KissMeData/104700/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	234100	1170545960	6470	6470	6470	6470	4762
3	20230601	234000	1170545960	6470	6470	6470	6470	0
4	20230601	233900	1170545960	6470	6470	6470	6470	0
5	20230601	233800	1170545960	6470	6470	6470	6470	0
6	20230601	233700	1170545960	6470	6470	6470	6470	0
7	20230601	233600	1170545960	6470	6470	6470	6470	0
8	20230601	233500	1170545960	6470	6470	6470	6470	0
9	20230601	233400	1170545960	6470	6470	6470	6470	0
10	20230601	233300	1170545960	6470	6470	6470	6470	0
11	20230601	233200	1170545960	6470	6470	6470	6470	0
12	20230601	233100	1170545960	6470	6470	6470	6470	0
13	20230601	233000	1170545960	6470	6470	6470	6470	0
14	20230601	232900	1170545960	6470	6470	6470	6470	0
15	20230601	232800	1170545960	6470	6470	6470	6470	0
16	20230601	232700	1170545960	6470	6470	6470	6470	0
17	20230601	232600	1170545960	6470	6470	6470	6470	0
18	20230601	232500	1170545960	6470	6470	6470	6470	0
19	20230601	232400	1170545960	6470	6470	6470	6470	0
20	20230601	232300	1170545960	6470	6470	6470	6470	0
21	20230601	232200	1170545960	6470	6470	6470	6470	0
22	20230601	232100	1170545960	6470	6470	6470	6470	0
23	20230601	232000	1170545960	6470	6470	6470	6470	0
24	20230601	231900	1170545960	6470	6470	6470	6470	0
25	20230601	231800	1170545960	6470	6470	6470	6470	0
26	20230601	231700	1170545960	6470	6470	6470	6470	0
27	20230601	231600	1170545960	6470	6470	6470	6470	0
28	20230601	231500	1170545960	6470	6470	6470	6470	0
29	20230601	231400	1170545960	6470	6470	6470	6470	0
30	20230601	231300	1170545960	6470	6470	6470	6470	0
31	20230601	231200	1170545960	6470	6470	6470	6470	0
32	20230601	231100	1170545960	6470	6470	6470	6470	4762
33	20230601	231000	1170545960	6470	6470	6470	6470	0
34	20230601	230900	1170545960	6470	6470	6470	6470	0
35	20230601	230800	1170545960	6470	6470	6470	6470	0
36	20230601	230700	1170545960	6470	6470	6470	6470	0
37	20230601	230600	1170545960	6470	6470	6470	6470	0
38	20230601	230500	1170545960	6470	6470	6470	6470	0
39	20230601	230400	1170545960	6470	6470	6470	6470	0
40	20230601	230300	1170545960	6470	6470	6470	6470	0
41	20230601	230200	1170545960	6470	6470	6470	6470	0
42	20230601	230100	1170545960	6470	6470	6470	6470	0
43	20230601	230000	1170545960	6470	6470	6470	6470	0
44	20230601	225900	1170545960	6470	6470	6470	6470	0
45	20230601	225800	1170545960	6470	6470	6470	6470	0
46	20230601	225700	1170545960	6470	6470	6470	6470	0
47	20230601	225600	1170545960	6470	6470	6470	6470	0
48	20230601	225500	1170545960	6470	6470	6470	6470	0
49	20230601	225400	1170545960	6470	6470	6470	6470	0
50	20230601	225300	1170545960	6470	6470	6470	6470	0
51	20230601	225200	1170545960	6470	6470	6470	6470	0
52	20230601	225100	1170545960	6470	6470	6470	6470	0
53	20230601	225000	1170545960	6470	6470	6470	6470	0
54	20230601	224900	1170545960	6470	6470	6470	6470	0
55	20230601	224800	1170545960	6470	6470	6470	6470	0
56	20230601	224700	1170545960	6470	6470	6470	6470	0
57	20230601	224600	1170545960	6470	6470	6470	6470	0
58	20230601	224500	1170545960	6470	6470	6470	6470	0
59	20230601	224400	1170545960	6470	6470	6470	6470	0
60	20230601	224300	1170545960	6470	6470	6470	6470	0
61	20230601	224200	1170545960	6470	6470	6470	6470	0
62	20230601	224100	1170545960	6470	6470	6470	6470	4762
63	20230601	224000	1170545960	6470	6470	6470	6470	0
64	20230601	223900	1170545960	6470	6470	6470	6470	0
65	20230601	223800	1170545960	6470	6470	6470	6470	0
66	20230601	223700	1170545960	6470	6470	6470	6470	0
67	20230601	223600	1170545960	6470	6470	6470	6470	0
68	20230601	223500	1170545960	6470	6470	6470	6470	0
69	20230601	223400	1170545960	6470	6470	6470	6470	0
70	20230601	223300	1170545960	6470	6470	6470	6470	0
71	20230601	223200	1170545960	6470	6470	6470	6470	0
72	20230601	223100	1170545960	6470	6470	6470	6470	0
73	20230601	223000	1170545960	6470	6470	6470	6470	0
74	20230601	222900	1170545960	6470	6470	6470	6470	0
75	20230601	222800	1170545960	6470	6470	6470	6470	0
76	20230601	222700	1170545960	6470	6470	6470	6470	0
77	20230601	222600	1170545960	6470	6470	6470	6470	0
78	20230601	222500	1170545960	6470	6470	6470	6470	0
79	20230601	222400	1170545960	6470	6470	6470	6470	0
80	20230601	222300	1170545960	6470	6470	6470	6470	0
81	20230601	222200	1170545960	6470	6470	6470	6470	0
82	20230601	222100	1170545960	6470	6470	6470	6470	0
83	20230601	222000	1170545960	6470	6470	6470	6470	0
84	20230601	221900	1170545960	6470	6470	6470	6470	0
85	20230601	221800	1170545960	6470	6470	6470	6470	0
86	20230601	221700	1170545960	6470	6470	6470	6470	0
87	20230601	221600	1170545960	6470	6470	6470	6470	0
88	20230601	221500	1170545960	6470	6470	6470	6470	0
89	20230601	221400	1170545960	6470	6470	6470	6470	0
90	20230601	221300	1170545960	6470	6470	6470	6470	0
91	20230601	221200	1170545960	6470	6470	6470	6470	0
92	20230601	221100	1170545960	6470	6470	6470	6470	4762
93	20230601	221000	1170545960	6470	6470	6470	6470	0
94	20230601	220900	1170545960	6470	6470	6470	6470	0
95	20230601	220800	1170545960	6470	6470	6470	6470	0
96	20230601	220700	1170545960	6470	6470	6470	6470	0
97	20230601	220600	1170545960	6470	6470	6470	6470	0
98	20230601	220500	1170545960	6470	6470	6470	6470	0
99	20230601	220400	1170545960	6470	6470	6470	6470	0
100	20230601	220300	1170545960	6470	6470	6470	6470	0
101	20230601	220200	1170545960	6470	6470	6470	6470	0
102	20230601	220100	1170545960	6470	6470	6470	6470	0
103	20230601	220000	1170545960	6470	6470	6470	6470	0
104	20230601	215900	1170545960	6470	6470	6470	6470	0
105	20230601	215800	1170545960	6470	6470	6470	6470	0
106	20230601	215700	1170545960	6470	6470	6470	6470	0
107	20230601	215600	1170545960	6470	6470	6470	6470	0
108	20230601	215500	1170545960	6470	6470	6470	6470	0
109	20230601	215400	1170545960	6470	6470	6470	6470	0
110	20230601	215300	1170545960	6470	6470	6470	6470	0
111	20230601	215200	1170545960	6470	6470	6470	6470	0
