212500	361256140	9280	9280	9280	9280	0
81	20230602	212400	361256140	9280	9280	9280	9280	0
82	20230602	212300	361256140	9280	9280	9280	9280	0
83	20230602	212200	361256140	9280	9280	9280	9280	0
84	20230602	212100	361256140	9280	9280	9280	9280	0
85	20230602	212000	361256140	9280	9280	9280	9280	0
86	20230602	211900	361256140	9280	9280	9280	9280	0
87	20230602	211800	361256140	9280	9280	9280	9280	0
88	20230602	211700	361256140	9280	9280	9280	9280	0
89	20230602	211600	361256140	9280	9280	9280	9280	0
90	20230602	211500	361256140	9280	9280	9280	9280	0
91	20230602	211400	361256140	9280	9280	9280	9280	0
92	20230602	211300	361256140	9280	9280	9280	9280	324
93	20230602	211200	361256140	9280	9280	9280	9280	0
94	20230602	211100	361256140	9280	9280	9280	9280	0
95	20230602	211000	361256140	9280	9280	9280	9280	0
96	20230602	210900	361256140	9280	9280	9280	9280	0
97	20230602	210800	361256140	9280	9280	9280	9280	0
98	20230602	210700	361256140	9280	9280	9280	9280	0
99	20230602	210600	361256140	9280	9280	9280	9280	0
100	20230602	210500	361256140	9280	9280	9280	9280	0
101	20230602	210400	361256140	9280	9280	9280	9280	0
102	20230602	210300	361256140	9280	9280	9280	9280	0
103	20230602	210200	361256140	9280	9280	9280	9280	0
104	20230602	210100	361256140	9280	9280	9280	9280	0
105	20230602	210000	361256140	9280	9280	9280	9280	0
106	20230602	205900	361256140	9280	9280	9280	9280	0
107	20230602	205800	361256140	9280	9280	9280	9280	0
108	20230602	205700	361256140	9280	9280	9280	9280	0
109	20230602	205600	361256140	9280	9280	9280	9280	0
110	20230602	205500	361256140	9280	9280	9280	9280	0
111	20230602	205400	361256140	9280	9280	9280	9280	0
112	20230602	205300	361256140	9280	9280	9280	9280	0
113	20230602	205200	361256140	9280	9280	9280	9280	0
114	20230602	205100	361256140	9280	9280	9280	9280	0
115	20230602	205000	361256140	9280	9280	9280	9280	0
116	20230602	204900	361256140	9280	9280	9280	9280	0
117	20230602	204800	361256140	9280	9280	9280	9280	0
118	20230602	204700	361256140	9280	9280	9280	9280	0
119	20230602	204600	361256140	9280	9280	9280	9280	0
120	20230602	204500	361256140	9280	9280	9280	9280	0
121	20230602	204400	361256140	9280	9280	9280	9280	0
122	20230602	204300	361256140	9280	9280	9280	9280	324
123	20230602	204200	361256140	9280	9280	9280	9280	0
124	20230602	204100	361256140	9280	9280	9280	9280	0
125	20230602	204000	361256140	9280	9280	9280	9280	0
126	20230602	203900	361256140	9280	9280	9280	9280	0
127	20230602	203800	361256140	9280	9280	9280	9280	0
128	20230602	203700	361256140	9280	9280	9280	9280	0
129	20230602	203600	361256140	9280	9280	9280	9280	0
130	20230602	203500	361256140	9280	9280	9280	9280	0
131	20230602	203400	361256140	9280	9280	9280	9280	0
132	20230602	203300	361256140	9280	9280	9280	9280	0
133	20230602	203200	361256140	9280	9280	9280	9280	0
134	20230602	203100	361256140	9280	9280	9280	9280	0
135	20230602	203000	361256140	9280	9280	9280	9280	0
136	20230602	202900	361256140	9280	9280	9280	9280	0
137	20230602	202800	361256140	9280	9280	9280	9280	0
138	20230602	202700	361256140	9280	9280	9280	9280	0
139	20230602	202600	361256140	9280	9280	9280	9280	0
140	20230602	202500	361256140	9280	9280	9280	9280	0
141	20230602	202400	361256140	9280	9280	9280	9280	0
142	20230602	202300	361256140	9280	9280	9280	9280	0
143	20230602	202200	361256140	9280	9280	9280	9280	0
144	20230602	202100	361256140	9280	9280	9280	9280	0
145	20230602	202000	361256140	9280	9280	9280	9280	0
146	20230602	201900	361256140	9280	9280	9280	9280	0
147	20230602	201800	361256140	9280	9280	9280	9280	0
148	20230602	201700	361256140	9280	9280	9280	9280	0
149	20230602	201600	361256140	9280	9280	9280	9280	0
150	20230602	201500	361256140	9280	9280	9280	9280	0
151	20230602	201400	361256140	9280	9280	9280	9280	0
152	20230602	201300	361256140	9280	9280	9280	9280	324
153	20230602	201200	361256140	9280	9280	9280	9280	0
154	20230602	201100	361256140	9280	9280	9280	9280	0
155	20230602	201000	361256140	9280	9280	9280	9280	0
156	20230602	200900	361256140	9280	9280	9280	9280	0
157	20230602	200800	361256140	9280	9280	9280	9280	0
158	20230602	200700	361256140	9280	9280	9280	9280	0
159	20230602	200600	361256140	9280	9280	9280	9280	0
160	20230602	200500	361256140	9280	9280	9280	9280	0
161	20230602	200400	361256140	9280	9280	9280	9280	0
162	20230602	200300	361256140	9280	9280	9280	9280	0
163	20230602	200200	361256140	9280	9280	9280	9280	0
164	20230602	200100	361256140	9280	9280	9280	9280	0
165	20230602	200000	361256140	9280	9280	9280	9280	0
166	20230602	195900	361256140	9280	9280	9280	9280	0
167	20230602	195800	361256140	9280	9280	9280	9280	0
168	20230602	195700	361256140	9280	9280	9280	9280	0
169	20230602	195600	361256140	9280	9280	9280	9280	0
170	20230602	195500	361256140	9280	9280	9280	9280	0
171	20230602	195400	361256140	9280	9280	9280	9280	0
172	20230602	195300	361256140	9280	9280	9280	9280	0
173	20230602	195200	361256140	9280	9280	9280	9280	0
