KissMeData/003620/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	224300	6276039930	9770	9770	9770	9770	9351
3	20230602	224200	6276039930	9770	9770	9770	9770	0
4	20230602	224100	6276039930	9770	9770	9770	9770	0
5	20230602	224000	6276039930	9770	9770	9770	9770	0
6	20230602	223900	6276039930	9770	9770	9770	9770	0
7	20230602	223800	6276039930	9770	9770	9770	9770	0
8	20230602	223700	6276039930	9770	9770	9770	9770	0
9	20230602	223600	6276039930	9770	9770	9770	9770	0
10	20230602	223500	6276039930	9770	9770	9770	9770	0
11	20230602	223400	6276039930	9770	9770	9770	9770	0
12	20230602	223300	6276039930	9770	9770	9770	9770	0
13	20230602	223200	6276039930	9770	9770	9770	9770	0
14	20230602	223100	6276039930	9770	9770	9770	9770	0
15	20230602	223000	6276039930	9770	9770	9770	9770	0
16	20230602	222900	6276039930	9770	9770	9770	9770	0
17	20230602	222800	6276039930	9770	9770	9770	9770	0
18	20230602	222700	6276039930	9770	9770	9770	9770	0
19	20230602	222600	6276039930	9770	9770	9770	9770	0
20	20230602	222500	6276039930	9770	9770	9770	9770	0
21	20230602	222400	6276039930	9770	9770	9770	9770	0
22	20230602	222300	6276039930	9770	9770	9770	9770	0
23	20230602	222200	6276039930	9770	9770	9770	9770	0
24	20230602	222100	6276039930	9770	9770	9770	9770	0
25	20230602	222000	6276039930	9770	9770	9770	9770	0
26	20230602	221900	6276039930	9770	9770	9770	9770	0
27	20230602	221800	6276039930	9770	9770	9770	9770	0
28	20230602	221700	6276039930	9770	9770	9770	9770	0
29	20230602	221600	6276039930	9770	9770	9770	9770	0
30	20230602	221500	6276039930	9770	9770	9770	9770	0
31	20230602	221400	6276039930	9770	9770	9770	9770	0
32	20230602	221300	6276039930	9770	9770	9770	9770	9351
33	20230602	221200	6276039930	9770	9770	9770	9770	0
34	20230602	221100	6276039930	9770	9770	9770	9770	0
35	20230602	221000	6276039930	9770	9770	9770	9770	0
36	20230602	220900	6276039930	9770	9770	9770	9770	0
37	20230602	220800	6276039930	9770	9770	9770	9770	0
38	20230602	220700	6276039930	9770	9770	9770	9770	0
39	20230602	220600	6276039930	9770	9770	9770	9770	0
40	20230602	220500	6276039930	9770	9770	9770	9770	0
41	20230602	220400	6276039930	9770	9770	9770	9770	0
42	20230602	220300	6276039930	9770	9770	9770	9770	0
43	20230602	220200	6276039930	9770	9770	9770	9770	0
44	20230602	220100	6276039930	9770	9770	9770	9770	0
45	20230602	220000	6276039930	9770	9770	9770	9770	0
46	20230602	215900	6276039930	9770	9770	9770	9770	0
47	20230602	215800	6276039930	9770	9770	9770	9770	0
48	20230602	215700	6276039930	9770	9770	9770	9770	0
49	20230602	215600	6276039930	9770	9770	9770	9770	0
50	20230602	215500	6276039930	9770	9770	9770	9770	0
51	20230602	215400	6276039930	9770	9770	9770	9770	0
52	20230602	215300	6276039930	9770	9770	9770	9770	0
53	20230602	215200	6276039930	9770	9770	9770	9770	0
54	20230602	215100	6276039930	9770	9770	9770	9770	0
55	20230602	215000	6276039930	9770	9770	9770	9770	0
56	20230602	214900	6276039930	9770	9770	9770	9770	0
57	20230602	214800	6276039930	9770	9770	9770	9770	0
58	20230602	214700	6276039930	9770	9770	9770	9770	0
59	20230602	214600	6276039930	9770	9770	9770	9770	0
60	20230602	214500	6276039930	9770	9770	9770	9770	0
61	20230602	214400	6276039930	9770	9770	9770	9770	0
62	20230602	214300	6276039930	9770	9770	9770	9770	9351
63	20230602	214200	6276039930	9770	9770	9770	9770	0
64	20230602	214100	6276039930	9770	9770	9770	9770	0
65	20230602	214000	6276039930	9770	9770	9770	9770	0
66	20230602	213900	6276039930	9770	9770	9770	9770	0
67	20230602	213800	6276039930	9770	9770	9770	9770	0
68	20230602	213700	6276039930	9770	9770	9770	9770	0
69	20230602	213600	6276039930	9770	9770	9770	9770	0
70	20230602	213500	6276039930	9770	9770	9770	9770	0
71	20230602	213400	6276039930	9770	9770	9770	9770	0
72	20230602	213300	6276039930	9770	9770	9770	9770	0
73	20230602	213200	6276039930	9770	9770	9770	9770	0
74	20230602	213100	6276039930	9770	9770	9770	9770	0
75	20230602	213000	6276039930	9770	9770	9770	9770	0
76	20230602	212900	6276039930	9770	9770	9770	9770	0
77	20230602	212800	6276039930	9770	9770	9770	9770	0
78	20230602	212700	6276039930	9770	9770	9770	9770	0
79	20230602	212600	6276039930	9770	9770	9770	9770	0
80	20230602	212500	6276039930	9770	9770	9770	9770	0
81	20230602	212400	6276039930	9770	9770	9770	9770	0
82	20230602	212300	6276039930	9770	9770	9770	9770	0
83	20230602	212200	6276039930	9770	9770	9770	9770	0
84	20230602	212100	6276039930	9770	9770	9770	9770	0
85	20230602	212000	6276039930	9770	9770	9770	9770	0
86	20230602	211900	6276039930	9770	9770	9770	9770	0
87	20230602	211800	6276039930	9770	9770	9770	9770	0
88	20230602	211700	6276039930	9770	9770	9770	9770	0
89	20230602	211600	6276039930	9770	9770	9770	9770	0
90	20230602	211500	6276039930	9770	9770	9770	9770	0
91	20230602	211400	6276039930	9770	9770	9770	9770	0
92	20230602	211300	6276039930	9770	9770	9770	9770	9351
93	20230602	211200	6276039930	9770	9770	9770	9770	0
94	20230602	211100	6276039930	9770	9770	9770	9770	0
95	20230602	211000	6276039930	9770	9770	9770	9770	0
96	20230602	210900	6276039930	9770	9770	9770	9770	0
97	20230602	210800	6276039930	9770	9770	9770	9770	0
98	20230602	210700	6276039930	9770	9770	9770	9770	0
99	20230602	210600	6276039930	9770	9770	9770	9770	0
100	20230602	210500	6276039930	9770	9770	9770	9770	0
101	20230602	210400	6276039930	9770	9770	9770	9770	0
102	20230602	210300	6276039930	9770	9770	9770	9770	0
103	20230602	210200	6276039930	9770	9770	9770	9770	0
104	20230602	210100	6276039930	9770	9770	9770	9770	0
105	20230602	210000	6276039930	9770	9770	9770	9770	0
106	20230602	205900	6276039930	9770	9770	9770	9770	0
107	20230602	205800	6276039930	9770	9770	9770	9770	0