112	20230601	215100	1170545960	6470	6470	6470	6470	0
113	20230601	215000	1170545960	6470	6470	6470	6470	0
114	20230601	214900	1170545960	6470	6470	6470	6470	0
115	20230601	214800	1170545960	6470	6470	6470	6470	0
116	20230601	214700	1170545960	6470	6470	6470	6470	0
117	20230601	214600	1170545960	6470	6470	6470	6470	0
118	20230601	214500	1170545960	6470	6470	6470	6470	0
119	20230601	214400	1170545960	6470	6470	6470	6470	0
120	20230601	214300	1170545960	6470	6470	6470	6470	0
121	20230601	214200	1170545960	6470	6470	6470	6470	0
122	20230601	214100	1170545960	6470	6470	6470	6470	4762
123	20230601	214000	1170545960	6470	6470	6470	6470	0
124	20230601	213900	1170545960	6470	6470	6470	6470	0
125	20230601	213800	1170545960	6470	6470	6470	6470	0
126	20230601	213700	1170545960	6470	6470	6470	6470	0
127	20230601	213600	1170545960	6470	6470	6470	6470	0
128	20230601	213500	1170545960	6470	6470	6470	6470	0
129	20230601	213400	1170545960	6470	6470	6470	6470	0
130	20230601	213300	1170545960	6470	6470	6470	6470	0
131	20230601	213200	1170545960	6470	6470	6470	6470	0
132	20230601	213100	1170545960	6470	6470	6470	6470	0
133	20230601	213000	1170545960	6470	6470	6470	6470	0
134	20230601	212900	1170545960	6470	6470	6470	6470	0
135	20230601	212800	1170545960	6470	6470	6470	6470	0
136	20230601	212700	1170545960	6470	6470	6470	6470	0
137	20230601	212600	1170545960	6470	6470	6470	6470	0
138	20230601	212500	1170545960	6470	6470	6470	6470	0
139	20230601	212400	1170545960	6470	6470	6470	6470	0
140	20230601	212300	1170545960	6470	6470	6470	6470	0
141	20230601	212200	1170545960	6470	6470	6470	6470	0
142	20230601	212100	1170545960	6470	6470	6470	6470	0
143	20230601	212000	1170545960	6470	6470	6470	6470	0
144	20230601	211900	1170545960	6470	6470	6470	6470	0
145	20230601	211800	1170545960	6470	6470	6470	6470	0
146	20230601	211700	1170545960	6470	6470	6470	6470	0
147	20230601	211600	1170545960	6470	6470	6470	6470	0
148	20230601	211500	1170545960	6470	6470	6470	6470	0
149	20230601	211400	1170545960	6470	6470	6470	6470	0
150	20230601	211300	1170545960	6470	6470	6470	6470	0
151	20230601	211200	1170545960	6470	6470	6470	6470	0
152	20230601	211100	1170545960	6470	6470	6470	6470	4762
153	20230601	211000	1170545960	6470	6470	6470	6470	0
154	20230601	210900	1170545960	6470	6470	6470	6470	0
155	20230601	210800	1170545960	6470	6470	6470	6470	0
156	20230601	210700	1170545960	6470	6470	6470	6470	0
157	20230601	210600	1170545960	6470	6470	6470	6470	0
158	20230601	210500	1170545960	6470	6470	6470	6470	0
159	20230601	210400	1170545960	6470	6470	6470	6470	0
160	20230601	210300	1170545960	6470	6470	6470	6470	0
161	20230601	210200	1170545960	6470	6470	6470	6470	0
162	20230601	210100	1170545960	6470	6470	6470	6470	0
163	20230601	210000	1170545960	6470	6470	6470	6470	0
164	20230601	205900	1170545960	6470	6470	6470	6470	0
165	20230601	205800	1170545960	6470	6470	6470	6470	0
166	20230601	205700	1170545960	6470	6470	6470	6470	0
167	20230601	205600	1170545960	6470	6470	6470	6470	0
168	20230601	205500	1170545960	6470	6470	6470	6470	0
169	20230601	205400	1170545960	6470	6470	6470	6470	0
170	20230601	205300	1170545960	6470	6470	6470	6470	0
171	20230601	205200	1170545960	6470	6470	6470	6470	0
172	20230601	205100	1170545960	6470	6470	6470	6470	0
173	20230601	205000	1170545960	6470	6470	6470	6470	0
174	20230601	204900	1170545960	6470	6470	6470	6470	0
175	20230601	204800	1170545960	6470	6470	6470	6470	0
176	20230601	204700	1170545960	6470	6470	6470	6470	0
177	20230601	204600	1170545960	6470	6470	6470	6470	0
178	20230601	204500	1170545960	6470	6470	6470	6470	0
179	20230601	204400	1170545960	6470	6470	6470	6470	0
180	20230601	204300	1170545960	6470	6470	6470	6470	0
181	20230601	204200	1170545960	6470	6470	6470	6470	0
182	20230601	204100	1170545960	6470	6470	6470	6470	4762
183	20230601	204000	1170545960	6470	6470	6470	6470	0
184	20230601	203900	1170545960	6470	6470	6470	6470	0
185	20230601	203800	1170545960	6470	6470	6470	6470	0
186	20230601	203700	1170545960	6470	6470	6470	6470	0
187	20230601	203600	1170545960	6470	6470	6470	6470	0
188	20230601	203500	1170545960	6470	6470	6470	6470	0
189	20230601	203400	1170545960	6470	6470	6470	6470	0
190	20230601	203300	1170545960	6470	6470	6470	6470	0
191	20230601	203200	1170545960	6470	6470	6470	6470	0
192	20230601	203100	1170545960	6470	6470	6470	6470	0
193	20230601	203000	1170545960	6470	6470	6470	6470	0
194	20230601	202900	1170545960	6470	6470	6470	6470	0
195	20230601	202800	1170545960	6470	6470	6470	6470	0
196	20230601	202700	1170545960	6470	6470	6470	6470	0
197	20230601	202600	1170545960	6470	6470	6470	6470	0
198	20230601	202500	1170545960	6470	6470	6470	6470	0
199	20230601	202400	1170545960	6470	6470	6470	6470	0
200	20230601	202300	1170545960	6470	6470	6470	6470	0
201	20230601	202200	1170545960	6470	6470	6470	6470	0
202	20230601	202100	1170545960	6470	6470	6470	6470	0
203	20230601	202000	1170545960	6470	6470	6470	6470	0
204	20230601	201900	1170545960	6470	6470	6470	6470	0
205	20230601	201800	1170545960	6470	6470	6470	6470	0
206	20230601	201700	1170545960	6470	6470	6470	6470	0
207	20230601	201600	1170545960	6470	6470	6470	6470	0
208	20230601	201500	1170545960	6470	6470	6470	6470	0
209	20230601	201400	1170545960	6470	6470	6470	6470	0
210	20230601	201300	1170545960	6470	6470	6470	6470	0
211	20230601	201200	1170545960	6470	6470	6470	6470	0
212	20230601	201100	1170545960	6470	6470	6470	6470	4762
213	20230601	201000	1170545960	6470	6470	6470	6470	0
214	20230601	200900	1170545960	6470	6470	6470	6470	0
215	20230601	200800	1170545960	6470	6470	6470	6470	0
216	20230601	200700	1170545960	6470	6470	6470	6470	0
217	20230601	200600	1170545960	6470	6470	6470	6470	0
218	20230601	200500	1170545960	6470	6470	6470	6470	0
219	20230601	200400	1170545960	6470	6470	6470	6470	0
220	20230601	200300	1170545960	6470	6470	6470	6470	0
221	20230601	200200	1170545960	6470	6470	6470	6470	0