174	20230602	195100	361256140	9280	9280	9280	9280	0
175	20230602	195000	361256140	9280	9280	9280	9280	0
176	20230602	194900	361256140	9280	9280	9280	9280	0
177	20230602	194800	361256140	9280	9280	9280	9280	0
178	20230602	194700	361256140	9280	9280	9280	9280	0
179	20230602	194600	361256140	9280	9280	9280	9280	0
180	20230602	194500	361256140	9280	9280	9280	9280	0
181	20230602	194400	361256140	9280	9280	9280	9280	0
182	20230602	194300	361256140	9280	9280	9280	9280	324
183	20230602	194200	361256140	9280	9280	9280	9280	0
184	20230602	194100	361256140	9280	9280	9280	9280	0
185	20230602	194000	361256140	9280	9280	9280	9280	0
186	20230602	193900	361256140	9280	9280	9280	9280	0
187	20230602	193800	361256140	9280	9280	9280	9280	0
188	20230602	193700	361256140	9280	9280	9280	9280	0
189	20230602	193600	361256140	9280	9280	9280	9280	0
190	20230602	193500	361256140	9280	9280	9280	9280	0
191	20230602	193400	361256140	9280	9280	9280	9280	0
192	20230602	193300	361256140	9280	9280	9280	9280	0
193	20230602	193200	361256140	9280	9280	9280	9280	0
194	20230602	193100	361256140	9280	9280	9280	9280	0
195	20230602	193000	361256140	9280	9280	9280	9280	0
196	20230602	192900	361256140	9280	9280	9280	9280	0
197	20230602	192800	361256140	9280	9280	9280	9280	0
198	20230602	192700	361256140	9280	9280	9280	9280	0
199	20230602	192600	361256140	9280	9280	9280	9280	0
200	20230602	192500	361256140	9280	9280	9280	9280	0
201	20230602	192400	361256140	9280	9280	9280	9280	0
202	20230602	192300	361256140	9280	9280	9280	9280	0
203	20230602	192200	361256140	9280	9280	9280	9280	0
204	20230602	192100	361256140	9280	9280	9280	9280	0
205	20230602	192000	361256140	9280	9280	9280	9280	0
206	20230602	191900	361256140	9280	9280	9280	9280	0
207	20230602	191800	361256140	9280	9280	9280	9280	0
208	20230602	191700	361256140	9280	9280	9280	9280	0
209	20230602	191600	361256140	9280	9280	9280	9280	0
210	20230602	191500	361256140	9280	9280	9280	9280	0
211	20230602	191400	361256140	9280	9280	9280	9280	0
212	20230602	191300	361256140	9280	9280	9280	9280	324
213	20230602	191200	361256140	9280	9280	9280	9280	0
214	20230602	191100	361256140	9280	9280	9280	9280	0
215	20230602	191000	361256140	9280	9280	9280	9280	0
216	20230602	190900	361256140	9280	9280	9280	9280	0
217	20230602	190800	361256140	9280	9280	9280	9280	0
218	20230602	190700	361256140	9280	9280	9280	9280	0
219	20230602	190600	361256140	9280	9280	9280	9280	0
220	20230602	190500	361256140	9280	9280	9280	9280	0
221	20230602	190400	361256140	9280	9280	9280	9280	0
222	20230602	190300	361256140	9280	9280	9280	9280	0
223	20230602	190200	361256140	9280	9280	9280	9280	0
224	20230602	190100	361256140	9280	9280	9280	9280	0
225	20230602	190000	361256140	9280	9280	9280	9280	0
226	20230602	185900	361256140	9280	9280	9280	9280	0
227	20230602	185800	361256140	9280	9280	9280	9280	0
228	20230602	185700	361256140	9280	9280	9280	9280	0
229	20230602	185600	361256140	9280	9280	9280	9280	0
230	20230602	185500	361256140	9280	9280	9280	9280	0
231	20230602	185400	361256140	9280	9280	9280	9280	0
232	20230602	185300	361256140	9280	9280	9280	9280	0
233	20230602	185200	361256140	9280	9280	9280	9280	0
234	20230602	185100	361256140	9280	9280	9280	9280	0
235	20230602	185000	361256140	9280	9280	9280	9280	0
236	20230602	184900	361256140	9280	9280	9280	9280	0
237	20230602	184800	361256140	9280	9280	9280	9280	0
238	20230602	184700	361256140	9280	9280	9280	9280	0
239	20230602	184600	361256140	9280	9280	9280	9280	0
240	20230602	184500	361256140	9280	9280	9280	9280	0
241	20230602	184400	361256140	9280	9280	9280	9280	0
242	20230602	184300	361256140	9280	9280	9280	9280	324
243	20230602	184200	361256140	9280	9280	9280	9280	0
244	20230602	184100	361256140	9280	9280	9280	9280	0
245	20230602	184000	361256140	9280	9280	9280	9280	0
246	20230602	183900	361256140	9280	9280	9280	9280	0
247	20230602	183800	361256140	9280	9280	9280	9280	0
248	20230602	183700	361256140	9280	9280	9280	9280	0
249	20230602	183600	361256140	9280	9280	9280	9280	0
250	20230602	183500	361256140	9280	9280	9280	9280	0
251	20230602	183400	361256140	9280	9280	9280	9280	0
252	20230602	183300	361256140	9280	9280	9280	9280	0
253	20230602	183200	361256140	9280	9280	9280	9280	0
254	20230602	183100	361256140	9280	9280	9280	9280	0
255	20230602	183000	361256140	9280	9280	9280	9280	0
256	20230602	182900	361256140	9280	9280	9280	9280	0
257	20230602	182800	361256140	9280	9280	9280	9280	0
258	20230602	182700	361256140	9280	9280	9280	9280	0
259	20230602	182600	361256140	9280	9280	9280	9280	0
260	20230602	182500	361256140	9280	9280	9280	9280	0
261	20230602	182400	361256140	9280	9280	9280	9280	0
262	20230602	182300	361256140	9280	9280	9280	9280	0
263	20230602	182200	361256140	9280	9280	9280	9280	0
264	20230602	182100	361256140	9280	9280	9280	9280	0
265	20230602	182000	361256140	9280	9280	9280	9280	0
266	20230602	181900	361256140	9280	9280	9280	9280	0
267	20230602	181800	361256140	9280	9280	9280	9280	0
