KissMeData/015710/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	233300	1223327630	5540	5540	5540	5540	5507
3	20230601	233200	1223327630	5540	5540	5540	5540	0
4	20230601	233100	1223327630	5540	5540	5540	5540	0
5	20230601	233000	1223327630	5540	5540	5540	5540	0
6	20230601	232900	1223327630	5540	5540	5540	5540	0
7	20230601	232800	1223327630	5540	5540	5540	5540	0
8	20230601	232700	1223327630	5540	5540	5540	5540	0
9	20230601	232600	1223327630	5540	5540	5540	5540	0
10	20230601	232500	1223327630	5540	5540	5540	5540	0
11	20230601	232400	1223327630	5540	5540	5540	5540	0
12	20230601	232300	1223327630	5540	5540	5540	5540	0
13	20230601	232200	1223327630	5540	5540	5540	5540	0
14	20230601	232100	1223327630	5540	5540	5540	5540	0
15	20230601	232000	1223327630	5540	5540	5540	5540	0
16	20230601	231900	1223327630	5540	5540	5540	5540	0
17	20230601	231800	1223327630	5540	5540	5540	5540	0
18	20230601	231700	1223327630	5540	5540	5540	5540	0
19	20230601	231600	1223327630	5540	5540	5540	5540	0
20	20230601	231500	1223327630	5540	5540	5540	5540	0
21	20230601	231400	1223327630	5540	5540	5540	5540	0
22	20230601	231300	1223327630	5540	5540	5540	5540	0
23	20230601	231200	1223327630	5540	5540	5540	5540	0
24	20230601	231100	1223327630	5540	5540	5540	5540	0
25	20230601	231000	1223327630	5540	5540	5540	5540	0
26	20230601	230900	1223327630	5540	5540	5540	5540	0
27	20230601	230800	1223327630	5540	5540	5540	5540	0
28	20230601	230700	1223327630	5540	5540	5540	5540	0
29	20230601	230600	1223327630	5540	5540	5540	5540	0
30	20230601	230500	1223327630	5540	5540	5540	5540	0
31	20230601	230400	1223327630	5540	5540	5540	5540	0
32	20230601	230300	1223327630	5540	5540	5540	5540	5507
33	20230601	230200	1223327630	5540	5540	5540	5540	0
34	20230601	230100	1223327630	5540	5540	5540	5540	0
35	20230601	230000	1223327630	5540	5540	5540	5540	0
36	20230601	225900	1223327630	5540	5540	5540	5540	0
37	20230601	225800	1223327630	5540	5540	5540	5540	0
38	20230601	225700	1223327630	5540	5540	5540	5540	0
39	20230601	225600	1223327630	5540	5540	5540	5540	0
40	20230601	225500	1223327630	5540	5540	5540	5540	0
41	20230601	225400	1223327630	5540	5540	5540	5540	0
42	20230601	225300	1223327630	5540	5540	5540	5540	0
43	20230601	225200	1223327630	5540	5540	5540	5540	0
44	20230601	225100	1223327630	5540	5540	5540	5540	0
45	20230601	225000	1223327630	5540	5540	5540	5540	0
46	20230601	224900	1223327630	5540	5540	5540	5540	0
47	20230601	224800	1223327630	5540	5540	5540	5540	0
48	20230601	224700	1223327630	5540	5540	5540	5540	0
49	20230601	224600	1223327630	5540	5540	5540	5540	0
50	20230601	224500	1223327630	5540	5540	5540	5540	0
51	20230601	224400	1223327630	5540	5540	5540	5540	0
52	20230601	224300	1223327630	5540	5540	5540	5540	0
53	20230601	224200	1223327630	5540	5540	5540	5540	0
54	20230601	224100	1223327630	5540	5540	5540	5540	0
55	20230601	224000	1223327630	5540	5540	5540	5540	0
56	20230601	223900	1223327630	5540	5540	5540	5540	0
57	20230601	223800	1223327630	5540	5540	5540	5540	0
58	20230601	223700	1223327630	5540	5540	5540	5540	0
59	20230601	223600	1223327630	5540	5540	5540	5540	0
60	20230601	223500	1223327630	5540	5540	5540	5540	0
61	20230601	223400	1223327630	5540	5540	5540	5540	0
62	20230601	223300	1223327630	5540	5540	5540	5540	5507
63	20230601	223200	1223327630	5540	5540	5540	5540	0
64	20230601	223100	1223327630	5540	5540	5540	5540	0
65	20230601	223000	1223327630	5540	5540	5540	5540	0
66	20230601	222900	1223327630	5540	5540	5540	5540	0
67	20230601	222800	1223327630	5540	5540	5540	5540	0
68	20230601	222700	1223327630	5540	5540	5540	5540	0
69	20230601	222600	1223327630	5540	5540	5540	5540	0
70	20230601	222500	1223327630	5540	5540	5540	5540	0
71	20230601	222400	1223327630	5540	5540	5540	5540	0
72	20230601	222300	1223327630	5540	5540	5540	5540	0
73	20230601	222200	1223327630	5540	5540	5540	5540	0
74	20230601	222100	1223327630	5540	5540	5540	5540	0
75	20230601	222000	1223327630	5540	5540	5540	5540	0
76	20230601	221900	1223327630	5540	5540	5540	5540	0
77	20230601	221800	1223327630	5540	5540	5540	5540	0
78	20230601	221700	1223327630	5540	5540	5540	5540	0
79	20230601	221600	1223327630	5540	5540	5540	5540	0
80	20230601	221500	1223327630	5540	5540	5540	5540	0
81	20230601	221400	1223327630	5540	5540	5540	5540	0
82	20230601	221300	1223327630	5540	5540	5540	5540	0
83	20230601	221200	1223327630	5540	5540	5540	5540	0
84	20230601	221100	1223327630	5540	5540	5540	5540	0
85	20230601	221000	1223327630	5540	5540	5540	5540	0
86	20230601	220900	1223327630	5540	5540	5540	5540	0
87	20230601	220800	1223327630	5540	5540	5540	5540	0
88	20230601	220700	1223327630	5540	5540	5540	5540	0
89	20230601	220600	1223327630	5540	5540	5540	5540	0
90	20230601	220500	1223327630	5540	5540	5540	5540	0
91	20230601	220400	1223327630	5540	5540	5540	5540	0
92	20230601	220300	1223327630	5540	5540	5540	5540	5507
93	20230601	220200	1223327630	5540	5540	5540	5540	0
94	20230601	220100	1223327630	5540	5540	5540	5540	0
95	20230601	220000	1223327630	5540	5540	5540	5540	0
96	20230601	215900	1223327630	5540	5540	5540	5540	0
97	20230601	215800	1223327630	5540	5540	5540	5540	0
98	20230601	215700	1223327630	5540	5540	5540	5540	0
99	20230601	215600	1223327630	5540	5540	5540	5540	0
100	20230601	215500	1223327630	5540	5540	5540	5540	0
101	20230601	215400	1223327630	5540	5540	5540	5540	0
102	20230601	215300	1223327630	5540	5540	5540	5540	0
103	20230601	215200	1223327630	5540	5540	5540	5540	0
104	20230601	215100	1223327630	5540	5540	5540	5540	0
105	20230601	215000	1223327630	5540	5540	5540	5540	0
106	20230601	214900	1223327630	5540	5540	5540	5540	0
107	20230601	214800	1223327630	5540	5540	5540	5540	0
108	20230601	214700	1223327630	5540	5540	5540	5540	0
109	20230601	214600	1223327630	5540	5540	5540	5540	0
110	20230601	214500	1223327630	5540	5540	5540	5540	0
111	20230601	214400	1223327630	5540	5540	5540	5540	0
