KissMeData/065440/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	215800	57329012965	2530	2530	2530	2530	106722
3	20230609	215700	57329012965	2530	2530	2530	2530	0
4	20230609	215600	57329012965	2530	2530	2530	2530	0
5	20230609	215500	57329012965	2530	2530	2530	2530	0
6	20230609	215400	57329012965	2530	2530	2530	2530	0
7	20230609	215300	57329012965	2530	2530	2530	2530	0
8	20230609	215200	57329012965	2530	2530	2530	2530	0
9	20230609	215100	57329012965	2530	2530	2530	2530	0
10	20230609	215000	57329012965	2530	2530	2530	2530	0
11	20230609	214900	57329012965	2530	2530	2530	2530	0
12	20230609	214800	57329012965	2530	2530	2530	2530	0
13	20230609	214700	57329012965	2530	2530	2530	2530	0
14	20230609	214600	57329012965	2530	2530	2530	2530	0
15	20230609	214500	57329012965	2530	2530	2530	2530	0
16	20230609	214400	57329012965	2530	2530	2530	2530	0
17	20230609	214300	57329012965	2530	2530	2530	2530	0
18	20230609	214200	57329012965	2530	2530	2530	2530	0
19	20230609	214100	57329012965	2530	2530	2530	2530	0
20	20230609	214000	57329012965	2530	2530	2530	2530	0
21	20230609	213900	57329012965	2530	2530	2530	2530	0
22	20230609	213800	57329012965	2530	2530	2530	2530	0
23	20230609	213700	57329012965	2530	2530	2530	2530	0
24	20230609	213600	57329012965	2530	2530	2530	2530	0
25	20230609	213500	57329012965	2530	2530	2530	2530	0
26	20230609	213400	57329012965	2530	2530	2530	2530	0
27	20230609	213300	57329012965	2530	2530	2530	2530	0
28	20230609	213200	57329012965	2530	2530	2530	2530	0
29	20230609	213100	57329012965	2530	2530	2530	2530	0
30	20230609	213000	57329012965	2530	2530	2530	2530	0
31	20230609	212900	57329012965	2530	2530	2530	2530	0
32	20230609	212800	57329012965	2530	2530	2530	2530	106722
33	20230609	212700	57329012965	2530	2530	2530	2530	0
34	20230609	212600	57329012965	2530	2530	2530	2530	0
35	20230609	212500	57329012965	2530	2530	2530	2530	0
36	20230609	212400	57329012965	2530	2530	2530	2530	0
37	20230609	212300	57329012965	2530	2530	2530	2530	0
38	20230609	212200	57329012965	2530	2530	2530	2530	0
39	20230609	212100	57329012965	2530	2530	2530	2530	0
40	20230609	212000	57329012965	2530	2530	2530	2530	0
41	20230609	211900	57329012965	2530	2530	2530	2530	0
42	20230609	211800	57329012965	2530	2530	2530	2530	0
43	20230609	211700	57329012965	2530	2530	2530	2530	0
44	20230609	211600	57329012965	2530	2530	2530	2530	0
45	20230609	211500	57329012965	2530	2530	2530	2530	0
46	20230609	211400	57329012965	2530	2530	2530	2530	0
47	20230609	211300	57329012965	2530	2530	2530	2530	0
48	20230609	211200	57329012965	2530	2530	2530	2530	0
49	20230609	211100	57329012965	2530	2530	2530	2530	0
50	20230609	211000	57329012965	2530	2530	2530	2530	0
51	20230609	210900	57329012965	2530	2530	2530	2530	0
52	20230609	210800	57329012965	2530	2530	2530	2530	0
53	20230609	210700	57329012965	2530	2530	2530	2530	0
54	20230609	210600	57329012965	2530	2530	2530	2530	0
55	20230609	210500	57329012965	2530	2530	2530	2530	0
56	20230609	210400	57329012965	2530	2530	2530	2530	0
57	20230609	210300	57329012965	2530	2530	2530	2530	0
58	20230609	210200	57329012965	2530	2530	2530	2530	0
59	20230609	210100	57329012965	2530	2530	2530	2530	0
60	20230609	210000	57329012965	2530	2530	2530	2530	0
61	20230609	205900	57329012965	2530	2530	2530	2530	0
62	20230609	205800	57329012965	2530	2530	2530	2530	106722
63	20230609	205700	57329012965	2530	2530	2530	2530	0