268	20230602	181700	361256140	9280	9280	9280	9280	0
269	20230602	181600	361256140	9280	9280	9280	9280	0
270	20230602	181500	361256140	9280	9280	9280	9280	0
271	20230602	181400	361256140	9280	9280	9280	9280	0
272	20230602	181300	361256140	9280	9280	9280	9280	324
273	20230602	181200	361256140	9280	9280	9280	9280	0
274	20230602	181100	361256140	9280	9280	9280	9280	0
275	20230602	181000	361256140	9280	9280	9280	9280	0
276	20230602	180900	361256140	9280	9280	9280	9280	0
277	20230602	180800	361256140	9280	9280	9280	9280	0
278	20230602	180700	361256140	9280	9280	9280	9280	0
279	20230602	180600	361256140	9280	9280	9280	9280	0
280	20230602	180500	361256140	9280	9280	9280	9280	0
281	20230602	180400	361256140	9280	9280	9280	9280	0
282	20230602	180300	361256140	9280	9280	9280	9280	0
283	20230602	180200	361256140	9280	9280	9280	9280	0
284	20230602	180100	361256140	9280	9280	9280	9280	0
285	20230602	180000	361256140	9280	9280	9280	9280	0
286	20230602	175900	361256140	9280	9280	9280	9280	0
287	20230602	175800	361256140	9280	9280	9280	9280	0
288	20230602	175700	361256140	9280	9280	9280	9280	0
289	20230602	175600	361256140	9280	9280	9280	9280	0
290	20230602	175500	361256140	9280	9280	9280	9280	0
291	20230602	175400	361256140	9280	9280	9280	9280	0
292	20230602	175300	361256140	9280	9280	9280	9280	0
293	20230602	175200	361256140	9280	9280	9280	9280	0
294	20230602	175100	361256140	9280	9280	9280	9280	0
295	20230602	175000	361256140	9280	9280	9280	9280	0
296	20230602	174900	361256140	9280	9280	9280	9280	0
297	20230602	174800	361256140	9280	9280	9280	9280	0
298	20230602	174700	361256140	9280	9280	9280	9280	0
299	20230602	174600	361256140	9280	9280	9280	9280	0
300	20230602	174500	361256140	9280	9280	9280	9280	0
301	20230602	174400	361256140	9280	9280	9280	9280	0
302	20230602	174300	361256140	9280	9280	9280	9280	324
303	20230602	174200	361256140	9280	9280	9280	9280	0
304	20230602	174100	361256140	9280	9280	9280	9280	0
305	20230602	174000	361256140	9280	9280	9280	9280	0
306	20230602	173900	361256140	9280	9280	9280	9280	0
307	20230602	173800	361256140	9280	9280	9280	9280	0
308	20230602	173700	361256140	9280	9280	9280	9280	0
309	20230602	173600	361256140	9280	9280	9280	9280	0
310	20230602	173500	361256140	9280	9280	9280	9280	0
311	20230602	173400	361256140	9280	9280	9280	9280	0
312	20230602	173300	361256140	9280	9280	9280	9280	0
313	20230602	173200	361256140	9280	9280	9280	9280	0
314	20230602	173100	361256140	9280	9280	9280	9280	0
315	20230602	173000	361256140	9280	9280	9280	9280	0
316	20230602	172900	361256140	9280	9280	9280	9280	0
317	20230602	172800	361256140	9280	9280	9280	9280	0
318	20230602	172700	361256140	9280	9280	9280	9280	0
319	20230602	172600	361256140	9280	9280	9280	9280	0
320	20230602	172500	361256140	9280	9280	9280	9280	0
321	20230602	172400	361256140	9280	9280	9280	9280	0
322	20230602	172300	361256140	9280	9280	9280	9280	0
323	20230602	172200	361256140	9280	9280	9280	9280	0
324	20230602	172100	361256140	9280	9280	9280	9280	0
325	20230602	172000	361256140	9280	9280	9280	9280	0
326	20230602	171900	361256140	9280	9280	9280	9280	0
327	20230602	171800	361256140	9280	9280	9280	9280	0
328	20230602	171700	361256140	9280	9280	9280	9280	0
329	20230602	171600	361256140	9280	9280	9280	9280	0
330	20230602	171500	361256140	9280	9280	9280	9280	0
331	20230602	171400	361256140	9280	9280	9280	9280	0
332	20230602	171300	361256140	9280	9280	9280	9280	324
333	20230602	171200	361256140	9280	9280	9280	9280	0
334	20230602	171100	361256140	9280	9280	9280	9280	0
335	20230602	171000	361256140	9280	9280	9280	9280	0
336	20230602	170900	361256140	9280	9280	9280	9280	0
337	20230602	170800	361256140	9280	9280	9280	9280	0
338	20230602	170700	361256140	9280	9280	9280	9280	0
339	20230602	170600	361256140	9280	9280	9280	9280	0
340	20230602	170500	361256140	9280	9280	9280	9280	0
341	20230602	170400	361256140	9280	9280	9280	9280	0
342	20230602	170300	361256140	9280	9280	9280	9280	0
343	20230602	170200	361256140	9280	9280	9280	9280	0
344	20230602	170100	361256140	9280	9280	9280	9280	0
345	20230602	170000	361256140	9280	9280	9280	9280	0
346	20230602	165900	361256140	9280	9280	9280	9280	0
347	20230602	165800	361256140	9280	9280	9280	9280	0
348	20230602	165700	361256140	9280	9280	9280	9280	0
349	20230602	165600	361256140	9280	9280	9280	9280	0
350	20230602	165500	361256140	9280	9280	9280	9280	0
351	20230602	165400	361256140	9280	9280	9280	9280	0
352	20230602	165300	361256140	9280	9280	9280	9280	0
353	20230602	165200	361256140	9280	9280	9280	9280	0
354	20230602	165100	361256140	9280	9280	9280	9280	0
355	20230602	165000	361256140	9280	9280	9280	9280	0
356	20230602	164900	361256140	9280	9280	9280	9280	0
357	20230602	164800	361256140	9280	9280	9280	9280	0
358	20230602	164700	361256140	9280	9280	9280	9280	0
359	20230602	164600	361256140	9280	9280	9280	9280	0
360	20230602	164500	361256140	9280	9280	9280	9280	0