112	20230601	214300	1223327630	5540	5540	5540	5540	0
113	20230601	214200	1223327630	5540	5540	5540	5540	0
114	20230601	214100	1223327630	5540	5540	5540	5540	0
115	20230601	214000	1223327630	5540	5540	5540	5540	0
116	20230601	213900	1223327630	5540	5540	5540	5540	0
117	20230601	213800	1223327630	5540	5540	5540	5540	0
118	20230601	213700	1223327630	5540	5540	5540	5540	0
119	20230601	213600	1223327630	5540	5540	5540	5540	0
120	20230601	213500	1223327630	5540	5540	5540	5540	0
121	20230601	213400	1223327630	5540	5540	5540	5540	0
122	20230601	213300	1223327630	5540	5540	5540	5540	5507
123	20230601	213200	1223327630	5540	5540	5540	5540	0
124	20230601	213100	1223327630	5540	5540	5540	5540	0
125	20230601	213000	1223327630	5540	5540	5540	5540	0
126	20230601	212900	1223327630	5540	5540	5540	5540	0
127	20230601	212800	1223327630	5540	5540	5540	5540	0
128	20230601	212700	1223327630	5540	5540	5540	5540	0
129	20230601	212600	1223327630	5540	5540	5540	5540	0
130	20230601	212500	1223327630	5540	5540	5540	5540	0
131	20230601	212400	1223327630	5540	5540	5540	5540	0
132	20230601	212300	1223327630	5540	5540	5540	5540	0
133	20230601	212200	1223327630	5540	5540	5540	5540	0
134	20230601	212100	1223327630	5540	5540	5540	5540	0
135	20230601	212000	1223327630	5540	5540	5540	5540	0
136	20230601	211900	1223327630	5540	5540	5540	5540	0
137	20230601	211800	1223327630	5540	5540	5540	5540	0
138	20230601	211700	1223327630	5540	5540	5540	5540	0
139	20230601	211600	1223327630	5540	5540	5540	5540	0
140	20230601	211500	1223327630	5540	5540	5540	5540	0
141	20230601	211400	1223327630	5540	5540	5540	5540	0
142	20230601	211300	1223327630	5540	5540	5540	5540	0
143	20230601	211200	1223327630	5540	5540	5540	5540	0
144	20230601	211100	1223327630	5540	5540	5540	5540	0
145	20230601	211000	1223327630	5540	5540	5540	5540	0
146	20230601	210900	1223327630	5540	5540	5540	5540	0
147	20230601	210800	1223327630	5540	5540	5540	5540	0
148	20230601	210700	1223327630	5540	5540	5540	5540	0
149	20230601	210600	1223327630	5540	5540	5540	5540	0
150	20230601	210500	1223327630	5540	5540	5540	5540	0
151	20230601	210400	1223327630	5540	5540	5540	5540	0
152	20230601	210300	1223327630	5540	5540	5540	5540	5507
153	20230601	210200	1223327630	5540	5540	5540	5540	0
154	20230601	210100	1223327630	5540	5540	5540	5540	0
155	20230601	210000	1223327630	5540	5540	5540	5540	0
156	20230601	205900	1223327630	5540	5540	5540	5540	0
157	20230601	205800	1223327630	5540	5540	5540	5540	0
158	20230601	205700	1223327630	5540	5540	5540	5540	0
159	20230601	205600	1223327630	5540	5540	5540	5540	0
160	20230601	205500	1223327630	5540	5540	5540	5540	0
161	20230601	205400	1223327630	5540	5540	5540	5540	0
162	20230601	205300	1223327630	5540	5540	5540	5540	0
163	20230601	205200	1223327630	5540	5540	5540	5540	0
164	20230601	205100	1223327630	5540	5540	5540	5540	0
165	20230601	205000	1223327630	5540	5540	5540	5540	0
166	20230601	204900	1223327630	5540	5540	5540	5540	0
167	20230601	204800	1223327630	5540	5540	5540	5540	0
168	20230601	204700	1223327630	5540	5540	5540	5540	0
169	20230601	204600	1223327630	5540	5540	5540	5540	0
170	20230601	204500	1223327630	5540	5540	5540	5540	0
171	20230601	204400	1223327630	5540	5540	5540	5540	0
172	20230601	204300	1223327630	5540	5540	5540	5540	0
173	20230601	204200	1223327630	5540	5540	5540	5540	0
174	20230601	204100	1223327630	5540	5540	5540	5540	0
175	20230601	204000	1223327630	5540	5540	5540	5540	0
176	20230601	203900	1223327630	5540	5540	5540	5540	0
177	20230601	203800	1223327630	5540	5540	5540	5540	0
178	20230601	203700	1223327630	5540	5540	5540	5540	0
179	20230601	203600	1223327630	5540	5540	5540	5540	0
180	20230601	203500	1223327630	5540	5540	5540	5540	0
181	20230601	203400	1223327630	5540	5540	5540	5540	0
182	20230601	203300	1223327630	5540	5540	5540	5540	5507
183	20230601	203200	1223327630	5540	5540	5540	5540	0
184	20230601	203100	1223327630	5540	5540	5540	5540	0
185	20230601	203000	1223327630	5540	5540	5540	5540	0
186	20230601	202900	1223327630	5540	5540	5540	5540	0
187	20230601	202800	1223327630	5540	5540	5540	5540	0
188	20230601	202700	1223327630	5540	5540	5540	5540	0
189	20230601	202600	1223327630	5540	5540	5540	5540	0
190	20230601	202500	1223327630	5540	5540	5540	5540	0
191	20230601	202400	1223327630	5540	5540	5540	5540	0
192	20230601	202300	1223327630	5540	5540	5540	5540	0
193	20230601	202200	1223327630	5540	5540	5540	5540	0
194	20230601	202100	1223327630	5540	5540	5540	5540	0
195	20230601	202000	1223327630	5540	5540	5540	5540	0
196	20230601	201900	1223327630	5540	5540	5540	5540	0
197	20230601	201800	1223327630	5540	5540	5540	5540	0
198	20230601	201700	1223327630	5540	5540	5540	5540	0
199	20230601	201600	1223327630	5540	5540	5540	5540	0
200	20230601	201500	1223327630	5540	5540	5540	5540	0
201	20230601	201400	1223327630	5540	5540	5540	5540	0
202	20230601	201300	1223327630	5540	5540	5540	5540	0
203	20230601	201200	1223327630	5540	5540	5540	5540	0
204	20230601	201100	1223327630	5540	5540	5540	5540	0
205	20230601	201000	1223327630	5540	5540	5540	5540	0
206	20230601	200900	1223327630	5540	5540	5540	5540	0
207	20230601	200800	1223327630	5540	5540	5540	5540	0
208	20230601	200700	1223327630	5540	5540	5540	5540	0
209	20230601	200600	1223327630	5540	5540	5540	5540	0
210	20230601	200500	1223327630	5540	5540	5540	5540	0
211	20230601	200400	1223327630	5540	5540	5540	5540	0
212	20230601	200300	1223327630	5540	5540	5540	5540	5507
213	20230601	200200	1223327630	5540	5540	5540	5540	0
214	20230601	200100	1223327630	5540	5540	5540	5540	0
215	20230601	200000	1223327630	5540	5540	5540	5540	0
216	20230601	195900	1223327630	5540	5540	5540	5540	0
217	20230601	195800	1223327630	5540	5540	5540	5540	0
218	20230601	195700	1223327630	5540	5540	5540	5540	0
219	20230601	195600	1223327630	5540	5540	5540	5540	0
220	20230601	195500	1223327630	5540	5540	5540	5540	0
221	20230601	195400	1223327630	5540	5540	5540	5540	0