108	20230602	205700	6276039930	9770	9770	9770	9770	0
109	20230602	205600	6276039930	9770	9770	9770	9770	0
110	20230602	205500	6276039930	9770	9770	9770	9770	0
111	20230602	205400	6276039930	9770	9770	9770	9770	0
112	20230602	205300	6276039930	9770	9770	9770	9770	0
113	20230602	205200	6276039930	9770	9770	9770	9770	0
114	20230602	205100	6276039930	9770	9770	9770	9770	0
115	20230602	205000	6276039930	9770	9770	9770	9770	0
116	20230602	204900	6276039930	9770	9770	9770	9770	0
117	20230602	204800	6276039930	9770	9770	9770	9770	0
118	20230602	204700	6276039930	9770	9770	9770	9770	0
119	20230602	204600	6276039930	9770	9770	9770	9770	0
120	20230602	204500	6276039930	9770	9770	9770	9770	0
121	20230602	204400	6276039930	9770	9770	9770	9770	0
122	20230602	204300	6276039930	9770	9770	9770	9770	9351
123	20230602	204200	6276039930	9770	9770	9770	9770	0
124	20230602	204100	6276039930	9770	9770	9770	9770	0
125	20230602	204000	6276039930	9770	9770	9770	9770	0
126	20230602	203900	6276039930	9770	9770	9770	9770	0
127	20230602	203800	6276039930	9770	9770	9770	9770	0
128	20230602	203700	6276039930	9770	9770	9770	9770	0
129	20230602	203600	6276039930	9770	9770	9770	9770	0
130	20230602	203500	6276039930	9770	9770	9770	9770	0
131	20230602	203400	6276039930	9770	9770	9770	9770	0
132	20230602	203300	6276039930	9770	9770	9770	9770	0
133	20230602	203200	6276039930	9770	9770	9770	9770	0
134	20230602	203100	6276039930	9770	9770	9770	9770	0
135	20230602	203000	6276039930	9770	9770	9770	9770	0
136	20230602	202900	6276039930	9770	9770	9770	9770	0
137	20230602	202800	6276039930	9770	9770	9770	9770	0
138	20230602	202700	6276039930	9770	9770	9770	9770	0
139	20230602	202600	6276039930	9770	9770	9770	9770	0
140	20230602	202500	6276039930	9770	9770	9770	9770	0
141	20230602	202400	6276039930	9770	9770	9770	9770	0
142	20230602	202300	6276039930	9770	9770	9770	9770	0
143	20230602	202200	6276039930	9770	9770	9770	9770	0
144	20230602	202100	6276039930	9770	9770	9770	9770	0
145	20230602	202000	6276039930	9770	9770	9770	9770	0
146	20230602	201900	6276039930	9770	9770	9770	9770	0
147	20230602	201800	6276039930	9770	9770	9770	9770	0
148	20230602	201700	6276039930	9770	9770	9770	9770	0
149	20230602	201600	6276039930	9770	9770	9770	9770	0
150	20230602	201500	6276039930	9770	9770	9770	9770	0
151	20230602	201400	6276039930	9770	9770	9770	9770	0
152	20230602	201300	6276039930	9770	9770	9770	9770	9351
153	20230602	201200	6276039930	9770	9770	9770	9770	0
154	20230602	201100	6276039930	9770	9770	9770	9770	0
155	20230602	201000	6276039930	9770	9770	9770	9770	0
156	20230602	200900	6276039930	9770	9770	9770	9770	0
157	20230602	200800	6276039930	9770	9770	9770	9770	0
158	20230602	200700	6276039930	9770	9770	9770	9770	0
159	20230602	200600	6276039930	9770	9770	9770	9770	0
160	20230602	200500	6276039930	9770	9770	9770	9770	0
161	20230602	200400	6276039930	9770	9770	9770	9770	0
162	20230602	200300	6276039930	9770	9770	9770	9770	0
163	20230602	200200	6276039930	9770	9770	9770	9770	0
164	20230602	200100	6276039930	9770	9770	9770	9770	0
165	20230602	200000	6276039930	9770	9770	9770	9770	0
166	20230602	195900	6276039930	9770	9770	9770	9770	0
167	20230602	195800	6276039930	9770	9770	9770	9770	0
168	20230602	195700	6276039930	9770	9770	9770	9770	0
169	20230602	195600	6276039930	9770	9770	9770	9770	0
170	20230602	195500	6276039930	9770	9770	9770	9770	0
171	20230602	195400	6276039930	9770	9770	9770	9770	0
172	20230602	195300	6276039930	9770	9770	9770	9770	0
173	20230602	195200	6276039930	9770	9770	9770	9770	0
174	20230602	195100	6276039930	9770	9770	9770	9770	0
175	20230602	195000	6276039930	9770	9770	9770	9770	0
176	20230602	194900	6276039930	9770	9770	9770	9770	0
177	20230602	194800	6276039930	9770	9770	9770	9770	0
178	20230602	194700	6276039930	9770	9770	9770	9770	0
179	20230602	194600	6276039930	9770	9770	9770	9770	0
180	20230602	194500	6276039930	9770	9770	9770	9770	0
181	20230602	194400	6276039930	9770	9770	9770	9770	0
182	20230602	194300	6276039930	9770	9770	9770	9770	9351
183	20230602	194200	6276039930	9770	9770	9770	9770	0
184	20230602	194100	6276039930	9770	9770	9770	9770	0
185	20230602	194000	6276039930	9770	9770	9770	9770	0
186	20230602	193900	6276039930	9770	9770	9770	9770	0
187	20230602	193800	6276039930	9770	9770	9770	9770	0
188	20230602	193700	6276039930	9770	9770	9770	9770	0
189	20230602	193600	6276039930	9770	9770	9770	9770	0
190	20230602	193500	6276039930	9770	9770	9770	9770	0
191	20230602	193400	6276039930	9770	9770	9770	9770	0
192	20230602	193300	6276039930	9770	9770	9770	9770	0
193	20230602	193200	6276039930	9770	9770	9770	9770	0
194	20230602	193100	6276039930	9770	9770	9770	9770	0
195	20230602	193000	6276039930	9770	9770	9770	9770	0
196	20230602	192900	6276039930	9770	9770	9770	9770	0
197	20230602	192800	6276039930	9770	9770	9770	9770	0
198	20230602	192700	6276039930	9770	9770	9770	9770	0
199	20230602	192600	6276039930	9770	9770	9770	9770	0
200	20230602	192500	6276039930	9770	9770	9770	9770	0
201	20230602	192400	6276039930	9770	9770	9770	9770	0
202	20230602	192300	6276039930	9770	9770	9770	9770	0
203	20230602	192200	6276039930	9770	9770	9770	9770	0
204	20230602	192100	6276039930	9770	9770	9770	9770	0
205	20230602	192000	6276039930	9770	9770	9770	9770	0
206	20230602	191900	6276039930	9770	9770	9770	9770	0
207	20230602	191800	6276039930	9770	9770	9770	9770	0
208	20230602	191700	6276039930	9770	9770	9770	9770	0
209	20230602	191600	6276039930	9770	9770	9770	9770	0
210	20230602	191500	6276039930	9770	9770	9770	9770	0
211	20230602	191400	6276039930	9770	9770	9770	9770	0
212	20230602	191300	6276039930	9770	9770	9770	9770	9351