64	20230609	205600	57329012965	2530	2530	2530	2530	0
65	20230609	205500	57329012965	2530	2530	2530	2530	0
66	20230609	205400	57329012965	2530	2530	2530	2530	0
67	20230609	205300	57329012965	2530	2530	2530	2530	0
68	20230609	205200	57329012965	2530	2530	2530	2530	0
69	20230609	205100	57329012965	2530	2530	2530	2530	0
70	20230609	205000	57329012965	2530	2530	2530	2530	0
71	20230609	204900	57329012965	2530	2530	2530	2530	0
72	20230609	204800	57329012965	2530	2530	2530	2530	0
73	20230609	204700	57329012965	2530	2530	2530	2530	0
74	20230609	204600	57329012965	2530	2530	2530	2530	0
75	20230609	204500	57329012965	2530	2530	2530	2530	0
76	20230609	204400	57329012965	2530	2530	2530	2530	0
77	20230609	204300	57329012965	2530	2530	2530	2530	0
78	20230609	204200	57329012965	2530	2530	2530	2530	0
79	20230609	204100	57329012965	2530	2530	2530	2530	0
80	20230609	204000	57329012965	2530	2530	2530	2530	0
81	20230609	203900	57329012965	2530	2530	2530	2530	0
82	20230609	203800	57329012965	2530	2530	2530	2530	0
83	20230609	203700	57329012965	2530	2530	2530	2530	0
84	20230609	203600	57329012965	2530	2530	2530	2530	0
85	20230609	203500	57329012965	2530	2530	2530	2530	0
86	20230609	203400	57329012965	2530	2530	2530	2530	0
87	20230609	203300	57329012965	2530	2530	2530	2530	0
88	20230609	203200	57329012965	2530	2530	2530	2530	0
89	20230609	203100	57329012965	2530	2530	2530	2530	0
90	20230609	203000	57329012965	2530	2530	2530	2530	0
91	20230609	202900	57329012965	2530	2530	2530	2530	0
92	20230609	202800	57329012965	2530	2530	2530	2530	106722
93	20230609	202700	57329012965	2530	2530	2530	2530	0
94	20230609	202600	57329012965	2530	2530	2530	2530	0
95	20230609	202500	57329012965	2530	2530	2530	2530	0
96	20230609	202400	57329012965	2530	2530	2530	2530	0
97	20230609	202300	57329012965	2530	2530	2530	2530	0
98	20230609	202200	57329012965	2530	2530	2530	2530	0
99	20230609	202100	57329012965	2530	2530	2530	2530	0
100	20230609	202000	57329012965	2530	2530	2530	2530	0
101	20230609	201900	57329012965	2530	2530	2530	2530	0
102	20230609	201800	57329012965	2530	2530	2530	2530	0
103	20230609	201700	57329012965	2530	2530	2530	2530	0
104	20230609	201600	57329012965	2530	2530	2530	2530	0
105	20230609	201500	57329012965	2530	2530	2530	2530	0
106	20230609	201400	57329012965	2530	2530	2530	2530	0
107	20230609	201300	57329012965	2530	2530	2530	2530	0
108	20230609	201200	57329012965	2530	2530	2530	2530	0
109	20230609	201100	57329012965	2530	2530	2530	2530	0
110	20230609	201000	57329012965	2530	2530	2530	2530	0
111	20230609	200900	57329012965	2530	2530	2530	2530	0
112	20230609	200800	57329012965	2530	2530	2530	2530	0
113	20230609	200700	57329012965	2530	2530	2530	2530	0
114	20230609	200600	57329012965	2530	2530	2530	2530	0
115	20230609	200500	57329012965	2530	2530	2530	2530	0
116	20230609	200400	57329012965	2530	2530	2530	2530	0
117	20230609	200300	57329012965	2530	2530	2530	2530	0
118	20230609	200200	57329012965	2530	2530	2530	2530	0
119	20230609	200100	57329012965	2530	2530	2530	2530	0
120	20230609	200000	57329012965	2530	2530	2530	2530	0
121	20230609	195900	57329012965	2530	2530	2530	2530	0
122	20230609	195800	57329012965	2530	2530	2530	2530	106722
123	20230609	195700	57329012965	2530	2530	2530	2530	0
124	20230609	195600	57329012965	2530	2530	2530	2530	0
125	20230609	195500	57329012965	2530	2530	2530	2530	0
126	20230609	195400	57329012965	2530	2530	2530	2530	0
