KissMeData/004980/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	225500	1814670380	9530	9530	9530	9530	1531
3	20230601	225400	1814670380	9530	9530	9530	9530	0
4	20230601	225300	1814670380	9530	9530	9530	9530	0
5	20230601	225200	1814670380	9530	9530	9530	9530	0
6	20230601	225100	1814670380	9530	9530	9530	9530	0
7	20230601	225000	1814670380	9530	9530	9530	9530	0
8	20230601	224900	1814670380	9530	9530	9530	9530	0
9	20230601	224800	1814670380	9530	9530	9530	9530	0
10	20230601	224700	1814670380	9530	9530	9530	9530	0
11	20230601	224600	1814670380	9530	9530	9530	9530	0
12	20230601	224500	1814670380	9530	9530	9530	9530	0
13	20230601	224400	1814670380	9530	9530	9530	9530	0
14	20230601	224300	1814670380	9530	9530	9530	9530	0
15	20230601	224200	1814670380	9530	9530	9530	9530	0
16	20230601	224100	1814670380	9530	9530	9530	9530	0
17	20230601	224000	1814670380	9530	9530	9530	9530	0
18	20230601	223900	1814670380	9530	9530	9530	9530	0
19	20230601	223800	1814670380	9530	9530	9530	9530	0
20	20230601	223700	1814670380	9530	9530	9530	9530	0
21	20230601	223600	1814670380	9530	9530	9530	9530	0
22	20230601	223500	1814670380	9530	9530	9530	9530	0
23	20230601	223400	1814670380	9530	9530	9530	9530	0
24	20230601	223300	1814670380	9530	9530	9530	9530	0
25	20230601	223200	1814670380	9530	9530	9530	9530	0
26	20230601	223100	1814670380	9530	9530	9530	9530	0
27	20230601	223000	1814670380	9530	9530	9530	9530	0
28	20230601	222900	1814670380	9530	9530	9530	9530	0
29	20230601	222800	1814670380	9530	9530	9530	9530	0
30	20230601	222700	1814670380	9530	9530	9530	9530	0
31	20230601	222600	1814670380	9530	9530	9530	9530	0
32	20230601	222500	1814670380	9530	9530	9530	9530	1531
33	20230601	222400	1814670380	9530	9530	9530	9530	0
34	20230601	222300	1814670380	9530	9530	9530	9530	0
35	20230601	222200	1814670380	9530	9530	9530	9530	0
36	20230601	222100	1814670380	9530	9530	9530	9530	0
37	20230601	222000	1814670380	9530	9530	9530	9530	0
38	20230601	221900	1814670380	9530	9530	9530	9530	0
39	20230601	221800	1814670380	9530	9530	9530	9530	0
40	20230601	221700	1814670380	9530	9530	9530	9530	0
41	20230601	221600	1814670380	9530	9530	9530	9530	0
42	20230601	221500	1814670380	9530	9530	9530	9530	0
43	20230601	221400	1814670380	9530	9530	9530	9530	0
44	20230601	221300	1814670380	9530	9530	9530	9530	0
45	20230601	221200	1814670380	9530	9530	9530	9530	0
46	20230601	221100	1814670380	9530	9530	9530	9530	0
47	20230601	221000	1814670380	9530	9530	9530	9530	0
48	20230601	220900	1814670380	9530	9530	9530	9530	0
49	20230601	220800	1814670380	9530	9530	9530	9530	0
50	20230601	220700	1814670380	9530	9530	9530	9530	0
51	20230601	220600	1814670380	9530	9530	9530	9530	0
52	20230601	220500	1814670380	9530	9530	9530	9530	0
53	20230601	220400	1814670380	9530	9530	9530	9530	0
54	20230601	220300	1814670380	9530	9530	9530	9530	0
55	20230601	220200	1814670380	9530	9530	9530	9530	0
56	20230601	220100	1814670380	9530	9530	9530	9530	0
57	20230601	220000	1814670380	9530	9530	9530	9530	0
58	20230601	215900	1814670380	9530	9530	9530	9530	0
59	20230601	215800	1814670380	9530	9530	9530	9530	0
60	20230601	215700	1814670380	9530	9530	9530	9530	0
61	20230601	215600	1814670380	9530	9530	9530	9530	0
62	20230601	215500	1814670380	9530	9530	9530	9530	1531
63	20230601	215400	1814670380	9530	9530	9530	9530	0
64	20230601	215300	1814670380	9530	9530	9530	9530	0
65	20230601	215200	1814670380	9530	9530	9530	9530	0
66	20230601	215100	1814670380	9530	9530	9530	9530	0
67	20230601	215000	1814670380	9530	9530	9530	9530	0
68	20230601	214900	1814670380	9530	9530	9530	9530	0
69	20230601	214800	1814670380	9530	9530	9530	9530	0
70	20230601	214700	1814670380	9530	9530	9530	9530	0
71	20230601	214600	1814670380	9530	9530	9530	9530	0
72	20230601	214500	1814670380	9530	9530	9530	9530	0
73	20230601	214400	1814670380	9530	9530	9530	9530	0
74	20230601	214300	1814670380	9530	9530	9530	9530	0
75	20230601	214200	1814670380	9530	9530	9530	9530	0
76	20230601	214100	1814670380	9530	9530	9530	9530	0
77	20230601	214000	1814670380	9530	9530	9530	9530	0
78	20230601	213900	1814670380	9530	9530	9530	9530	0
79	20230601	213800	1814670380	9530	9530	9530	9530	0
80	20230601	213700	1814670380	9530	9530	9530	9530	0
81	20230601	213600	1814670380	9530	9530	9530	9530	0
82	20230601	213500	1814670380	9530	9530	9530	9530	0
83	20230601	213400	1814670380	9530	9530	9530	9530	0
84	20230601	213300	1814670380	9530	9530	9530	9530	0
85	20230601	213200	1814670380	9530	9530	9530	9530	0
86	20230601	213100	1814670380	9530	9530	9530	9530	0
87	20230601	213000	1814670380	9530	9530	9530	9530	0
88	20230601	212900	1814670380	9530	9530	9530	9530	0
89	20230601	212800	1814670380	9530	9530	9530	9530	0
90	20230601	212700	1814670380	9530	9530	9530	9530	0
91	20230601	212600	1814670380	9530	9530	9530	9530	0
92	20230601	212500	1814670380	9530	9530	9530	9530	1531
93	20230601	212400	1814670380	9530	9530	9530	9530	0
94	20230601	212300	1814670380	9530	9530	9530	9530	0
95	20230601	212200	1814670380	9530	9530	9530	9530	0
96	20230601	212100	1814670380	9530	9530	9530	9530	0
97	20230601	212000	1814670380	9530	9530	9530	9530	0
98	20230601	211900	1814670380	9530	9530	9530	9530	0
99	20230601	211800	1814670380	9530	9530	9530	9530	0
100	20230601	211700	1814670380	9530	9530	9530	9530	0
101	20230601	211600	1814670380	9530	9530	9530	9530	0
102	20230601	211500	1814670380	9530	9530	9530	9530	0
103	20230601	211400	1814670380	9530	9530	9530	9530	0
104	20230601	211300	1814670380	9530	9530	9530	9530	0
105	20230601	211200	1814670380	9530	9530	9530	9530	0
106	20230601	211100	1814670380	9530	9530	9530	9530	0
107	20230601	211000	1814670380	9530	9530	9530	9530	0