361	20230602	164400	361256140	9280	9280	9280	9280	0
362	20230602	164300	361256140	9280	9280	9280	9280	324
363	20230602	164200	361256140	9280	9280	9280	9280	0
364	20230602	164100	361256140	9280	9280	9280	9280	0
365	20230602	164000	361256140	9280	9280	9280	9280	0
366	20230602	163900	361256140	9280	9280	9280	9280	0
367	20230602	163800	361256140	9280	9280	9280	9280	0
368	20230602	163700	361256140	9280	9280	9280	9280	0
369	20230602	163600	361256140	9280	9280	9280	9280	0
370	20230602	163500	361256140	9280	9280	9280	9280	0
371	20230602	163400	361256140	9280	9280	9280	9280	0
372	20230602	163300	361256140	9280	9280	9280	9280	0
373	20230602	163200	361256140	9280	9280	9280	9280	0
374	20230602	163100	361256140	9280	9280	9280	9280	0
375	20230602	163000	361256140	9280	9280	9280	9280	0
376	20230602	162900	361256140	9280	9280	9280	9280	0
377	20230602	162800	361256140	9280	9280	9280	9280	0
378	20230602	162700	361256140	9280	9280	9280	9280	0
379	20230602	162600	361256140	9280	9280	9280	9280	0
380	20230602	162500	361256140	9280	9280	9280	9280	0
381	20230602	162400	361256140	9280	9280	9280	9280	0
382	20230602	162300	361256140	9280	9280	9280	9280	0
383	20230602	162200	361256140	9280	9280	9280	9280	0
384	20230602	162100	361256140	9280	9280	9280	9280	0
385	20230602	162000	361256140	9280	9280	9280	9280	0
386	20230602	161900	361256140	9280	9280	9280	9280	0
387	20230602	161800	361256140	9280	9280	9280	9280	0
388	20230602	161700	361256140	9280	9280	9280	9280	0
389	20230602	161600	361256140	9280	9280	9280	9280	0
390	20230602	161500	361256140	9280	9280	9280	9280	0
391	20230602	161400	361256140	9280	9280	9280	9280	0
392	20230602	161300	361256140	9280	9280	9280	9280	324
393	20230602	161200	361256140	9280	9280	9280	9280	0
394	20230602	161100	361256140	9280	9280	9280	9280	0
395	20230602	161000	361256140	9280	9280	9280	9280	0
396	20230602	160900	361256140	9280	9280	9280	9280	0
397	20230602	160800	361256140	9280	9280	9280	9280	0
398	20230602	160700	361256140	9280	9280	9280	9280	0
399	20230602	160600	361256140	9280	9280	9280	9280	0
400	20230602	160500	361256140	9280	9280	9280	9280	0
401	20230602	160400	361256140	9280	9280	9280	9280	0
402	20230602	160300	361256140	9280	9280	9280	9280	0
403	20230602	160200	361256140	9280	9280	9280	9280	0
404	20230602	160100	361256140	9280	9280	9280	9280	0
405	20230602	160000	361256140	9280	9280	9280	9280	0
406	20230602	155900	361256140	9280	9280	9280	9280	0
407	20230602	155800	361256140	9280	9280	9280	9280	0
408	20230602	155700	361256140	9280	9280	9280	9280	0
409	20230602	155600	361256140	9280	9280	9280	9280	0
410	20230602	155500	361256140	9280	9280	9280	9280	0
411	20230602	155400	361256140	9280	9280	9280	9280	0
412	20230602	155300	361256140	9280	9280	9280	9280	0
413	20230602	155200	361256140	9280	9280	9280	9280	0
414	20230602	155100	361256140	9280	9280	9280	9280	0
415	20230602	155000	361256140	9280	9280	9280	9280	0
416	20230602	154900	361256140	9280	9280	9280	9280	0
417	20230602	154800	361256140	9280	9280	9280	9280	0
418	20230602	154700	361256140	9280	9280	9280	9280	0
419	20230602	154600	361256140	9280	9280	9280	9280	0
420	20230602	154500	361256140	9280	9280	9280	9280	0
421	20230602	154400	361256140	9280	9280	9280	9280	0
422	20230602	154300	361256140	9280	9280	9280	9280	324
423	20230602	154200	361256140	9280	9280	9280	9280	0
424	20230602	154100	361256140	9280	9280	9280	9280	0
425	20230602	154000	361256140	9280	9280	9280	9280	0
426	20230602	153900	361256140	9280	9280	9280	9280	0
427	20230602	153800	361256140	9280	9280	9280	9280	0
428	20230602	153700	361256140	9280	9280	9280	9280	0
429	20230602	153600	361256140	9280	9280	9280	9280	0
430	20230602	153500	361256140	9280	9280	9280	9280	0
431	20230602	153400	361256140	9280	9280	9280	9280	0
432	20230602	153300	361256140	9280	9280	9280	9280	0
433	20230602	153200	361256140	9280	9280	9280	9280	0
434	20230602	153100	361256140	9280	9280	9280	9280	0
435	20230602	153000	361256140	9280	9280	9280	9280	324
436	20230602	152900	358249420	9260	9260	9260	9260	0
437	20230602	152800	358249420	9260	9260	9260	9260	0
438	20230602	152700	358249420	9260	9260	9260	9260	0
439	20230602	152600	358249420	9260	9260	9260	9260	0
440	20230602	152500	358249420	9260	9260	9260	9260	0
441	20230602	152400	358249420	9260	9260	9260	9260	0
442	20230602	152300	358249420	9260	9260	9260	9260	0
443	20230602	152200	358249420	9260	9260	9260	9260	0
444	20230602	152100	358249420	9260	9260	9260	9260	0
445	20230602	152000	358249420	9260	9260	9260	9260	0
446	20230602	151900	358249420	9260	9260	9260	9260	200
447	20230602	151800	356397420	9290	9290	9290	9290	0
448	20230602	151700	356397420	9290	9280	9290	9280	4
449	20230602	151600	356360270	9270	9270	9270	9270	157
450	20230602	151500	354904880	9270	9270	9270	9270	19
451	20230602	151400	354728750	9270	9280	9280	9270	56
452	20230602	151300	354209130	9280	9280	9280	9280	3
453	20230602	151200	354181290	9290	9290	9290	9290	0
454	20230602	151100	354181290	9290	9290	9290	9290	0