222	20230601	195300	1223327630	5540	5540	5540	5540	0
223	20230601	195200	1223327630	5540	5540	5540	5540	0
224	20230601	195100	1223327630	5540	5540	5540	5540	0
225	20230601	195000	1223327630	5540	5540	5540	5540	0
226	20230601	194900	1223327630	5540	5540	5540	5540	0
227	20230601	194800	1223327630	5540	5540	5540	5540	0
228	20230601	194700	1223327630	5540	5540	5540	5540	0
229	20230601	194600	1223327630	5540	5540	5540	5540	0
230	20230601	194500	1223327630	5540	5540	5540	5540	0
231	20230601	194400	1223327630	5540	5540	5540	5540	0
232	20230601	194300	1223327630	5540	5540	5540	5540	0
233	20230601	194200	1223327630	5540	5540	5540	5540	0
234	20230601	194100	1223327630	5540	5540	5540	5540	0
235	20230601	194000	1223327630	5540	5540	5540	5540	0
236	20230601	193900	1223327630	5540	5540	5540	5540	0
237	20230601	193800	1223327630	5540	5540	5540	5540	0
238	20230601	193700	1223327630	5540	5540	5540	5540	0
239	20230601	193600	1223327630	5540	5540	5540	5540	0
240	20230601	193500	1223327630	5540	5540	5540	5540	0
241	20230601	193400	1223327630	5540	5540	5540	5540	0
242	20230601	193300	1223327630	5540	5540	5540	5540	5507
243	20230601	193200	1223327630	5540	5540	5540	5540	0
244	20230601	193100	1223327630	5540	5540	5540	5540	0
245	20230601	193000	1223327630	5540	5540	5540	5540	0
246	20230601	192900	1223327630	5540	5540	5540	5540	0
247	20230601	192800	1223327630	5540	5540	5540	5540	0
248	20230601	192700	1223327630	5540	5540	5540	5540	0
249	20230601	192600	1223327630	5540	5540	5540	5540	0
250	20230601	192500	1223327630	5540	5540	5540	5540	0
251	20230601	192400	1223327630	5540	5540	5540	5540	0
252	20230601	192300	1223327630	5540	5540	5540	5540	0
253	20230601	192200	1223327630	5540	5540	5540	5540	0
254	20230601	192100	1223327630	5540	5540	5540	5540	0
255	20230601	192000	1223327630	5540	5540	5540	5540	0
256	20230601	191900	1223327630	5540	5540	5540	5540	0
257	20230601	191800	1223327630	5540	5540	5540	5540	0
258	20230601	191700	1223327630	5540	5540	5540	5540	0
259	20230601	191600	1223327630	5540	5540	5540	5540	0
260	20230601	191500	1223327630	5540	5540	5540	5540	0
261	20230601	191400	1223327630	5540	5540	5540	5540	0
262	20230601	191300	1223327630	5540	5540	5540	5540	0
263	20230601	191200	1223327630	5540	5540	5540	5540	0
264	20230601	191100	1223327630	5540	5540	5540	5540	0
265	20230601	191000	1223327630	5540	5540	5540	5540	0
266	20230601	190900	1223327630	5540	5540	5540	5540	0
267	20230601	190800	1223327630	5540	5540	5540	5540	0
268	20230601	190700	1223327630	5540	5540	5540	5540	0
269	20230601	190600	1223327630	5540	5540	5540	5540	0
270	20230601	190500	1223327630	5540	5540	5540	5540	0
271	20230601	190400	1223327630	5540	5540	5540	5540	0
272	20230601	190300	1223327630	5540	5540	5540	5540	5507
273	20230601	190200	1223327630	5540	5540	5540	5540	0
274	20230601	190100	1223327630	5540	5540	5540	5540	0
275	20230601	190000	1223327630	5540	5540	5540	5540	0
276	20230601	185900	1223327630	5540	5540	5540	5540	0
277	20230601	185800	1223327630	5540	5540	5540	5540	0
278	20230601	185700	1223327630	5540	5540	5540	5540	0
279	20230601	185600	1223327630	5540	5540	5540	5540	0
280	20230601	185500	1223327630	5540	5540	5540	5540	0
281	20230601	185400	1223327630	5540	5540	5540	5540	0
282	20230601	185300	1223327630	5540	5540	5540	5540	0
283	20230601	185200	1223327630	5540	5540	5540	5540	0
284	20230601	185100	1223327630	5540	5540	5540	5540	0
285	20230601	185000	1223327630	5540	5540	5540	5540	0
286	20230601	184900	1223327630	5540	5540	5540	5540	0
287	20230601	184800	1223327630	5540	5540	5540	5540	0
288	20230601	184700	1223327630	5540	5540	5540	5540	0
289	20230601	184600	1223327630	5540	5540	5540	5540	0
290	20230601	184500	1223327630	5540	5540	5540	5540	0
291	20230601	184400	1223327630	5540	5540	5540	5540	0
292	20230601	184300	1223327630	5540	5540	5540	5540	0
293	20230601	184200	1223327630	5540	5540	5540	5540	0
294	20230601	184100	1223327630	5540	5540	5540	5540	0
295	20230601	184000	1223327630	5540	5540	5540	5540	0
296	20230601	183900	1223327630	5540	5540	5540	5540	0
297	20230601	183800	1223327630	5540	5540	5540	5540	0
298	20230601	183700	1223327630	5540	5540	5540	5540	0
299	20230601	183600	1223327630	5540	5540	5540	5540	0
300	20230601	183500	1223327630	5540	5540	5540	5540	0
301	20230601	183400	1223327630	5540	5540	5540	5540	0
302	20230601	183300	1223327630	5540	5540	5540	5540	5507
303	20230601	183200	1223327630	5540	5540	5540	5540	0
304	20230601	183100	1223327630	5540	5540	5540	5540	0
305	20230601	183000	1223327630	5540	5540	5540	5540	0
306	20230601	182900	1223327630	5540	5540	5540	5540	0
307	20230601	182800	1223327630	5540	5540	5540	5540	0
308	20230601	182700	1223327630	5540	5540	5540	5540	0
309	20230601	182600	1223327630	5540	5540	5540	5540	0
310	20230601	182500	1223327630	5540	5540	5540	5540	0
311	20230601	182400	1223327630	5540	5540	5540	5540	0
312	20230601	182300	1223327630	5540	5540	5540	5540	0
313	20230601	182200	1223327630	5540	5540	5540	5540	0
314	20230601	182100	1223327630	5540	5540	5540	5540	0
315	20230601	182000	1223327630	5540	5540	5540	5540	0
316	20230601	181900	1223327630	5540	5540	5540	5540	0
317	20230601	181800	1223327630	5540	5540	5540	5540	0
318	20230601	181700	1223327630	5540	5540	5540	5540	0
319	20230601	181600	1223327630	5540	5540	5540	5540	0
320	20230601	181500	1223327630	5540	5540	5540	5540	0
321	20230601	181400	1223327630	5540	5540	5540	5540	0
322	20230601	181300	1223327630	5540	5540	5540	5540	0
323	20230601	181200	1223327630	5540	5540	5540	5540	0
324	20230601	181100	1223327630	5540	5540	5540	5540	0
325	20230601	181000	1223327630	5540	5540	5540	5540	0
326	20230601	180900	1223327630	5540	5540	5540	5540	0
327	20230601	180800	1223327630	5540	5540	5540	5540	0
328	20230601	180700	1223327630	5540	5540	5540	5540	0
329	20230601	180600	1223327630	5540	5540	5540	5540	0
330	20230601	180500	1223327630	5540	5540	5540	5540	0
331	20230601	180400	1223327630	5540	5540	5540	5540	0