108	20230601	210900	1814670380	9530	9530	9530	9530	0
109	20230601	210800	1814670380	9530	9530	9530	9530	0
110	20230601	210700	1814670380	9530	9530	9530	9530	0
111	20230601	210600	1814670380	9530	9530	9530	9530	0
112	20230601	210500	1814670380	9530	9530	9530	9530	0
113	20230601	210400	1814670380	9530	9530	9530	9530	0
114	20230601	210300	1814670380	9530	9530	9530	9530	0
115	20230601	210200	1814670380	9530	9530	9530	9530	0
116	20230601	210100	1814670380	9530	9530	9530	9530	0
117	20230601	210000	1814670380	9530	9530	9530	9530	0
118	20230601	205900	1814670380	9530	9530	9530	9530	0
119	20230601	205800	1814670380	9530	9530	9530	9530	0
120	20230601	205700	1814670380	9530	9530	9530	9530	0
121	20230601	205600	1814670380	9530	9530	9530	9530	0
122	20230601	205500	1814670380	9530	9530	9530	9530	1531
123	20230601	205400	1814670380	9530	9530	9530	9530	0
124	20230601	205300	1814670380	9530	9530	9530	9530	0
125	20230601	205200	1814670380	9530	9530	9530	9530	0
126	20230601	205100	1814670380	9530	9530	9530	9530	0
127	20230601	205000	1814670380	9530	9530	9530	9530	0
128	20230601	204900	1814670380	9530	9530	9530	9530	0
129	20230601	204800	1814670380	9530	9530	9530	9530	0
130	20230601	204700	1814670380	9530	9530	9530	9530	0
131	20230601	204600	1814670380	9530	9530	9530	9530	0
132	20230601	204500	1814670380	9530	9530	9530	9530	0
133	20230601	204400	1814670380	9530	9530	9530	9530	0
134	20230601	204300	1814670380	9530	9530	9530	9530	0
135	20230601	204200	1814670380	9530	9530	9530	9530	0
136	20230601	204100	1814670380	9530	9530	9530	9530	0
137	20230601	204000	1814670380	9530	9530	9530	9530	0
138	20230601	203900	1814670380	9530	9530	9530	9530	0
139	20230601	203800	1814670380	9530	9530	9530	9530	0
140	20230601	203700	1814670380	9530	9530	9530	9530	0
141	20230601	203600	1814670380	9530	9530	9530	9530	0
142	20230601	203500	1814670380	9530	9530	9530	9530	0
143	20230601	203400	1814670380	9530	9530	9530	9530	0
144	20230601	203300	1814670380	9530	9530	9530	9530	0
145	20230601	203200	1814670380	9530	9530	9530	9530	0
146	20230601	203100	1814670380	9530	9530	9530	9530	0
147	20230601	203000	1814670380	9530	9530	9530	9530	0
148	20230601	202900	1814670380	9530	9530	9530	9530	0
149	20230601	202800	1814670380	9530	9530	9530	9530	0
150	20230601	202700	1814670380	9530	9530	9530	9530	0
151	20230601	202600	1814670380	9530	9530	9530	9530	0
152	20230601	202500	1814670380	9530	9530	9530	9530	1531
153	20230601	202400	1814670380	9530	9530	9530	9530	0
154	20230601	202300	1814670380	9530	9530	9530	9530	0
155	20230601	202200	1814670380	9530	9530	9530	9530	0
156	20230601	202100	1814670380	9530	9530	9530	9530	0
157	20230601	202000	1814670380	9530	9530	9530	9530	0
158	20230601	201900	1814670380	9530	9530	9530	9530	0
159	20230601	201800	1814670380	9530	9530	9530	9530	0
160	20230601	201700	1814670380	9530	9530	9530	9530	0
161	20230601	201600	1814670380	9530	9530	9530	9530	0
162	20230601	201500	1814670380	9530	9530	9530	9530	0
163	20230601	201400	1814670380	9530	9530	9530	9530	0
164	20230601	201300	1814670380	9530	9530	9530	9530	0
165	20230601	201200	1814670380	9530	9530	9530	9530	0
166	20230601	201100	1814670380	9530	9530	9530	9530	0
167	20230601	201000	1814670380	9530	9530	9530	9530	0
168	20230601	200900	1814670380	9530	9530	9530	9530	0
169	20230601	200800	1814670380	9530	9530	9530	9530	0
170	20230601	200700	1814670380	9530	9530	9530	9530	0
171	20230601	200600	1814670380	9530	9530	9530	9530	0
172	20230601	200500	1814670380	9530	9530	9530	9530	0
173	20230601	200400	1814670380	9530	9530	9530	9530	0
174	20230601	200300	1814670380	9530	9530	9530	9530	0
175	20230601	200200	1814670380	9530	9530	9530	9530	0
176	20230601	200100	1814670380	9530	9530	9530	9530	0
177	20230601	200000	1814670380	9530	9530	9530	9530	0
178	20230601	195900	1814670380	9530	9530	9530	9530	0
179	20230601	195800	1814670380	9530	9530	9530	9530	0
180	20230601	195700	1814670380	9530	9530	9530	9530	0
181	20230601	195600	1814670380	9530	9530	9530	9530	0
182	20230601	195500	1814670380	9530	9530	9530	9530	1531
183	20230601	195400	1814670380	9530	9530	9530	9530	0
184	20230601	195300	1814670380	9530	9530	9530	9530	0
185	20230601	195200	1814670380	9530	9530	9530	9530	0
186	20230601	195100	1814670380	9530	9530	9530	9530	0
187	20230601	195000	1814670380	9530	9530	9530	9530	0
188	20230601	194900	1814670380	9530	9530	9530	9530	0
189	20230601	194800	1814670380	9530	9530	9530	9530	0
190	20230601	194700	1814670380	9530	9530	9530	9530	0
191	20230601	194600	1814670380	9530	9530	9530	9530	0
192	20230601	194500	1814670380	9530	9530	9530	9530	0
193	20230601	194400	1814670380	9530	9530	9530	9530	0
194	20230601	194300	1814670380	9530	9530	9530	9530	0
195	20230601	194200	1814670380	9530	9530	9530	9530	0
196	20230601	194100	1814670380	9530	9530	9530	9530	0
197	20230601	194000	1814670380	9530	9530	9530	9530	0
198	20230601	193900	1814670380	9530	9530	9530	9530	0
199	20230601	193800	1814670380	9530	9530	9530	9530	0
200	20230601	193700	1814670380	9530	9530	9530	9530	0
201	20230601	193600	1814670380	9530	9530	9530	9530	0
202	20230601	193500	1814670380	9530	9530	9530	9530	0
203	20230601	193400	1814670380	9530	9530	9530	9530	0
204	20230601	193300	1814670380	9530	9530	9530	9530	0
205	20230601	193200	1814670380	9530	9530	9530	9530	0
206	20230601	193100	1814670380	9530	9530	9530	9530	0
207	20230601	193000	1814670380	9530	9530	9530	9530	0
208	20230601	192900	1814670380	9530	9530	9530	9530	0
209	20230601	192800	1814670380	9530	9530	9530	9530	0
210	20230601	192700	1814670380	9530	9530	9530	9530	0
211	20230601	192600	1814670380	9530	9530	9530	9530	0
212	20230601	192500	1814670380	9530	9530	9530	9530	1531