455	20230602	151000	354181290	9290	9280	9290	9280	5
456	20230602	150900	354134870	9290	9290	9290	9290	0
457	20230602	150800	354134870	9290	9290	9290	9290	3
458	20230602	150700	354107000	9290	9290	9290	9290	0
459	20230602	150600	354107000	9290	9290	9290	9290	0
460	20230602	150500	354107000	9290	9290	9290	9290	100
461	20230602	150400	353178000	9290	9290	9290	9290	0
462	20230602	150300	353178000	9290	9290	9290	9290	0
463	20230602	150200	353178000	9290	9290	9290	9290	5
464	20230602	150100	353131550	9290	9290	9290	9290	200
465	20230602	150000	351273550	9290	9280	9290	9280	107
466	20230602	145900	350279550	9270	9270	9270	9270	5
467	20230602	145800	350233200	9280	9280	9280	9280	0
468	20230602	145700	350233200	9280	9280	9280	9280	2
469	20230602	145600	350214640	9280	9280	9280	9280	0
470	20230602	145500	350214640	9280	9280	9280	9280	0
471	20230602	145400	350214640	9280	9280	9280	9280	580
472	20230602	145300	344832240	9280	9280	9280	9280	56
473	20230602	145200	344312560	9280	9280	9280	9280	0
474	20230602	145100	344312560	9280	9280	9280	9280	0
475	20230602	145000	344312560	9280	9280	9280	9280	0
476	20230602	144900	344312560	9280	9280	9280	9280	3
477	20230602	144800	344284720	9280	9280	9280	9280	0
478	20230602	144700	344284720	9280	9280	9280	9280	0
479	20230602	144600	344284720	9280	9280	9280	9280	0
480	20230602	144500	344284720	9280	9280	9280	9280	0
481	20230602	144400	344284720	9280	9280	9280	9280	0
482	20230602	144300	344284720	9280	9280	9280	9280	2
483	20230602	144200	344266160	9280	9280	9280	9280	0
484	20230602	144100	344266160	9280	9280	9280	9280	0
485	20230602	144000	344266160	9280	9280	9280	9280	0
486	20230602	143900	344266160	9280	9280	9280	9280	0
487	20230602	143800	344266160	9280	9280	9280	9280	3
488	20230602	143700	344238320	9250	9250	9250	9250	0
489	20230602	143600	344238320	9250	9250	9250	9250	0
490	20230602	143500	344238320	9250	9250	9250	9250	1
491	20230602	143400	344229070	9260	9260	9260	9260	0
492	20230602	143300	344229070	9260	9260	9260	9260	0
493	20230602	143200	344229070	9260	9260	9260	9260	200
494	20230602	143100	342377070	9260	9260	9260	9260	12
495	20230602	143000	342265950	9240	9250	9250	9240	200
496	20230602	142900	340416950	9260	9260	9260	9260	0
497	20230602	142800	340416950	9260	9260	9260	9260	0
498	20230602	142700	340416950	9260	9260	9260	9260	2
499	20230602	142600	340398430	9260	9260	9260	9260	0
500	20230602	142500	340398430	9260	9260	9260	9260	0
501	20230602	142400	340398430	9260	9260	9260	9260	0
502	20230602	142300	340398430	9260	9260	9260	9260	0
503	20230602	142200	340398430	9260	9260	9260	9260	2
504	20230602	142100	340379910	9260	9260	9260	9260	0
505	20230602	142000	340379910	9260	9260	9260	9260	0
506	20230602	141900	340379910	9260	9260	9260	9260	30
507	20230602	141800	340102110	9260	9260	9260	9260	0
508	20230602	141700	340102110	9260	9260	9260	9260	2
509	20230602	141600	340083590	9220	9220	9220	9220	1
510	20230602	141500	340074370	9220	9260	9260	9220	138
511	20230602	141400	338800420	9260	9260	9260	9260	2
512	20230602	141300	338781900	9260	9260	9260	9260	0
513	20230602	141200	338781900	9260	9260	9260	9260	0
514	20230602	141100	338781900	9260	9260	9260	9260	0
515	20230602	141000	338781900	9260	9260	9260	9260	0
516	20230602	140900	338781900	9260	9260	9260	9260	0
517	20230602	140800	338781900	9260	9260	9260	9260	0
518	20230602	140700	338781900	9260	9260	9260	9260	6
519	20230602	140600	338726340	9260	9260	9260	9260	0
520	20230602	140500	338726340	9260	9260	9260	9260	0
521	20230602	140400	338726340	9260	9260	9260	9260	0
522	20230602	140300	338726340	9260	9260	9260	9260	1
523	20230602	140200	338717080	9260	9260	9260	9260	3
524	20230602	140100	338689300	9270	9270	9270	9270	0
525	20230602	140000	338689300	9270	9270	9270	9270	0
526	20230602	135900	338689300	9270	9270	9270	9270	8
527	20230602	135800	338615140	9270	9290	9290	9270	22
528	20230602	135700	338410800	9290	9290	9290	9290	0
529	20230602	135600	338410800	9290	9270	9290	9270	106
530	20230602	135500	337428140	9300	9270	9300	9250	115
531	20230602	135400	336362070	9250	9250	9250	9250	0
532	20230602	135300	336362070	9250	9250	9250	9250	27
533	20230602	135200	336112320	9250	9250	9250	9250	0
534	20230602	135100	336112320	9250	9250	9250	9250	1
535	20230602	135000	336103070	9250	9250	9250	9250	50
536	20230602	134900	335640570	9250	9250	9250	9250	0
537	20230602	134800	335640570	9250	9250	9250	9250	0
538	20230602	134700	335640570	9250	9250	9250	9250	2
539	20230602	134600	335622070	9210	9230	9230	9210	300
540	20230602	134500	332856800	9250	9250	9250	9250	0
541	20230602	134400	332856800	9250	9250	9250	9250	0
542	20230602	134300	332856800	9250	9250	9250	9250	0
543	20230602	134200	332856800	9250	9240	9250	9240	131
544	20230602	134100	331646220	9240	9240	9240	9240	0
545	20230602	134000	331646220	9240	9270	9270	9240	8
546	20230602	133900	331572270	9260	9250	9260	9250	203
547	20230602	133800	329694490	9250	9240	9250	9240	42
