KissMeData/196490/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	211800	4250855120	5190	5190	5190	5190	80255
3	20230612	211700	4250855120	5190	5190	5190	5190	0
4	20230612	211600	4250855120	5190	5190	5190	5190	0
5	20230612	211500	4250855120	5190	5190	5190	5190	0
6	20230612	211400	4250855120	5190	5190	5190	5190	0
7	20230612	211300	4250855120	5190	5190	5190	5190	0
8	20230612	211200	4250855120	5190	5190	5190	5190	0
9	20230612	211100	4250855120	5190	5190	5190	5190	0
10	20230612	211000	4250855120	5190	5190	5190	5190	0
11	20230612	210900	4250855120	5190	5190	5190	5190	0
12	20230612	210800	4250855120	5190	5190	5190	5190	0
13	20230612	210700	4250855120	5190	5190	5190	5190	0
14	20230612	210600	4250855120	5190	5190	5190	5190	0
15	20230612	210500	4250855120	5190	5190	5190	5190	0
16	20230612	210400	4250855120	5190	5190	5190	5190	0
17	20230612	210300	4250855120	5190	5190	5190	5190	0
18	20230612	210200	4250855120	5190	5190	5190	5190	0
19	20230612	210100	4250855120	5190	5190	5190	5190	0
20	20230612	210000	4250855120	5190	5190	5190	5190	0
21	20230612	205900	4250855120	5190	5190	5190	5190	0
22	20230612	205800	4250855120	5190	5190	5190	5190	0
23	20230612	205700	4250855120	5190	5190	5190	5190	0
24	20230612	205600	4250855120	5190	5190	5190	5190	0
25	20230612	205500	4250855120	5190	5190	5190	5190	0
26	20230612	205400	4250855120	5190	5190	5190	5190	0
27	20230612	205300	4250855120	5190	5190	5190	5190	0
28	20230612	205200	4250855120	5190	5190	5190	5190	0
29	20230612	205100	4250855120	5190	5190	5190	5190	0
30	20230612	205000	4250855120	5190	5190	5190	5190	0
31	20230612	204900	4250855120	5190	5190	5190	5190	0
32	20230612	204800	4250855120	5190	5190	5190	5190	80255
33	20230612	204700	4250855120	5190	5190	5190	5190	0
34	20230612	204600	4250855120	5190	5190	5190	5190	0
35	20230612	204500	4250855120	5190	5190	5190	5190	0
36	20230612	204400	4250855120	5190	5190	5190	5190	0
37	20230612	204300	4250855120	5190	5190	5190	5190	0
38	20230612	204200	4250855120	5190	5190	5190	5190	0
39	20230612	204100	4250855120	5190	5190	5190	5190	0
40	20230612	204000	4250855120	5190	5190	5190	5190	0
41	20230612	203900	4250855120	5190	5190	5190	5190	0
42	20230612	203800	4250855120	5190	5190	5190	5190	0
43	20230612	203700	4250855120	5190	5190	5190	5190	0
44	20230612	203600	4250855120	5190	5190	5190	5190	0
45	20230612	203500	4250855120	5190	5190	5190	5190	0
46	20230612	203400	4250855120	5190	5190	5190	5190	0
47	20230612	203300	4250855120	5190	5190	5190	5190	0
48	20230612	203200	4250855120	5190	5190	5190	5190	0
49	20230612	203100	4250855120	5190	5190	5190	5190	0
50	20230612	203000	4250855120	5190	5190	5190	5190	0
51	20230612	202900	4250855120	5190	5190	5190	5190	0
52	20230612	202800	4250855120	5190	5190	5190	5190	0
53	20230612	202700	4250855120	5190	5190	5190	5190	0
54	20230612	202600	4250855120	5190	5190	5190	5190	0
55	20230612	202500	4250855120	5190	5190	5190	5190	0
56	20230612	202400	4250855120	5190	5190	5190	5190	0
57	20230612	202300	4250855120	5190	5190	5190	5190	0
58	20230612	202200	4250855120	5190	5190	5190	5190	0
59	20230612	202100	4250855120	5190	5190	5190	5190	0
60	20230612	202000	4250855120	5190	5190	5190	5190	0
61	20230612	201900	4250855120	5190	5190	5190	5190	0
62	20230612	201800	4250855120	5190	5190	5190	5190	80255
63	20230612	201700	4250855120	5190	5190	5190	5190	0
64	20230612	201600	4250855120	5190	5190	5190	5190	0
65	20230612	201500	4250855120	5190	5190	5190	5190	0
66	20230612	201400	4250855120	5190	5190	5190	5190	0
67	20230612	201300	4250855120	5190	5190	5190	5190	0
68	20230612	201200	4250855120	5190	5190	5190	5190	0
69	20230612	201100	4250855120	5190	5190	5190	5190	0
70	20230612	201000	4250855120	5190	5190	5190	5190	0
71	20230612	200900	4250855120	5190	5190	5190	5190	0
72	20230612	200800	4250855120	5190	5190	5190	5190	0
73	20230612	200700	4250855120	5190	5190	5190	5190	0
74	20230612	200600	4250855120	5190	5190	5190	5190	0
75	20230612	200500	4250855120	5190	5190	5190	5190	0
76	20230612	200400	4250855120	5190	5190	5190	5190	0
77	20230612	200300	4250855120	5190	5190	5190	5190	0
78	20230612	200200	4250855120	5190	5190	5190	5190	0
79	20230612	200100	4250855120	5190	5190	5190	5190	0
80	20230612	200000	4250855120	5190	5190	5190	5190	0
81	20230612	195900	4250855120	5190	5190	5190	5190	0
82	20230612	195800	4250855120	5190	5190	5190	5190	0
83	20230612	195700	4250855120	5190	5190	5190	5190	0
84	20230612	195600	4250855120	5190	5190	5190	5190	0
85	20230612	195500	4250855120	5190	5190	5190	5190	0
86	20230612	195400	4250855120	5190	5190	5190	5190	0
87	20230612	195300	4250855120	5190	5190	5190	5190	0
88	20230612	195200	4250855120	5190	5190	5190	5190	0
89	20230612	195100	4250855120	5190	5190	5190	5190	0
90	20230612	195000	4250855120	5190	5190	5190	5190	0
91	20230612	194900	4250855120	5190	5190	5190	5190	0
92	20230612	194800	4250855120	5190	5190	5190	5190	80255
93	20230612	194700	4250855120	5190	5190	5190	5190	0
94	20230612	194600	4250855120	5190	5190	5190	5190	0
95	20230612	194500	4250855120	5190	5190	5190	5190	0
96	20230612	194400	4250855120	5190	5190	5190	5190	0