213	20230601	192400	1814670380	9530	9530	9530	9530	0
214	20230601	192300	1814670380	9530	9530	9530	9530	0
215	20230601	192200	1814670380	9530	9530	9530	9530	0
216	20230601	192100	1814670380	9530	9530	9530	9530	0
217	20230601	192000	1814670380	9530	9530	9530	9530	0
218	20230601	191900	1814670380	9530	9530	9530	9530	0
219	20230601	191800	1814670380	9530	9530	9530	9530	0
220	20230601	191700	1814670380	9530	9530	9530	9530	0
221	20230601	191600	1814670380	9530	9530	9530	9530	0
222	20230601	191500	1814670380	9530	9530	9530	9530	0
223	20230601	191400	1814670380	9530	9530	9530	9530	0
224	20230601	191300	1814670380	9530	9530	9530	9530	0
225	20230601	191200	1814670380	9530	9530	9530	9530	0
226	20230601	191100	1814670380	9530	9530	9530	9530	0
227	20230601	191000	1814670380	9530	9530	9530	9530	0
228	20230601	190900	1814670380	9530	9530	9530	9530	0
229	20230601	190800	1814670380	9530	9530	9530	9530	0
230	20230601	190700	1814670380	9530	9530	9530	9530	0
231	20230601	190600	1814670380	9530	9530	9530	9530	0
232	20230601	190500	1814670380	9530	9530	9530	9530	0
233	20230601	190400	1814670380	9530	9530	9530	9530	0
234	20230601	190300	1814670380	9530	9530	9530	9530	0
235	20230601	190200	1814670380	9530	9530	9530	9530	0
236	20230601	190100	1814670380	9530	9530	9530	9530	0
237	20230601	190000	1814670380	9530	9530	9530	9530	0
238	20230601	185900	1814670380	9530	9530	9530	9530	0
239	20230601	185800	1814670380	9530	9530	9530	9530	0
240	20230601	185700	1814670380	9530	9530	9530	9530	0
241	20230601	185600	1814670380	9530	9530	9530	9530	0
242	20230601	185500	1814670380	9530	9530	9530	9530	1531
243	20230601	185400	1814670380	9530	9530	9530	9530	0
244	20230601	185300	1814670380	9530	9530	9530	9530	0
245	20230601	185200	1814670380	9530	9530	9530	9530	0
246	20230601	185100	1814670380	9530	9530	9530	9530	0
247	20230601	185000	1814670380	9530	9530	9530	9530	0
248	20230601	184900	1814670380	9530	9530	9530	9530	0
249	20230601	184800	1814670380	9530	9530	9530	9530	0
250	20230601	184700	1814670380	9530	9530	9530	9530	0
251	20230601	184600	1814670380	9530	9530	9530	9530	0
252	20230601	184500	1814670380	9530	9530	9530	9530	0
253	20230601	184400	1814670380	9530	9530	9530	9530	0
254	20230601	184300	1814670380	9530	9530	9530	9530	0
255	20230601	184200	1814670380	9530	9530	9530	9530	0
256	20230601	184100	1814670380	9530	9530	9530	9530	0
257	20230601	184000	1814670380	9530	9530	9530	9530	0
258	20230601	183900	1814670380	9530	9530	9530	9530	0
259	20230601	183800	1814670380	9530	9530	9530	9530	0
260	20230601	183700	1814670380	9530	9530	9530	9530	0
261	20230601	183600	1814670380	9530	9530	9530	9530	0
262	20230601	183500	1814670380	9530	9530	9530	9530	0
263	20230601	183400	1814670380	9530	9530	9530	9530	0
264	20230601	183300	1814670380	9530	9530	9530	9530	0
265	20230601	183200	1814670380	9530	9530	9530	9530	0
266	20230601	183100	1814670380	9530	9530	9530	9530	0
267	20230601	183000	1814670380	9530	9530	9530	9530	0
268	20230601	182900	1814670380	9530	9530	9530	9530	0
269	20230601	182800	1814670380	9530	9530	9530	9530	0
270	20230601	182700	1814670380	9530	9530	9530	9530	0
271	20230601	182600	1814670380	9530	9530	9530	9530	0
272	20230601	182500	1814670380	9530	9530	9530	9530	1531
273	20230601	182400	1814670380	9530	9530	9530	9530	0
274	20230601	182300	1814670380	9530	9530	9530	9530	0
275	20230601	182200	1814670380	9530	9530	9530	9530	0
276	20230601	182100	1814670380	9530	9530	9530	9530	0
277	20230601	182000	1814670380	9530	9530	9530	9530	0
278	20230601	181900	1814670380	9530	9530	9530	9530	0
279	20230601	181800	1814670380	9530	9530	9530	9530	0
280	20230601	181700	1814670380	9530	9530	9530	9530	0
281	20230601	181600	1814670380	9530	9530	9530	9530	0
282	20230601	181500	1814670380	9530	9530	9530	9530	0
283	20230601	181400	1814670380	9530	9530	9530	9530	0
284	20230601	181300	1814670380	9530	9530	9530	9530	0
285	20230601	181200	1814670380	9530	9530	9530	9530	0
286	20230601	181100	1814670380	9530	9530	9530	9530	0
287	20230601	181000	1814670380	9530	9530	9530	9530	0
288	20230601	180900	1814670380	9530	9530	9530	9530	0
289	20230601	180800	1814670380	9530	9530	9530	9530	0
290	20230601	180700	1814670380	9530	9530	9530	9530	0
291	20230601	180600	1814670380	9530	9530	9530	9530	0
292	20230601	180500	1814670380	9530	9530	9530	9530	0
293	20230601	180400	1814670380	9530	9530	9530	9530	0
294	20230601	180300	1814670380	9530	9530	9530	9530	0
295	20230601	180200	1814670380	9530	9530	9530	9530	0
296	20230601	180100	1814670380	9530	9530	9530	9530	0
297	20230601	180000	1814670380	9530	9530	9530	9530	0
298	20230601	175900	1814670380	9530	9530	9530	9530	0
299	20230601	175800	1814670380	9530	9530	9530	9530	0
300	20230601	175700	1814670380	9530	9530	9530	9530	0
301	20230601	175600	1814670380	9530	9530	9530	9530	0
302	20230601	175500	1814670380	9530	9530	9530	9530	1531
303	20230601	175400	1814670380	9530	9530	9530	9530	0
304	20230601	175300	1814670380	9530	9530	9530	9530	0
305	20230601	175200	1814670380	9530	9530	9530	9530	0
306	20230601	175100	1814670380	9530	9530	9530	9530	0
307	20230601	175000	1814670380	9530	9530	9530	9530	0
308	20230601	174900	1814670380	9530	9530	9530	9530	0
309	20230601	174800	1814670380	9530	9530	9530	9530	0
310	20230601	174700	1814670380	9530	9530	9530	9530	0
311	20230601	174600	1814670380	9530	9530	9530	9530	0
312	20230601	174500	1814670380	9530	9530	9530	9530	0
313	20230601	174400	1814670380	9530	9530	9530	9530	0
314	20230601	174300	1814670380	9530	9530	9530	9530	0
315	20230601	174200	1814670380	9530	9530	9530	9530	0
316	20230601	174100	1814670380	9530	9530	9530	9530	0
317	20230601	174000	1814670380	9530	9530	9530	9530	0