222	20230601	200100	1170545960	6470	6470	6470	6470	0
223	20230601	200000	1170545960	6470	6470	6470	6470	0
224	20230601	195900	1170545960	6470	6470	6470	6470	0
225	20230601	195800	1170545960	6470	6470	6470	6470	0
226	20230601	195700	1170545960	6470	6470	6470	6470	0
227	20230601	195600	1170545960	6470	6470	6470	6470	0
228	20230601	195500	1170545960	6470	6470	6470	6470	0
229	20230601	195400	1170545960	6470	6470	6470	6470	0
230	20230601	195300	1170545960	6470	6470	6470	6470	0
231	20230601	195200	1170545960	6470	6470	6470	6470	0
232	20230601	195100	1170545960	6470	6470	6470	6470	0
233	20230601	195000	1170545960	6470	6470	6470	6470	0
234	20230601	194900	1170545960	6470	6470	6470	6470	0
235	20230601	194800	1170545960	6470	6470	6470	6470	0
236	20230601	194700	1170545960	6470	6470	6470	6470	0
237	20230601	194600	1170545960	6470	6470	6470	6470	0
238	20230601	194500	1170545960	6470	6470	6470	6470	0
239	20230601	194400	1170545960	6470	6470	6470	6470	0
240	20230601	194300	1170545960	6470	6470	6470	6470	0
241	20230601	194200	1170545960	6470	6470	6470	6470	0
242	20230601	194100	1170545960	6470	6470	6470	6470	4762
243	20230601	194000	1170545960	6470	6470	6470	6470	0
244	20230601	193900	1170545960	6470	6470	6470	6470	0
245	20230601	193800	1170545960	6470	6470	6470	6470	0
246	20230601	193700	1170545960	6470	6470	6470	6470	0
247	20230601	193600	1170545960	6470	6470	6470	6470	0
248	20230601	193500	1170545960	6470	6470	6470	6470	0
249	20230601	193400	1170545960	6470	6470	6470	6470	0
250	20230601	193300	1170545960	6470	6470	6470	6470	0
251	20230601	193200	1170545960	6470	6470	6470	6470	0
252	20230601	193100	1170545960	6470	6470	6470	6470	0
253	20230601	193000	1170545960	6470	6470	6470	6470	0
254	20230601	192900	1170545960	6470	6470	6470	6470	0
255	20230601	192800	1170545960	6470	6470	6470	6470	0
256	20230601	192700	1170545960	6470	6470	6470	6470	0
257	20230601	192600	1170545960	6470	6470	6470	6470	0
258	20230601	192500	1170545960	6470	6470	6470	6470	0
259	20230601	192400	1170545960	6470	6470	6470	6470	0
260	20230601	192300	1170545960	6470	6470	6470	6470	0
261	20230601	192200	1170545960	6470	6470	6470	6470	0
262	20230601	192100	1170545960	6470	6470	6470	6470	0
263	20230601	192000	1170545960	6470	6470	6470	6470	0
264	20230601	191900	1170545960	6470	6470	6470	6470	0
265	20230601	191800	1170545960	6470	6470	6470	6470	0
266	20230601	191700	1170545960	6470	6470	6470	6470	0
267	20230601	191600	1170545960	6470	6470	6470	6470	0
268	20230601	191500	1170545960	6470	6470	6470	6470	0
269	20230601	191400	1170545960	6470	6470	6470	6470	0
270	20230601	191300	1170545960	6470	6470	6470	6470	0
271	20230601	191200	1170545960	6470	6470	6470	6470	0
272	20230601	191100	1170545960	6470	6470	6470	6470	4762
273	20230601	191000	1170545960	6470	6470	6470	6470	0
274	20230601	190900	1170545960	6470	6470	6470	6470	0
275	20230601	190800	1170545960	6470	6470	6470	6470	0
276	20230601	190700	1170545960	6470	6470	6470	6470	0
277	20230601	190600	1170545960	6470	6470	6470	6470	0
278	20230601	190500	1170545960	6470	6470	6470	6470	0
279	20230601	190400	1170545960	6470	6470	6470	6470	0
280	20230601	190300	1170545960	6470	6470	6470	6470	0
281	20230601	190200	1170545960	6470	6470	6470	6470	0
282	20230601	190100	1170545960	6470	6470	6470	6470	0
283	20230601	190000	1170545960	6470	6470	6470	6470	0
284	20230601	185900	1170545960	6470	6470	6470	6470	0
285	20230601	185800	1170545960	6470	6470	6470	6470	0
286	20230601	185700	1170545960	6470	6470	6470	6470	0
287	20230601	185600	1170545960	6470	6470	6470	6470	0
288	20230601	185500	1170545960	6470	6470	6470	6470	0
289	20230601	185400	1170545960	6470	6470	6470	6470	0
290	20230601	185300	1170545960	6470	6470	6470	6470	0
291	20230601	185200	1170545960	6470	6470	6470	6470	0
292	20230601	185100	1170545960	6470	6470	6470	6470	0
293	20230601	185000	1170545960	6470	6470	6470	6470	0
294	20230601	184900	1170545960	6470	6470	6470	6470	0
295	20230601	184800	1170545960	6470	6470	6470	6470	0
296	20230601	184700	1170545960	6470	6470	6470	6470	0
297	20230601	184600	1170545960	6470	6470	6470	6470	0
298	20230601	184500	1170545960	6470	6470	6470	6470	0
299	20230601	184400	1170545960	6470	6470	6470	6470	0
300	20230601	184300	1170545960	6470	6470	6470	6470	0
301	20230601	184200	1170545960	6470	6470	6470	6470	0
302	20230601	184100	1170545960	6470	6470	6470	6470	4762
303	20230601	184000	1170545960	6470	6470	6470	6470	0
304	20230601	183900	1170545960	6470	6470	6470	6470	0
305	20230601	183800	1170545960	6470	6470	6470	6470	0
306	20230601	183700	1170545960	6470	6470	6470	6470	0
307	20230601	183600	1170545960	6470	6470	6470	6470	0
308	20230601	183500	1170545960	6470	6470	6470	6470	0
309	20230601	183400	1170545960	6470	6470	6470	6470	0
310	20230601	183300	1170545960	6470	6470	6470	6470	0
311	20230601	183200	1170545960	6470	6470	6470	6470	0
312	20230601	183100	1170545960	6470	6470	6470	6470	0
313	20230601	183000	1170545960	6470	6470	6470	6470	0
314	20230601	182900	1170545960	6470	6470	6470	6470	0
315	20230601	182800	1170545960	6470	6470	6470	6470	0
316	20230601	182700	1170545960	6470	6470	6470	6470	0
317	20230601	182600	1170545960	6470	6470	6470	6470	0
318	20230601	182500	1170545960	6470	6470	6470	6470	0
319	20230601	182400	1170545960	6470	6470	6470	6470	0
320	20230601	182300	1170545960	6470	6470	6470	6470	0
321	20230601	182200	1170545960	6470	6470	6470	6470	0
322	20230601	182100	1170545960	6470	6470	6470	6470	0
323	20230601	182000	1170545960	6470	6470	6470	6470	0
324	20230601	181900	1170545960	6470	6470	6470	6470	0
325	20230601	181800	1170545960	6470	6470	6470	6470	0
326	20230601	181700	1170545960	6470	6470	6470	6470	0
327	20230601	181600	1170545960	6470	6470	6470	6470	0
328	20230601	181500	1170545960	6470	6470	6470	6470	0
329	20230601	181400	1170545960	6470	6470	6470	6470	0
330	20230601	181300	1170545960	6470	6470	6470	6470	0
331	20230601	181200	1170545960	6470	6470	6470	6470	0