127	20230609	195300	57329012965	2530	2530	2530	2530	0
128	20230609	195200	57329012965	2530	2530	2530	2530	0
129	20230609	195100	57329012965	2530	2530	2530	2530	0
130	20230609	195000	57329012965	2530	2530	2530	2530	0
131	20230609	194900	57329012965	2530	2530	2530	2530	0
132	20230609	194800	57329012965	2530	2530	2530	2530	0
133	20230609	194700	57329012965	2530	2530	2530	2530	0
134	20230609	194600	57329012965	2530	2530	2530	2530	0
135	20230609	194500	57329012965	2530	2530	2530	2530	0
136	20230609	194400	57329012965	2530	2530	2530	2530	0
137	20230609	194300	57329012965	2530	2530	2530	2530	0
138	20230609	194200	57329012965	2530	2530	2530	2530	0
139	20230609	194100	57329012965	2530	2530	2530	2530	0
140	20230609	194000	57329012965	2530	2530	2530	2530	0
141	20230609	193900	57329012965	2530	2530	2530	2530	0
142	20230609	193800	57329012965	2530	2530	2530	2530	0
143	20230609	193700	57329012965	2530	2530	2530	2530	0
144	20230609	193600	57329012965	2530	2530	2530	2530	0
145	20230609	193500	57329012965	2530	2530	2530	2530	0
146	20230609	193400	57329012965	2530	2530	2530	2530	0
147	20230609	193300	57329012965	2530	2530	2530	2530	0
148	20230609	193200	57329012965	2530	2530	2530	2530	0
149	20230609	193100	57329012965	2530	2530	2530	2530	0
150	20230609	193000	57329012965	2530	2530	2530	2530	0
151	20230609	192900	57329012965	2530	2530	2530	2530	0
152	20230609	192800	57329012965	2530	2530	2530	2530	106722
153	20230609	192700	57329012965	2530	2530	2530	2530	0
154	20230609	192600	57329012965	2530	2530	2530	2530	0
155	20230609	192500	57329012965	2530	2530	2530	2530	0
156	20230609	192400	57329012965	2530	2530	2530	2530	0
157	20230609	192300	57329012965	2530	2530	2530	2530	0
158	20230609	192200	57329012965	2530	2530	2530	2530	0
159	20230609	192100	57329012965	2530	2530	2530	2530	0
160	20230609	192000	57329012965	2530	2530	2530	2530	0
161	20230609	191900	57329012965	2530	2530	2530	2530	0
162	20230609	191800	57329012965	2530	2530	2530	2530	0
163	20230609	191700	57329012965	2530	2530	2530	2530	0
164	20230609	191600	57329012965	2530	2530	2530	2530	0
165	20230609	191500	57329012965	2530	2530	2530	2530	0
166	20230609	191400	57329012965	2530	2530	2530	2530	0
167	20230609	191300	57329012965	2530	2530	2530	2530	0
168	20230609	191200	57329012965	2530	2530	2530	2530	0
169	20230609	191100	57329012965	2530	2530	2530	2530	0
170	20230609	191000	57329012965	2530	2530	2530	2530	0
171	20230609	190900	57329012965	2530	2530	2530	2530	0
172	20230609	190800	57329012965	2530	2530	2530	2530	0
173	20230609	190700	57329012965	2530	2530	2530	2530	0
174	20230609	190600	57329012965	2530	2530	2530	2530	0
175	20230609	190500	57329012965	2530	2530	2530	2530	0
176	20230609	190400	57329012965	2530	2530	2530	2530	0
177	20230609	190300	57329012965	2530	2530	2530	2530	0
178	20230609	190200	57329012965	2530	2530	2530	2530	0
179	20230609	190100	57329012965	2530	2530	2530	2530	0
180	20230609	190000	57329012965	2530	2530	2530	2530	0
181	20230609	185900	57329012965	2530	2530	2530	2530	0
182	20230609	185800	57329012965	2530	2530	2530	2530	106722
183	20230609	185700	57329012965	2530	2530	2530	2530	0
184	20230609	185600	57329012965	2530	2530	2530	2530	0
185	20230609	185500	57329012965	2530	2530	2530	2530	0
186	20230609	185400	57329012965	2530	2530	2530	2530	0
187	20230609	185300	57329012965	2530	2530	2530	2530	0
188	20230609	185200	57329012965	2530	2530	2530	2530	0