213	20230602	191200	6276039930	9770	9770	9770	9770	0
214	20230602	191100	6276039930	9770	9770	9770	9770	0
215	20230602	191000	6276039930	9770	9770	9770	9770	0
216	20230602	190900	6276039930	9770	9770	9770	9770	0
217	20230602	190800	6276039930	9770	9770	9770	9770	0
218	20230602	190700	6276039930	9770	9770	9770	9770	0
219	20230602	190600	6276039930	9770	9770	9770	9770	0
220	20230602	190500	6276039930	9770	9770	9770	9770	0
221	20230602	190400	6276039930	9770	9770	9770	9770	0
222	20230602	190300	6276039930	9770	9770	9770	9770	0
223	20230602	190200	6276039930	9770	9770	9770	9770	0
224	20230602	190100	6276039930	9770	9770	9770	9770	0
225	20230602	190000	6276039930	9770	9770	9770	9770	0
226	20230602	185900	6276039930	9770	9770	9770	9770	0
227	20230602	185800	6276039930	9770	9770	9770	9770	0
228	20230602	185700	6276039930	9770	9770	9770	9770	0
229	20230602	185600	6276039930	9770	9770	9770	9770	0
230	20230602	185500	6276039930	9770	9770	9770	9770	0
231	20230602	185400	6276039930	9770	9770	9770	9770	0
232	20230602	185300	6276039930	9770	9770	9770	9770	0
233	20230602	185200	6276039930	9770	9770	9770	9770	0
234	20230602	185100	6276039930	9770	9770	9770	9770	0
235	20230602	185000	6276039930	9770	9770	9770	9770	0
236	20230602	184900	6276039930	9770	9770	9770	9770	0
237	20230602	184800	6276039930	9770	9770	9770	9770	0
238	20230602	184700	6276039930	9770	9770	9770	9770	0
239	20230602	184600	6276039930	9770	9770	9770	9770	0
240	20230602	184500	6276039930	9770	9770	9770	9770	0
241	20230602	184400	6276039930	9770	9770	9770	9770	0
242	20230602	184300	6276039930	9770	9770	9770	9770	9351
243	20230602	184200	6276039930	9770	9770	9770	9770	0
244	20230602	184100	6276039930	9770	9770	9770	9770	0
245	20230602	184000	6276039930	9770	9770	9770	9770	0
246	20230602	183900	6276039930	9770	9770	9770	9770	0
247	20230602	183800	6276039930	9770	9770	9770	9770	0
248	20230602	183700	6276039930	9770	9770	9770	9770	0
249	20230602	183600	6276039930	9770	9770	9770	9770	0
250	20230602	183500	6276039930	9770	9770	9770	9770	0
251	20230602	183400	6276039930	9770	9770	9770	9770	0
252	20230602	183300	6276039930	9770	9770	9770	9770	0
253	20230602	183200	6276039930	9770	9770	9770	9770	0
254	20230602	183100	6276039930	9770	9770	9770	9770	0
255	20230602	183000	6276039930	9770	9770	9770	9770	0
256	20230602	182900	6276039930	9770	9770	9770	9770	0
257	20230602	182800	6276039930	9770	9770	9770	9770	0
258	20230602	182700	6276039930	9770	9770	9770	9770	0
259	20230602	182600	6276039930	9770	9770	9770	9770	0
260	20230602	182500	6276039930	9770	9770	9770	9770	0
261	20230602	182400	6276039930	9770	9770	9770	9770	0
262	20230602	182300	6276039930	9770	9770	9770	9770	0
263	20230602	182200	6276039930	9770	9770	9770	9770	0
264	20230602	182100	6276039930	9770	9770	9770	9770	0
265	20230602	182000	6276039930	9770	9770	9770	9770	0
266	20230602	181900	6276039930	9770	9770	9770	9770	0
267	20230602	181800	6276039930	9770	9770	9770	9770	0
268	20230602	181700	6276039930	9770	9770	9770	9770	0
269	20230602	181600	6276039930	9770	9770	9770	9770	0
270	20230602	181500	6276039930	9770	9770	9770	9770	0
271	20230602	181400	6276039930	9770	9770	9770	9770	0
272	20230602	181300	6276039930	9770	9770	9770	9770	9351
273	20230602	181200	6276039930	9770	9770	9770	9770	0
274	20230602	181100	6276039930	9770	9770	9770	9770	0
275	20230602	181000	6276039930	9770	9770	9770	9770	0
276	20230602	180900	6276039930	9770	9770	9770	9770	0
277	20230602	180800	6276039930	9770	9770	9770	9770	0
278	20230602	180700	6276039930	9770	9770	9770	9770	0
279	20230602	180600	6276039930	9770	9770	9770	9770	0
280	20230602	180500	6276039930	9770	9770	9770	9770	0
281	20230602	180400	6276039930	9770	9770	9770	9770	0
282	20230602	180300	6276039930	9770	9770	9770	9770	0
283	20230602	180200	6276039930	9770	9770	9770	9770	0
284	20230602	180100	6276039930	9770	9770	9770	9770	0
285	20230602	180000	6276039930	9770	9770	9770	9770	0
286	20230602	175900	6276039930	9770	9770	9770	9770	0
287	20230602	175800	6276039930	9770	9770	9770	9770	0
288	20230602	175700	6276039930	9770	9770	9770	9770	0
289	20230602	175600	6276039930	9770	9770	9770	9770	0
290	20230602	175500	6276039930	9770	9770	9770	9770	0
291	20230602	175400	6276039930	9770	9770	9770	9770	0
292	20230602	175300	6276039930	9770	9770	9770	9770	0
293	20230602	175200	6276039930	9770	9770	9770	9770	0
294	20230602	175100	6276039930	9770	9770	9770	9770	0
295	20230602	175000	6276039930	9770	9770	9770	9770	0
296	20230602	174900	6276039930	9770	9770	9770	9770	0
297	20230602	174800	6276039930	9770	9770	9770	9770	0
298	20230602	174700	6276039930	9770	9770	9770	9770	0
299	20230602	174600	6276039930	9770	9770	9770	9770	0
300	20230602	174500	6276039930	9770	9770	9770	9770	0
301	20230602	174400	6276039930	9770	9770	9770	9770	0
302	20230602	174300	6276039930	9770	9770	9770	9770	9351
303	20230602	174200	6276039930	9770	9770	9770	9770	0
304	20230602	174100	6276039930	9770	9770	9770	9770	0
305	20230602	174000	6276039930	9770	9770	9770	9770	0
306	20230602	173900	6276039930	9770	9770	9770	9770	0
307	20230602	173800	6276039930	9770	9770	9770	9770	0
308	20230602	173700	6276039930	9770	9770	9770	9770	0
309	20230602	173600	6276039930	9770	9770	9770	9770	0
310	20230602	173500	6276039930	9770	9770	9770	9770	0
311	20230602	173400	6276039930	9770	9770	9770	9770	0
312	20230602	173300	6276039930	9770	9770	9770	9770	0
313	20230602	173200	6276039930	9770	9770	9770	9770	0
314	20230602	173100	6276039930	9770	9770	9770	9770	0
315	20230602	173000	6276039930	9770	9770	9770	9770	0
316	20230602	172900	6276039930	9770	9770	9770	9770	0
317	20230602	172800	6276039930	9770	9770	9770	9770	0