332	20230601	180300	1223327630	5540	5540	5540	5540	5507
333	20230601	180200	1223327630	5540	5540	5540	5540	0
334	20230601	180100	1223327630	5540	5540	5540	5540	0
335	20230601	180000	1223327630	5540	5540	5540	5540	0
336	20230601	175900	1223327630	5540	5540	5540	5540	0
337	20230601	175800	1223327630	5540	5540	5540	5540	0
338	20230601	175700	1223327630	5540	5540	5540	5540	0
339	20230601	175600	1223327630	5540	5540	5540	5540	0
340	20230601	175500	1223327630	5540	5540	5540	5540	0
341	20230601	175400	1223327630	5540	5540	5540	5540	0
342	20230601	175300	1223327630	5540	5540	5540	5540	0
343	20230601	175200	1223327630	5540	5540	5540	5540	0
344	20230601	175100	1223327630	5540	5540	5540	5540	0
345	20230601	175000	1223327630	5540	5540	5540	5540	0
346	20230601	174900	1223327630	5540	5540	5540	5540	0
347	20230601	174800	1223327630	5540	5540	5540	5540	0
348	20230601	174700	1223327630	5540	5540	5540	5540	0
349	20230601	174600	1223327630	5540	5540	5540	5540	0
350	20230601	174500	1223327630	5540	5540	5540	5540	0
351	20230601	174400	1223327630	5540	5540	5540	5540	0
352	20230601	174300	1223327630	5540	5540	5540	5540	0
353	20230601	174200	1223327630	5540	5540	5540	5540	0
354	20230601	174100	1223327630	5540	5540	5540	5540	0
355	20230601	174000	1223327630	5540	5540	5540	5540	0
356	20230601	173900	1223327630	5540	5540	5540	5540	0
357	20230601	173800	1223327630	5540	5540	5540	5540	0
358	20230601	173700	1223327630	5540	5540	5540	5540	0
359	20230601	173600	1223327630	5540	5540	5540	5540	0
360	20230601	173500	1223327630	5540	5540	5540	5540	0
361	20230601	173400	1223327630	5540	5540	5540	5540	0
362	20230601	173300	1223327630	5540	5540	5540	5540	5507
363	20230601	173200	1223327630	5540	5540	5540	5540	0
364	20230601	173100	1223327630	5540	5540	5540	5540	0
365	20230601	173000	1223327630	5540	5540	5540	5540	0
366	20230601	172900	1223327630	5540	5540	5540	5540	0
367	20230601	172800	1223327630	5540	5540	5540	5540	0
368	20230601	172700	1223327630	5540	5540	5540	5540	0
369	20230601	172600	1223327630	5540	5540	5540	5540	0
370	20230601	172500	1223327630	5540	5540	5540	5540	0
371	20230601	172400	1223327630	5540	5540	5540	5540	0
372	20230601	172300	1223327630	5540	5540	5540	5540	0
373	20230601	172200	1223327630	5540	5540	5540	5540	0
374	20230601	172100	1223327630	5540	5540	5540	5540	0
375	20230601	172000	1223327630	5540	5540	5540	5540	0
376	20230601	171900	1223327630	5540	5540	5540	5540	0
377	20230601	171800	1223327630	5540	5540	5540	5540	0
378	20230601	171700	1223327630	5540	5540	5540	5540	0
379	20230601	171600	1223327630	5540	5540	5540	5540	0
380	20230601	171500	1223327630	5540	5540	5540	5540	0
381	20230601	171400	1223327630	5540	5540	5540	5540	0
382	20230601	171300	1223327630	5540	5540	5540	5540	0
383	20230601	171200	1223327630	5540	5540	5540	5540	0
384	20230601	171100	1223327630	5540	5540	5540	5540	0
385	20230601	171000	1223327630	5540	5540	5540	5540	0
386	20230601	170900	1223327630	5540	5540	5540	5540	0
387	20230601	170800	1223327630	5540	5540	5540	5540	0
388	20230601	170700	1223327630	5540	5540	5540	5540	0
389	20230601	170600	1223327630	5540	5540	5540	5540	0
390	20230601	170500	1223327630	5540	5540	5540	5540	0
391	20230601	170400	1223327630	5540	5540	5540	5540	0
392	20230601	170300	1223327630	5540	5540	5540	5540	5507
393	20230601	170200	1223327630	5540	5540	5540	5540	0
394	20230601	170100	1223327630	5540	5540	5540	5540	0
395	20230601	170000	1223327630	5540	5540	5540	5540	0
396	20230601	165900	1223327630	5540	5540	5540	5540	0
397	20230601	165800	1223327630	5540	5540	5540	5540	0
398	20230601	165700	1223327630	5540	5540	5540	5540	0
399	20230601	165600	1223327630	5540	5540	5540	5540	0
400	20230601	165500	1223327630	5540	5540	5540	5540	0
401	20230601	165400	1223327630	5540	5540	5540	5540	0
402	20230601	165300	1223327630	5540	5540	5540	5540	0
403	20230601	165200	1223327630	5540	5540	5540	5540	0
404	20230601	165100	1223327630	5540	5540	5540	5540	0
405	20230601	165000	1223327630	5540	5540	5540	5540	0
406	20230601	164900	1223327630	5540	5540	5540	5540	0
407	20230601	164800	1223327630	5540	5540	5540	5540	0
408	20230601	164700	1223327630	5540	5540	5540	5540	0
409	20230601	164600	1223327630	5540	5540	5540	5540	0
410	20230601	164500	1223327630	5540	5540	5540	5540	0
411	20230601	164400	1223327630	5540	5540	5540	5540	0
412	20230601	164300	1223327630	5540	5540	5540	5540	0
413	20230601	164200	1223327630	5540	5540	5540	5540	0
414	20230601	164100	1223327630	5540	5540	5540	5540	0
415	20230601	164000	1223327630	5540	5540	5540	5540	0
416	20230601	163900	1223327630	5540	5540	5540	5540	0
417	20230601	163800	1223327630	5540	5540	5540	5540	0
418	20230601	163700	1223327630	5540	5540	5540	5540	0
419	20230601	163600	1223327630	5540	5540	5540	5540	0
420	20230601	163500	1223327630	5540	5540	5540	5540	0
421	20230601	163400	1223327630	5540	5540	5540	5540	0
422	20230601	163300	1223327630	5540	5540	5540	5540	5507
423	20230601	163200	1223327630	5540	5540	5540	5540	0
424	20230601	163100	1223327630	5540	5540	5540	5540	0
425	20230601	163000	1223327630	5540	5540	5540	5540	0
426	20230601	162900	1223327630	5540	5540	5540	5540	0
427	20230601	162800	1223327630	5540	5540	5540	5540	0
428	20230601	162700	1223327630	5540	5540	5540	5540	0
429	20230601	162600	1223327630	5540	5540	5540	5540	0
430	20230601	162500	1223327630	5540	5540	5540	5540	0
431	20230601	162400	1223327630	5540	5540	5540	5540	0
432	20230601	162300	1223327630	5540	5540	5540	5540	0
433	20230601	162200	1223327630	5540	5540	5540	5540	0
434	20230601	162100	1223327630	5540	5540	5540	5540	0
435	20230601	162000	1223327630	5540	5540	5540	5540	0
436	20230601	161900	1223327630	5540	5540	5540	5540	0
437	20230601	161800	1223327630	5540	5540	5540	5540	0
438	20230601	161700	1223327630	5540	5540	5540	5540	0
439	20230601	161600	1223327630	5540	5540	5540	5540	0
440	20230601	161500	1223327630	5540	5540	5540	5540	0