318	20230601	173900	1814670380	9530	9530	9530	9530	0
319	20230601	173800	1814670380	9530	9530	9530	9530	0
320	20230601	173700	1814670380	9530	9530	9530	9530	0
321	20230601	173600	1814670380	9530	9530	9530	9530	0
322	20230601	173500	1814670380	9530	9530	9530	9530	0
323	20230601	173400	1814670380	9530	9530	9530	9530	0
324	20230601	173300	1814670380	9530	9530	9530	9530	0
325	20230601	173200	1814670380	9530	9530	9530	9530	0
326	20230601	173100	1814670380	9530	9530	9530	9530	0
327	20230601	173000	1814670380	9530	9530	9530	9530	0
328	20230601	172900	1814670380	9530	9530	9530	9530	0
329	20230601	172800	1814670380	9530	9530	9530	9530	0
330	20230601	172700	1814670380	9530	9530	9530	9530	0
331	20230601	172600	1814670380	9530	9530	9530	9530	0
332	20230601	172500	1814670380	9530	9530	9530	9530	1531
333	20230601	172400	1814670380	9530	9530	9530	9530	0
334	20230601	172300	1814670380	9530	9530	9530	9530	0
335	20230601	172200	1814670380	9530	9530	9530	9530	0
336	20230601	172100	1814670380	9530	9530	9530	9530	0
337	20230601	172000	1814670380	9530	9530	9530	9530	0
338	20230601	171900	1814670380	9530	9530	9530	9530	0
339	20230601	171800	1814670380	9530	9530	9530	9530	0
340	20230601	171700	1814670380	9530	9530	9530	9530	0
341	20230601	171600	1814670380	9530	9530	9530	9530	0
342	20230601	171500	1814670380	9530	9530	9530	9530	0
343	20230601	171400	1814670380	9530	9530	9530	9530	0
344	20230601	171300	1814670380	9530	9530	9530	9530	0
345	20230601	171200	1814670380	9530	9530	9530	9530	0
346	20230601	171100	1814670380	9530	9530	9530	9530	0
347	20230601	171000	1814670380	9530	9530	9530	9530	0
348	20230601	170900	1814670380	9530	9530	9530	9530	0
349	20230601	170800	1814670380	9530	9530	9530	9530	0
350	20230601	170700	1814670380	9530	9530	9530	9530	0
351	20230601	170600	1814670380	9530	9530	9530	9530	0
352	20230601	170500	1814670380	9530	9530	9530	9530	0
353	20230601	170400	1814670380	9530	9530	9530	9530	0
354	20230601	170300	1814670380	9530	9530	9530	9530	0
355	20230601	170200	1814670380	9530	9530	9530	9530	0
356	20230601	170100	1814670380	9530	9530	9530	9530	0
357	20230601	170000	1814670380	9530	9530	9530	9530	0
358	20230601	165900	1814670380	9530	9530	9530	9530	0
359	20230601	165800	1814670380	9530	9530	9530	9530	0
360	20230601	165700	1814670380	9530	9530	9530	9530	0
361	20230601	165600	1814670380	9530	9530	9530	9530	0
362	20230601	165500	1814670380	9530	9530	9530	9530	1531
363	20230601	165400	1814670380	9530	9530	9530	9530	0
364	20230601	165300	1814670380	9530	9530	9530	9530	0
365	20230601	165200	1814670380	9530	9530	9530	9530	0
366	20230601	165100	1814670380	9530	9530	9530	9530	0
367	20230601	165000	1814670380	9530	9530	9530	9530	0
368	20230601	164900	1814670380	9530	9530	9530	9530	0
369	20230601	164800	1814670380	9530	9530	9530	9530	0
370	20230601	164700	1814670380	9530	9530	9530	9530	0
371	20230601	164600	1814670380	9530	9530	9530	9530	0
372	20230601	164500	1814670380	9530	9530	9530	9530	0
373	20230601	164400	1814670380	9530	9530	9530	9530	0
374	20230601	164300	1814670380	9530	9530	9530	9530	0
375	20230601	164200	1814670380	9530	9530	9530	9530	0
376	20230601	164100	1814670380	9530	9530	9530	9530	0
377	20230601	164000	1814670380	9530	9530	9530	9530	0
378	20230601	163900	1814670380	9530	9530	9530	9530	0
379	20230601	163800	1814670380	9530	9530	9530	9530	0
380	20230601	163700	1814670380	9530	9530	9530	9530	0
381	20230601	163600	1814670380	9530	9530	9530	9530	0
382	20230601	163500	1814670380	9530	9530	9530	9530	0
383	20230601	163400	1814670380	9530	9530	9530	9530	0
384	20230601	163300	1814670380	9530	9530	9530	9530	0
385	20230601	163200	1814670380	9530	9530	9530	9530	0
386	20230601	163100	1814670380	9530	9530	9530	9530	0
387	20230601	163000	1814670380	9530	9530	9530	9530	0
388	20230601	162900	1814670380	9530	9530	9530	9530	0
389	20230601	162800	1814670380	9530	9530	9530	9530	0
390	20230601	162700	1814670380	9530	9530	9530	9530	0
391	20230601	162600	1814670380	9530	9530	9530	9530	0
392	20230601	162500	1814670380	9530	9530	9530	9530	1531
393	20230601	162400	1814670380	9530	9530	9530	9530	0
394	20230601	162300	1814670380	9530	9530	9530	9530	0
395	20230601	162200	1814670380	9530	9530	9530	9530	0
396	20230601	162100	1814670380	9530	9530	9530	9530	0
397	20230601	162000	1814670380	9530	9530	9530	9530	0
398	20230601	161900	1814670380	9530	9530	9530	9530	0
399	20230601	161800	1814670380	9530	9530	9530	9530	0
400	20230601	161700	1814670380	9530	9530	9530	9530	0
401	20230601	161600	1814670380	9530	9530	9530	9530	0
402	20230601	161500	1814670380	9530	9530	9530	9530	0
403	20230601	161400	1814670380	9530	9530	9530	9530	0
404	20230601	161300	1814670380	9530	9530	9530	9530	0
405	20230601	161200	1814670380	9530	9530	9530	9530	0
406	20230601	161100	1814670380	9530	9530	9530	9530	0
407	20230601	161000	1814670380	9530	9530	9530	9530	0
408	20230601	160900	1814670380	9530	9530	9530	9530	0
409	20230601	160800	1814670380	9530	9530	9530	9530	0
410	20230601	160700	1814670380	9530	9530	9530	9530	0
411	20230601	160600	1814670380	9530	9530	9530	9530	0
412	20230601	160500	1814670380	9530	9530	9530	9530	0
413	20230601	160400	1814670380	9530	9530	9530	9530	0
414	20230601	160300	1814670380	9530	9530	9530	9530	0
415	20230601	160200	1814670380	9530	9530	9530	9530	0
416	20230601	160100	1814670380	9530	9530	9530	9530	0
417	20230601	160000	1814670380	9530	9530	9530	9530	0
418	20230601	155900	1814670380	9530	9530	9530	9530	0
419	20230601	155800	1814670380	9530	9530	9530	9530	0
420	20230601	155700	1814670380	9530	9530	9530	9530	0
421	20230601	155600	1814670380	9530	9530	9530	9530	0
422	20230601	155500	1814670380	9530	9530	9530	9530	1531