318	20230602	172700	6276039930	9770	9770	9770	9770	0
319	20230602	172600	6276039930	9770	9770	9770	9770	0
320	20230602	172500	6276039930	9770	9770	9770	9770	0
321	20230602	172400	6276039930	9770	9770	9770	9770	0
322	20230602	172300	6276039930	9770	9770	9770	9770	0
323	20230602	172200	6276039930	9770	9770	9770	9770	0
324	20230602	172100	6276039930	9770	9770	9770	9770	0
325	20230602	172000	6276039930	9770	9770	9770	9770	0
326	20230602	171900	6276039930	9770	9770	9770	9770	0
327	20230602	171800	6276039930	9770	9770	9770	9770	0
328	20230602	171700	6276039930	9770	9770	9770	9770	0
329	20230602	171600	6276039930	9770	9770	9770	9770	0
330	20230602	171500	6276039930	9770	9770	9770	9770	0
331	20230602	171400	6276039930	9770	9770	9770	9770	0
332	20230602	171300	6276039930	9770	9770	9770	9770	9351
333	20230602	171200	6276039930	9770	9770	9770	9770	0
334	20230602	171100	6276039930	9770	9770	9770	9770	0
335	20230602	171000	6276039930	9770	9770	9770	9770	0
336	20230602	170900	6276039930	9770	9770	9770	9770	0
337	20230602	170800	6276039930	9770	9770	9770	9770	0
338	20230602	170700	6276039930	9770	9770	9770	9770	0
339	20230602	170600	6276039930	9770	9770	9770	9770	0
340	20230602	170500	6276039930	9770	9770	9770	9770	0
341	20230602	170400	6276039930	9770	9770	9770	9770	0
342	20230602	170300	6276039930	9770	9770	9770	9770	0
343	20230602	170200	6276039930	9770	9770	9770	9770	0
344	20230602	170100	6276039930	9770	9770	9770	9770	0
345	20230602	170000	6276039930	9770	9770	9770	9770	0
346	20230602	165900	6276039930	9770	9770	9770	9770	0
347	20230602	165800	6276039930	9770	9770	9770	9770	0
348	20230602	165700	6276039930	9770	9770	9770	9770	0
349	20230602	165600	6276039930	9770	9770	9770	9770	0
350	20230602	165500	6276039930	9770	9770	9770	9770	0
351	20230602	165400	6276039930	9770	9770	9770	9770	0
352	20230602	165300	6276039930	9770	9770	9770	9770	0
353	20230602	165200	6276039930	9770	9770	9770	9770	0
354	20230602	165100	6276039930	9770	9770	9770	9770	0
355	20230602	165000	6276039930	9770	9770	9770	9770	0
356	20230602	164900	6276039930	9770	9770	9770	9770	0
357	20230602	164800	6276039930	9770	9770	9770	9770	0
358	20230602	164700	6276039930	9770	9770	9770	9770	0
359	20230602	164600	6276039930	9770	9770	9770	9770	0
360	20230602	164500	6276039930	9770	9770	9770	9770	0
361	20230602	164400	6276039930	9770	9770	9770	9770	0
362	20230602	164300	6276039930	9770	9770	9770	9770	9351
363	20230602	164200	6276039930	9770	9770	9770	9770	0
364	20230602	164100	6276039930	9770	9770	9770	9770	0
365	20230602	164000	6276039930	9770	9770	9770	9770	0
366	20230602	163900	6276039930	9770	9770	9770	9770	0
367	20230602	163800	6276039930	9770	9770	9770	9770	0
368	20230602	163700	6276039930	9770	9770	9770	9770	0
369	20230602	163600	6276039930	9770	9770	9770	9770	0
370	20230602	163500	6276039930	9770	9770	9770	9770	0
371	20230602	163400	6276039930	9770	9770	9770	9770	0
372	20230602	163300	6276039930	9770	9770	9770	9770	0
373	20230602	163200	6276039930	9770	9770	9770	9770	0
374	20230602	163100	6276039930	9770	9770	9770	9770	0
375	20230602	163000	6276039930	9770	9770	9770	9770	0
376	20230602	162900	6276039930	9770	9770	9770	9770	0
377	20230602	162800	6276039930	9770	9770	9770	9770	0
378	20230602	162700	6276039930	9770	9770	9770	9770	0
379	20230602	162600	6276039930	9770	9770	9770	9770	0
380	20230602	162500	6276039930	9770	9770	9770	9770	0
381	20230602	162400	6276039930	9770	9770	9770	9770	0
382	20230602	162300	6276039930	9770	9770	9770	9770	0
383	20230602	162200	6276039930	9770	9770	9770	9770	0
384	20230602	162100	6276039930	9770	9770	9770	9770	0
385	20230602	162000	6276039930	9770	9770	9770	9770	0
386	20230602	161900	6276039930	9770	9770	9770	9770	0
387	20230602	161800	6276039930	9770	9770	9770	9770	0
388	20230602	161700	6276039930	9770	9770	9770	9770	0
389	20230602	161600	6276039930	9770	9770	9770	9770	0
390	20230602	161500	6276039930	9770	9770	9770	9770	0
391	20230602	161400	6276039930	9770	9770	9770	9770	0
392	20230602	161300	6276039930	9770	9770	9770	9770	9351
393	20230602	161200	6276039930	9770	9770	9770	9770	0
394	20230602	161100	6276039930	9770	9770	9770	9770	0
395	20230602	161000	6276039930	9770	9770	9770	9770	0
396	20230602	160900	6276039930	9770	9770	9770	9770	0
397	20230602	160800	6276039930	9770	9770	9770	9770	0
398	20230602	160700	6276039930	9770	9770	9770	9770	0
399	20230602	160600	6276039930	9770	9770	9770	9770	0
400	20230602	160500	6276039930	9770	9770	9770	9770	0
401	20230602	160400	6276039930	9770	9770	9770	9770	0
402	20230602	160300	6276039930	9770	9770	9770	9770	0
403	20230602	160200	6276039930	9770	9770	9770	9770	0
404	20230602	160100	6276039930	9770	9770	9770	9770	0
405	20230602	160000	6276039930	9770	9770	9770	9770	0
406	20230602	155900	6276039930	9770	9770	9770	9770	0
407	20230602	155800	6276039930	9770	9770	9770	9770	0
408	20230602	155700	6276039930	9770	9770	9770	9770	0
409	20230602	155600	6276039930	9770	9770	9770	9770	0
410	20230602	155500	6276039930	9770	9770	9770	9770	0
411	20230602	155400	6276039930	9770	9770	9770	9770	0
412	20230602	155300	6276039930	9770	9770	9770	9770	0
413	20230602	155200	6276039930	9770	9770	9770	9770	0
414	20230602	155100	6276039930	9770	9770	9770	9770	0
415	20230602	155000	6276039930	9770	9770	9770	9770	0
416	20230602	154900	6276039930	9770	9770	9770	9770	0
417	20230602	154800	6276039930	9770	9770	9770	9770	0
418	20230602	154700	6276039930	9770	9770	9770	9770	0
419	20230602	154600	6276039930	9770	9770	9770	9770	0
420	20230602	154500	6276039930	9770	9770	9770	9770	0
421	20230602	154400	6276039930	9770	9770	9770	9770	0
422	20230602	154300	6276039930	9770	9770	9770	9770	9351