189	20230609	185100	57329012965	2530	2530	2530	2530	0
190	20230609	185000	57329012965	2530	2530	2530	2530	0
191	20230609	184900	57329012965	2530	2530	2530	2530	0
192	20230609	184800	57329012965	2530	2530	2530	2530	0
193	20230609	184700	57329012965	2530	2530	2530	2530	0
194	20230609	184600	57329012965	2530	2530	2530	2530	0
195	20230609	184500	57329012965	2530	2530	2530	2530	0
196	20230609	184400	57329012965	2530	2530	2530	2530	0
197	20230609	184300	57329012965	2530	2530	2530	2530	0
198	20230609	184200	57329012965	2530	2530	2530	2530	0
199	20230609	184100	57329012965	2530	2530	2530	2530	0
200	20230609	184000	57329012965	2530	2530	2530	2530	0
201	20230609	183900	57329012965	2530	2530	2530	2530	0
202	20230609	183800	57329012965	2530	2530	2530	2530	0
203	20230609	183700	57329012965	2530	2530	2530	2530	0
204	20230609	183600	57329012965	2530	2530	2530	2530	0
205	20230609	183500	57329012965	2530	2530	2530	2530	0
206	20230609	183400	57329012965	2530	2530	2530	2530	0
207	20230609	183300	57329012965	2530	2530	2530	2530	0
208	20230609	183200	57329012965	2530	2530	2530	2530	0
209	20230609	183100	57329012965	2530	2530	2530	2530	0
210	20230609	183000	57329012965	2530	2530	2530	2530	0
211	20230609	182900	57329012965	2530	2530	2530	2530	0
212	20230609	182800	57329012965	2530	2530	2530	2530	106722
213	20230609	182700	57329012965	2530	2530	2530	2530	0
214	20230609	182600	57329012965	2530	2530	2530	2530	0
215	20230609	182500	57329012965	2530	2530	2530	2530	0
216	20230609	182400	57329012965	2530	2530	2530	2530	0
217	20230609	182300	57329012965	2530	2530	2530	2530	0
218	20230609	182200	57329012965	2530	2530	2530	2530	0
219	20230609	182100	57329012965	2530	2530	2530	2530	0
220	20230609	182000	57329012965	2530	2530	2530	2530	0
221	20230609	181900	57329012965	2530	2530	2530	2530	0
222	20230609	181800	57329012965	2530	2530	2530	2530	0
223	20230609	181700	57329012965	2530	2530	2530	2530	0
224	20230609	181600	57329012965	2530	2530	2530	2530	0
225	20230609	181500	57329012965	2530	2530	2530	2530	0
226	20230609	181400	57329012965	2530	2530	2530	2530	0
227	20230609	181300	57329012965	2530	2530	2530	2530	0
228	20230609	181200	57329012965	2530	2530	2530	2530	0
229	20230609	181100	57329012965	2530	2530	2530	2530	0
230	20230609	181000	57329012965	2530	2530	2530	2530	0
231	20230609	180900	57329012965	2530	2530	2530	2530	0
232	20230609	180800	57329012965	2530	2530	2530	2530	0
233	20230609	180700	57329012965	2530	2530	2530	2530	0
234	20230609	180600	57329012965	2530	2530	2530	2530	0
235	20230609	180500	57329012965	2530	2530	2530	2530	0
236	20230609	180400	57329012965	2530	2530	2530	2530	0
237	20230609	180300	57329012965	2530	2530	2530	2530	0
238	20230609	180200	57329012965	2530	2530	2530	2530	0
239	20230609	180100	57329012965	2530	2530	2530	2530	0
240	20230609	180000	57329012965	2530	2530	2530	2530	0
241	20230609	175900	57329012965	2530	2530	2530	2530	0
242	20230609	175800	57329012965	2530	2530	2530	2530	106722
243	20230609	175700	57329012965	2530	2530	2530	2530	0
244	20230609	175600	57329012965	2530	2530	2530	2530	0
245	20230609	175500	57329012965	2530	2530	2530	2530	0
246	20230609	175400	57329012965	2530	2530	2530	2530	0
247	20230609	175300	57329012965	2530	2530	2530	2530	0
248	20230609	175200	57329012965	2530	2530	2530	2530	0
249	20230609	175100	57329012965	2530	2530	2530	2530	0
250	20230609	175000	57329012965	2530	2530	2530	2530	0