97	20230612	194300	4250855120	5190	5190	5190	5190	0
98	20230612	194200	4250855120	5190	5190	5190	5190	0
99	20230612	194100	4250855120	5190	5190	5190	5190	0
100	20230612	194000	4250855120	5190	5190	5190	5190	0
101	20230612	193900	4250855120	5190	5190	5190	5190	0
102	20230612	193800	4250855120	5190	5190	5190	5190	0
103	20230612	193700	4250855120	5190	5190	5190	5190	0
104	20230612	193600	4250855120	5190	5190	5190	5190	0
105	20230612	193500	4250855120	5190	5190	5190	5190	0
106	20230612	193400	4250855120	5190	5190	5190	5190	0
107	20230612	193300	4250855120	5190	5190	5190	5190	0
108	20230612	193200	4250855120	5190	5190	5190	5190	0
109	20230612	193100	4250855120	5190	5190	5190	5190	0
110	20230612	193000	4250855120	5190	5190	5190	5190	0
111	20230612	192900	4250855120	5190	5190	5190	5190	0
112	20230612	192800	4250855120	5190	5190	5190	5190	0
113	20230612	192700	4250855120	5190	5190	5190	5190	0
114	20230612	192600	4250855120	5190	5190	5190	5190	0
115	20230612	192500	4250855120	5190	5190	5190	5190	0
116	20230612	192400	4250855120	5190	5190	5190	5190	0
117	20230612	192300	4250855120	5190	5190	5190	5190	0
118	20230612	192200	4250855120	5190	5190	5190	5190	0
119	20230612	192100	4250855120	5190	5190	5190	5190	0
120	20230612	192000	4250855120	5190	5190	5190	5190	0
121	20230612	191900	4250855120	5190	5190	5190	5190	0
122	20230612	191800	4250855120	5190	5190	5190	5190	80255
123	20230612	191700	4250855120	5190	5190	5190	5190	0
124	20230612	191600	4250855120	5190	5190	5190	5190	0
125	20230612	191500	4250855120	5190	5190	5190	5190	0
126	20230612	191400	4250855120	5190	5190	5190	5190	0
127	20230612	191300	4250855120	5190	5190	5190	5190	0
128	20230612	191200	4250855120	5190	5190	5190	5190	0
129	20230612	191100	4250855120	5190	5190	5190	5190	0
130	20230612	191000	4250855120	5190	5190	5190	5190	0
131	20230612	190900	4250855120	5190	5190	5190	5190	0
132	20230612	190800	4250855120	5190	5190	5190	5190	0
133	20230612	190700	4250855120	5190	5190	5190	5190	0
134	20230612	190600	4250855120	5190	5190	5190	5190	0
135	20230612	190500	4250855120	5190	5190	5190	5190	0
136	20230612	190400	4250855120	5190	5190	5190	5190	0
137	20230612	190300	4250855120	5190	5190	5190	5190	0
138	20230612	190200	4250855120	5190	5190	5190	5190	0
139	20230612	190100	4250855120	5190	5190	5190	5190	0
140	20230612	190000	4250855120	5190	5190	5190	5190	0
141	20230612	185900	4250855120	5190	5190	5190	5190	0
142	20230612	185800	4250855120	5190	5190	5190	5190	0
143	20230612	185700	4250855120	5190	5190	5190	5190	0
144	20230612	185600	4250855120	5190	5190	5190	5190	0
145	20230612	185500	4250855120	5190	5190	5190	5190	0
146	20230612	185400	4250855120	5190	5190	5190	5190	0
147	20230612	185300	4250855120	5190	5190	5190	5190	0
148	20230612	185200	4250855120	5190	5190	5190	5190	0
149	20230612	185100	4250855120	5190	5190	5190	5190	0
150	20230612	185000	4250855120	5190	5190	5190	5190	0
151	20230612	184900	4250855120	5190	5190	5190	5190	0
152	20230612	184800	4250855120	5190	5190	5190	5190	80255
153	20230612	184700	4250855120	5190	5190	5190	5190	0
154	20230612	184600	4250855120	5190	5190	5190	5190	0
155	20230612	184500	4250855120	5190	5190	5190	5190	0
156	20230612	184400	4250855120	5190	5190	5190	5190	0
157	20230612	184300	4250855120	5190	5190	5190	5190	0
158	20230612	184200	4250855120	5190	5190	5190	5190	0
159	20230612	184100	4250855120	5190	5190	5190	5190	0
160	20230612	184000	4250855120	5190	5190	5190	5190	0
161	20230612	183900	4250855120	5190	5190	5190	5190	0
162	20230612	183800	4250855120	5190	5190	5190	5190	0
163	20230612	183700	4250855120	5190	5190	5190	5190	0
164	20230612	183600	4250855120	5190	5190	5190	5190	0
165	20230612	183500	4250855120	5190	5190	5190	5190	0
166	20230612	183400	4250855120	5190	5190	5190	5190	0
167	20230612	183300	4250855120	5190	5190	5190	5190	0
168	20230612	183200	4250855120	5190	5190	5190	5190	0
169	20230612	183100	4250855120	5190	5190	5190	5190	0
170	20230612	183000	4250855120	5190	5190	5190	5190	0
171	20230612	182900	4250855120	5190	5190	5190	5190	0
172	20230612	182800	4250855120	5190	5190	5190	5190	0
173	20230612	182700	4250855120	5190	5190	5190	5190	0
174	20230612	182600	4250855120	5190	5190	5190	5190	0
175	20230612	182500	4250855120	5190	5190	5190	5190	0
176	20230612	182400	4250855120	5190	5190	5190	5190	0
177	20230612	182300	4250855120	5190	5190	5190	5190	0
178	20230612	182200	4250855120	5190	5190	5190	5190	0
179	20230612	182100	4250855120	5190	5190	5190	5190	0
180	20230612	182000	4250855120	5190	5190	5190	5190	0
181	20230612	181900	4250855120	5190	5190	5190	5190	0
182	20230612	181800	4250855120	5190	5190	5190	5190	80255
183	20230612	181700	4250855120	5190	5190	5190	5190	0
184	20230612	181600	4250855120	5190	5190	5190	5190	0
185	20230612	181500	4250855120	5190	5190	5190	5190	0
186	20230612	181400	4250855120	5190	5190	5190	5190	0
187	20230612	181300	4250855120	5190	5190	5190	5190	0
188	20230612	181200	4250855120	5190	5190	5190	5190	0
189	20230612	181100	4250855120	5190	5190	5190	5190	0
190	20230612	181000	4250855120	5190	5190	5190	5190	0