548	20230602	133700	329306050	9250	9250	9250	9250	0
549	20230602	133600	329306050	9250	9250	9250	9250	0
550	20230602	133500	329306050	9250	9250	9250	9250	0
551	20230602	133400	329306050	9250	9250	9250	9250	424
552	20230602	133300	325384050	9240	9240	9240	9240	0
553	20230602	133200	325384050	9240	9260	9260	9240	350
554	20230602	133100	322148390	9260	9260	9260	9260	0
555	20230602	133000	322148390	9260	9260	9260	9260	0
556	20230602	132900	322148390	9260	9260	9260	9260	0
557	20230602	132800	322148390	9260	9260	9260	9260	11
558	20230602	132700	322046530	9270	9270	9270	9270	0
559	20230602	132600	322046530	9270	9270	9270	9270	0
560	20230602	132500	322046530	9270	9270	9270	9270	0
561	20230602	132400	322046530	9270	9270	9270	9270	39
562	20230602	132300	321685000	9270	9270	9270	9270	0
563	20230602	132200	321685000	9270	9270	9270	9270	0
564	20230602	132100	321685000	9270	9270	9270	9270	0
565	20230602	132000	321685000	9270	9270	9270	9270	0
566	20230602	131900	321685000	9270	9270	9270	9270	2
567	20230602	131800	321666460	9280	9280	9280	9280	0
568	20230602	131700	321666460	9280	9280	9280	9280	0
569	20230602	131600	321666460	9280	9280	9280	9280	0
570	20230602	131500	321666460	9280	9280	9280	9280	0
571	20230602	131400	321666460	9280	9280	9280	9280	3
572	20230602	131300	321638620	9280	9280	9280	9280	2
573	20230602	131200	321620060	9290	9290	9290	9290	330
574	20230602	131100	318554360	9310	9310	9310	9310	0
575	20230602	131000	318554360	9310	9310	9310	9310	2
576	20230602	130900	318535740	9310	9310	9310	9310	0
577	20230602	130800	318535740	9310	9310	9310	9310	0
578	20230602	130700	318535740	9310	9310	9310	9310	1000
579	20230602	130600	309225740	9290	9300	9300	9290	1549
580	20230602	130500	294833940	9330	9330	9330	9330	0
581	20230602	130400	294833940	9330	9330	9330	9330	0
582	20230602	130300	294833940	9330	9330	9330	9330	0
583	20230602	130200	294833940	9330	9330	9330	9330	0
584	20230602	130100	294833940	9330	9300	9330	9300	98
585	20230602	130000	293922510	9300	9300	9300	9300	2
586	20230602	125900	293903910	9300	9300	9300	9300	0
587	20230602	125800	293903910	9300	9300	9300	9300	3
588	20230602	125700	293876010	9300	9300	9300	9300	1
589	20230602	125600	293866710	9300	9300	9300	9300	100
590	20230602	125500	292936710	9300	9300	9300	9300	0
591	20230602	125400	292936710	9300	9300	9300	9300	0
592	20230602	125300	292936710	9300	9300	9300	9300	0
593	20230602	125200	292936710	9300	9300	9300	9300	0
594	20230602	125100	292936710	9300	9300	9300	9300	0
595	20230602	125000	292936710	9300	9300	9300	9300	0
596	20230602	124900	292936710	9300	9300	9300	9300	0
597	20230602	124800	292936710	9300	9300	9300	9300	0
598	20230602	124700	292936710	9300	9300	9300	9300	0
599	20230602	124600	292936710	9300	9300	9300	9300	0
600	20230602	124500	292936710	9300	9300	9300	9300	0
601	20230602	124400	292936710	9300	9300	9300	9300	0
602	20230602	124300	292936710	9300	9280	9300	9280	300
603	20230602	124200	290149900	9280	9280	9280	9280	0
604	20230602	124100	290149900	9280	9280	9280	9280	2
605	20230602	124000	290131340	9280	9280	9280	9280	0
606	20230602	123900	290131340	9280	9280	9280	9280	0
607	20230602	123800	290131340	9280	9280	9280	9280	0
608	20230602	123700	290131340	9280	9280	9280	9280	0
609	20230602	123600	290131340	9280	9250	9280	9250	5
610	20230602	123500	290085030	9250	9250	9250	9250	1
611	20230602	123400	290075780	9280	9280	9280	9280	0
612	20230602	123300	290075780	9280	9280	9280	9280	0
613	20230602	123200	290075780	9280	9280	9280	9280	2
614	20230602	123100	290057220	9280	9280	9280	9280	0
615	20230602	123000	290057220	9280	9280	9280	9280	0
616	20230602	122900	290057220	9280	9280	9280	9280	0
617	20230602	122800	290057220	9280	9280	9280	9280	0
618	20230602	122700	290057220	9280	9280	9280	9280	0
619	20230602	122600	290057220	9280	9280	9280	9280	0
620	20230602	122500	290057220	9280	9280	9280	9280	2
621	20230602	122400	290038660	9250	9250	9250	9250	0
622	20230602	122300	290038660	9250	9250	9250	9250	1
623	20230602	122200	290029410	9250	9250	9250	9250	5
624	20230602	122100	289983160	9280	9280	9280	9280	0
625	20230602	122000	289983160	9280	9270	9280	9260	372
626	20230602	121900	286535300	9280	9280	9280	9280	0
627	20230602	121800	286535300	9280	9280	9280	9280	0
628	20230602	121700	286535300	9280	9280	9280	9280	0
629	20230602	121600	286535300	9280	9280	9280	9280	0
630	20230602	121500	286535300	9280	9280	9280	9280	0
631	20230602	121400	286535300	9280	9280	9280	9280	0
632	20230602	121300	286535300	9280	9280	9280	9280	0
633	20230602	121200	286535300	9280	9280	9280	9280	0
634	20230602	121100	286535300	9280	9280	9280	9280	0
635	20230602	121000	286535300	9280	9280	9280	9280	0
636	20230602	120900	286535300	9280	9280	9280	9280	0
637	20230602	120800	286535300	9280	9280	9280	9280	0
638	20230602	120700	286535300	9280	9280	9280	9280	10
639	20230602	120600	286442500	9280	9280	9280	9280	0
640	20230602	120500	286442500	9280	9280	9280	9280	0