251	20230609	174900	57329012965	2530	2530	2530	2530	0
252	20230609	174800	57329012965	2530	2530	2530	2530	0
253	20230609	174700	57329012965	2530	2530	2530	2530	0
254	20230609	174600	57329012965	2530	2530	2530	2530	0
255	20230609	174500	57329012965	2530	2530	2530	2530	0
256	20230609	174400	57329012965	2530	2530	2530	2530	0
257	20230609	174300	57329012965	2530	2530	2530	2530	0
258	20230609	174200	57329012965	2530	2530	2530	2530	0
259	20230609	174100	57329012965	2530	2530	2530	2530	0
260	20230609	174000	57329012965	2530	2530	2530	2530	0
261	20230609	173900	57329012965	2530	2530	2530	2530	0
262	20230609	173800	57329012965	2530	2530	2530	2530	0
263	20230609	173700	57329012965	2530	2530	2530	2530	0
264	20230609	173600	57329012965	2530	2530	2530	2530	0
265	20230609	173500	57329012965	2530	2530	2530	2530	0
266	20230609	173400	57329012965	2530	2530	2530	2530	0
267	20230609	173300	57329012965	2530	2530	2530	2530	0
268	20230609	173200	57329012965	2530	2530	2530	2530	0
269	20230609	173100	57329012965	2530	2530	2530	2530	0
270	20230609	173000	57329012965	2530	2530	2530	2530	0
271	20230609	172900	57329012965	2530	2530	2530	2530	0
272	20230609	172800	57329012965	2530	2530	2530	2530	106722
273	20230609	172700	57329012965	2530	2530	2530	2530	0
274	20230609	172600	57329012965	2530	2530	2530	2530	0
275	20230609	172500	57329012965	2530	2530	2530	2530	0
276	20230609	172400	57329012965	2530	2530	2530	2530	0
277	20230609	172300	57329012965	2530	2530	2530	2530	0
278	20230609	172200	57329012965	2530	2530	2530	2530	0
279	20230609	172100	57329012965	2530	2530	2530	2530	0
280	20230609	172000	57329012965	2530	2530	2530	2530	0
281	20230609	171900	57329012965	2530	2530	2530	2530	0
282	20230609	171800	57329012965	2530	2530	2530	2530	0
283	20230609	171700	57329012965	2530	2530	2530	2530	0
284	20230609	171600	57329012965	2530	2530	2530	2530	0
285	20230609	171500	57329012965	2530	2530	2530	2530	0
286	20230609	171400	57329012965	2530	2530	2530	2530	0
287	20230609	171300	57329012965	2530	2530	2530	2530	0
288	20230609	171200	57329012965	2530	2530	2530	2530	0
289	20230609	171100	57329012965	2530	2530	2530	2530	0
290	20230609	171000	57329012965	2530	2530	2530	2530	0
291	20230609	170900	57329012965	2530	2530	2530	2530	0
292	20230609	170800	57329012965	2530	2530	2530	2530	0
293	20230609	170700	57329012965	2530	2530	2530	2530	0
294	20230609	170600	57329012965	2530	2530	2530	2530	0
295	20230609	170500	57329012965	2530	2530	2530	2530	0
296	20230609	170400	57329012965	2530	2530	2530	2530	0
297	20230609	170300	57329012965	2530	2530	2530	2530	0
298	20230609	170200	57329012965	2530	2530	2530	2530	0
299	20230609	170100	57329012965	2530	2530	2530	2530	0
300	20230609	170000	57329012965	2530	2530	2530	2530	0
301	20230609	165900	57329012965	2530	2530	2530	2530	0
302	20230609	165800	57329012965	2530	2530	2530	2530	106722
303	20230609	165700	57329012965	2530	2530	2530	2530	0
304	20230609	165600	57329012965	2530	2530	2530	2530	0
305	20230609	165500	57329012965	2530	2530	2530	2530	0
306	20230609	165400	57329012965	2530	2530	2530	2530	0
307	20230609	165300	57329012965	2530	2530	2530	2530	0
308	20230609	165200	57329012965	2530	2530	2530	2530	0
309	20230609	165100	57329012965	2530	2530	2530	2530	0
310	20230609	165000	57329012965	2530	2530	2530	2530	0
311	20230609	164900	57329012965	2530	2530	2530	2530	0
312	20230609	164800	57329012965	2530	2530	2530	2530	0