191	20230612	180900	4250855120	5190	5190	5190	5190	0
192	20230612	180800	4250855120	5190	5190	5190	5190	0
193	20230612	180700	4250855120	5190	5190	5190	5190	0
194	20230612	180600	4250855120	5190	5190	5190	5190	0
195	20230612	180500	4250855120	5190	5190	5190	5190	0
196	20230612	180400	4250855120	5190	5190	5190	5190	0
197	20230612	180300	4250855120	5190	5190	5190	5190	0
198	20230612	180200	4250855120	5190	5190	5190	5190	0
199	20230612	180100	4250855120	5190	5190	5190	5190	0
200	20230612	180000	4250855120	5190	5190	5190	5190	0
201	20230612	175900	4250855120	5190	5190	5190	5190	0
202	20230612	175800	4250855120	5190	5190	5190	5190	0
203	20230612	175700	4250855120	5190	5190	5190	5190	0
204	20230612	175600	4250855120	5190	5190	5190	5190	0
205	20230612	175500	4250855120	5190	5190	5190	5190	0
206	20230612	175400	4250855120	5190	5190	5190	5190	0
207	20230612	175300	4250855120	5190	5190	5190	5190	0
208	20230612	175200	4250855120	5190	5190	5190	5190	0
209	20230612	175100	4250855120	5190	5190	5190	5190	0
210	20230612	175000	4250855120	5190	5190	5190	5190	0
211	20230612	174900	4250855120	5190	5190	5190	5190	0
212	20230612	174800	4250855120	5190	5190	5190	5190	80255
213	20230612	174700	4250855120	5190	5190	5190	5190	0
214	20230612	174600	4250855120	5190	5190	5190	5190	0
215	20230612	174500	4250855120	5190	5190	5190	5190	0
216	20230612	174400	4250855120	5190	5190	5190	5190	0
217	20230612	174300	4250855120	5190	5190	5190	5190	0
218	20230612	174200	4250855120	5190	5190	5190	5190	0
219	20230612	174100	4250855120	5190	5190	5190	5190	0
220	20230612	174000	4250855120	5190	5190	5190	5190	0
221	20230612	173900	4250855120	5190	5190	5190	5190	0
222	20230612	173800	4250855120	5190	5190	5190	5190	0
223	20230612	173700	4250855120	5190	5190	5190	5190	0
224	20230612	173600	4250855120	5190	5190	5190	5190	0
225	20230612	173500	4250855120	5190	5190	5190	5190	0
226	20230612	173400	4250855120	5190	5190	5190	5190	0
227	20230612	173300	4250855120	5190	5190	5190	5190	0
228	20230612	173200	4250855120	5190	5190	5190	5190	0
229	20230612	173100	4250855120	5190	5190	5190	5190	0
230	20230612	173000	4250855120	5190	5190	5190	5190	0
231	20230612	172900	4250855120	5190	5190	5190	5190	0
232	20230612	172800	4250855120	5190	5190	5190	5190	0
233	20230612	172700	4250855120	5190	5190	5190	5190	0
234	20230612	172600	4250855120	5190	5190	5190	5190	0
235	20230612	172500	4250855120	5190	5190	5190	5190	0
236	20230612	172400	4250855120	5190	5190	5190	5190	0
237	20230612	172300	4250855120	5190	5190	5190	5190	0
238	20230612	172200	4250855120	5190	5190	5190	5190	0
239	20230612	172100	4250855120	5190	5190	5190	5190	0
240	20230612	172000	4250855120	5190	5190	5190	5190	0
241	20230612	171900	4250855120	5190	5190	5190	5190	0
242	20230612	171800	4250855120	5190	5190	5190	5190	80255
243	20230612	171700	4250855120	5190	5190	5190	5190	0
244	20230612	171600	4250855120	5190	5190	5190	5190	0
245	20230612	171500	4250855120	5190	5190	5190	5190	0
246	20230612	171400	4250855120	5190	5190	5190	5190	0
247	20230612	171300	4250855120	5190	5190	5190	5190	0
248	20230612	171200	4250855120	5190	5190	5190	5190	0
249	20230612	171100	4250855120	5190	5190	5190	5190	0
250	20230612	171000	4250855120	5190	5190	5190	5190	0
251	20230612	170900	4250855120	5190	5190	5190	5190	0
252	20230612	170800	4250855120	5190	5190	5190	5190	0
253	20230612	170700	4250855120	5190	5190	5190	5190	0
254	20230612	170600	4250855120	5190	5190	5190	5190	0
255	20230612	170500	4250855120	5190	5190	5190	5190	0
256	20230612	170400	4250855120	5190	5190	5190	5190	0
257	20230612	170300	4250855120	5190	5190	5190	5190	0
258	20230612	170200	4250855120	5190	5190	5190	5190	0
259	20230612	170100	4250855120	5190	5190	5190	5190	0
260	20230612	170000	4250855120	5190	5190	5190	5190	0
261	20230612	165900	4250855120	5190	5190	5190	5190	0
262	20230612	165800	4250855120	5190	5190	5190	5190	0
263	20230612	165700	4250855120	5190	5190	5190	5190	0
264	20230612	165600	4250855120	5190	5190	5190	5190	0
265	20230612	165500	4250855120	5190	5190	5190	5190	0
266	20230612	165400	4250855120	5190	5190	5190	5190	0
267	20230612	165300	4250855120	5190	5190	5190	5190	0
268	20230612	165200	4250855120	5190	5190	5190	5190	0
269	20230612	165100	4250855120	5190	5190	5190	5190	0
270	20230612	165000	4250855120	5190	5190	5190	5190	0
271	20230612	164900	4250855120	5190	5190	5190	5190	0
272	20230612	164800	4250855120	5190	5190	5190	5190	80255
273	20230612	164700	4250855120	5190	5190	5190	5190	0
274	20230612	164600	4250855120	5190	5190	5190	5190	0
275	20230612	164500	4250855120	5190	5190	5190	5190	0
276	20230612	164400	4250855120	5190	5190	5190	5190	0
277	20230612	164300	4250855120	5190	5190	5190	5190	0
278	20230612	164200	4250855120	5190	5190	5190	5190	0
279	20230612	164100	4250855120	5190	5190	5190	5190	0
280	20230612	164000	4250855120	5190	5190	5190	5190	0
281	20230612	163900	4250855120	5190	5190	5190	5190	0
282	20230612	163800	4250855120	5190	5190	5190	5190	0
283	20230612	163700	4250855120	5190	5190	5190	5190	0
284	20230612	163600	4250855120	5190	5190	5190	5190	0