423	20230602	154200	6276039930	9770	9770	9770	9770	0
424	20230602	154100	6276039930	9770	9770	9770	9770	0
425	20230602	154000	6276039930	9770	9770	9770	9770	0
426	20230602	153900	6276039930	9770	9770	9770	9770	0
427	20230602	153800	6276039930	9770	9770	9770	9770	0
428	20230602	153700	6276039930	9770	9770	9770	9770	0
429	20230602	153600	6276039930	9770	9770	9770	9770	0
430	20230602	153500	6276039930	9770	9770	9770	9770	0
431	20230602	153400	6276039930	9770	9770	9770	9770	0
432	20230602	153300	6276039930	9770	9770	9770	9770	0
433	20230602	153200	6276039930	9770	9770	9770	9770	0
434	20230602	153100	6276039930	9770	9770	9770	9770	0
435	20230602	153000	6276039930	9770	9770	9770	9770	9351
436	20230602	152900	6184680660	9730	9730	9730	9730	0
437	20230602	152800	6184680660	9730	9730	9730	9730	0
438	20230602	152700	6184680660	9730	9730	9730	9730	0
439	20230602	152600	6184680660	9730	9730	9730	9730	0
440	20230602	152500	6184680660	9730	9730	9730	9730	0
441	20230602	152400	6184680660	9730	9730	9730	9730	0
442	20230602	152300	6184680660	9730	9730	9730	9730	0
443	20230602	152200	6184680660	9730	9730	9730	9730	0
444	20230602	152100	6184680660	9730	9730	9730	9730	0
445	20230602	152000	6184680660	9730	9730	9730	9730	0
446	20230602	151900	6184680660	9730	9740	9750	9730	2801
447	20230602	151800	6157385150	9740	9740	9740	9730	410
448	20230602	151700	6153393060	9740	9740	9740	9730	58
449	20230602	151600	6152828340	9740	9730	9740	9730	787
450	20230602	151500	6145169700	9730	9730	9730	9720	933
451	20230602	151400	6136091700	9720	9720	9720	9720	654
452	20230602	151300	6129734820	9730	9740	9740	9730	1338
453	20230602	151200	6116715820	9740	9730	9740	9730	824
454	20230602	151100	6108690460	9740	9730	9740	9730	424
455	20230602	151000	6104563410	9740	9720	9750	9720	927
456	20230602	150900	6095548980	9720	9720	9720	9700	5280
457	20230602	150800	6044292480	9720	9720	9720	9720	864
458	20230602	150700	6035894400	9720	9730	9750	9720	11399
459	20230602	150600	5925088670	9740	9740	9740	9730	270
460	20230602	150500	5922459070	9740	9730	9740	9730	516
461	20230602	150400	5917436980	9740	9730	9740	9730	1217
462	20230602	150300	5905588910	9740	9760	9760	9730	4058
463	20230602	150200	5866095920	9760	9740	9760	9740	5205
464	20230602	150100	5815355940	9740	9740	9750	9740	416
465	20230602	150000	5811303400	9740	9740	9750	9740	1270
466	20230602	145900	5798930280	9750	9750	9760	9750	3001
467	20230602	145800	5769669780	9760	9760	9760	9750	146
468	20230602	145700	5768245080	9750	9760	9760	9740	3801
469	20230602	145600	5731181820	9760	9760	9760	9750	176
470	20230602	145500	5729464270	9760	9750	9760	9750	1800
471	20230602	145400	5711910530	9750	9740	9750	9730	2200
472	20230602	145300	5690486400	9740	9750	9750	9730	405
473	20230602	145200	5686541780	9750	9740	9750	9730	1016
474	20230602	145100	5676646160	9740	9740	9740	9740	2368
475	20230602	145000	5653581840	9740	9740	9740	9730	371
476	20230602	144900	5649968600	9740	9740	9740	9740	88
477	20230602	144800	5649111480	9740	9740	9740	9740	898
478	20230602	144700	5640364960	9740	9740	9750	9730	1119
479	20230602	144600	5629468960	9740	9740	9740	9740	739
480	20230602	144500	5622271100	9740	9740	9740	9730	420
481	20230602	144400	5618181300	9740	9740	9740	9730	544
482	20230602	144300	5612883740	9740	9740	9740	9740	267
483	20230602	144200	5610283160	9740	9730	9750	9730	694
484	20230602	144100	5603528040	9740	9730	9740	9730	2007
485	20230602	144000	5583980870	9740	9730	9740	9730	246
486	20230602	143900	5581586060	9740	9740	9740	9730	282
487	20230602	143800	5578840390	9740	9740	9740	9730	227
488	20230602	143700	5576629440	9730	9730	9750	9730	756
489	20230602	143600	5569272010	9750	9730	9750	9720	2631
490	20230602	143500	5543688830	9730	9730	9730	9720	311
491	20230602	143400	5540662810	9720	9730	9730	9720	1337
492	20230602	143300	5527659270	9730	9740	9750	9730	1701
493	20230602	143200	5511091080	9740	9740	9740	9730	1204
494	20230602	143100	5499372280	9740	9750	9750	9730	535
495	20230602	143000	5494160320	9750	9750	9750	9740	409
496	20230602	142900	5490173620	9750	9740	9750	9740	360
497	20230602	142800	5486666930	9740	9740	9740	9740	335
498	20230602	142700	5483404030	9740	9740	9750	9740	370
499	20230602	142600	5479799470	9750	9740	9750	9730	1374
500	20230602	142500	5466417490	9740	9730	9740	9730	168
501	20230602	142400	5464781990	9730	9740	9740	9730	890
502	20230602	142300	5456113590	9730	9730	9740	9720	1270
503	20230602	142200	5443753970	9730	9730	9730	9720	1344
504	20230602	142100	5430689190	9730	9730	9730	9720	274
505	20230602	142000	5428024230	9730	9720	9730	9720	731
506	20230602	141900	5420911960	9730	9730	9730	9720	345
507	20230602	141800	5417557110	9730	9720	9730	9710	436
508	20230602	141700	5413318610	9720	9720	9720	9720	274
509	20230602	141600	5410655330	9720	9720	9720	9720	574
510	20230602	141500	5405076050	9720	9720	9720	9710	1688
511	20230602	141400	5388669690	9720	9730	9730	9720	717
512	20230602	141300	5381694480	9730	9720	9730	9720	292
513	20230602	141200	5378855230	9730	9730	9730	9730	218
514	20230602	141100	5376734090	9730	9730	9730	9730	121
515	20230602	141000	5375556760	9730	9730	9730	9720	518
516	20230602	140900	5370516830	9730	9730	9730	9720	794
517	20230602	140800	5362791310	9730	9730	9730	9720	656
518	20230602	140700	5356413430	9730	9730	9730	9730	139
519	20230602	140600	5355060960	9730	9730	9730	9720	677
520	20230602	140500	5348478230	9730	9730	9730	9730	106
521	20230602	140400	5347446850	9730	9720	9730	9720	155
522	20230602	140300	5345939610	9730	9730	9730	9730	122
523	20230602	140200	5344752550	9730	9730	9730	9730	467