641	20230602	120400	286442500	9280	9280	9280	9280	4
642	20230602	120300	286405380	9280	9280	9280	9280	11
643	20230602	120200	286303300	9280	9280	9280	9280	122
644	20230602	120100	285171140	9280	9280	9280	9280	0
645	20230602	120000	285171140	9280	9280	9280	9280	0
646	20230602	115900	285171140	9280	9280	9280	9280	0
647	20230602	115800	285171140	9280	9280	9280	9280	8
648	20230602	115700	285096900	9280	9280	9280	9280	0
649	20230602	115600	285096900	9280	9280	9280	9280	1
650	20230602	115500	285087620	9280	9280	9280	9280	0
651	20230602	115400	285087620	9280	9260	9280	9260	22
652	20230602	115300	284883800	9280	9280	9280	9280	0
653	20230602	115200	284883800	9280	9280	9280	9280	0
654	20230602	115100	284883800	9280	9280	9280	9280	0
655	20230602	115000	284883800	9280	9280	9280	9280	1
656	20230602	114900	284874520	9260	9260	9260	9260	0
657	20230602	114800	284874520	9260	9260	9260	9260	0
658	20230602	114700	284874520	9260	9260	9260	9260	0
659	20230602	114600	284874520	9260	9260	9260	9260	83
660	20230602	114500	284105940	9260	9260	9260	9260	0
661	20230602	114400	284105940	9260	9260	9260	9260	0
662	20230602	114300	284105940	9260	9260	9260	9260	0
663	20230602	114200	284105940	9260	9260	9260	9260	15
664	20230602	114100	283967040	9260	9260	9260	9260	1
665	20230602	114000	283957780	9260	9260	9260	9260	1
666	20230602	113900	283948520	9260	9260	9260	9260	0
667	20230602	113800	283948520	9260	9260	9260	9260	20
668	20230602	113700	283763320	9270	9270	9270	9270	0
669	20230602	113600	283763320	9270	9270	9270	9270	0
670	20230602	113500	283763320	9270	9280	9280	9270	19
671	20230602	113400	283587090	9280	9280	9280	9280	9
672	20230602	113300	283503570	9280	9290	9290	9280	100
673	20230602	113200	282575460	9300	9300	9300	9300	0
674	20230602	113100	282575460	9300	9310	9310	9300	83
675	20230602	113000	281803350	9300	9300	9300	9300	0
676	20230602	112900	281803350	9300	9300	9300	9300	0
677	20230602	112800	281803350	9300	9300	9300	9300	1
678	20230602	112700	281794050	9300	9300	9300	9300	0
679	20230602	112600	281794050	9300	9300	9300	9300	9
680	20230602	112500	281710350	9310	9310	9310	9310	4
681	20230602	112400	281673110	9310	9330	9330	9310	121
682	20230602	112300	280544260	9330	9330	9330	9330	0
683	20230602	112200	280544260	9330	9330	9330	9330	0
684	20230602	112100	280544260	9330	9330	9330	9330	2
685	20230602	112000	280525600	9340	9340	9340	9340	0
686	20230602	111900	280525600	9340	9340	9340	9340	0
687	20230602	111800	280525600	9340	9340	9340	9340	7
688	20230602	111700	280460220	9340	9340	9340	9340	4
689	20230602	111600	280422860	9330	9330	9330	9330	2
690	20230602	111500	280404200	9330	9330	9330	9330	3
691	20230602	111400	280376210	9340	9340	9340	9340	75
692	20230602	111300	279675710	9350	9350	9350	9350	0
693	20230602	111200	279675710	9350	9300	9350	9300	57
694	20230602	111100	279145510	9300	9300	9300	9300	0
695	20230602	111000	279145510	9300	9300	9300	9300	0
696	20230602	110900	279145510	9300	9300	9300	9300	9
697	20230602	110800	279061810	9300	9290	9300	9280	8
698	20230602	110700	278987450	9290	9290	9290	9290	2
699	20230602	110600	278968870	9290	9290	9300	9280	81
700	20230602	110500	278215670	9280	9290	9290	9280	34
701	20230602	110400	277899820	9290	9290	9290	9290	5
702	20230602	110300	277853370	9290	9290	9290	9290	0
703	20230602	110200	277853370	9290	9290	9290	9290	0
704	20230602	110100	277853370	9290	9290	9290	9290	0
705	20230602	110000	277853370	9290	9290	9290	9290	0
706	20230602	105900	277853370	9290	9290	9290	9290	0
707	20230602	105800	277853370	9290	9290	9290	9290	0
708	20230602	105700	277853370	9290	9290	9290	9290	100
709	20230602	105600	276924370	9290	9290	9290	9290	24
710	20230602	105500	276701410	9290	9290	9290	9290	21
711	20230602	105400	276506320	9260	9260	9260	9260	3
712	20230602	105300	276478540	9280	9280	9280	9280	88
713	20230602	105200	275661900	9280	9280	9280	9280	7
714	20230602	105100	275596940	9250	9250	9250	9250	99
715	20230602	105000	274681190	9250	9250	9250	9250	0
716	20230602	104900	274681190	9250	9250	9250	9250	0
717	20230602	104800	274681190	9250	9250	9250	9250	335
718	20230602	104700	271582440	9250	9250	9250	9250	136
719	20230602	104600	270324440	9250	9250	9250	9250	9
720	20230602	104500	270241190	9250	9250	9250	9250	46
721	20230602	104400	269815690	9260	9260	9260	9260	0
722	20230602	104300	269815690	9260	9260	9260	9260	50
723	20230602	104200	269352690	9290	9290	9290	9290	0
724	20230602	104100	269352690	9290	9290	9290	9290	0
725	20230602	104000	269352690	9290	9290	9290	9290	2
726	20230602	103900	269334110	9290	9290	9290	9290	0
727	20230602	103800	269334110	9290	9290	9290	9290	0
728	20230602	103700	269334110	9290	9290	9290	9290	0
729	20230602	103600	269334110	9290	9290	9290	9290	0
730	20230602	103500	269334110	9290	9290	9290	9290	100
731	20230602	103400	268405110	9290	9290	9290	9290	1
732	20230602	103300	268395820	9290	9260	9290	9260	3
733	20230602	103200	268367980	9290	9290	9290	9290	0