285	20230612	163500	4250855120	5190	5190	5190	5190	0
286	20230612	163400	4250855120	5190	5190	5190	5190	0
287	20230612	163300	4250855120	5190	5190	5190	5190	0
288	20230612	163200	4250855120	5190	5190	5190	5190	0
289	20230612	163100	4250855120	5190	5190	5190	5190	0
290	20230612	163000	4250855120	5190	5190	5190	5190	0
291	20230612	162900	4250855120	5190	5190	5190	5190	0
292	20230612	162800	4250855120	5190	5190	5190	5190	0
293	20230612	162700	4250855120	5190	5190	5190	5190	0
294	20230612	162600	4250855120	5190	5190	5190	5190	0
295	20230612	162500	4250855120	5190	5190	5190	5190	0
296	20230612	162400	4250855120	5190	5190	5190	5190	0
297	20230612	162300	4250855120	5190	5190	5190	5190	0
298	20230612	162200	4250855120	5190	5190	5190	5190	0
299	20230612	162100	4250855120	5190	5190	5190	5190	0
300	20230612	162000	4250855120	5190	5190	5190	5190	0
301	20230612	161900	4250855120	5190	5190	5190	5190	0
302	20230612	161800	4250855120	5190	5190	5190	5190	80255
303	20230612	161700	4250855120	5190	5190	5190	5190	0
304	20230612	161600	4250855120	5190	5190	5190	5190	0
305	20230612	161500	4250855120	5190	5190	5190	5190	0
306	20230612	161400	4250855120	5190	5190	5190	5190	0
307	20230612	161300	4250855120	5190	5190	5190	5190	0
308	20230612	161200	4250855120	5190	5190	5190	5190	0
309	20230612	161100	4250855120	5190	5190	5190	5190	0
310	20230612	161000	4250855120	5190	5190	5190	5190	0
311	20230612	160900	4250855120	5190	5190	5190	5190	0
312	20230612	160800	4250855120	5190	5190	5190	5190	0
313	20230612	160700	4250855120	5190	5190	5190	5190	0
314	20230612	160600	4250855120	5190	5190	5190	5190	0
315	20230612	160500	4250855120	5190	5190	5190	5190	0
316	20230612	160400	4250855120	5190	5190	5190	5190	0
317	20230612	160300	4250855120	5190	5190	5190	5190	0
318	20230612	160200	4250855120	5190	5190	5190	5190	0
319	20230612	160100	4250855120	5190	5190	5190	5190	0
320	20230612	160000	4250855120	5190	5190	5190	5190	0
321	20230612	155900	4250855120	5190	5190	5190	5190	0
322	20230612	155800	4250855120	5190	5190	5190	5190	0
323	20230612	155700	4250855120	5190	5190	5190	5190	0
324	20230612	155600	4250855120	5190	5190	5190	5190	0
325	20230612	155500	4250855120	5190	5190	5190	5190	0
326	20230612	155400	4250855120	5190	5190	5190	5190	0
327	20230612	155300	4250855120	5190	5190	5190	5190	0
328	20230612	155200	4250855120	5190	5190	5190	5190	0
329	20230612	155100	4250855120	5190	5190	5190	5190	0
330	20230612	155000	4250855120	5190	5190	5190	5190	0
331	20230612	154900	4250855120	5190	5190	5190	5190	0
332	20230612	154800	4250855120	5190	5190	5190	5190	80255
333	20230612	154700	4250855120	5190	5190	5190	5190	0
334	20230612	154600	4250855120	5190	5190	5190	5190	0
335	20230612	154500	4250855120	5190	5190	5190	5190	0
336	20230612	154400	4250855120	5190	5190	5190	5190	0
337	20230612	154300	4250855120	5190	5190	5190	5190	0
338	20230612	154200	4250855120	5190	5190	5190	5190	0
339	20230612	154100	4250855120	5190	5190	5190	5190	0
340	20230612	154000	4250855120	5190	5190	5190	5190	0
341	20230612	153900	4250855120	5190	5190	5190	5190	0
342	20230612	153800	4250855120	5190	5190	5190	5190	0
343	20230612	153700	4250855120	5190	5190	5190	5190	0
344	20230612	153600	4250855120	5190	5190	5190	5190	0
345	20230612	153500	4250855120	5190	5190	5190	5190	0
346	20230612	153400	4250855120	5190	5190	5190	5190	0
347	20230612	153300	4250855120	5190	5190	5190	5190	0
348	20230612	153200	4250855120	5190	5190	5190	5190	0
349	20230612	153100	4250855120	5190	5190	5190	5190	0
350	20230612	153000	4250855120	5190	5190	5190	5190	80255
351	20230612	152900	3834331670	5090	5090	5090	5090	0
352	20230612	152800	3834331670	5090	5090	5090	5090	0
353	20230612	152700	3834331670	5090	5090	5090	5090	0
354	20230612	152600	3834331670	5090	5090	5090	5090	0
355	20230612	152500	3834331670	5090	5090	5090	5090	0
356	20230612	152400	3834331670	5090	5090	5090	5090	0
357	20230612	152300	3834331670	5090	5090	5090	5090	0
358	20230612	152200	3834331670	5090	5090	5090	5090	0
359	20230612	152100	3834331670	5090	5090	5090	5090	0
360	20230612	152000	3834331670	5090	5090	5090	5090	0
361	20230612	151900	3834331670	5090	5090	5090	5070	1542
362	20230612	151800	3826506510	5090	5110	5110	5090	3525
363	20230612	151700	3808525660	5110	5110	5110	5100	2636
364	20230612	151600	3795056880	5110	5110	5110	5100	5142
365	20230612	151500	3768805550	5110	5110	5110	5100	2714
366	20230612	151400	3754949070	5110	5100	5110	5090	2455
367	20230612	151300	3742409240	5100	5110	5110	5100	4153
368	20230612	151200	3721218530	5110	5100	5110	5100	8444
369	20230612	151100	3678143660	5090	5090	5100	5090	907
370	20230612	151000	3673520670	5100	5100	5100	5090	1498
371	20230612	150900	3665882620	5100	5100	5110	5090	1919
372	20230612	150800	3656086710	5100	5080	5110	5080	10692
373	20230612	150700	3601572120	5080	5070	5080	5070	3164
374	20230612	150600	3585508440	5070	5070	5080	5060	6447
375	20230612	150500	3552823320	5060	5060	5070	5050	2380
376	20230612	150400	3540779480	5070	5070	5070	5060	1109
377	20230612	150300	3535159370	5070	5050	5070	5050	5482