332	20230601	181100	1170545960	6470	6470	6470	6470	4762
333	20230601	181000	1170545960	6470	6470	6470	6470	0
334	20230601	180900	1170545960	6470	6470	6470	6470	0
335	20230601	180800	1170545960	6470	6470	6470	6470	0
336	20230601	180700	1170545960	6470	6470	6470	6470	0
337	20230601	180600	1170545960	6470	6470	6470	6470	0
338	20230601	180500	1170545960	6470	6470	6470	6470	0
339	20230601	180400	1170545960	6470	6470	6470	6470	0
340	20230601	180300	1170545960	6470	6470	6470	6470	0
341	20230601	180200	1170545960	6470	6470	6470	6470	0
342	20230601	180100	1170545960	6470	6470	6470	6470	0
343	20230601	180000	1170545960	6470	6470	6470	6470	0
344	20230601	175900	1170545960	6470	6470	6470	6470	0
345	20230601	175800	1170545960	6470	6470	6470	6470	0
346	20230601	175700	1170545960	6470	6470	6470	6470	0
347	20230601	175600	1170545960	6470	6470	6470	6470	0
348	20230601	175500	1170545960	6470	6470	6470	6470	0
349	20230601	175400	1170545960	6470	6470	6470	6470	0
350	20230601	175300	1170545960	6470	6470	6470	6470	0
351	20230601	175200	1170545960	6470	6470	6470	6470	0
352	20230601	175100	1170545960	6470	6470	6470	6470	0
353	20230601	175000	1170545960	6470	6470	6470	6470	0
354	20230601	174900	1170545960	6470	6470	6470	6470	0
355	20230601	174800	1170545960	6470	6470	6470	6470	0
356	20230601	174700	1170545960	6470	6470	6470	6470	0
357	20230601	174600	1170545960	6470	6470	6470	6470	0
358	20230601	174500	1170545960	6470	6470	6470	6470	0
359	20230601	174400	1170545960	6470	6470	6470	6470	0
360	20230601	174300	1170545960	6470	6470	6470	6470	0
361	20230601	174200	1170545960	6470	6470	6470	6470	0
362	20230601	174100	1170545960	6470	6470	6470	6470	4762
363	20230601	174000	1170545960	6470	6470	6470	6470	0
364	20230601	173900	1170545960	6470	6470	6470	6470	0
365	20230601	173800	1170545960	6470	6470	6470	6470	0
366	20230601	173700	1170545960	6470	6470	6470	6470	0
367	20230601	173600	1170545960	6470	6470	6470	6470	0
368	20230601	173500	1170545960	6470	6470	6470	6470	0
369	20230601	173400	1170545960	6470	6470	6470	6470	0
370	20230601	173300	1170545960	6470	6470	6470	6470	0
371	20230601	173200	1170545960	6470	6470	6470	6470	0
372	20230601	173100	1170545960	6470	6470	6470	6470	0
373	20230601	173000	1170545960	6470	6470	6470	6470	0
374	20230601	172900	1170545960	6470	6470	6470	6470	0
375	20230601	172800	1170545960	6470	6470	6470	6470	0
376	20230601	172700	1170545960	6470	6470	6470	6470	0
377	20230601	172600	1170545960	6470	6470	6470	6470	0
378	20230601	172500	1170545960	6470	6470	6470	6470	0
379	20230601	172400	1170545960	6470	6470	6470	6470	0
380	20230601	172300	1170545960	6470	6470	6470	6470	0
381	20230601	172200	1170545960	6470	6470	6470	6470	0
382	20230601	172100	1170545960	6470	6470	6470	6470	0
383	20230601	172000	1170545960	6470	6470	6470	6470	0
384	20230601	171900	1170545960	6470	6470	6470	6470	0
385	20230601	171800	1170545960	6470	6470	6470	6470	0
386	20230601	171700	1170545960	6470	6470	6470	6470	0
387	20230601	171600	1170545960	6470	6470	6470	6470	0
388	20230601	171500	1170545960	6470	6470	6470	6470	0
389	20230601	171400	1170545960	6470	6470	6470	6470	0
390	20230601	171300	1170545960	6470	6470	6470	6470	0
391	20230601	171200	1170545960	6470	6470	6470	6470	0
392	20230601	171100	1170545960	6470	6470	6470	6470	4762
393	20230601	171000	1170545960	6470	6470	6470	6470	0
394	20230601	170900	1170545960	6470	6470	6470	6470	0
395	20230601	170800	1170545960	6470	6470	6470	6470	0
396	20230601	170700	1170545960	6470	6470	6470	6470	0
397	20230601	170600	1170545960	6470	6470	6470	6470	0
398	20230601	170500	1170545960	6470	6470	6470	6470	0
399	20230601	170400	1170545960	6470	6470	6470	6470	0
400	20230601	170300	1170545960	6470	6470	6470	6470	0
401	20230601	170200	1170545960	6470	6470	6470	6470	0
402	20230601	170100	1170545960	6470	6470	6470	6470	0
403	20230601	170000	1170545960	6470	6470	6470	6470	0
404	20230601	165900	1170545960	6470	6470	6470	6470	0
405	20230601	165800	1170545960	6470	6470	6470	6470	0
406	20230601	165700	1170545960	6470	6470	6470	6470	0
407	20230601	165600	1170545960	6470	6470	6470	6470	0
408	20230601	165500	1170545960	6470	6470	6470	6470	0
409	20230601	165400	1170545960	6470	6470	6470	6470	0
410	20230601	165300	1170545960	6470	6470	6470	6470	0
411	20230601	165200	1170545960	6470	6470	6470	6470	0
412	20230601	165100	1170545960	6470	6470	6470	6470	0
413	20230601	165000	1170545960	6470	6470	6470	6470	0
414	20230601	164900	1170545960	6470	6470	6470	6470	0
415	20230601	164800	1170545960	6470	6470	6470	6470	0
416	20230601	164700	1170545960	6470	6470	6470	6470	0
417	20230601	164600	1170545960	6470	6470	6470	6470	0
418	20230601	164500	1170545960	6470	6470	6470	6470	0
419	20230601	164400	1170545960	6470	6470	6470	6470	0
420	20230601	164300	1170545960	6470	6470	6470	6470	0
421	20230601	164200	1170545960	6470	6470	6470	6470	0
422	20230601	164100	1170545960	6470	6470	6470	6470	4762
423	20230601	164000	1170545960	6470	6470	6470	6470	0
424	20230601	163900	1170545960	6470	6470	6470	6470	0
425	20230601	163800	1170545960	6470	6470	6470	6470	0
426	20230601	163700	1170545960	6470	6470	6470	6470	0
427	20230601	163600	1170545960	6470	6470	6470	6470	0
428	20230601	163500	1170545960	6470	6470	6470	6470	0
429	20230601	163400	1170545960	6470	6470	6470	6470	0
430	20230601	163300	1170545960	6470	6470	6470	6470	0
431	20230601	163200	1170545960	6470	6470	6470	6470	0
432	20230601	163100	1170545960	6470	6470	6470	6470	0
433	20230601	163000	1170545960	6470	6470	6470	6470	0
434	20230601	162900	1170545960	6470	6470	6470	6470	0
435	20230601	162800	1170545960	6470	6470	6470	6470	0
436	20230601	162700	1170545960	6470	6470	6470	6470	0
437	20230601	162600	1170545960	6470	6470	6470	6470	0
438	20230601	162500	1170545960	6470	6470	6470	6470	0
439	20230601	162400	1170545960	6470	6470	6470	6470	0
440	20230601	162300	1170545960	6470	6470	6470	6470	0