441	20230601	161400	1223327630	5540	5540	5540	5540	0
442	20230601	161300	1223327630	5540	5540	5540	5540	0
443	20230601	161200	1223327630	5540	5540	5540	5540	0
444	20230601	161100	1223327630	5540	5540	5540	5540	0
445	20230601	161000	1223327630	5540	5540	5540	5540	0
446	20230601	160900	1223327630	5540	5540	5540	5540	0
447	20230601	160800	1223327630	5540	5540	5540	5540	0
448	20230601	160700	1223327630	5540	5540	5540	5540	0
449	20230601	160600	1223327630	5540	5540	5540	5540	0
450	20230601	160500	1223327630	5540	5540	5540	5540	0
451	20230601	160400	1223327630	5540	5540	5540	5540	0
452	20230601	160300	1223327630	5540	5540	5540	5540	5507
453	20230601	160200	1223327630	5540	5540	5540	5540	0
454	20230601	160100	1223327630	5540	5540	5540	5540	0
455	20230601	160000	1223327630	5540	5540	5540	5540	0
456	20230601	155900	1223327630	5540	5540	5540	5540	0
457	20230601	155800	1223327630	5540	5540	5540	5540	0
458	20230601	155700	1223327630	5540	5540	5540	5540	0
459	20230601	155600	1223327630	5540	5540	5540	5540	0
460	20230601	155500	1223327630	5540	5540	5540	5540	0
461	20230601	155400	1223327630	5540	5540	5540	5540	0
462	20230601	155300	1223327630	5540	5540	5540	5540	0
463	20230601	155200	1223327630	5540	5540	5540	5540	0
464	20230601	155100	1223327630	5540	5540	5540	5540	0
465	20230601	155000	1223327630	5540	5540	5540	5540	0
466	20230601	154900	1223327630	5540	5540	5540	5540	0
467	20230601	154800	1223327630	5540	5540	5540	5540	0
468	20230601	154700	1223327630	5540	5540	5540	5540	0
469	20230601	154600	1223327630	5540	5540	5540	5540	0
470	20230601	154500	1223327630	5540	5540	5540	5540	0
471	20230601	154400	1223327630	5540	5540	5540	5540	0
472	20230601	154300	1223327630	5540	5540	5540	5540	0
473	20230601	154200	1223327630	5540	5540	5540	5540	0
474	20230601	154100	1223327630	5540	5540	5540	5540	0
475	20230601	154000	1223327630	5540	5540	5540	5540	0
476	20230601	153900	1223327630	5540	5540	5540	5540	0
477	20230601	153800	1223327630	5540	5540	5540	5540	0
478	20230601	153700	1223327630	5540	5540	5540	5540	0
479	20230601	153600	1223327630	5540	5540	5540	5540	0
480	20230601	153500	1223327630	5540	5540	5540	5540	0
481	20230601	153400	1223327630	5540	5540	5540	5540	0
482	20230601	153300	1223327630	5540	5540	5540	5540	5507
483	20230601	153200	1223327630	5540	5540	5540	5540	0
484	20230601	153100	1223327630	5540	5540	5540	5540	0
485	20230601	153000	1223327630	5540	5540	5540	5540	5507
486	20230601	152900	1192818850	5540	5540	5540	5540	0
487	20230601	152800	1192818850	5540	5540	5540	5540	0
488	20230601	152700	1192818850	5540	5540	5540	5540	0
489	20230601	152600	1192818850	5540	5540	5540	5540	0
490	20230601	152500	1192818850	5540	5540	5540	5540	0
491	20230601	152400	1192818850	5540	5540	5540	5540	0
492	20230601	152300	1192818850	5540	5540	5540	5540	0
493	20230601	152200	1192818850	5540	5540	5540	5540	0
494	20230601	152100	1192818850	5540	5540	5540	5540	0
495	20230601	152000	1192818850	5540	5540	5540	5540	0
496	20230601	151900	1192818850	5540	5550	5570	5540	1068
497	20230601	151800	1186891370	5550	5550	5550	5550	81
498	20230601	151700	1186441820	5540	5570	5570	5540	151
499	20230601	151600	1185602250	5570	5570	5570	5570	1
500	20230601	151500	1185596680	5570	5570	5570	5570	0
501	20230601	151400	1185596680	5570	5570	5570	5540	95
502	20230601	151300	1185068820	5570	5560	5570	5540	595
503	20230601	151200	1181766300	5570	5570	5570	5570	2
504	20230601	151100	1181755160	5570	5570	5570	5570	1148
505	20230601	151000	1175360800	5550	5540	5550	5540	546
506	20230601	150900	1172330510	5550	5560	5560	5550	957
507	20230601	150800	1167019110	5560	5550	5560	5550	1234
508	20230601	150700	1160169300	5550	5550	5550	5550	543
509	20230601	150600	1157155650	5540	5540	5540	5540	4
510	20230601	150500	1157133490	5540	5540	5540	5540	432
511	20230601	150400	1154740210	5550	5550	5550	5550	1028
512	20230601	150300	1149034810	5550	5560	5560	5550	370
513	20230601	150200	1146980960	5560	5560	5560	5560	506
514	20230601	150100	1144167600	5560	5570	5570	5560	202
515	20230601	150000	1143044470	5570	5570	5570	5570	0
516	20230601	145900	1143044470	5570	5570	5570	5570	0
517	20230601	145800	1143044470	5570	5570	5570	5570	3
518	20230601	145700	1143027760	5570	5570	5570	5570	751
519	20230601	145600	1138844690	5570	5570	5570	5570	0
520	20230601	145500	1138844690	5570	5570	5570	5570	0
521	20230601	145400	1138844690	5570	5580	5580	5570	18
522	20230601	145300	1138744420	5590	5590	5590	5590	20
523	20230601	145200	1138632620	5590	5580	5590	5580	397
524	20230601	145100	1136417350	5590	5570	5590	5570	75
525	20230601	145000	1135999390	5590	5590	5590	5590	0
526	20230601	144900	1135999390	5590	5590	5590	5570	13
527	20230601	144800	1135926920	5580	5580	5600	5570	1219
528	20230601	144700	1129117160	5590	5590	5590	5590	15
529	20230601	144600	1129033310	5590	5590	5590	5590	2
530	20230601	144500	1129022130	5590	5590	5590	5590	149
531	20230601	144400	1128189220	5590	5590	5590	5590	23
532	20230601	144300	1128060650	5590	5590	5590	5590	148
533	20230601	144200	1127233330	5590	5590	5590	5590	131
534	20230601	144100	1126501040	5590	5590	5590	5590	52
535	20230601	144000	1126210360	5590	5590	5590	5590	401
536	20230601	143900	1123968770	5590	5580	5590	5580	1795
537	20230601	143800	1113939920	5580	5570	5580	5570	220
538	20230601	143700	1112712790	5570	5570	5570	5570	577
539	20230601	143600	1109498900	5570	5570	5570	5570	793
540	20230601	143500	1105081890	5570	5570	5570	5570	10
541	20230601	143400	1105026190	5570	5570	5570	5570	13
542	20230601	143300	1104953780	5580	5570	5580	5570	197
543	20230601	143200	1103854680	5570	5570	5570	5570	0
544	20230601	143100	1103854680	5570	5570	5570	5570	142
545	20230601	143000	1103063740	5570	5570	5570	5570	0
546	20230601	142900	1103063740	5570	5570	5570	5570	224
547	20230601	142800	1101816060	5580	5580	5580	5580	1
548	20230601	142700	1101810480	5570	5570	5570	5570	35
549	20230601	142600	1101615530	5570	5570	5570	5570	0