378	20230612	150200	3507400770	5050	5040	5050	5040	2831
379	20230612	150100	3493107650	5050	5050	5050	5050	864
380	20230612	150000	3488744450	5050	5040	5050	5040	1583
381	20230612	145900	3480757590	5040	5040	5040	5030	2132
382	20230612	145800	3470032150	5040	5030	5040	5030	111
383	20230612	145700	3469473720	5040	5040	5040	5030	129
384	20230612	145600	3468823570	5040	5040	5040	5040	1261
385	20230612	145500	3462468130	5040	5040	5040	5040	853
386	20230612	145400	3458169010	5040	5040	5040	5040	100
387	20230612	145300	3457665010	5050	5050	5050	5050	428
388	20230612	145200	3455503610	5050	5050	5050	5050	1184
389	20230612	145100	3449524410	5050	5050	5050	5040	1129
390	20230612	145000	3443826690	5050	5050	5050	5050	343
391	20230612	144900	3442094540	5040	5040	5040	5040	111
392	20230612	144800	3441535100	5040	5050	5050	5040	307
393	20230612	144700	3439987810	5040	5050	5050	5040	473
394	20230612	144600	3437603450	5040	5040	5040	5040	19
395	20230612	144500	3437507690	5040	5050	5050	5040	1441
396	20230612	144400	3430239290	5040	5040	5040	5040	45
397	20230612	144300	3430012490	5040	5040	5040	5040	20
398	20230612	144200	3429911690	5040	5040	5040	5040	140
399	20230612	144100	3429206090	5040	5050	5050	5040	35
400	20230612	144000	3429029640	5040	5040	5040	5040	516
401	20230612	143900	3426429000	5040	5040	5040	5030	429
402	20230612	143800	3424268740	5030	5030	5030	5030	0
403	20230612	143700	3424268740	5030	5030	5030	5030	50
404	20230612	143600	3424017240	5030	5040	5040	5030	300
405	20230612	143500	3422507730	5040	5040	5040	5040	105
406	20230612	143400	3421978530	5040	5040	5040	5040	5
407	20230612	143300	3421953330	5030	5030	5030	5030	50
408	20230612	143200	3421701830	5030	5040	5040	5030	3691
409	20230612	143100	3403135510	5030	5030	5030	5030	4
410	20230612	143000	3403115390	5050	5050	5060	5050	1048
411	20230612	142900	3397822980	5030	5040	5040	5030	574
412	20230612	142800	3394935590	5050	5040	5050	5040	4319
413	20230612	142700	3373167230	5050	5050	5050	5050	240
414	20230612	142600	3371955230	5050	5050	5050	5050	9
415	20230612	142500	3371909780	5050	5050	5050	5050	2978
416	20230612	142400	3356870880	5050	5060	5060	5050	604
417	20230612	142300	3353816650	5060	5050	5060	5050	1563
418	20230612	142200	3345922520	5050	5060	5060	5050	201
419	20230612	142100	3344907460	5050	5060	5060	5050	9
420	20230612	142000	3344861930	5060	5060	5060	5060	0
421	20230612	141900	3344861930	5060	5050	5060	5050	499
422	20230612	141800	3342340710	5050	5040	5050	5040	2529
423	20230612	141700	3329584970	5040	5040	5040	5040	2313
424	20230612	141600	3317927450	5050	5040	5050	5040	72
425	20230612	141500	3317564530	5040	5050	5050	5040	172
426	20230612	141400	3316696950	5050	5040	5050	5040	1365
427	20230612	141300	3309806720	5050	5040	5050	5040	283
428	20230612	141200	3308379900	5040	5040	5050	5040	12
429	20230612	141100	3308319320	5050	5050	5050	5050	0
430	20230612	141000	3308319320	5050	5040	5050	5040	101
431	20230612	140900	3307810270	5040	5040	5040	5040	6
432	20230612	140800	3307780030	5040	5040	5040	5040	971
433	20230612	140700	3302886190	5040	5040	5040	5040	108
434	20230612	140600	3302341870	5040	5050	5050	5040	32
435	20230612	140500	3302180490	5050	5050	5050	5040	1484
436	20230612	140400	3294693810	5050	5050	5050	5050	2082
437	20230612	140300	3284179710	5050	5050	5050	5050	1390
438	20230612	140200	3277160210	5050	5050	5050	5050	1203
439	20230612	140100	3271085060	5050	5050	5050	5050	238
440	20230612	140000	3269883160	5050	5050	5050	5050	212
441	20230612	135900	3268812560	5050	5050	5050	5050	516
442	20230612	135800	3266206760	5050	5050	5060	5050	270
443	20230612	135700	3264843190	5050	5060	5060	5050	330
444	20230612	135600	3263173440	5060	5060	5060	5060	101
445	20230612	135500	3262662380	5060	5060	5060	5060	285
446	20230612	135400	3261220280	5060	5060	5060	5050	1431
447	20230612	135300	3253987770	5060	5060	5060	5060	145
448	20230612	135200	3253254070	5060	5060	5060	5050	321
449	20230612	135100	3251631980	5060	5060	5060	5060	1284
450	20230612	135000	3245134940	5060	5060	5060	5060	1352
451	20230612	134900	3238293820	5060	5060	5060	5060	50
452	20230612	134800	3238040820	5070	5070	5070	5070	467
453	20230612	134700	3235673130	5070	5060	5070	5060	1491
454	20230612	134600	3228128630	5060	5050	5060	5050	1850
455	20230612	134500	3218769630	5050	5040	5050	5040	591
456	20230612	134400	3215785350	5040	5050	5050	5040	9
457	20230612	134300	3215739980	5050	5040	5050	5040	3484
458	20230612	134200	3198147280	5040	5050	5050	5040	194
459	20230612	134100	3197168580	5050	5040	5050	5040	275
460	20230612	134000	3195780820	5040	5050	5050	5040	2187
461	20230612	133900	3184742120	5050	5050	5050	5050	55
462	20230612	133800	3184464370	5050	5050	5050	5050	1005
463	20230612	133700	3179389120	5050	5040	5050	5040	679
464	20230612	133600	3175960200	5050	5050	5050	5040	1074
465	20230612	133500	3170540720	5050	5050	5050	5050	27
466	20230612	133400	3170404370	5050	5050	5050	5050	136
467	20230612	133300	3169717570	5050	5040	5050	5040	1298
468	20230612	133200	3163164670	5040	5040	5040	5040	0