524	20230602	140100	5340208640	9730	9730	9730	9730	298
525	20230602	140000	5337309100	9730	9730	9730	9730	445
526	20230602	135900	5332979250	9730	9730	9730	9730	294
527	20230602	135800	5330118630	9720	9730	9730	9720	2101
528	20230602	135700	5309695910	9730	9730	9730	9720	1308
529	20230602	135600	5296979180	9730	9720	9730	9720	919
530	20230602	135500	5288041790	9730	9730	9730	9720	541
531	20230602	135400	5282778380	9730	9730	9730	9720	331
532	20230602	135300	5279559140	9730	9730	9730	9720	1482
533	20230602	135200	5265139400	9730	9730	9730	9720	1186
534	20230602	135100	5253600290	9730	9720	9730	9720	2235
535	20230602	135000	5231874990	9720	9720	9720	9710	584
536	20230602	134900	5226198750	9720	9720	9720	9710	622
537	20230602	134800	5220152960	9720	9720	9720	9710	650
538	20230602	134700	5213837960	9720	9720	9720	9710	653
539	20230602	134600	5207491040	9720	9720	9720	9700	9412
540	20230602	134500	5116101010	9720	9730	9730	9720	1080
541	20230602	134400	5105603300	9730	9720	9730	9700	1222
542	20230602	134300	5093731860	9710	9710	9720	9710	2364
543	20230602	134200	5070761140	9710	9710	9710	9700	178
544	20230602	134100	5069033520	9700	9710	9710	9700	233
545	20230602	134000	5066771320	9690	9710	9710	9690	811
546	20230602	133900	5058902490	9710	9710	9710	9710	177
547	20230602	133800	5057183820	9710	9720	9720	9700	1174
548	20230602	133700	5045789740	9720	9720	9720	9700	297
549	20230602	133600	5042904300	9720	9700	9720	9700	392
550	20230602	133500	5039094140	9720	9710	9720	9700	1668
551	20230602	133400	5022890360	9710	9700	9710	9700	1578
552	20230602	133300	5007581120	9700	9690	9700	9690	949
553	20230602	133200	4998383830	9700	9700	9700	9690	191
554	20230602	133100	4996531630	9690	9700	9700	9690	483
555	20230602	133000	4991846930	9690	9700	9700	9690	473
556	20230602	132900	4987258930	9700	9700	9700	9690	575
557	20230602	132800	4981682650	9700	9710	9710	9700	2312
558	20230602	132700	4959253300	9700	9720	9720	9700	1650
559	20230602	132600	4943240550	9720	9720	9720	9710	2303
560	20230602	132500	4920857290	9720	9720	9720	9710	58
561	20230602	132400	4920293680	9720	9710	9720	9710	637
562	20230602	132300	4914108210	9710	9720	9720	9710	168
563	20230602	132200	4912475620	9720	9720	9720	9710	1729
564	20230602	132100	4895670090	9720	9720	9720	9720	429
565	20230602	132000	4891500210	9720	9720	9720	9710	390
566	20230602	131900	4887712110	9720	9720	9720	9720	560
567	20230602	131800	4882268910	9720	9710	9720	9710	1005
568	20230602	131700	4872510260	9700	9700	9710	9700	7359
569	20230602	131600	4801069800	9700	9700	9700	9690	5628
570	20230602	131500	4746478210	9700	9690	9700	9690	1060
571	20230602	131400	4736201230	9690	9680	9690	9680	660
572	20230602	131300	4729810020	9690	9700	9700	9690	693
573	20230602	131200	4723094810	9700	9690	9700	9690	1230
574	20230602	131100	4711169890	9700	9690	9700	9690	506
575	20230602	131000	4706266740	9690	9690	9690	9690	1687
576	20230602	130900	4689919710	9690	9690	9690	9680	1450
577	20230602	130800	4675881690	9690	9680	9690	9680	1171
578	20230602	130700	4664545880	9680	9690	9700	9680	1127
579	20230602	130600	4653625080	9690	9690	9690	9680	1007
580	20230602	130500	4643867910	9690	9690	9690	9680	771
581	20230602	130400	4636397600	9690	9690	9690	9690	866
582	20230602	130300	4628006060	9690	9680	9690	9680	269
583	20230602	130200	4625399460	9680	9680	9680	9680	850
584	20230602	130100	4617171460	9680	9680	9690	9680	250
585	20230602	130000	4614751020	9680	9680	9680	9680	947
586	20230602	125900	4605584060	9680	9680	9690	9680	479
587	20230602	125800	4600946100	9680	9680	9690	9680	2985
588	20230602	125700	4572049550	9690	9690	9690	9680	102
589	20230602	125600	4571061190	9680	9690	9690	9680	300
590	20230602	125500	4568154360	9690	9690	9690	9680	343
591	20230602	125400	4564833730	9690	9690	9690	9680	1930
592	20230602	125300	4546149680	9690	9690	9690	9680	657
593	20230602	125200	4539785170	9690	9700	9700	9690	741
594	20230602	125100	4532604240	9690	9700	9700	9690	395
595	20230602	125000	4528775300	9700	9700	9700	9680	85
596	20230602	124900	4527950840	9700	9690	9700	9690	1575
597	20230602	124800	4512677370	9680	9690	9690	9680	2523
598	20230602	124700	4488253270	9690	9680	9690	9680	3863
599	20230602	124600	4450841540	9680	9690	9690	9680	789
600	20230602	124500	4443202070	9690	9700	9700	9690	777
601	20230602	124400	4435670680	9700	9700	9700	9690	500
602	20230602	124300	4430824260	9700	9690	9700	9690	4137
603	20230602	124200	4390736560	9690	9700	9700	9690	1050
604	20230602	124100	4380558440	9700	9700	9700	9690	298
605	20230602	124000	4377667850	9690	9700	9700	9690	1688
606	20230602	123900	4361309250	9700	9700	9700	9690	315
607	20230602	123800	4358256820	9700	9700	9700	9690	449
608	20230602	123700	4353902240	9700	9690	9700	9690	3329
609	20230602	123600	4321621830	9690	9700	9700	9690	186
610	20230602	123500	4319817930	9690	9690	9690	9690	15
611	20230602	123400	4319672580	9690	9700	9710	9690	1127
612	20230602	123300	4308740250	9700	9690	9700	9690	2096
613	20230602	123200	4288409060	9690	9700	9700	9690	592
614	20230602	123100	4282668670	9700	9700	9700	9690	1404
615	20230602	123000	4269049880	9700	9700	9700	9690	384
616	20230602	122900	4265326070	9700	9690	9700	9690	293
617	20230602	122800	4262485630	9700	9700	9700	9690	1202
618	20230602	122700	4250827250	9700	9710	9710	9700	33
619	20230602	122600	4250507120	9700	9700	9710	9700	2036
620	20230602	122500	4230757910	9700	9700	9700	9700	45
621	20230602	122400	4230321410	9700	9700	9700	9690	835
622	20230602	122300	4222222250	9700	9710	9710	9700	1188
623	20230602	122200	4210696460	9710	9700	9710	9690	4988
624	20230602	122100	4162286200	9700	9700	9700	9700	1267