423	20230601	155400	1814670380	9530	9530	9530	9530	0
424	20230601	155300	1814670380	9530	9530	9530	9530	0
425	20230601	155200	1814670380	9530	9530	9530	9530	0
426	20230601	155100	1814670380	9530	9530	9530	9530	0
427	20230601	155000	1814670380	9530	9530	9530	9530	0
428	20230601	154900	1814670380	9530	9530	9530	9530	0
429	20230601	154800	1814670380	9530	9530	9530	9530	0
430	20230601	154700	1814670380	9530	9530	9530	9530	0
431	20230601	154600	1814670380	9530	9530	9530	9530	0
432	20230601	154500	1814670380	9530	9530	9530	9530	0
433	20230601	154400	1814670380	9530	9530	9530	9530	0
434	20230601	154300	1814670380	9530	9530	9530	9530	0
435	20230601	154200	1814670380	9530	9530	9530	9530	0
436	20230601	154100	1814670380	9530	9530	9530	9530	0
437	20230601	154000	1814670380	9530	9530	9530	9530	0
438	20230601	153900	1814670380	9530	9530	9530	9530	0
439	20230601	153800	1814670380	9530	9530	9530	9530	0
440	20230601	153700	1814670380	9530	9530	9530	9530	0
441	20230601	153600	1814670380	9530	9530	9530	9530	0
442	20230601	153500	1814670380	9530	9530	9530	9530	0
443	20230601	153400	1814670380	9530	9530	9530	9530	0
444	20230601	153300	1814670380	9530	9530	9530	9530	0
445	20230601	153200	1814670380	9530	9530	9530	9530	0
446	20230601	153100	1814670380	9530	9530	9530	9530	0
447	20230601	153000	1814670380	9530	9530	9530	9530	1531
448	20230601	152900	1800079950	9540	9540	9540	9540	0
449	20230601	152800	1800079950	9540	9540	9540	9540	0
450	20230601	152700	1800079950	9540	9540	9540	9540	0
451	20230601	152600	1800079950	9540	9540	9540	9540	0
452	20230601	152500	1800079950	9540	9540	9540	9540	0
453	20230601	152400	1800079950	9540	9540	9540	9540	0
454	20230601	152300	1800079950	9540	9540	9540	9540	0
455	20230601	152200	1800079950	9540	9540	9540	9540	0
456	20230601	152100	1800079950	9540	9540	9540	9540	0
457	20230601	152000	1800079950	9540	9540	9540	9540	0
458	20230601	151900	1800079950	9540	9520	9540	9520	847
459	20230601	151800	1792011470	9530	9530	9530	9530	1340
460	20230601	151700	1779241270	9520	9520	9520	9520	99
461	20230601	151600	1778298790	9500	9500	9500	9500	474
462	20230601	151500	1773795790	9520	9520	9520	9520	362
463	20230601	151400	1770349550	9520	9520	9520	9520	15
464	20230601	151300	1770206750	9520	9520	9520	9520	101
465	20230601	151200	1769245230	9520	9520	9520	9520	0
466	20230601	151100	1769245230	9520	9520	9520	9520	96
467	20230601	151000	1768331310	9520	9500	9520	9500	2
468	20230601	150900	1768312290	9500	9510	9510	9500	1000
469	20230601	150800	1758811730	9510	9510	9510	9510	19
470	20230601	150700	1758631040	9510	9510	9510	9510	528
471	20230601	150600	1753609760	9510	9510	9510	9510	304
472	20230601	150500	1750718720	9510	9510	9510	9510	1
473	20230601	150400	1750709210	9490	9490	9490	9490	0
474	20230601	150300	1750709210	9490	9490	9490	9490	13
475	20230601	150200	1750585840	9490	9490	9490	9490	0
476	20230601	150100	1750585840	9490	9490	9490	9490	0
477	20230601	150000	1750585840	9490	9520	9520	9490	17
478	20230601	145900	1750424420	9500	9490	9500	9490	162
479	20230601	145800	1748885990	9500	9500	9520	9490	74
480	20230601	145700	1748183140	9510	9490	9510	9490	5
481	20230601	145600	1748135670	9500	9500	9500	9500	1
482	20230601	145500	1748126170	9510	9510	9510	9510	1
483	20230601	145400	1748116660	9520	9520	9520	9520	1
484	20230601	145300	1748107140	9490	9490	9520	9490	47
485	20230601	145200	1747661080	9520	9520	9520	9520	0
486	20230601	145100	1747661080	9520	9520	9520	9520	1
487	20230601	145000	1747651560	9490	9520	9520	9490	7005
488	20230601	144900	1681161750	9520	9520	9520	9520	102
489	20230601	144800	1680190710	9520	9520	9520	9520	1
490	20230601	144700	1680181190	9550	9550	9550	9550	0
491	20230601	144600	1680181190	9550	9550	9550	9550	0
492	20230601	144500	1680181190	9550	9550	9550	9550	0
493	20230601	144400	1680181190	9550	9520	9550	9520	27
494	20230601	144300	1679923550	9520	9520	9520	9520	1
495	20230601	144200	1679914030	9560	9560	9560	9560	1
496	20230601	144100	1679904470	9520	9570	9570	9520	2
497	20230601	144000	1679885380	9520	9520	9520	9520	0
498	20230601	143900	1679885380	9520	9530	9580	9520	1006
499	20230601	143800	1670260550	9510	9510	9510	9510	161
500	20230601	143700	1668729440	9510	9510	9510	9510	0
501	20230601	143600	1668729440	9510	9530	9530	9500	10269
502	20230601	143500	1571107780	9530	9530	9530	9530	134
503	20230601	143400	1569830760	9530	9530	9530	9530	0
504	20230601	143300	1569830760	9530	9530	9530	9530	50
505	20230601	143200	1569354260	9530	9530	9530	9530	0
506	20230601	143100	1569354260	9530	9530	9530	9530	1
507	20230601	143000	1569344730	9530	9530	9530	9530	61
508	20230601	142900	1568763400	9530	9530	9530	9530	50
509	20230601	142800	1568286900	9530	9530	9530	9530	0
510	20230601	142700	1568286900	9530	9540	9540	9530	499
511	20230601	142600	1563530720	9540	9540	9540	9540	1
512	20230601	142500	1563521180	9550	9550	9550	9550	45
513	20230601	142400	1563091430	9540	9530	9540	9530	8
514	20230601	142300	1563015120	9540	9540	9540	9540	12
515	20230601	142200	1562900640	9530	9530	9530	9530	0
516	20230601	142100	1562900640	9530	9530	9530	9530	711
517	20230601	142000	1556124810	9530	9530	9530	9530	0
518	20230601	141900	1556124810	9530	9530	9530	9530	1
519	20230601	141800	1556115280	9540	9540	9540	9540	295
520	20230601	141700	1553300980	9540	9540	9540	9540	0
521	20230601	141600	1553300980	9540	9540	9540	9540	442
522	20230601	141500	1549084300	9540	9550	9550	9540	3054
523	20230601	141400	1519948580	9550	9550	9550	9550	119
524	20230601	141300	1518812130	9550	9550	9550	9550	0
525	20230601	141200	1518812130	9550	9550	9550	9550	0
526	20230601	141100	1518812130	9550	9550	9550	9550	30