469	20230612	133100	3163164670	5040	5050	5050	5040	61
470	20230612	133000	3162857130	5050	5050	5050	5050	0
471	20230612	132900	3162857130	5050	5050	5050	5050	0
472	20230612	132800	3162857130	5050	5040	5050	5040	774
473	20230612	132700	3158949430	5040	5040	5040	5040	207
474	20230612	132600	3157906150	5040	5040	5040	5040	385
475	20230612	132500	3155965750	5040	5040	5040	5040	450
476	20230612	132400	3153697750	5040	5040	5040	5040	481
477	20230612	132300	3151273510	5040	5040	5040	5040	180
478	20230612	132200	3150366310	5040	5040	5040	5040	396
479	20230612	132100	3148370470	5040	5040	5040	5040	60
480	20230612	132000	3148068070	5040	5040	5040	5030	478
481	20230612	131900	3145659680	5040	5040	5040	5030	1134
482	20230612	131800	3139952300	5040	5040	5040	5040	2
483	20230612	131700	3139942220	5040	5040	5040	5040	175
484	20230612	131600	3139060220	5030	5030	5030	5030	0
485	20230612	131500	3139060220	5030	5010	5030	5010	1339
486	20230612	131400	3132327410	5020	5020	5020	5020	106
487	20230612	131300	3131795290	5020	5020	5020	5020	0
488	20230612	131200	3131795290	5020	5020	5030	5010	5448
489	20230612	131100	3104498480	5020	5030	5030	5020	231
490	20230612	131000	3103338850	5020	5020	5020	5020	994
491	20230612	130900	3098348970	5020	5030	5030	5020	122
492	20230612	130800	3097736520	5010	5040	5040	5010	10735
493	20230612	130700	3043817710	5040	5040	5040	5040	0
494	20230612	130600	3043817710	5040	5040	5050	5040	930
495	20230612	130500	3039130260	5040	5040	5050	5040	4971
496	20230612	130400	3014076160	5040	5050	5050	5040	3119
497	20230612	130300	2998356380	5050	5050	5050	5050	0
498	20230612	130200	2998356380	5050	5050	5050	5050	10
499	20230612	130100	2998305880	5040	5050	5050	5040	87
500	20230612	130000	2997866830	5040	5050	5050	5040	1281
501	20230612	125900	2991400300	5040	5040	5040	5040	807
502	20230612	125800	2987333020	5040	5050	5060	5040	11
503	20230612	125700	2987277410	5050	5040	5050	5040	11
504	20230612	125600	2987221960	5070	5070	5070	5070	0
505	20230612	125500	2987221960	5070	5050	5070	5050	8379
506	20230612	125400	2944883780	5050	5050	5050	5050	387
507	20230612	125300	2942929430	5060	5060	5060	5060	258
508	20230612	125200	2941623950	5060	5060	5060	5060	149
509	20230612	125100	2940870010	5060	5060	5070	5060	1427
510	20230612	125000	2933649290	5060	5060	5060	5060	1535
511	20230612	124900	2925882190	5060	5070	5070	5060	104
512	20230612	124800	2925355910	5070	5060	5070	5060	534
513	20230612	124700	2922652350	5070	5070	5070	5070	5
514	20230612	124600	2922627000	5060	5060	5060	5060	120
515	20230612	124500	2922019800	5070	5070	5070	5070	43
516	20230612	124400	2921801790	5070	5070	5070	5070	1500
517	20230612	124300	2914196790	5080	5080	5080	5080	50
518	20230612	124200	2913942790	5080	5080	5080	5080	26
519	20230612	124100	2913810710	5090	5090	5090	5080	245
520	20230612	124000	2912565660	5060	5070	5070	5060	301
521	20230612	123900	2911042590	5060	5070	5070	5060	1156
522	20230612	123800	2905191230	5070	5100	5100	5070	1554
523	20230612	123700	2897292830	5100	5050	5100	5050	19481
524	20230612	123600	2798203520	5050	5070	5070	5050	1509
525	20230612	123500	2790582070	5070	5060	5070	5060	1022
526	20230612	123400	2785400840	5060	5050	5060	5050	22
527	20230612	123300	2785289720	5060	5070	5070	5060	1290
528	20230612	123200	2778762290	5060	5060	5060	5060	0
529	20230612	123100	2778762290	5060	5060	5060	5060	142
530	20230612	123000	2778043770	5060	5060	5060	5060	118
531	20230612	122900	2777446690	5050	5050	5070	5050	2596
532	20230612	122800	2764297490	5060	5060	5060	5060	2290
533	20230612	122700	2752710090	5060	5050	5060	5040	973
534	20230612	122600	2747797150	5050	5060	5060	5050	1777
535	20230612	122500	2738823280	5060	5050	5060	5050	2766
536	20230612	122400	2724844920	5050	5050	5050	5050	274
537	20230612	122300	2723461220	5050	5040	5050	5040	2451
538	20230612	122200	2711108120	5040	5040	5040	5030	1084
539	20230612	122100	2705649760	5040	5040	5040	5040	250
540	20230612	122000	2704389760	5030	5030	5030	5030	791
541	20230612	121900	2700411030	5030	5020	5030	5020	10
542	20230612	121800	2700360780	5020	5020	5020	5020	0
543	20230612	121700	2700360780	5020	5030	5030	5020	144
544	20230612	121600	2699637510	5030	5030	5030	5030	1440
545	20230612	121500	2692394310	5030	5030	5030	5030	808
546	20230612	121400	2688330070	5030	5030	5030	5020	2508
547	20230612	121300	2675716830	5030	5030	5030	5030	10
548	20230612	121200	2675666530	5030	5030	5030	5030	0
549	20230612	121100	2675666530	5030	5020	5040	5020	2155
550	20230612	121000	2664828400	5020	5020	5020	5020	865
551	20230612	120900	2660486100	5020	5020	5020	5020	1040
552	20230612	120800	2655265300	5010	5020	5020	5010	64
553	20230612	120700	2654944570	5020	5010	5020	5010	1435
554	20230612	120600	2647741610	5010	5020	5020	5010	110
555	20230612	120500	2647189510	5020	5010	5020	5010	365
556	20230612	120400	2645359360	5010	5010	5010	5010	10
557	20230612	120300	2645309260	5010	5010	5010	5010	30
558	20230612	120200	2645158960	5010	5010	5010	5010	31
559	20230612	120100	2645003650	5010	5010	5010	5010	0