550	20230601	142500	1101615530	5570	5580	5580	5570	95
551	20230601	142400	1101085440	5570	5570	5570	5570	222
552	20230601	142300	1099848900	5570	5570	5570	5540	321
553	20230601	142200	1098064980	5580	5570	5580	5570	690
554	20230601	142100	1094214790	5570	5570	5570	5570	301
555	20230601	142000	1092538220	5570	5570	5570	5570	301
556	20230601	141900	1090861650	5570	5560	5570	5560	2
557	20230601	141800	1090850520	5540	5540	5540	5540	0
558	20230601	141700	1090850520	5540	5540	5540	5540	141
559	20230601	141600	1090069380	5540	5540	5560	5540	1087
560	20230601	141500	1084047380	5540	5550	5550	5540	300
561	20230601	141400	1082385290	5550	5550	5550	5550	294
562	20230601	141300	1080753590	5560	5560	5560	5560	382
563	20230601	141200	1078629670	5550	5550	5550	5550	0
564	20230601	141100	1078629670	5550	5550	5550	5550	1747
565	20230601	141000	1068933820	5540	5540	5540	5540	15
566	20230601	140900	1068850720	5550	5550	5550	5550	0
567	20230601	140800	1068850720	5550	5550	5550	5550	0
568	20230601	140700	1068850720	5550	5550	5550	5550	0
569	20230601	140600	1068850720	5550	5550	5550	5550	0
570	20230601	140500	1068850720	5550	5550	5550	5550	0
571	20230601	140400	1068850720	5550	5550	5550	5550	3
572	20230601	140300	1068834070	5540	5540	5540	5540	0
573	20230601	140200	1068834070	5540	5540	5540	5540	12
574	20230601	140100	1068767590	5540	5540	5540	5540	0
575	20230601	140000	1068767590	5540	5540	5540	5540	0
576	20230601	135900	1068767590	5540	5540	5540	5540	47
577	20230601	135800	1068507210	5530	5530	5530	5530	0
578	20230601	135700	1068507210	5530	5530	5530	5530	10
579	20230601	135600	1068451910	5530	5530	5530	5530	445
580	20230601	135500	1065991060	5530	5530	5530	5530	0
581	20230601	135400	1065991060	5530	5540	5540	5530	50
582	20230601	135300	1065714460	5530	5530	5530	5530	1
583	20230601	135200	1065708930	5550	5550	5550	5550	0
584	20230601	135100	1065708930	5550	5550	5550	5550	100
585	20230601	135000	1065153930	5550	5550	5550	5550	60
586	20230601	134900	1064820930	5550	5550	5550	5550	40
587	20230601	134800	1064598930	5550	5550	5550	5550	10
588	20230601	134700	1064543430	5540	5520	5540	5520	8626
589	20230601	134600	1016835120	5520	5520	5520	5520	0
590	20230601	134500	1016835120	5520	5520	5520	5520	0
591	20230601	134400	1016835120	5520	5520	5520	5520	101
592	20230601	134300	1016277600	5520	5530	5530	5520	303
593	20230601	134200	1014604010	5530	5530	5530	5530	20
594	20230601	134100	1014493410	5530	5530	5530	5530	0
595	20230601	134000	1014493410	5530	5530	5530	5530	146
596	20230601	133900	1013686030	5520	5530	5530	5520	155
597	20230601	133800	1012829930	5530	5530	5530	5530	1
598	20230601	133700	1012824400	5530	5530	5530	5530	0
599	20230601	133600	1012824400	5530	5530	5530	5530	70
600	20230601	133500	1012437300	5530	5530	5530	5530	100
601	20230601	133400	1011884300	5530	5530	5530	5530	743
602	20230601	133300	1007775510	5530	5530	5530	5530	500
603	20230601	133200	1005010510	5520	5520	5520	5520	0
604	20230601	133100	1005010510	5520	5520	5520	5520	107
605	20230601	133000	1004419870	5520	5520	5520	5520	20
606	20230601	132900	1004309470	5520	5520	5520	5520	82
607	20230601	132800	1003856830	5520	5530	5530	5520	120
608	20230601	132700	1003194330	5530	5520	5530	5520	2
609	20230601	132600	1003183280	5520	5530	5530	5520	83
610	20230601	132500	1002725110	5530	5530	5530	5530	0
611	20230601	132400	1002725110	5530	5530	5530	5530	105
612	20230601	132300	1002144460	5520	5520	5520	5510	363
613	20230601	132200	1000141660	5530	5520	5530	5520	1056
614	20230601	132100	994308460	5520	5520	5520	5520	0
615	20230601	132000	994308460	5520	5520	5520	5520	100
616	20230601	131900	993756460	5520	5520	5520	5520	0
617	20230601	131800	993756460	5520	5520	5520	5520	0
618	20230601	131700	993756460	5520	5520	5520	5520	0
619	20230601	131600	993756460	5520	5520	5520	5520	0
620	20230601	131500	993756460	5520	5520	5520	5520	101
621	20230601	131400	993198940	5520	5520	5520	5520	0
622	20230601	131300	993198940	5520	5520	5520	5520	89
623	20230601	131200	992707660	5520	5520	5520	5520	0
624	20230601	131100	992707660	5520	5520	5520	5520	0
625	20230601	131000	992707660	5520	5520	5520	5520	0
626	20230601	130900	992707660	5520	5520	5520	5520	20
627	20230601	130800	992597260	5520	5510	5520	5510	68
628	20230601	130700	992222510	5500	5510	5520	5500	802
629	20230601	130600	987806100	5510	5550	5550	5510	440
630	20230601	130500	985380750	5560	5560	5560	5560	0
631	20230601	130400	985380750	5560	5560	5560	5560	0
632	20230601	130300	985380750	5560	5560	5560	5560	0
633	20230601	130200	985380750	5560	5560	5560	5560	0
634	20230601	130100	985380750	5560	5560	5560	5560	0
635	20230601	130000	985380750	5560	5560	5560	5560	3
636	20230601	125900	985364070	5560	5560	5560	5560	0
637	20230601	125800	985364070	5560	5560	5560	5560	0
638	20230601	125700	985364070	5560	5560	5560	5560	1
639	20230601	125600	985358510	5580	5580	5580	5580	0
640	20230601	125500	985358510	5580	5580	5580	5580	189
641	20230601	125400	984303890	5570	5570	5570	5570	1059
642	20230601	125300	978405260	5570	5560	5570	5560	985
643	20230601	125200	972920770	5560	5550	5560	5550	442
644	20230601	125100	970463970	5540	5510	5540	5510	2884
645	20230601	125000	954487810	5510	5510	5510	5510	0
646	20230601	124900	954487810	5510	5530	5530	5510	1783
647	20230601	124800	944654020	5510	5510	5510	5510	0
648	20230601	124700	944654020	5510	5510	5510	5510	50
649	20230601	124600	944378520	5510	5510	5510	5510	0
650	20230601	124500	944378520	5510	5510	5510	5510	0
651	20230601	124400	944378520	5510	5510	5510	5510	3
652	20230601	124300	944361990	5510	5530	5530	5510	658
653	20230601	124200	940730050	5510	5520	5520	5510	550
654	20230601	124100	937699530	5510	5520	5530	5510	503
655	20230601	124000	934927950	5510	5510	5510	5510	1860
656	20230601	123900	924679350	5520	5520	5520	5500	308
657	20230601	123800	922979870	5520	5530	5540	5520	251