441	20230601	162200	1170545960	6470	6470	6470	6470	0
442	20230601	162100	1170545960	6470	6470	6470	6470	0
443	20230601	162000	1170545960	6470	6470	6470	6470	0
444	20230601	161900	1170545960	6470	6470	6470	6470	0
445	20230601	161800	1170545960	6470	6470	6470	6470	0
446	20230601	161700	1170545960	6470	6470	6470	6470	0
447	20230601	161600	1170545960	6470	6470	6470	6470	0
448	20230601	161500	1170545960	6470	6470	6470	6470	0
449	20230601	161400	1170545960	6470	6470	6470	6470	0
450	20230601	161300	1170545960	6470	6470	6470	6470	0
451	20230601	161200	1170545960	6470	6470	6470	6470	0
452	20230601	161100	1170545960	6470	6470	6470	6470	4762
453	20230601	161000	1170545960	6470	6470	6470	6470	0
454	20230601	160900	1170545960	6470	6470	6470	6470	0
455	20230601	160800	1170545960	6470	6470	6470	6470	0
456	20230601	160700	1170545960	6470	6470	6470	6470	0
457	20230601	160600	1170545960	6470	6470	6470	6470	0
458	20230601	160500	1170545960	6470	6470	6470	6470	0
459	20230601	160400	1170545960	6470	6470	6470	6470	0
460	20230601	160300	1170545960	6470	6470	6470	6470	0
461	20230601	160200	1170545960	6470	6470	6470	6470	0
462	20230601	160100	1170545960	6470	6470	6470	6470	0
463	20230601	160000	1170545960	6470	6470	6470	6470	0
464	20230601	155900	1170545960	6470	6470	6470	6470	0
465	20230601	155800	1170545960	6470	6470	6470	6470	0
466	20230601	155700	1170545960	6470	6470	6470	6470	0
467	20230601	155600	1170545960	6470	6470	6470	6470	0
468	20230601	155500	1170545960	6470	6470	6470	6470	0
469	20230601	155400	1170545960	6470	6470	6470	6470	0
470	20230601	155300	1170545960	6470	6470	6470	6470	0
471	20230601	155200	1170545960	6470	6470	6470	6470	0
472	20230601	155100	1170545960	6470	6470	6470	6470	0
473	20230601	155000	1170545960	6470	6470	6470	6470	0
474	20230601	154900	1170545960	6470	6470	6470	6470	0
475	20230601	154800	1170545960	6470	6470	6470	6470	0
476	20230601	154700	1170545960	6470	6470	6470	6470	0
477	20230601	154600	1170545960	6470	6470	6470	6470	0
478	20230601	154500	1170545960	6470	6470	6470	6470	0
479	20230601	154400	1170545960	6470	6470	6470	6470	0
480	20230601	154300	1170545960	6470	6470	6470	6470	0
481	20230601	154200	1170545960	6470	6470	6470	6470	0
482	20230601	154100	1170545960	6470	6470	6470	6470	4762
483	20230601	154000	1170545960	6470	6470	6470	6470	0
484	20230601	153900	1170545960	6470	6470	6470	6470	0
485	20230601	153800	1170545960	6470	6470	6470	6470	0
486	20230601	153700	1170545960	6470	6470	6470	6470	0
487	20230601	153600	1170545960	6470	6470	6470	6470	0
488	20230601	153500	1170545960	6470	6470	6470	6470	0
489	20230601	153400	1170545960	6470	6470	6470	6470	0
490	20230601	153300	1170545960	6470	6470	6470	6470	0
491	20230601	153200	1170545960	6470	6470	6470	6470	0
492	20230601	153100	1170545960	6470	6470	6470	6470	0
493	20230601	153000	1170545960	6470	6470	6470	6470	4762
494	20230601	152900	1139735820	6480	6480	6480	6480	0
495	20230601	152800	1139735820	6480	6480	6480	6480	0
496	20230601	152700	1139735820	6480	6480	6480	6480	0
497	20230601	152600	1139735820	6480	6480	6480	6480	0
498	20230601	152500	1139735820	6480	6480	6480	6480	0
499	20230601	152400	1139735820	6480	6480	6480	6480	0
500	20230601	152300	1139735820	6480	6480	6480	6480	0
501	20230601	152200	1139735820	6480	6480	6480	6480	0
502	20230601	152100	1139735820	6480	6480	6480	6480	0
503	20230601	152000	1139735820	6480	6480	6480	6480	0
504	20230601	151900	1139735820	6480	6500	6510	6480	1466
505	20230601	151800	1130221870	6510	6510	6520	6500	234
506	20230601	151700	1128700020	6510	6500	6510	6500	509
507	20230601	151600	1125390220	6510	6510	6510	6500	116
508	20230601	151500	1124635070	6510	6500	6520	6500	377
509	20230601	151400	1122182120	6510	6520	6520	6490	1415
510	20230601	151300	1112993830	6510	6510	6510	6490	377
511	20230601	151200	1110540580	6520	6510	6520	6490	97
512	20230601	151100	1109909990	6500	6510	6520	6500	15
513	20230601	151000	1109812370	6520	6480	6520	6480	896
514	20230601	150900	1103996570	6480	6480	6490	6450	2106
515	20230601	150800	1090385960	6490	6490	6500	6470	2297
516	20230601	150700	1075520920	6500	6500	6510	6470	1293
517	20230601	150600	1067127450	6500	6490	6510	6480	1171
518	20230601	150500	1059518620	6500	6560	6560	6490	5926
519	20230601	150400	1020869570	6560	6530	6570	6530	1566
520	20230601	150300	1010618990	6550	6560	6570	6520	5411
521	20230601	150200	975241430	6520	6630	6630	6510	12189
522	20230601	150100	895396290	6700	6830	6960	6510	15230
523	20230601	150000	792653070	6800	6960	7000	6760	28347
524	20230601	145900	596314810	7060	7060	7060	7060	0
525	20230601	145800	596314810	7060	6920	7060	6820	16363
526	20230601	145700	482162860	6950	6510	6960	6510	15562
527	20230601	145600	377008280	6510	6510	6510	6510	0
528	20230601	145500	377008280	6510	6510	6510	6510	29
529	20230601	145400	376819490	6520	6530	6530	6520	19
530	20230601	145300	376695520	6530	6530	6530	6490	7
531	20230601	145200	376649890	6470	6520	6520	6470	141
532	20230601	145100	375734740	6530	6530	6530	6530	20
533	20230601	145000	375604140	6530	6530	6540	6530	2611
534	20230601	144900	358554210	6540	6540	6540	6540	19
535	20230601	144800	358429950	6540	6530	6540	6520	1690
536	20230601	144700	347409450	6520	6560	6560	6520	1300
537	20230601	144600	338933100	6560	6540	6560	6500	378
538	20230601	144500	336459770	6560	6530	6570	6530	4929
539	20230601	144400	304272710	6530	6590	6590	6480	1238
540	20230601	144300	296197600	6590	6550	6650	6550	4396
541	20230601	144200	267261940	6550	6500	6650	6500	5748
542	20230601	144100	229611950	6500	6480	6500	6460	969
543	20230601	144000	223327260	6480	6450	6490	6450	2626
544	20230601	143900	206355390	6440	6440	6440	6440	20
545	20230601	143800	206226590	6440	6440	6440	6440	21
546	20230601	143700	206091350	6440	6440	6440	6440	9
547	20230601	143600	206033390	6440	6440	6440	6440	20
548	20230601	143500	205904590	6440	6450	6450	6430	72
549	20230601	143400	205441110	6440	6440	6440	6440	0