560	20230612	120000	2645003650	5010	5010	5010	5010	233
561	20230612	115900	2643836320	5010	5010	5010	5010	164
562	20230612	115800	2643014680	5010	5010	5010	5010	11
563	20230612	115700	2642959570	5010	5000	5010	5000	380
564	20230612	115600	2641056420	5000	5000	5000	5000	1135
565	20230612	115500	2635381420	5000	5000	5000	5000	10
566	20230612	115400	2635331420	5000	5000	5000	5000	46
567	20230612	115300	2635101420	5000	5010	5010	5000	845
568	20230612	115200	2630868970	5010	5020	5020	5010	12
569	20230612	115100	2630808830	5020	5010	5020	5010	474
570	20230612	115000	2628433990	5010	5010	5010	5010	940
571	20230612	114900	2623724590	5010	5010	5010	5010	283
572	20230612	114800	2622306760	5020	5020	5020	5010	212
573	20230612	114700	2621244520	5020	5010	5020	5010	1183
574	20230612	114600	2615317680	5010	5010	5010	5010	1014
575	20230612	114500	2610237540	5000	5000	5000	5000	0
576	20230612	114400	2610237540	5000	5010	5010	5000	2294
577	20230612	114300	2598765430	5000	5000	5000	5000	3211
578	20230612	114200	2582710430	5000	5000	5000	5000	100
579	20230612	114100	2582210430	5000	5000	5000	5000	0
580	20230612	114000	2582210430	5000	5010	5010	5000	469
581	20230612	113900	2579865420	5010	5010	5010	5010	1941
582	20230612	113800	2570141010	5010	5010	5020	5010	224
583	20230612	113700	2569018740	5010	5010	5010	5010	161
584	20230612	113600	2568212130	5010	5010	5010	5010	1938
585	20230612	113500	2558502750	5010	5010	5010	5010	514
586	20230612	113400	2555927610	5020	5010	5020	5010	826
587	20230612	113300	2551782310	5010	5010	5010	5010	767
588	20230612	113200	2547939640	5010	5010	5010	5010	728
589	20230612	113100	2544292360	5010	5010	5020	5010	904
590	20230612	113000	2539763310	5020	5020	5020	5020	220
591	20230612	112900	2538658910	5020	5020	5020	5020	11
592	20230612	112800	2538603690	5020	5010	5020	5010	836
593	20230612	112700	2534409970	5010	5020	5020	5010	234
594	20230612	112600	2533236600	5020	5020	5030	5010	1981
595	20230612	112500	2523294050	5030	5030	5030	5030	400
596	20230612	112400	2521282050	5030	5030	5030	5030	6
597	20230612	112300	2521251870	5030	5040	5040	5030	542
598	20230612	112200	2518525510	5030	5030	5030	5030	343
599	20230612	112100	2516800220	5030	5030	5030	5030	380
600	20230612	112000	2514888820	5030	5020	5030	5020	171
601	20230612	111900	2514030200	5030	5030	5030	5030	1
602	20230612	111800	2514025170	5030	5020	5030	5010	1158
603	20230612	111700	2508214630	5020	5020	5020	5020	138
604	20230612	111600	2507521870	5020	5020	5020	5020	262
605	20230612	111500	2506206630	5020	5020	5020	5020	202
606	20230612	111400	2505192590	5020	5030	5030	5020	86
607	20230612	111300	2504760810	5020	5020	5020	5020	1231
608	20230612	111200	2498581190	5020	5020	5020	5020	0
609	20230612	111100	2498581190	5020	5020	5020	5020	1195
610	20230612	111000	2492582290	5030	5020	5030	5020	68
611	20230612	110900	2492240300	5020	5030	5030	5020	40
612	20230612	110800	2492039400	5020	5020	5020	5020	1347
613	20230612	110700	2485277460	5020	5020	5020	5010	295
614	20230612	110600	2483797690	5020	5020	5020	5020	251
615	20230612	110500	2482537670	5020	5020	5020	5020	4
616	20230612	110400	2482517590	5000	5000	5000	5000	593
617	20230612	110300	2479552590	5000	5020	5020	5000	2033
618	20230612	110200	2469369850	5020	5020	5020	5020	141
619	20230612	110100	2468662030	5020	5030	5030	5020	511
620	20230612	110000	2466091810	5030	5020	5030	5020	1093
621	20230612	105900	2460604600	5020	5020	5020	5020	1826
622	20230612	105800	2451438080	5020	5020	5020	5020	39
623	20230612	105700	2451242300	5020	5030	5030	5020	2389
624	20230612	105600	2439248480	5030	5030	5030	5030	67
625	20230612	105500	2438911470	5020	5020	5020	5020	337
626	20230612	105400	2437219730	5020	5020	5020	5020	4681
627	20230612	105300	2413721110	5020	5020	5020	5020	4831
628	20230612	105200	2389469490	5020	5020	5020	5020	310
629	20230612	105100	2387913290	5020	5020	5020	5020	194
630	20230612	105000	2386939410	5020	5020	5020	5020	442
631	20230612	104900	2384720570	5030	5030	5030	5030	20
632	20230612	104800	2384619970	5020	5020	5030	5020	636
633	20230612	104700	2381424070	5030	5030	5030	5020	82
634	20230612	104600	2381011620	5020	5020	5030	5020	712
635	20230612	104500	2377436670	5020	5030	5030	5020	1801
636	20230612	104400	2368378260	5030	5040	5040	5030	4012
637	20230612	104300	2348197790	5030	5050	5050	5030	5313
638	20230612	104200	2321417540	5050	5050	5050	5050	637
639	20230612	104100	2318200690	5050	5050	5050	5040	376
640	20230612	104000	2316301930	5050	5050	5050	5050	208
641	20230612	103900	2315251530	5050	5050	5050	5050	578
642	20230612	103800	2312332630	5050	5060	5060	5050	1030
643	20230612	103700	2307130830	5050	5070	5070	5050	2332
644	20230612	103600	2295307610	5070	5070	5070	5070	330
645	20230612	103500	2293634510	5070	5040	5070	5040	51
646	20230612	103400	2293377150	5040	5040	5070	5040	8327
647	20230612	103300	2251265320	5040	5040	5040	5030	3489
648	20230612	103200	2233703770	5040	5040	5040	5040	441
649	20230612	103100	2231481130	5030	5030	5030	5030	3450
650	20230612	103000	2214127630	5030	5020	5040	5020	1648