658	20230601	123700	921594230	5500	5510	5510	5500	1190
659	20230601	123600	915044400	5510	5510	5510	5510	30
660	20230601	123500	914879100	5510	5510	5510	5510	0
661	20230601	123400	914879100	5510	5510	5510	5510	1000
662	20230601	123300	909369100	5510	5520	5520	5510	2327
663	20230601	123200	896544710	5520	5520	5520	5520	30
664	20230601	123100	896379110	5520	5520	5520	5520	1
665	20230601	123000	896373590	5520	5520	5520	5520	0
666	20230601	122900	896373590	5520	5520	5520	5520	0
667	20230601	122800	896373590	5520	5530	5530	5520	432
668	20230601	122700	893985810	5530	5530	5530	5530	1420
669	20230601	122600	886133210	5530	5530	5530	5530	0
670	20230601	122500	886133210	5530	5540	5540	5530	208
671	20230601	122400	884982940	5540	5520	5540	5520	123
672	20230601	122300	884302760	5530	5520	5530	5520	29
673	20230601	122200	884142490	5530	5530	5530	5530	120
674	20230601	122100	883478890	5530	5530	5530	5530	0
675	20230601	122000	883478890	5530	5530	5530	5530	10
676	20230601	121900	883423590	5510	5510	5520	5510	329
677	20230601	121800	881610720	5510	5530	5530	5510	29
678	20230601	121700	881450530	5530	5530	5530	5530	0
679	20230601	121600	881450530	5530	5530	5530	5530	463
680	20230601	121500	878890140	5530	5530	5530	5530	23
681	20230601	121400	878762950	5540	5530	5540	5530	988
682	20230601	121300	873292630	5530	5530	5530	5530	0
683	20230601	121200	873292630	5530	5530	5530	5530	0
684	20230601	121100	873292630	5530	5520	5530	5520	29
685	20230601	121000	873132450	5510	5510	5510	5510	249
686	20230601	120900	871760460	5500	5530	5530	5500	2500
687	20230601	120800	857978820	5540	5530	5540	5530	51
688	20230601	120700	857696780	5510	5510	5510	5510	0
689	20230601	120600	857696780	5510	5510	5510	5510	0
690	20230601	120500	857696780	5510	5510	5510	5510	0
691	20230601	120400	857696780	5510	5510	5510	5510	0
692	20230601	120300	857696780	5510	5540	5540	5500	10654
693	20230601	120200	798875130	5540	5540	5540	5540	30
694	20230601	120100	798708930	5540	5540	5540	5540	1
695	20230601	120000	798703390	5540	5540	5540	5540	0
696	20230601	115900	798703390	5540	5550	5550	5540	211
697	20230601	115800	797533250	5550	5540	5550	5540	117
698	20230601	115700	796883910	5540	5540	5540	5540	34
699	20230601	115600	796695550	5540	5540	5540	5540	168
700	20230601	115500	795764830	5540	5540	5540	5540	2
701	20230601	115400	795753750	5540	5540	5540	5540	1
702	20230601	115300	795748210	5540	5560	5560	5540	135
703	20230601	115200	794998950	5550	5550	5550	5550	274
704	20230601	115100	793478250	5550	5550	5550	5550	628
705	20230601	115000	789992850	5550	5550	5550	5550	0
706	20230601	114900	789992850	5550	5550	5550	5550	40
707	20230601	114800	789770850	5550	5550	5550	5550	2
708	20230601	114700	789759750	5560	5560	5560	5560	100
709	20230601	114600	789203750	5560	5560	5560	5560	0
710	20230601	114500	789203750	5560	5560	5560	5560	1
711	20230601	114400	789198190	5550	5550	5550	5550	0
712	20230601	114300	789198190	5550	5550	5550	5550	0
713	20230601	114200	789198190	5550	5550	5550	5550	0
714	20230601	114100	789198190	5550	5550	5550	5550	0
715	20230601	114000	789198190	5550	5550	5550	5550	100
716	20230601	113900	788643190	5560	5560	5560	5560	0
717	20230601	113800	788643190	5560	5560	5560	5560	0
718	20230601	113700	788643190	5560	5560	5560	5560	110
719	20230601	113600	788031590	5570	5570	5570	5570	105
720	20230601	113500	787446740	5550	5550	5550	5550	0
721	20230601	113400	787446740	5550	5550	5550	5550	54
722	20230601	113300	787147040	5550	5550	5550	5550	30
723	20230601	113200	786980540	5550	5550	5550	5550	1
724	20230601	113100	786974990	5550	5550	5550	5550	1
725	20230601	113000	786969440	5540	5540	5540	5540	203
726	20230601	112900	785844820	5550	5550	5550	5550	224
727	20230601	112800	784601620	5540	5540	5540	5540	0
728	20230601	112700	784601620	5540	5540	5540	5540	0
729	20230601	112600	784601620	5540	5540	5540	5540	0
730	20230601	112500	784601620	5540	5560	5560	5540	1261
731	20230601	112400	777613800	5550	5550	5550	5550	0
732	20230601	112300	777613800	5550	5550	5550	5550	0
733	20230601	112200	777613800	5550	5560	5560	5550	1100
734	20230601	112100	771507800	5550	5550	5550	5550	60
735	20230601	112000	771174800	5550	5550	5550	5550	0
736	20230601	111900	771174800	5550	5550	5550	5550	1
737	20230601	111800	771169250	5570	5570	5570	5570	1
738	20230601	111700	771163680	5560	5560	5560	5560	847
739	20230601	111600	766454360	5560	5560	5560	5560	0
740	20230601	111500	766454360	5560	5560	5560	5560	5
741	20230601	111400	766426560	5560	5560	5560	5560	100
742	20230601	111300	765870560	5570	5560	5570	5560	19
743	20230601	111200	765764740	5560	5560	5560	5560	105
744	20230601	111100	765180940	5560	5560	5560	5560	143
745	20230601	111000	764385860	5560	5560	5560	5560	0
746	20230601	110900	764385860	5560	5560	5560	5560	452
747	20230601	110800	761872740	5560	5560	5560	5560	261
748	20230601	110700	760421580	5550	5550	5550	5550	195
749	20230601	110600	759339330	5560	5560	5560	5560	191
750	20230601	110500	758277370	5560	5560	5560	5560	65
751	20230601	110400	757915970	5560	5560	5560	5560	689
752	20230601	110300	754085130	5570	5570	5570	5570	40
753	20230601	110200	753862330	5570	5560	5570	5560	22
754	20230601	110100	753739910	5560	5560	5560	5560	253
755	20230601	110000	752333230	5570	5570	5570	5570	100
756	20230601	105900	751776230	5570	5570	5570	5570	90
757	20230601	105800	751274930	5580	5560	5580	5560	662
758	20230601	105700	747581010	5580	5570	5580	5560	1524
759	20230601	105600	739102530	5560	5570	5570	5560	672
760	20230601	105500	735365430	5570	5570	5570	5570	238
761	20230601	105400	734039770	5560	5560	5560	5560	85
762	20230601	105300	733567170	5550	5550	5550	5550	0
763	20230601	105200	733567170	5550	5550	5550	5550	0
764	20230601	105100	733567170	5550	5550	5550	5550	60
765	20230601	105000	733234170	5550	5550	5550	5550	801
766	20230601	104900	728788620	5550	5550	5550	5550	2
767	20230601	104800	728777520	5550	5570	5570	5550	539