550	20230601	143300	205441110	6440	6440	6440	6440	20
551	20230601	143200	205312310	6440	6440	6440	6440	20
552	20230601	143100	205183510	6440	6440	6440	6440	324
553	20230601	143000	203096950	6450	6450	6450	6440	78
554	20230601	142900	202594420	6450	6450	6450	6440	42
555	20230601	142800	202323740	6450	6450	6450	6450	9
556	20230601	142700	202265690	6450	6450	6450	6440	123
557	20230601	142600	201473340	6450	6440	6450	6440	139
558	20230601	142500	200577980	6440	6450	6450	6440	247
559	20230601	142400	198987210	6450	6450	6450	6450	20
560	20230601	142300	198858210	6440	6450	6450	6440	136
561	20230601	142200	197982170	6450	6450	6450	6450	9
562	20230601	142100	197924120	6450	6450	6450	6450	20
563	20230601	142000	197795120	6450	6450	6450	6450	20
564	20230601	141900	197666120	6450	6450	6450	6450	11
565	20230601	141800	197595170	6460	6460	6460	6450	124
566	20230601	141700	196795170	6460	6460	6460	6460	19
567	20230601	141600	196672430	6460	6460	6460	6460	20
568	20230601	141500	196543230	6460	6460	6460	6460	10
569	20230601	141400	196478630	6460	6460	6460	6460	19
570	20230601	141300	196355890	6460	6460	6460	6460	20
571	20230601	141200	196226690	6460	6460	6460	6460	20
572	20230601	141100	196097490	6460	6460	6460	6460	19
573	20230601	141000	195974750	6450	6460	6460	6450	60
574	20230601	140900	195587250	6450	6460	6460	6450	11
575	20230601	140800	195516200	6460	6450	6460	6450	20
576	20230601	140700	195387100	6450	6450	6450	6450	20
577	20230601	140600	195258100	6450	6450	6450	6450	20
578	20230601	140500	195129100	6450	6450	6450	6450	9
579	20230601	140400	195071050	6460	6460	6460	6460	30
580	20230601	140300	194877250	6460	6460	6460	6460	10
581	20230601	140200	194812650	6440	6460	6460	6440	64
582	20230601	140100	194400100	6460	6460	6460	6460	20
583	20230601	140000	194270900	6450	6450	6450	6450	10
584	20230601	135900	194206400	6450	6450	6450	6450	9
585	20230601	135800	194148350	6450	6450	6460	6450	21
586	20230601	135700	194012800	6450	6450	6450	6450	20
587	20230601	135600	193883800	6450	6450	6450	6450	19
588	20230601	135500	193761250	6450	6460	6460	6450	25
589	20230601	135400	193599900	6450	6450	6450	6450	10
590	20230601	135300	193535400	6450	6450	6450	6450	9
591	20230601	135200	193477350	6450	6450	6450	6450	20
592	20230601	135100	193348350	6450	6460	6460	6450	12
593	20230601	135000	193270850	6460	6460	6460	6460	19
594	20230601	134900	193148110	6460	6460	6460	6460	20
595	20230601	134800	193018910	6460	6460	6460	6460	20
596	20230601	134700	192889710	6460	6450	6460	6450	10
597	20230601	134600	192825120	6450	6450	6450	6450	20
598	20230601	134500	192696120	6450	6450	6450	6450	20
599	20230601	134400	192567120	6450	6450	6450	6450	9
600	20230601	134300	192509070	6450	6450	6450	6450	20
601	20230601	134200	192380070	6450	6450	6450	6450	20
602	20230601	134100	192251070	6450	6450	6450	6450	9
603	20230601	134000	192193020	6450	6450	6450	6450	20
604	20230601	133900	192064020	6450	6450	6450	6450	20
605	20230601	133800	191935020	6450	6450	6450	6450	9
606	20230601	133700	191876970	6450	6450	6450	6450	300
607	20230601	133600	189941970	6440	6440	6440	6440	20
608	20230601	133500	189813170	6440	6440	6440	6440	10
609	20230601	133400	189748770	6440	6440	6440	6440	20
610	20230601	133300	189619970	6440	6440	6440	6440	20
611	20230601	133200	189491170	6440	6440	6440	6440	19
612	20230601	133100	189368810	6430	6440	6440	6430	320
613	20230601	133000	187311110	6440	6440	6440	6440	20
614	20230601	132900	187182310	6440	6440	6450	6440	69
615	20230601	132800	186737840	6440	6440	6440	6440	1040
616	20230601	132700	180040240	6440	6440	6440	6440	21
617	20230601	132600	179905000	6440	6440	6440	6440	9
618	20230601	132500	179847040	6440	6440	6440	6440	20
619	20230601	132400	179718240	6440	6440	6440	6430	146
620	20230601	132300	178779260	6440	6440	6440	6440	9
621	20230601	132200	178721300	6440	6440	6440	6440	20
622	20230601	132100	178592500	6440	6440	6440	6440	20
623	20230601	132000	178463700	6440	6440	6440	6440	9
624	20230601	131900	178405740	6440	6440	6440	6440	20
625	20230601	131800	178276940	6440	6440	6440	6440	1
626	20230601	131700	178270500	6440	6440	6440	6440	0
627	20230601	131600	178270500	6440	6440	6440	6440	1
628	20230601	131500	178264060	6430	6430	6430	6430	0
629	20230601	131400	178264060	6430	6430	6430	6430	0
630	20230601	131300	178264060	6430	6430	6430	6430	0
631	20230601	131200	178264060	6430	6430	6430	6430	0
632	20230601	131100	178264060	6430	6430	6430	6430	0
633	20230601	131000	178264060	6430	6430	6430	6430	0
634	20230601	130900	178264060	6430	6430	6430	6430	0
635	20230601	130800	178264060	6430	6430	6430	6430	0
636	20230601	130700	178264060	6430	6430	6430	6430	34
637	20230601	130600	178045440	6440	6440	6440	6440	50
638	20230601	130500	177723440	6440	6440	6440	6440	1
639	20230601	130400	177717000	6440	6440	6440	6440	2
640	20230601	130300	177704120	6430	6430	6430	6430	0
641	20230601	130200	177704120	6430	6430	6430	6430	129
642	20230601	130100	176874650	6440	6440	6440	6440	0
643	20230601	130000	176874650	6440	6440	6440	6440	1
644	20230601	125900	176868210	6440	6440	6440	6440	0
645	20230601	125800	176868210	6440	6440	6440	6440	0
646	20230601	125700	176868210	6440	6440	6440	6440	0
647	20230601	125600	176868210	6440	6440	6440	6440	0
648	20230601	125500	176868210	6440	6440	6440	6440	1
649	20230601	125400	176861770	6440	6440	6440	6440	0
650	20230601	125300	176861770	6440	6440	6440	6440	0
651	20230601	125200	176861770	6440	6440	6440	6440	1
652	20230601	125100	176855330	6440	6440	6440	6440	10
653	20230601	125000	176790930	6440	6440	6440	6440	0
654	20230601	124900	176790930	6440	6440	6440	6440	0
655	20230601	124800	176790930	6440	6440	6440	6440	4
656	20230601	124700	176765170	6430	6430	6430	6430	81
657	20230601	124600	176244340	6430	6430	6430	6430	0
658	20230601	124500	176244340	6430	6430	6430	6430	0
659	20230601	124400	176244340	6430	6430	6430	6430	25