651	20230612	102900	2205841110	5020	5030	5030	5020	542
652	20230612	102800	2203120070	5030	5030	5040	5030	1434
653	20230612	102700	2195907040	5030	5040	5040	5030	1359
654	20230612	102600	2189068450	5050	5000	5050	5000	4718
655	20230612	102500	2165352460	5000	5020	5020	5000	251
656	20230612	102400	2164094990	5000	5010	5010	5000	699
657	20230612	102300	2160595010	5020	5020	5020	5020	295
658	20230612	102200	2159114110	5020	5020	5030	5020	1931
659	20230612	102100	2149420260	5020	5020	5020	5020	692
660	20230612	102000	2145946420	5020	5000	5020	5000	214
661	20230612	101900	2144876140	5000	5000	5010	5000	1905
662	20230612	101800	2135335390	5000	5000	5000	5000	700
663	20230612	101700	2131835390	5010	5010	5010	5010	13
664	20230612	101600	2131770260	5000	4995	5000	4995	690
665	20230612	101500	2128320850	4995	5000	5000	4995	1884
666	20230612	101400	2118901335	5000	5000	5000	5000	0
667	20230612	101300	2118901335	5000	4990	5000	4990	4235
668	20230612	101200	2097762655	4990	4985	4990	4985	311
669	20230612	101100	2096212270	4985	4990	4990	4985	1702
670	20230612	101000	2087722290	4990	4990	4990	4990	422
671	20230612	100900	2085616510	4990	4990	4990	4990	1310
672	20230612	100800	2079079610	4990	4995	4995	4990	104
673	20230612	100700	2078560600	4995	5000	5010	4995	904
674	20230612	100600	2074040650	5000	4990	5000	4990	319
675	20230612	100500	2072447250	4990	4995	4995	4990	121
676	20230612	100400	2071842860	4990	4990	4990	4990	624
677	20230612	100300	2068729100	4985	4985	4985	4985	452
678	20230612	100200	2066475880	4985	4995	5000	4985	1275
679	20230612	100100	2060109915	5000	4990	5000	4985	17679
680	20230612	100000	1971722550	4990	4995	4995	4990	240
681	20230612	095900	1970524900	4995	4995	4995	4995	227
682	20230612	095800	1969391035	4995	4990	4995	4980	3764
683	20230612	095700	1950625040	4995	4995	4995	4995	115
684	20230612	095600	1950050615	5000	5000	5000	4985	1583
685	20230612	095500	1942154000	4985	4980	5010	4980	4165
686	20230612	095400	1921367845	4975	4975	4985	4975	6006
687	20230612	095300	1891479690	4980	4980	4980	4975	6299
688	20230612	095200	1860117440	4985	4990	4990	4980	2246
689	20230612	095100	1848927000	4990	4980	4990	4980	831
690	20230612	095000	1844787045	4980	4990	4990	4980	12541
691	20230612	094900	1782217730	4990	4990	4995	4990	1772
692	20230612	094800	1773374305	4995	4995	4995	4990	856
693	20230612	094700	1769099485	4995	4995	5000	4995	1878
694	20230612	094600	1759718570	4995	5000	5010	4995	1613
695	20230612	094500	1751654100	5010	5010	5010	5000	1864
696	20230612	094400	1742317970	5020	5010	5020	5010	126
697	20230612	094300	1741685460	5010	5010	5010	5010	675
698	20230612	094200	1738303710	5010	5020	5030	5000	2305
699	20230612	094100	1726757440	5020	5000	5030	5000	2310
700	20230612	094000	1715182550	5010	5020	5020	5010	2015
701	20230612	093900	1705087100	5020	5030	5030	5020	1592
702	20230612	093800	1697079850	5000	5040	5040	5000	921
703	20230612	093700	1692455470	5030	5040	5040	5020	1410
704	20230612	093600	1685354680	5040	5010	5040	5010	4036
705	20230612	093500	1665048000	5010	5010	5020	4990	6270
706	20230612	093400	1633661250	4990	5010	5010	4990	1983
707	20230612	093300	1623761520	5000	5000	5010	5000	433
708	20230612	093200	1621595490	5000	5000	5010	4985	3122
709	20230612	093100	1605983625	5000	4990	5010	4980	8083
710	20230612	093000	1565629960	4985	4990	5000	4985	1280
711	20230612	092900	1559244215	4990	4980	5000	4970	3991
712	20230612	092800	1539364710	4980	4975	4980	4965	10335
713	20230612	092700	1488005725	4975	4995	4995	4970	15757
714	20230612	092600	1409526935	4995	5000	5010	4990	16112
715	20230612	092500	1329002510	5010	5020	5020	5010	12631
716	20230612	092400	1265702620	5030	5030	5030	5020	1176
717	20230612	092300	1259792170	5030	5020	5030	5010	3856
718	20230612	092200	1240431870	5020	5020	5030	5020	5016
719	20230612	092100	1215245750	5030	5010	5030	5010	3580
720	20230612	092000	1197291170	5010	5020	5020	5010	13594
721	20230612	091900	1129078140	5020	5030	5040	5020	8323
722	20230612	091800	1087239730	5040	5060	5060	5040	3548
723	20230612	091700	1069333840	5060	5060	5110	5050	2125
724	20230612	091600	1058575020	5110	5070	5110	5050	7399
725	20230612	091500	1020913210	5100	5100	5110	5060	5034
726	20230612	091400	995298930	5100	5110	5110	5080	10977
727	20230612	091300	939262660	5120	5070	5130	5060	6568
728	20230612	091200	905660650	5070	5090	5110	5050	9914
729	20230612	091100	855186690	5090	5140	5150	5090	11120
730	20230612	091000	798303440	5140	5080	5150	5080	8038
731	20230612	090900	757287710	5080	5050	5080	5050	4262
732	20230612	090800	735665480	5070	5040	5070	5040	4039
733	20230612	090700	715288720	5050	5030	5050	5030	2764
734	20230612	090600	701370760	5030	5060	5060	5020	18756
735	20230612	090500	606638930	5060	5050	5060	5040	5660
736	20230612	090400	578042770	5050	5040	5060	5010	14394
737	20230612	090300	505392060	5030	5010	5030	4990	13628
738	20230612	090200	437237290	5020	5040	5060	5000	19933
739	20230612	090100	337254010	5050	4995	5100	4990	18345
740	20230612	090000	244609015	4995	5050	5090	4975	43494