625	20230602	122000	4149996300	9700	9700	9700	9690	292
626	20230602	121900	4147166560	9690	9700	9700	9690	690
627	20230602	121800	4140479860	9700	9700	9700	9690	521
628	20230602	121700	4135430720	9700	9700	9700	9700	13
629	20230602	121600	4135304620	9700	9690	9700	9680	414
630	20230602	121500	4131291900	9690	9690	9700	9680	1307
631	20230602	121400	4118628140	9690	9680	9690	9680	865
632	20230602	121300	4110253450	9680	9680	9680	9670	2942
633	20230602	121200	4081774990	9680	9700	9700	9680	10625
634	20230602	121100	3978857000	9700	9700	9710	9690	2769
635	20230602	121000	3952016900	9700	9700	9700	9700	1321
636	20230602	120900	3939203200	9700	9710	9710	9690	1785
637	20230602	120800	3921895010	9710	9710	9710	9700	1224
638	20230602	120700	3910018970	9710	9700	9710	9700	1406
639	20230602	120600	3896370660	9700	9700	9710	9700	1192
640	20230602	120500	3884808170	9710	9700	9710	9700	4554
641	20230602	120400	3840632920	9700	9700	9710	9690	6667
642	20230602	120300	3775966020	9700	9700	9710	9690	1569
643	20230602	120200	3760752790	9710	9710	9710	9690	3482
644	20230602	120100	3726966940	9710	9710	9720	9700	11456
645	20230602	120000	3615824570	9720	9720	9730	9710	4110
646	20230602	115900	3575910080	9730	9720	9730	9720	2129
647	20230602	115800	3555211410	9730	9730	9730	9720	124
648	20230602	115700	3554005220	9730	9730	9740	9730	3431
649	20230602	115600	3520620260	9730	9740	9740	9730	329
650	20230602	115500	3517418120	9750	9740	9750	9730	823
651	20230602	115400	3509401760	9740	9730	9740	9730	240
652	20230602	115300	3507064180	9730	9740	9740	9730	356
653	20230602	115200	3503600020	9740	9740	9740	9730	405
654	20230602	115100	3499657230	9740	9740	9740	9740	603
655	20230602	115000	3493784010	9740	9740	9750	9740	1053
656	20230602	114900	3483527740	9740	9730	9740	9730	285
657	20230602	114800	3480753350	9730	9730	9730	9730	121
658	20230602	114700	3479576020	9730	9740	9740	9730	329
659	20230602	114600	3476371890	9740	9730	9740	9730	144
660	20230602	114500	3474970520	9730	9730	9730	9730	300
661	20230602	114400	3472051520	9730	9740	9740	9730	33
662	20230602	114300	3471730120	9730	9740	9740	9730	287
663	20230602	114200	3468936560	9740	9740	9740	9730	816
664	20230602	114100	3460990720	9730	9730	9740	9730	85
665	20230602	114000	3460163630	9730	9740	9740	9730	551
666	20230602	113900	3454801840	9740	9740	9740	9730	313
667	20230602	113800	3451754590	9740	9740	9740	9730	15
668	20230602	113700	3451608500	9740	9730	9740	9730	676
669	20230602	113600	3445024370	9740	9740	9740	9730	147
670	20230602	113500	3443592800	9740	9730	9740	9730	44
671	20230602	113400	3443164460	9730	9730	9740	9720	697
672	20230602	113300	3436382180	9730	9720	9730	9720	1417
673	20230602	113200	3422598760	9720	9730	9730	9710	381
674	20230602	113100	3418892050	9730	9710	9730	9710	5341
675	20230602	113000	3367010750	9710	9730	9740	9710	1611
676	20230602	112900	3351343550	9730	9740	9740	9730	509
677	20230602	112800	3346388470	9730	9740	9740	9730	767
678	20230602	112700	3338922830	9740	9730	9740	9730	676
679	20230602	112600	3332339270	9730	9730	9740	9730	689
680	20230602	112500	3325634290	9730	9730	9730	9720	423
681	20230602	112400	3321519700	9730	9720	9730	9720	331
682	20230602	112300	3318300860	9720	9720	9720	9710	1126
683	20230602	112200	3307363210	9720	9720	9720	9710	862
684	20230602	112100	3298986570	9720	9720	9720	9710	115
685	20230602	112000	3297868790	9710	9710	9710	9700	1872
686	20230602	111900	3279705020	9700	9720	9720	9700	3356
687	20230602	111800	3247102930	9720	9730	9730	9720	2066
688	20230602	111700	3227000770	9730	9730	9740	9730	119
689	20230602	111600	3225842880	9730	9730	9730	9730	447
690	20230602	111500	3221493570	9730	9730	9730	9720	618
691	20230602	111400	3215484800	9730	9720	9730	9720	116
692	20230602	111300	3214357090	9720	9720	9730	9720	1964
693	20230602	111200	3195265480	9700	9720	9720	9700	5516
694	20230602	111100	3141730170	9720	9710	9720	9710	2162
695	20230602	111000	3120725170	9710	9710	9720	9710	1264
696	20230602	110900	3108451720	9710	9720	9720	9700	3498
697	20230602	110800	3074479870	9720	9710	9720	9710	3364
698	20230602	110700	3041812090	9720	9720	9720	9710	2469
699	20230602	110600	3017814860	9720	9720	9720	9710	1433
700	20230602	110500	3003892700	9720	9710	9720	9710	1394
701	20230602	110400	2990354900	9710	9730	9740	9700	30691
702	20230602	110300	2692349290	9730	9740	9740	9730	1050
703	20230602	110200	2682131440	9740	9740	9750	9730	1911
704	20230602	110100	2663533940	9740	9740	9740	9740	331
705	20230602	110000	2660310000	9740	9740	9740	9740	1642
706	20230602	105900	2644316920	9740	9740	9740	9740	780
707	20230602	105800	2636719720	9740	9750	9750	9740	180
708	20230602	105700	2634965520	9750	9740	9750	9740	359
709	20230602	105600	2631467280	9750	9750	9750	9740	234
710	20230602	105500	2629186100	9750	9740	9750	9740	868
711	20230602	105400	2620730170	9740	9740	9740	9730	565
712	20230602	105300	2615227580	9740	9740	9740	9730	603
713	20230602	105200	2609359360	9740	9740	9750	9730	719
714	20230602	105100	2602356700	9740	9740	9740	9730	3192
715	20230602	105000	2571287750	9750	9740	9750	9740	102
716	20230602	104900	2570293300	9740	9740	9740	9730	225
717	20230602	104800	2568101820	9740	9750	9750	9740	3362
718	20230602	104700	2535355630	9740	9750	9750	9740	2136
719	20230602	104600	2514548210	9750	9760	9760	9750	2585
720	20230602	104500	2489339420	9760	9760	9760	9760	146
721	20230602	104400	2487914460	9760	9760	9760	9750	225
722	20230602	104300	2485719160	9760	9750	9760	9750	75
723	20230602	104200	2484987740	9750	9740	9760	9740	692
724	20230602	104100	2478238640	9750	9760	9760	9750	1517