768	20230601	104700	725780950	5570	5570	5570	5570	563
769	20230601	104600	722645040	5570	5570	5570	5570	222
770	20230601	104500	721408500	5570	5570	5570	5570	206
771	20230601	104400	720261080	5570	5570	5580	5570	364
772	20230601	104300	718233580	5570	5570	5570	5570	1
773	20230601	104200	718228010	5560	5570	5570	5560	37
774	20230601	104100	718022280	5570	5560	5570	5560	183
775	20230601	104000	717004780	5570	5570	5570	5570	5
776	20230601	103900	716976930	5580	5580	5580	5580	1
777	20230601	103800	716971350	5580	5570	5580	5570	173
778	20230601	103700	716007730	5590	5590	5590	5590	6
779	20230601	103600	715974190	5590	5590	5590	5590	8
780	20230601	103500	715929470	5570	5570	5570	5570	106
781	20230601	103400	715339050	5590	5590	5590	5590	0
782	20230601	103300	715339050	5590	5590	5590	5590	0
783	20230601	103200	715339050	5590	5590	5590	5590	1
784	20230601	103100	715333460	5580	5590	5600	5580	3
785	20230601	103000	715316690	5580	5580	5600	5580	1504
786	20230601	102900	706913670	5580	5580	5580	5580	1
787	20230601	102800	706908090	5550	5560	5560	5550	1517
788	20230601	102700	698488430	5560	5560	5560	5560	500
789	20230601	102600	695708430	5560	5560	5560	5560	40
790	20230601	102500	695486030	5580	5580	5580	5580	0
791	20230601	102400	695486030	5580	5580	5580	5580	14
792	20230601	102300	695407910	5570	5570	5570	5570	0
793	20230601	102200	695407910	5570	5570	5570	5570	20
794	20230601	102100	695296510	5580	5570	5580	5570	548
795	20230601	102000	692244140	5560	5560	5560	5560	0
796	20230601	101900	692244140	5560	5560	5560	5560	200
797	20230601	101800	691132140	5560	5560	5560	5560	50
798	20230601	101700	690854140	5570	5570	5570	5570	107
799	20230601	101600	690258150	5570	5570	5570	5570	4
800	20230601	101500	690235870	5560	5560	5560	5560	0
801	20230601	101400	690235870	5560	5570	5570	5560	270
802	20230601	101300	688733620	5560	5550	5560	5550	268
803	20230601	101200	687243880	5550	5540	5550	5540	181
804	20230601	101100	686239340	5540	5540	5540	5540	150
805	20230601	101000	685408340	5540	5540	5540	5540	600
806	20230601	100900	682084340	5540	5540	5540	5540	219
807	20230601	100800	680871080	5540	5560	5560	5540	153
808	20230601	100700	680022600	5540	5540	5540	5540	0
809	20230601	100600	680022600	5540	5540	5540	5540	0
810	20230601	100500	680022600	5540	5550	5550	5540	957
811	20230601	100400	674717080	5550	5560	5560	5550	3636
812	20230601	100300	654525960	5570	5570	5570	5570	55
813	20230601	100200	654219610	5590	5590	5590	5590	0
814	20230601	100100	654219610	5590	5590	5590	5590	1
815	20230601	100000	654214020	5560	5570	5570	5560	1058
816	20230601	095900	648329540	5570	5570	5570	5570	73
817	20230601	095800	647922930	5590	5600	5600	5580	59
818	20230601	095700	647592960	5610	5610	5610	5610	15
819	20230601	095600	647508810	5610	5590	5620	5580	2387
820	20230601	095500	634153670	5580	5580	5580	5580	0
821	20230601	095400	634153670	5580	5610	5610	5580	297
822	20230601	095300	632493830	5590	5610	5620	5590	965
823	20230601	095200	627080430	5610	5580	5610	5580	3541
824	20230601	095100	607271360	5550	5580	5580	5550	1689
825	20230601	095000	597895390	5580	5580	5580	5550	4861
826	20230601	094900	570896000	5580	5580	5580	5580	24
827	20230601	094800	570762080	5580	5560	5580	5550	2019
828	20230601	094700	559547640	5560	5570	5570	5560	223
829	20230601	094600	558307560	5570	5570	5570	5570	35
830	20230601	094500	558112610	5570	5560	5570	5560	1010
831	20230601	094400	552486930	5560	5560	5560	5560	629
832	20230601	094300	548989690	5560	5560	5560	5560	450
833	20230601	094200	546487690	5550	5550	5550	5550	0
834	20230601	094100	546487690	5550	5550	5550	5550	0
835	20230601	094000	546487690	5550	5580	5590	5550	1704
836	20230601	093900	537018320	5590	5570	5590	5560	432
837	20230601	093800	534612300	5570	5580	5590	5570	1402
838	20230601	093700	526795660	5580	5580	5580	5580	0
839	20230601	093600	526795660	5580	5590	5590	5580	53
840	20230601	093500	526499400	5590	5590	5590	5590	314
841	20230601	093400	524744140	5590	5580	5600	5580	123
842	20230601	093300	524057770	5600	5570	5600	5570	225
843	20230601	093200	522804400	5570	5610	5620	5570	1792
844	20230601	093100	512778670	5610	5590	5610	5590	2013
845	20230601	093000	501502780	5600	5550	5600	5550	854
846	20230601	092900	496741600	5550	5550	5550	5550	650
847	20230601	092800	493134100	5550	5560	5560	5550	200
848	20230601	092700	492022600	5580	5580	5580	5580	130
849	20230601	092600	491297200	5580	5580	5580	5570	203
850	20230601	092500	490165880	5580	5560	5590	5560	1287
851	20230601	092400	482991360	5550	5540	5550	5540	383
852	20230601	092300	480865910	5540	5560	5560	5540	35
853	20230601	092200	480671610	5560	5540	5560	5540	2450
854	20230601	092100	467082940	5540	5560	5560	5540	303
855	20230601	092000	465399380	5560	5540	5560	5540	298
856	20230601	091900	463748400	5560	5560	5560	5560	158
857	20230601	091800	462869920	5560	5560	5560	5560	243
858	20230601	091700	461518840	5560	5540	5560	5520	112
859	20230601	091600	460898960	5520	5570	5570	5520	2249
860	20230601	091500	448450860	5540	5570	5570	5540	816
861	20230601	091400	443912910	5570	5550	5570	5550	750
862	20230601	091300	439742930	5550	5550	5550	5540	767
863	20230601	091200	435487790	5550	5550	5550	5530	365
864	20230601	091100	433466400	5550	5520	5550	5520	1112
865	20230601	091000	427315230	5520	5520	5540	5520	401
866	20230601	090900	425101670	5520	5570	5590	5500	7519
867	20230601	090800	383316890	5570	5550	5580	5550	1245
868	20230601	090700	376399520	5550	5530	5550	5530	1347
869	20230601	090600	368938390	5530	5500	5530	5480	2671
870	20230601	090500	354271940	5520	5480	5520	5470	3651
871	20230601	090400	334246380	5510	5500	5510	5490	2981
872	20230601	090300	317863710	5500	5500	5500	5490	2753
873	20230601	090200	302745510	5500	5500	5520	5490	4240
874	20230601	090100	279399990	5500	5550	5570	5470	11169
875	20230601	090000	217762730	5550	5800	5800	5550	37766