527	20230601	141000	1518525630	9550	9550	9550	9550	32
528	20230601	140900	1518220030	9550	9550	9550	9550	0
529	20230601	140800	1518220030	9550	9550	9550	9550	100
530	20230601	140700	1517265030	9550	9570	9570	9550	98
531	20230601	140600	1516327210	9570	9570	9570	9570	200
532	20230601	140500	1514413210	9570	9570	9570	9570	15
533	20230601	140400	1514269660	9550	9550	9550	9550	96
534	20230601	140300	1513352860	9540	9540	9540	9540	0
535	20230601	140200	1513352860	9540	9540	9540	9540	1
536	20230601	140100	1513343320	9540	9540	9540	9540	0
537	20230601	140000	1513343320	9540	9540	9540	9540	0
538	20230601	135900	1513343320	9540	9540	9540	9540	0
539	20230601	135800	1513343320	9540	9540	9540	9540	0
540	20230601	135700	1513343320	9540	9540	9540	9540	1501
541	20230601	135600	1499023780	9540	9540	9540	9540	0
542	20230601	135500	1499023780	9540	9540	9540	9540	559
543	20230601	135400	1493690920	9540	9540	9540	9540	351
544	20230601	135300	1490342380	9540	9540	9540	9540	1
545	20230601	135200	1490332840	9570	9570	9570	9570	0
546	20230601	135100	1490332840	9570	9570	9570	9570	1
547	20230601	135000	1490323270	9530	9530	9530	9530	1
548	20230601	134900	1490313740	9570	9530	9570	9530	1100
549	20230601	134800	1479804430	9540	9540	9540	9540	0
550	20230601	134700	1479804430	9540	9540	9540	9540	0
551	20230601	134600	1479804430	9540	9540	9540	9540	15
552	20230601	134500	1479661330	9520	9520	9520	9520	1
553	20230601	134400	1479651810	9520	9520	9520	9520	300
554	20230601	134300	1476795810	9530	9520	9530	9520	216
555	20230601	134200	1474737390	9540	9540	9540	9540	24
556	20230601	134100	1474508430	9520	9520	9520	9520	0
557	20230601	134000	1474508430	9520	9540	9540	9520	31
558	20230601	133900	1474212710	9540	9540	9540	9540	0
559	20230601	133800	1474212710	9540	9540	9540	9540	0
560	20230601	133700	1474212710	9540	9540	9540	9540	2
561	20230601	133600	1474193630	9540	9520	9540	9520	11
562	20230601	133500	1474088870	9540	9540	9540	9540	0
563	20230601	133400	1474088870	9540	9540	9540	9540	5
564	20230601	133300	1474041170	9500	9510	9510	9500	163
565	20230601	133200	1472491160	9500	9520	9520	9500	2219
566	20230601	133100	1451400000	9520	9520	9520	9520	0
567	20230601	133000	1451400000	9520	9520	9520	9520	424
568	20230601	132900	1447363520	9530	9530	9530	9530	191
569	20230601	132800	1445543290	9530	9530	9530	9530	1
570	20230601	132700	1445533760	9530	9530	9530	9530	0
571	20230601	132600	1445533760	9530	9530	9530	9530	1
572	20230601	132500	1445524230	9530	9530	9530	9530	0
573	20230601	132400	1445524230	9530	9530	9530	9530	0
574	20230601	132300	1445524230	9530	9540	9540	9530	49
575	20230601	132200	1445056880	9540	9550	9550	9540	13
576	20230601	132100	1444932850	9550	9550	9550	9550	12
577	20230601	132000	1444818250	9530	9530	9530	9530	0
578	20230601	131900	1444818250	9530	9520	9530	9520	101
579	20230601	131800	1443855730	9550	9550	9550	9550	0
580	20230601	131700	1443855730	9550	9550	9550	9550	0
581	20230601	131600	1443855730	9550	9550	9550	9550	8
582	20230601	131500	1443779330	9550	9540	9550	9540	806
583	20230601	131400	1436085910	9530	9530	9530	9530	0
584	20230601	131300	1436085910	9530	9530	9530	9530	218
585	20230601	131200	1434008370	9520	9520	9520	9520	0
586	20230601	131100	1434008370	9520	9520	9520	9520	93
587	20230601	131000	1433123010	9540	9540	9540	9540	0
588	20230601	130900	1433123010	9540	9540	9540	9540	1
589	20230601	130800	1433113470	9510	9510	9510	9510	420
590	20230601	130700	1429119270	9510	9510	9510	9510	212
591	20230601	130600	1427103150	9520	9520	9520	9520	529
592	20230601	130500	1422067070	9530	9530	9530	9530	69
593	20230601	130400	1421409500	9530	9530	9530	9530	33
594	20230601	130300	1421095010	9530	9530	9530	9530	286
595	20230601	130200	1418369430	9530	9530	9530	9530	100
596	20230601	130100	1417416430	9540	9540	9540	9540	1
597	20230601	130000	1417406890	9520	9520	9520	9520	0
598	20230601	125900	1417406890	9520	9520	9520	9520	0
599	20230601	125800	1417406890	9520	9520	9520	9520	803
600	20230601	125700	1409762330	9530	9530	9530	9530	101
601	20230601	125600	1408799800	9530	9530	9530	9530	1
602	20230601	125500	1408790270	9550	9550	9550	9550	0
603	20230601	125400	1408790270	9550	9550	9550	9550	1
604	20230601	125300	1408780720	9540	9530	9540	9530	1500
605	20230601	125200	1394472680	9530	9530	9530	9530	1
606	20230601	125100	1394463150	9510	9510	9510	9510	2142
607	20230601	125000	1374092730	9520	9520	9520	9520	523
608	20230601	124900	1369113770	9520	9520	9520	9520	928
609	20230601	124800	1360279210	9510	9510	9510	9510	1
610	20230601	124700	1360269700	9520	9520	9520	9520	0
611	20230601	124600	1360269700	9520	9520	9520	9520	0
612	20230601	124500	1360269700	9520	9520	9520	9520	0
613	20230601	124400	1360269700	9520	9520	9520	9520	20
614	20230601	124300	1360079300	9520	9520	9520	9520	0
615	20230601	124200	1360079300	9520	9520	9520	9520	656
616	20230601	124100	1353834180	9520	9520	9520	9520	500
617	20230601	124000	1349074180	9530	9530	9530	9530	189
618	20230601	123900	1347273010	9530	9530	9530	9530	211
619	20230601	123800	1345262180	9530	9530	9530	9530	0
620	20230601	123700	1345262180	9530	9530	9530	9530	0
621	20230601	123600	1345262180	9530	9530	9530	9530	0
622	20230601	123500	1345262180	9530	9530	9530	9530	12
623	20230601	123400	1345147820	9530	9530	9530	9530	0
624	20230601	123300	1345147820	9530	9530	9530	9530	0
625	20230601	123200	1345147820	9530	9530	9530	9530	1
626	20230601	123100	1345138290	9530	9530	9530	9530	226
627	20230601	123000	1342984510	9530	9530	9530	9530	0
628	20230601	122900	1342984510	9530	9530	9530	9530	11
629	20230601	122800	1342879680	9540	9540	9540	9540	0
630	20230601	122700	1342879680	9540	9540	9540	9540	0