725	20230602	104000	2463445450	9760	9760	9760	9750	4616
726	20230602	103900	2418435070	9760	9770	9770	9760	1438
727	20230602	103800	2404397620	9770	9760	9770	9750	1341
728	20230602	103700	2391305740	9760	9770	9770	9750	403
729	20230602	103600	2387375800	9750	9770	9770	9750	753
730	20230602	103500	2380031470	9750	9750	9750	9750	1551
731	20230602	103400	2364909220	9750	9760	9770	9750	5679
732	20230602	103300	2309523960	9770	9760	9770	9760	67
733	20230602	103200	2308869480	9760	9770	9770	9760	720
734	20230602	103100	2301841790	9770	9770	9770	9760	1319
735	20230602	103000	2288957880	9770	9770	9770	9760	284
736	20230602	102900	2286185200	9770	9760	9770	9760	199
737	20230602	102800	2284241160	9770	9760	9770	9760	332
738	20230602	102700	2280999680	9760	9770	9770	9760	2074
739	20230602	102600	2260757380	9770	9780	9780	9760	650
740	20230602	102500	2254406400	9780	9780	9780	9770	45
741	20230602	102400	2253966310	9780	9760	9780	9760	3279
742	20230602	102300	2221962890	9760	9760	9760	9750	667
743	20230602	102200	2215459100	9760	9760	9760	9750	730
744	20230602	102100	2208339790	9760	9750	9760	9750	206
745	20230602	102000	2206330340	9760	9780	9780	9750	6347
746	20230602	101900	2144390490	9780	9770	9780	9760	1428
747	20230602	101800	2130442360	9780	9770	9780	9770	322
748	20230602	101700	2127294280	9770	9780	9780	9760	1810
749	20230602	101600	2109610120	9780	9780	9780	9770	771
750	20230602	101500	2102072450	9780	9770	9780	9770	792
751	20230602	101400	2094332000	9770	9770	9780	9760	1351
752	20230602	101300	2081132510	9770	9770	9780	9770	2352
753	20230602	101200	2058153450	9780	9790	9790	9770	1035
754	20230602	101100	2048036570	9800	9770	9800	9770	132
755	20230602	101000	2046746720	9770	9790	9800	9770	3117
756	20230602	100900	2016244490	9790	9780	9790	9770	2206
757	20230602	100800	1994670430	9780	9780	9780	9770	1800
758	20230602	100700	1977081500	9780	9780	9790	9780	448
759	20230602	100600	1972699960	9780	9780	9780	9780	1094
760	20230602	100500	1962000640	9780	9790	9790	9780	2125
761	20230602	100400	1941209140	9790	9790	9790	9780	330
762	20230602	100300	1937980570	9790	9790	9790	9780	1221
763	20230602	100200	1926034980	9790	9790	9790	9790	182
764	20230602	100100	1924253200	9790	9780	9790	9780	269
765	20230602	100000	1921620560	9790	9800	9800	9780	146
766	20230602	095900	1920192160	9800	9800	9800	9800	104
767	20230602	095800	1919172960	9800	9780	9800	9780	192
768	20230602	095700	1917294940	9770	9780	9790	9770	1526
769	20230602	095600	1902372190	9780	9810	9810	9780	279
770	20230602	095500	1899642340	9810	9780	9810	9770	2408
771	20230602	095400	1876081540	9780	9790	9790	9770	2326
772	20230602	095300	1853340870	9800	9810	9810	9800	1277
773	20230602	095200	1840823840	9810	9810	9810	9810	617
774	20230602	095100	1834771070	9810	9810	9820	9810	555
775	20230602	095000	1829325310	9820	9820	9820	9810	2866
776	20230602	094900	1801186490	9810	9840	9840	9810	1399
777	20230602	094800	1787449770	9810	9810	9840	9800	2414
778	20230602	094700	1763743080	9800	9790	9800	9790	1585
779	20230602	094600	1748212490	9800	9790	9800	9790	638
780	20230602	094500	1741962360	9790	9780	9790	9780	654
781	20230602	094400	1735565220	9780	9770	9780	9770	380
782	20230602	094300	1731848930	9770	9760	9770	9750	1263
783	20230602	094200	1719514860	9760	9750	9760	9750	790
784	20230602	094100	1711809090	9750	9740	9750	9730	3213
785	20230602	094000	1680513850	9730	9740	9740	9730	2411
786	20230602	093900	1657035340	9740	9730	9740	9730	1335
787	20230602	093800	1644043910	9740	9720	9740	9720	2323
788	20230602	093700	1621455760	9720	9740	9740	9720	4207
789	20230602	093600	1580532910	9730	9740	9740	9710	2778
790	20230602	093500	1553534470	9740	9710	9740	9700	12413
791	20230602	093400	1433009950	9710	9740	9740	9710	7432
792	20230602	093300	1360749830	9740	9740	9760	9740	2652
793	20230602	093200	1334910530	9740	9780	9780	9730	19622
794	20230602	093100	1143564140	9770	9780	9780	9770	2037
795	20230602	093000	1123655250	9790	9780	9790	9770	4361
796	20230602	092900	1081012580	9790	9790	9790	9780	580
797	20230602	092800	1075339740	9790	9790	9790	9780	2003
798	20230602	092700	1055747820	9780	9800	9820	9770	6325
799	20230602	092600	993858990	9790	9810	9820	9790	6308
800	20230602	092500	932030250	9810	9810	9820	9810	2711
801	20230602	092400	905432670	9810	9800	9810	9790	2115
802	20230602	092300	884702780	9800	9820	9820	9800	3035
803	20230602	092200	854946910	9820	9820	9820	9810	1425
804	20230602	092100	840954410	9820	9820	9830	9820	1246
805	20230602	092000	828718590	9820	9820	9830	9810	3005
806	20230602	091900	799209950	9830	9800	9830	9800	368
807	20230602	091800	795595620	9830	9820	9830	9780	11127
808	20230602	091700	686501220	9830	9850	9850	9820	4506
809	20230602	091600	642179640	9850	9870	9870	9840	1487
810	20230602	091500	627538710	9850	9870	9870	9850	1988
811	20230602	091400	607948030	9870	9860	9870	9850	3315
812	20230602	091300	575287200	9880	9850	9880	9850	1770
813	20230602	091200	557834720	9850	9850	9860	9850	2375
814	20230602	091100	534432990	9860	9860	9880	9850	3404
815	20230602	091000	500866590	9860	9870	9890	9860	2262
816	20230602	090900	478546900	9860	9890	9900	9860	6253
817	20230602	090800	416745170	9890	9870	9900	9860	2531
818	20230602	090700	391750540	9870	9900	9900	9870	3372
819	20230602	090600	358430140	9900	9890	9900	9890	1576
820	20230602	090500	342833470	9890	9860	9890	9850	6707
821	20230602	090400	276619360	9850	9870	9870	9850	7396
822	20230602	090300	203729090	9870	9890	9890	9850	7158
823	20230602	090200	133132090	9880	9880	9880	9860	3779
824	20230602	090100	95817100	9880	9860	9880	9860	2034
825	20230602	090000	75749910	9860	9860	9870	9830	7599