734	20230602	103100	268367980	9290	9290	9290	9290	0
735	20230602	103000	268367980	9290	9290	9290	9290	2
736	20230602	102900	268349400	9260	9260	9260	9260	0
737	20230602	102800	268349400	9260	9260	9260	9260	400
738	20230602	102700	264645400	9260	9260	9260	9260	0
739	20230602	102600	264645400	9260	9260	9260	9260	0
740	20230602	102500	264645400	9260	9260	9260	9260	49
741	20230602	102400	264191660	9260	9260	9260	9260	0
742	20230602	102300	264191660	9260	9260	9260	9260	0
743	20230602	102200	264191660	9260	9260	9260	9260	110
744	20230602	102100	263173060	9260	9260	9260	9260	218
745	20230602	102000	261154380	9260	9260	9260	9260	0
746	20230602	101900	261154380	9260	9260	9260	9260	100
747	20230602	101800	260228380	9260	9260	9260	9260	0
748	20230602	101700	260228380	9260	9260	9260	9260	0
749	20230602	101600	260228380	9260	9300	9300	9260	339
750	20230602	101500	257088870	9300	9300	9300	9300	0
751	20230602	101400	257088870	9300	9270	9300	9270	504
752	20230602	101300	252406720	9290	9290	9290	9290	21
753	20230602	101200	252211630	9290	9290	9290	9260	978
754	20230602	101100	243144180	9300	9310	9310	9280	1067
755	20230602	101000	233223780	9300	9350	9350	9300	659
756	20230602	100900	227075560	9370	9370	9370	9370	90
757	20230602	100800	226232260	9390	9370	9430	9370	1973
758	20230602	100700	207709220	9370	9370	9370	9360	45
759	20230602	100600	207287660	9370	9310	9370	9310	188
760	20230602	100500	205534620	9310	9310	9310	9310	39
761	20230602	100400	205171530	9300	9300	9300	9300	0
762	20230602	100300	205171530	9300	9300	9300	9300	0
763	20230602	100200	205171530	9300	9270	9300	9270	65
764	20230602	100100	204567540	9260	9260	9260	9260	0
765	20230602	100000	204567540	9260	9260	9260	9260	0
766	20230602	095900	204567540	9260	9290	9290	9260	102
767	20230602	095800	203621950	9280	9280	9280	9280	0
768	20230602	095700	203621950	9280	9290	9290	9280	65
769	20230602	095600	203018630	9290	9290	9290	9290	57
770	20230602	095500	202489100	9290	9300	9300	9290	163
771	20230602	095400	200973270	9300	9300	9300	9300	128
772	20230602	095300	199782870	9300	9300	9300	9300	46
773	20230602	095200	199355070	9300	9300	9300	9300	180
774	20230602	095100	197681070	9300	9300	9300	9260	1002
775	20230602	095000	188362510	9250	9250	9250	9250	115
776	20230602	094900	187298760	9240	9200	9240	9200	176
777	20230602	094800	185673560	9230	9230	9230	9230	0
778	20230602	094700	185673560	9230	9230	9230	9230	0
779	20230602	094600	185673560	9230	9210	9230	9210	150
780	20230602	094500	184289330	9190	9190	9190	9190	0
781	20230602	094400	184289330	9190	9200	9200	9190	411
782	20230602	094300	180509240	9190	9190	9190	9190	18
783	20230602	094200	180343820	9190	9190	9190	9190	128
784	20230602	094100	179167500	9180	9180	9180	9180	60
785	20230602	094000	178616700	9170	9170	9170	9170	0
786	20230602	093900	178616700	9170	9170	9170	9170	142
787	20230602	093800	177314560	9170	9170	9170	9170	7
788	20230602	093700	177250370	9170	9150	9170	9150	14
789	20230602	093600	177122250	9150	9160	9160	9150	23
790	20230602	093500	176911730	9160	9160	9160	9160	24
791	20230602	093400	176691890	9170	9180	9180	9170	3
792	20230602	093300	176664360	9170	9150	9170	9140	184
793	20230602	093200	174982390	9150	9130	9150	9130	474
794	20230602	093100	170645820	9130	9150	9150	9130	956
795	20230602	093000	161903760	9170	9170	9170	9170	1
796	20230602	092900	161894590	9180	9180	9180	9160	467
797	20230602	092800	157612800	9180	9210	9230	9180	698
798	20230602	092700	151190380	9200	9190	9200	9190	49
799	20230602	092600	150739780	9180	9170	9180	9170	46
800	20230602	092500	150317710	9180	9180	9180	9180	0
801	20230602	092400	150317710	9180	9200	9200	9180	132
802	20230602	092300	149103510	9200	9190	9200	9190	278
803	20230602	092200	146546910	9190	9180	9190	9170	38
804	20230602	092100	146198100	9180	9180	9180	9180	269
805	20230602	092000	143728680	9170	9160	9170	9160	321
806	20230602	091900	140786180	9160	9190	9190	9160	430
807	20230602	091800	136844710	9200	9230	9230	9200	54
808	20230602	091700	136347050	9250	9240	9260	9230	2326
809	20230602	091600	114852200	9230	9210	9230	9210	20
810	20230602	091500	114667820	9220	9180	9220	9180	251
811	20230602	091400	112361010	9180	9180	9180	9180	1
812	20230602	091300	112351830	9150	9150	9170	9150	411
813	20230602	091200	108588040	9150	9160	9180	9150	274
814	20230602	091100	106078780	9160	9200	9200	9160	13
815	20230602	091000	105959560	9160	9190	9190	9160	154
816	20230602	090900	104545700	9190	9180	9200	9180	690
817	20230602	090800	98202570	9190	9070	9190	9060	5107
818	20230602	090700	51836500	9070	9080	9080	9070	1479
819	20230602	090600	38411570	9080	9130	9140	9080	1290
820	20230602	090500	26670900	9140	9170	9180	9110	1257
821	20230602	090400	15187170	9170	9200	9200	9170	445
822	20230602	090300	11100490	9210	9240	9240	9210	353
823	20230602	090200	7845620	9230	9330	9330	9230	245
824	20230602	090100	5571520	9330	9330	9330	9330	369
825	20230602	090000	2128750	9340	9330	9450	9330	228