660	20230601	124300	176083590	6430	6430	6430	6430	0
661	20230601	124200	176083590	6430	6430	6430	6430	1000
662	20230601	124100	169653590	6430	6430	6430	6430	0
663	20230601	124000	169653590	6430	6430	6430	6430	0
664	20230601	123900	169653590	6430	6430	6430	6430	200
665	20230601	123800	168367590	6440	6440	6440	6440	50
666	20230601	123700	168045590	6440	6440	6440	6440	58
667	20230601	123600	167672070	6440	6440	6440	6440	744
668	20230601	123500	162880710	6440	6440	6440	6440	51
669	20230601	123400	162552270	6440	6440	6440	6440	5
670	20230601	123300	162520070	6430	6430	6430	6430	0
671	20230601	123200	162520070	6430	6430	6430	6430	0
672	20230601	123100	162520070	6430	6430	6430	6430	0
673	20230601	123000	162520070	6430	6430	6430	6430	10
674	20230601	122900	162455770	6440	6440	6440	6440	18
675	20230601	122800	162339850	6430	6430	6430	6430	0
676	20230601	122700	162339850	6430	6430	6430	6430	0
677	20230601	122600	162339850	6430	6430	6430	6430	22
678	20230601	122500	162198390	6440	6440	6440	6440	0
679	20230601	122400	162198390	6440	6440	6440	6440	0
680	20230601	122300	162198390	6440	6440	6440	6440	1
681	20230601	122200	162191950	6440	6440	6440	6440	2
682	20230601	122100	162179070	6440	6440	6440	6440	0
683	20230601	122000	162179070	6440	6440	6440	6440	0
684	20230601	121900	162179070	6440	6440	6440	6440	1
685	20230601	121800	162172630	6430	6430	6430	6430	0
686	20230601	121700	162172630	6430	6430	6430	6430	102
687	20230601	121600	161516770	6430	6430	6430	6430	288
688	20230601	121500	159664930	6440	6440	6440	6440	0
689	20230601	121400	159664930	6440	6440	6440	6440	1
690	20230601	121300	159658490	6440	6440	6440	6440	0
691	20230601	121200	159658490	6440	6440	6440	6440	2
692	20230601	121100	159645610	6440	6440	6440	6440	1
693	20230601	121000	159639170	6440	6430	6440	6430	23
694	20230601	120900	159491270	6440	6440	6440	6440	0
695	20230601	120800	159491270	6440	6440	6440	6440	696
696	20230601	120700	155009030	6440	6440	6440	6440	0
697	20230601	120600	155009030	6440	6440	6440	6440	0
698	20230601	120500	155009030	6440	6440	6440	6440	23
699	20230601	120400	154860910	6450	6450	6450	6450	1
700	20230601	120300	154854460	6450	6450	6450	6450	56
701	20230601	120200	154493260	6450	6450	6450	6440	82
702	20230601	120100	153965150	6450	6450	6450	6450	0
703	20230601	120000	153965150	6450	6450	6450	6450	1
704	20230601	115900	153958700	6450	6450	6450	6450	0
705	20230601	115800	153958700	6450	6450	6450	6450	0
706	20230601	115700	153958700	6450	6450	6450	6450	0
707	20230601	115600	153958700	6450	6450	6450	6450	0
708	20230601	115500	153958700	6450	6450	6450	6450	0
709	20230601	115400	153958700	6450	6450	6450	6450	0
710	20230601	115300	153958700	6450	6450	6450	6450	0
711	20230601	115200	153958700	6450	6450	6450	6450	0
712	20230601	115100	153958700	6450	6450	6450	6450	0
713	20230601	115000	153958700	6450	6450	6450	6450	0
714	20230601	114900	153958700	6450	6450	6450	6450	10
715	20230601	114800	153894200	6450	6450	6450	6450	2
716	20230601	114700	153881300	6440	6440	6440	6440	22
717	20230601	114600	153739620	6450	6450	6450	6440	37
718	20230601	114500	153501310	6450	6450	6450	6450	0
719	20230601	114400	153501310	6450	6450	6450	6450	0
720	20230601	114300	153501310	6450	6450	6450	6450	0
721	20230601	114200	153501310	6450	6450	6450	6450	2
722	20230601	114100	153488410	6450	6450	6450	6450	1
723	20230601	114000	153481960	6450	6450	6450	6450	0
724	20230601	113900	153481960	6450	6440	6450	6440	22
725	20230601	113800	153340270	6450	6450	6450	6450	0
726	20230601	113700	153340270	6450	6450	6450	6450	0
727	20230601	113600	153340270	6450	6440	6450	6440	38
728	20230601	113500	153095530	6450	6450	6450	6450	1
729	20230601	113400	153089080	6450	6450	6450	6450	0
730	20230601	113300	153089080	6450	6450	6450	6450	0
731	20230601	113200	153089080	6450	6450	6450	6450	0
732	20230601	113100	153089080	6450	6450	6450	6450	40
733	20230601	113000	152831080	6450	6450	6450	6450	1
734	20230601	112900	152824630	6450	6450	6450	6450	325
735	20230601	112800	150728380	6450	6450	6450	6450	22
736	20230601	112700	150586480	6460	6460	6460	6460	1
737	20230601	112600	150580020	6470	6470	6470	6470	7
738	20230601	112500	150534730	6470	6470	6470	6470	50
739	20230601	112400	150211230	6470	6470	6470	6470	0
740	20230601	112300	150211230	6470	6470	6470	6470	0
741	20230601	112200	150211230	6470	6470	6470	6470	0
742	20230601	112100	150211230	6470	6470	6470	6470	0
743	20230601	112000	150211230	6470	6470	6470	6470	0
744	20230601	111900	150211230	6470	6470	6470	6470	0
745	20230601	111800	150211230	6470	6470	6470	6470	0
746	20230601	111700	150211230	6470	6470	6470	6470	0
747	20230601	111600	150211230	6470	6470	6470	6470	34
748	20230601	111500	149991250	6470	6470	6470	6470	0
749	20230601	111400	149991250	6470	6470	6470	6470	0
750	20230601	111300	149991250	6470	6470	6470	6470	0
751	20230601	111200	149991250	6470	6460	6470	6460	208
752	20230601	111100	148647070	6460	6460	6460	6460	0
753	20230601	111000	148647070	6460	6470	6470	6460	4
754	20230601	110900	148621220	6460	6460	6460	6460	27
755	20230601	110800	148446800	6460	6460	6460	6460	5
756	20230601	110700	148414500	6460	6460	6460	6460	10
757	20230601	110600	148349900	6460	6460	6460	6460	21
758	20230601	110500	148214240	6460	6460	6460	6460	0
759	20230601	110400	148214240	6460	6460	6460	6460	0
760	20230601	110300	148214240	6460	6440	6500	6440	4968
761	20230601	110200	116093680	6440	6440	6440	6440	100
762	20230601	110100	115449680	6440	6440	6440	6440	0
763	20230601	110000	115449680	6440	6440	6440	6440	2
764	20230601	105900	115436800	6430	6430	6430	6430	0
765	20230601	105800	115436800	6430	6440	6440	6430	23
766	20230601	105700	115288890	6440	6440	6440	6440	1
767	20230601	105600	115282450	6440	6440	6440	6440	2
768	20230601	105500	115269570	6440	6440	6440	6440	0
769	20230601	105400	115269570	6440	6440	6440	6440	3
770	20230601	105300	115250250	6440	6440	6440	6430	24