631	20230601	122600	1342879680	9540	9540	9540	9540	0
632	20230601	122500	1342879680	9540	9540	9540	9540	23
633	20230601	122400	1342660260	9550	9550	9550	9550	0
634	20230601	122300	1342660260	9550	9550	9550	9550	0
635	20230601	122200	1342660260	9550	9550	9550	9550	0
636	20230601	122100	1342660260	9550	9550	9550	9550	0
637	20230601	122000	1342660260	9550	9550	9550	9550	17
638	20230601	121900	1342497910	9550	9550	9550	9550	0
639	20230601	121800	1342497910	9550	9550	9550	9550	1000
640	20230601	121700	1332947910	9550	9520	9550	9520	70
641	20230601	121600	1332280310	9510	9510	9510	9510	0
642	20230601	121500	1332280310	9510	9510	9510	9510	0
643	20230601	121400	1332280310	9510	9510	9510	9510	0
644	20230601	121300	1332280310	9510	9510	9510	9510	50
645	20230601	121200	1331804810	9510	9510	9510	9510	0
646	20230601	121100	1331804810	9510	9510	9510	9510	10
647	20230601	121000	1331709710	9510	9510	9510	9510	1
648	20230601	120900	1331700200	9550	9550	9550	9550	0
649	20230601	120800	1331700200	9550	9550	9550	9550	0
650	20230601	120700	1331700200	9550	9550	9550	9550	0
651	20230601	120600	1331700200	9550	9550	9550	9550	0
652	20230601	120500	1331700200	9550	9550	9550	9550	0
653	20230601	120400	1331700200	9550	9550	9550	9550	32
654	20230601	120300	1331394600	9560	9560	9560	9560	0
655	20230601	120200	1331394600	9560	9510	9560	9500	1146
656	20230601	120100	1320498390	9560	9520	9560	9510	883
657	20230601	120000	1312097740	9520	9520	9520	9520	0
658	20230601	115900	1312097740	9520	9530	9530	9520	351
659	20230601	115800	1308755050	9540	9540	9540	9540	300
660	20230601	115700	1305893050	9540	9540	9540	9540	0
661	20230601	115600	1305893050	9540	9540	9540	9540	0
662	20230601	115500	1305893050	9540	9540	9540	9540	1
663	20230601	115400	1305883510	9550	9550	9550	9550	0
664	20230601	115300	1305883510	9550	9540	9550	9540	156
665	20230601	115200	1304395250	9540	9540	9550	9540	64
666	20230601	115100	1303784610	9540	9540	9540	9540	375
667	20230601	115000	1300207110	9550	9550	9550	9550	75
668	20230601	114900	1299490860	9540	9540	9540	9540	440
669	20230601	114800	1295293260	9540	9540	9540	9540	134
670	20230601	114700	1294014900	9540	9540	9540	9540	0
671	20230601	114600	1294014900	9540	9540	9540	9540	0
672	20230601	114500	1294014900	9540	9540	9540	9540	0
673	20230601	114400	1294014900	9540	9540	9540	9540	10
674	20230601	114300	1293919500	9570	9570	9570	9570	0
675	20230601	114200	1293919500	9570	9570	9570	9570	0
676	20230601	114100	1293919500	9570	9550	9570	9550	25
677	20230601	114000	1293680560	9540	9540	9540	9540	10
678	20230601	113900	1293585160	9530	9530	9530	9530	0
679	20230601	113800	1293585160	9530	9530	9530	9530	0
680	20230601	113700	1293585160	9530	9530	9530	9530	1
681	20230601	113600	1293575630	9540	9560	9560	9540	209
682	20230601	113500	1291579870	9560	9560	9560	9560	250
683	20230601	113400	1289189870	9560	9560	9560	9560	1
684	20230601	113300	1289180310	9520	9520	9520	9520	0
685	20230601	113200	1289180310	9520	9520	9520	9520	0
686	20230601	113100	1289180310	9520	9520	9520	9520	0
687	20230601	113000	1289180310	9520	9520	9520	9520	14
688	20230601	112900	1289047030	9560	9560	9560	9560	0
689	20230601	112800	1289047030	9560	9560	9560	9560	0
690	20230601	112700	1289047030	9560	9560	9560	9560	259
691	20230601	112600	1286570990	9560	9550	9560	9550	200
692	20230601	112500	1284659190	9510	9550	9550	9510	86
693	20230601	112400	1283841250	9550	9550	9550	9550	100
694	20230601	112300	1282886250	9550	9530	9550	9530	1000
695	20230601	112200	1273342050	9520	9520	9520	9520	0
696	20230601	112100	1273342050	9520	9520	9520	9520	0
697	20230601	112000	1273342050	9520	9520	9520	9520	10
698	20230601	111900	1273246850	9530	9530	9530	9530	15
699	20230601	111800	1273103900	9520	9520	9520	9520	15
700	20230601	111700	1272961100	9520	9520	9520	9520	1
701	20230601	111600	1272951580	9520	9530	9530	9520	1276
702	20230601	111500	1260801490	9530	9530	9530	9520	31
703	20230601	111400	1260506070	9530	9530	9530	9530	0
704	20230601	111300	1260506070	9530	9530	9530	9530	1
705	20230601	111200	1260496540	9530	9530	9530	9530	0
706	20230601	111100	1260496540	9530	9530	9530	9530	0
707	20230601	111000	1260496540	9530	9530	9530	9530	55
708	20230601	110900	1259972390	9520	9520	9520	9520	0
709	20230601	110800	1259972390	9520	9530	9530	9520	200
710	20230601	110700	1258066870	9530	9530	9530	9530	0
711	20230601	110600	1258066870	9530	9530	9530	9530	0
712	20230601	110500	1258066870	9530	9530	9530	9530	0
713	20230601	110400	1258066870	9530	9530	9530	9530	111
714	20230601	110300	1257009040	9540	9540	9540	9540	0
715	20230601	110200	1257009040	9540	9540	9540	9540	0
716	20230601	110100	1257009040	9540	9540	9540	9540	508
717	20230601	110000	1252162720	9540	9540	9540	9540	0
718	20230601	105900	1252162720	9540	9540	9540	9540	53
719	20230601	105800	1251657100	9540	9530	9540	9530	512
720	20230601	105700	1246772810	9530	9530	9530	9530	70
721	20230601	105600	1246105710	9530	9530	9530	9530	1
722	20230601	105500	1246096180	9530	9530	9530	9530	0
723	20230601	105400	1246096180	9530	9530	9530	9530	1
724	20230601	105300	1246086650	9510	9510	9510	9510	0
725	20230601	105200	1246086650	9510	9510	9510	9510	0
726	20230601	105100	1246086650	9510	9510	9510	9510	650
727	20230601	105000	1239905150	9510	9510	9510	9510	0
728	20230601	104900	1239905150	9510	9520	9520	9510	1163
729	20230601	104800	1228841610	9530	9530	9530	9530	0
730	20230601	104700	1228841610	9530	9540	9540	9530	501
731	20230601	104600	1224066580	9540	9540	9540	9540	0
732	20230601	104500	1224066580	9540	9540	9540	9540	0
733	20230601	104400	1224066580	9540	9540	9540	9540	5
734	20230601	104300	1224018880	9540	9540	9540	9540	1