771	20230601	105200	115095910	6440	6430	6440	6430	76
772	20230601	105100	114607210	6440	6440	6440	6440	0
773	20230601	105000	114607210	6440	6440	6440	6440	26
774	20230601	104900	114439770	6440	6440	6440	6440	0
775	20230601	104800	114439770	6440	6440	6440	6440	2
776	20230601	104700	114426890	6440	6440	6440	6440	3
777	20230601	104600	114407570	6440	6440	6440	6440	2
778	20230601	104500	114394690	6440	6440	6440	6440	1
779	20230601	104400	114388250	6440	6440	6440	6440	0
780	20230601	104300	114388250	6440	6440	6440	6440	2
781	20230601	104200	114375370	6430	6430	6430	6430	0
782	20230601	104100	114375370	6430	6430	6430	6430	2135
783	20230601	104000	100647320	6430	6430	6430	6430	0
784	20230601	103900	100647320	6430	6430	6430	6430	0
785	20230601	103800	100647320	6430	6430	6430	6430	21
786	20230601	103700	100512290	6440	6440	6440	6440	10
787	20230601	103600	100447890	6440	6440	6440	6440	2
788	20230601	103500	100435010	6440	6440	6440	6440	4
789	20230601	103400	100409250	6440	6440	6440	6440	2
790	20230601	103300	100396370	6430	6430	6430	6430	5
791	20230601	103200	100364220	6430	6440	6440	6430	6
792	20230601	103100	100325630	6440	6440	6440	6440	64
793	20230601	103000	99913470	6440	6440	6440	6440	2
794	20230601	102900	99900590	6440	6440	6440	6440	0
795	20230601	102800	99900590	6440	6440	6440	6440	0
796	20230601	102700	99900590	6440	6440	6440	6440	0
797	20230601	102600	99900590	6440	6440	6440	6440	0
798	20230601	102500	99900590	6440	6440	6440	6440	0
799	20230601	102400	99900590	6440	6440	6440	6440	1
800	20230601	102300	99894150	6440	6440	6440	6440	0
801	20230601	102200	99894150	6440	6440	6440	6440	0
802	20230601	102100	99894150	6440	6440	6440	6440	0
803	20230601	102000	99894150	6440	6440	6440	6440	0
804	20230601	101900	99894150	6440	6440	6440	6440	0
805	20230601	101800	99894150	6440	6440	6440	6440	0
806	20230601	101700	99894150	6440	6440	6440	6430	339
807	20230601	101600	97712300	6440	6440	6440	6440	221
808	20230601	101500	96289060	6440	6440	6440	6440	2
809	20230601	101400	96276180	6440	6440	6440	6440	0
810	20230601	101300	96276180	6440	6440	6440	6440	0
811	20230601	101200	96276180	6440	6440	6440	6440	32
812	20230601	101100	96070100	6440	6440	6440	6440	63
813	20230601	101000	95664380	6430	6430	6430	6430	0
814	20230601	100900	95664380	6430	6430	6430	6430	21
815	20230601	100800	95529350	6440	6440	6440	6440	0
816	20230601	100700	95529350	6440	6440	6440	6440	0
817	20230601	100600	95529350	6440	6440	6440	6440	13
818	20230601	100500	95445630	6440	6440	6440	6440	0
819	20230601	100400	95445630	6440	6440	6440	6440	2
820	20230601	100300	95432750	6440	6440	6440	6440	2
821	20230601	100200	95419870	6430	6440	6440	6430	110
822	20230601	100100	94712560	6440	6440	6440	6440	0
823	20230601	100000	94712560	6440	6440	6440	6440	1
824	20230601	095900	94706120	6440	6440	6440	6440	0
825	20230601	095800	94706120	6440	6440	6440	6440	1
826	20230601	095700	94699680	6430	6430	6430	6430	22
827	20230601	095600	94558220	6440	6440	6440	6440	0
828	20230601	095500	94558220	6440	6440	6440	6440	0
829	20230601	095400	94558220	6440	6440	6440	6440	11
830	20230601	095300	94487380	6430	6430	6430	6430	24
831	20230601	095200	94333060	6430	6430	6430	6430	0
832	20230601	095100	94333060	6430	6430	6430	6430	5
833	20230601	095000	94300910	6430	6430	6430	6430	1
834	20230601	094900	94294480	6430	6430	6430	6430	2
835	20230601	094800	94281620	6440	6440	6440	6440	3
836	20230601	094700	94262300	6440	6440	6440	6440	0
837	20230601	094600	94262300	6440	6440	6440	6440	0
838	20230601	094500	94262300	6440	6450	6450	6440	700
839	20230601	094400	89748660	6450	6450	6450	6450	1
840	20230601	094300	89742210	6460	6460	6460	6460	1
841	20230601	094200	89735750	6450	6450	6450	6450	0
842	20230601	094100	89735750	6450	6450	6450	6450	143
843	20230601	094000	88813400	6450	6460	6460	6450	410
844	20230601	093900	86168800	6470	6470	6470	6470	22
845	20230601	093800	86026460	6460	6460	6460	6460	49
846	20230601	093700	85709920	6460	6460	6460	6460	0
847	20230601	093600	85709920	6460	6460	6460	6460	1
848	20230601	093500	85703460	6470	6470	6470	6470	1
849	20230601	093400	85696990	6460	6460	6460	6460	50
850	20230601	093300	85373990	6460	6460	6460	6460	0
851	20230601	093200	85373990	6460	6460	6460	6460	0
852	20230601	093100	85373990	6460	6460	6460	6460	96
853	20230601	093000	84753830	6470	6470	6470	6470	20
854	20230601	092900	84624430	6460	6460	6460	6460	158
855	20230601	092800	83603750	6450	6450	6450	6450	1
856	20230601	092700	83597300	6460	6460	6460	6460	0
857	20230601	092600	83597300	6460	6460	6460	6460	5
858	20230601	092500	83565000	6460	6460	6460	6460	0
859	20230601	092400	83565000	6460	6470	6470	6460	130
860	20230601	092300	82724850	6470	6470	6470	6470	0
861	20230601	092200	82724850	6470	6470	6470	6470	50
862	20230601	092100	82401350	6470	6470	6470	6470	0
863	20230601	092000	82401350	6470	6470	6470	6470	41
864	20230601	091900	82136080	6450	6450	6450	6450	18
865	20230601	091800	82019980	6460	6460	6460	6460	1
866	20230601	091700	82013520	6470	6470	6470	6470	0
867	20230601	091600	82013520	6470	6430	6470	6420	7809
868	20230601	091500	31798270	6430	6430	6430	6430	517
869	20230601	091400	28473960	6430	6450	6450	6420	2708
870	20230601	091300	11048110	6440	6440	6440	6440	1
871	20230601	091200	11041670	6440	6440	6440	6440	0
872	20230601	091100	11041670	6440	6450	6450	6440	70
873	20230601	091000	10590490	6450	6440	6450	6440	6
874	20230601	090900	10551840	6430	6440	6440	6430	485
875	20230601	090800	7432440	6440	6440	6440	6440	0
876	20230601	090700	7432440	6440	6450	6450	6440	67
877	20230601	090600	7000300	6470	6470	6470	6470	8
878	20230601	090500	6948540	6470	6470	6470	6470	10
879	20230601	090400	6883840	6430	6430	6430	6430	0
880	20230601	090300	6883840	6430	6430	6430	6430	0
881	20230601	090200	6883840	6430	6430	6430	6430	150
882	20230601	090100	5919340	6430	6430	6430	6430	10
883	20230601	090000	5855040	6420	6420	6420	6420	912