735	20230601	104200	1224009340	9540	9540	9540	9540	1
736	20230601	104100	1223999800	9530	9530	9530	9530	20
737	20230601	104000	1223809200	9520	9520	9520	9520	0
738	20230601	103900	1223809200	9520	9520	9520	9520	0
739	20230601	103800	1223809200	9520	9520	9520	9520	0
740	20230601	103700	1223809200	9520	9520	9520	9520	0
741	20230601	103600	1223809200	9520	9520	9520	9520	0
742	20230601	103500	1223809200	9520	9520	9520	9520	0
743	20230601	103400	1223809200	9520	9520	9520	9520	10
744	20230601	103300	1223714000	9540	9540	9540	9540	0
745	20230601	103200	1223714000	9540	9540	9540	9540	0
746	20230601	103100	1223714000	9540	9540	9540	9540	0
747	20230601	103000	1223714000	9540	9540	9540	9540	0
748	20230601	102900	1223714000	9540	9540	9540	9540	30
749	20230601	102800	1223427800	9540	9540	9540	9540	0
750	20230601	102700	1223427800	9540	9540	9540	9540	0
751	20230601	102600	1223427800	9540	9510	9540	9500	1106
752	20230601	102500	1212911020	9520	9530	9530	9520	580
753	20230601	102400	1207385500	9550	9550	9550	9540	17
754	20230601	102300	1207223180	9550	9550	9550	9550	1
755	20230601	102200	1207213630	9550	9530	9550	9530	103
756	20230601	102100	1206232020	9530	9530	9530	9530	101
757	20230601	102000	1205269490	9550	9550	9550	9550	10
758	20230601	101900	1205173990	9530	9540	9540	9530	46
759	20230601	101800	1204735410	9540	9540	9540	9540	306
760	20230601	101700	1201816170	9550	9540	9550	9540	701
761	20230601	101600	1195127130	9540	9540	9540	9540	0
762	20230601	101500	1195127130	9540	9530	9540	9530	544
763	20230601	101400	1189937380	9530	9530	9530	9530	4
764	20230601	101300	1189899260	9540	9540	9540	9540	33
765	20230601	101200	1189584440	9540	9540	9540	9540	11
766	20230601	101100	1189479500	9530	9530	9530	9530	100
767	20230601	101000	1188526500	9520	9520	9520	9520	5
768	20230601	100900	1188478900	9520	9520	9520	9520	6
769	20230601	100800	1188421780	9520	9520	9520	9520	307
770	20230601	100700	1185499140	9520	9540	9540	9520	230
771	20230601	100600	1183308920	9550	9520	9550	9520	34
772	20230601	100500	1182984740	9520	9530	9530	9520	230
773	20230601	100400	1180794640	9530	9530	9530	9530	0
774	20230601	100300	1180794640	9530	9530	9530	9530	2
775	20230601	100200	1180775580	9520	9520	9520	9520	50
776	20230601	100100	1180299580	9520	9520	9520	9520	0
777	20230601	100000	1180299580	9520	9540	9540	9520	416
778	20230601	095900	1176337110	9530	9530	9530	9530	100
779	20230601	095800	1175384110	9520	9540	9540	9520	117
780	20230601	095700	1174269860	9540	9520	9540	9520	30
781	20230601	095600	1173983940	9540	9540	9540	9540	166
782	20230601	095500	1172400300	9540	9540	9540	9540	0
783	20230601	095400	1172400300	9540	9550	9550	9540	874
784	20230601	095300	1164062330	9540	9540	9540	9540	240
785	20230601	095200	1161772730	9540	9520	9540	9520	186
786	20230601	095100	1159998500	9520	9530	9530	9520	36
787	20230601	095000	1159655680	9520	9520	9520	9520	661
788	20230601	094900	1153362960	9520	9540	9540	9520	200
789	20230601	094800	1151456850	9540	9530	9540	9530	108
790	20230601	094700	1150427600	9540	9540	9540	9540	112
791	20230601	094600	1149359120	9540	9530	9540	9530	53
792	20230601	094500	1148854010	9530	9530	9530	9530	100
793	20230601	094400	1147901010	9540	9520	9540	9520	319
794	20230601	094300	1144860810	9520	9530	9530	9520	943
795	20230601	094200	1135881830	9530	9530	9530	9530	2899
796	20230601	094100	1108254360	9540	9550	9570	9540	2384
797	20230601	094000	1085502210	9550	9560	9560	9550	24
798	20230601	093900	1085273000	9580	9550	9580	9550	121
799	20230601	093800	1084114830	9560	9560	9560	9560	825
800	20230601	093700	1076227830	9560	9560	9570	9560	104
801	20230601	093600	1075232590	9560	9560	9560	9560	0
802	20230601	093500	1075232590	9560	9560	9580	9560	546
803	20230601	093400	1070012420	9550	9550	9550	9550	0
804	20230601	093300	1070012420	9550	9580	9580	9550	522
805	20230601	093200	1065025140	9580	9570	9580	9560	532
806	20230601	093100	1059931710	9570	9550	9580	9530	2627
807	20230601	093000	1034860300	9550	9570	9570	9550	700
808	20230601	092900	1028171720	9570	9580	9580	9560	145
809	20230601	092800	1026784150	9580	9560	9580	9560	116
810	20230601	092700	1025675050	9550	9550	9560	9550	1119
811	20230601	092600	1014985450	9560	9570	9570	9550	3822
812	20230601	092500	978437680	9580	9580	9590	9570	424
813	20230601	092400	974375770	9580	9580	9580	9580	993
814	20230601	092300	964862830	9590	9590	9590	9590	2133
815	20230601	092200	944407360	9590	9600	9600	9590	240
816	20230601	092100	942103700	9600	9620	9620	9590	373
817	20230601	092000	938522510	9590	9580	9600	9580	251
818	20230601	091900	936115810	9600	9580	9600	9570	1243
819	20230601	091800	924204180	9580	9590	9590	9580	3204
820	20230601	091700	893488090	9600	9610	9610	9600	3519
821	20230601	091600	859704590	9610	9610	9620	9600	2170
822	20230601	091500	838856320	9620	9620	9630	9620	360
823	20230601	091400	835392920	9620	9630	9630	9610	1175
824	20230601	091300	824086140	9630	9630	9630	9630	250
825	20230601	091200	821678640	9630	9630	9630	9630	67
826	20230601	091100	821033430	9630	9630	9670	9620	1769
827	20230601	091000	804006810	9630	9630	9670	9630	232
828	20230601	090900	801764270	9640	9630	9670	9630	3141
829	20230601	090800	771490590	9630	9630	9640	9620	817
830	20230601	090700	763626790	9640	9650	9650	9640	3015
831	20230601	090600	734561660	9650	9700	9710	9650	6198
832	20230601	090500	674631390	9700	9700	9710	9680	1592
833	20230601	090400	659200920	9700	9670	9700	9670	2126
834	20230601	090300	638622530	9660	9650	9680	9650	670
835	20230601	090200	632148170	9650	9670	9700	9630	10622
836	20230601	090100	529483390	9680	9800	9850	9610	24388
837	20230601	090000	291118010	9810	9760	9940	9760	29698