313	20230609	164700	57329012965	2530	2530	2530	2530	0
314	20230609	164600	57329012965	2530	2530	2530	2530	0
315	20230609	164500	57329012965	2530	2530	2530	2530	0
316	20230609	164400	57329012965	2530	2530	2530	2530	0
317	20230609	164300	57329012965	2530	2530	2530	2530	0
318	20230609	164200	57329012965	2530	2530	2530	2530	0
319	20230609	164100	57329012965	2530	2530	2530	2530	0
320	20230609	164000	57329012965	2530	2530	2530	2530	0
321	20230609	163900	57329012965	2530	2530	2530	2530	0
322	20230609	163800	57329012965	2530	2530	2530	2530	0
323	20230609	163700	57329012965	2530	2530	2530	2530	0
324	20230609	163600	57329012965	2530	2530	2530	2530	0
325	20230609	163500	57329012965	2530	2530	2530	2530	0
326	20230609	163400	57329012965	2530	2530	2530	2530	0
327	20230609	163300	57329012965	2530	2530	2530	2530	0
328	20230609	163200	57329012965	2530	2530	2530	2530	0
329	20230609	163100	57329012965	2530	2530	2530	2530	0
330	20230609	163000	57329012965	2530	2530	2530	2530	0
331	20230609	162900	57329012965	2530	2530	2530	2530	0
332	20230609	162800	57329012965	2530	2530	2530	2530	106722
333	20230609	162700	57329012965	2530	2530	2530	2530	0
334	20230609	162600	57329012965	2530	2530	2530	2530	0
335	20230609	162500	57329012965	2530	2530	2530	2530	0
336	20230609	162400	57329012965	2530	2530	2530	2530	0
337	20230609	162300	57329012965	2530	2530	2530	2530	0
338	20230609	162200	57329012965	2530	2530	2530	2530	0
339	20230609	162100	57329012965	2530	2530	2530	2530	0
340	20230609	162000	57329012965	2530	2530	2530	2530	0
341	20230609	161900	57329012965	2530	2530	2530	2530	0
342	20230609	161800	57329012965	2530	2530	2530	2530	0
343	20230609	161700	57329012965	2530	2530	2530	2530	0
344	20230609	161600	57329012965	2530	2530	2530	2530	0
345	20230609	161500	57329012965	2530	2530	2530	2530	0
346	20230609	161400	57329012965	2530	2530	2530	2530	0
347	20230609	161300	57329012965	2530	2530	2530	2530	0
348	20230609	161200	57329012965	2530	2530	2530	2530	0
349	20230609	161100	57329012965	2530	2530	2530	2530	0
350	20230609	161000	57329012965	2530	2530	2530	2530	0
351	20230609	160900	57329012965	2530	2530	2530	2530	0
352	20230609	160800	57329012965	2530	2530	2530	2530	0
353	20230609	160700	57329012965	2530	2530	2530	2530	0
354	20230609	160600	57329012965	2530	2530	2530	2530	0
355	20230609	160500	57329012965	2530	2530	2530	2530	0
356	20230609	160400	57329012965	2530	2530	2530	2530	0
357	20230609	160300	57329012965	2530	2530	2530	2530	0
358	20230609	160200	57329012965	2530	2530	2530	2530	0
359	20230609	160100	57329012965	2530	2530	2530	2530	0
360	20230609	160000	57329012965	2530	2530	2530	2530	0
361	20230609	155900	57329012965	2530	2530	2530	2530	0
362	20230609	155800	57329012965	2530	2530	2530	2530	106722
363	20230609	155700	57329012965	2530	2530	2530	2530	0
364	20230609	155600	57329012965	2530	2530	2530	2530	0
365	20230609	155500	57329012965	2530	2530	2530	2530	0
366	20230609	155400	57329012965	2530	2530	2530	2530	0
367	20230609	155300	57329012965	2530	2530	2530	2530	0
368	20230609	155200	57329012965	2530	2530	2530	2530	0
369	20230609	155100	57329012965	2530	2530	2530	2530	0
370	20230609	155000	57329012965	2530	2530	2530	2530	0
371	20230609	154900	57329012965	2530	2530	2530	2530	0
372	20230609	154800	57329012965	2530	2530	2530	2530	0
373	20230609	154700	57329012965	2530	2530	2530	2530	0
374	20230609	154600	57329012965	2530	2530	2530	2530	0
375	20230609	154500	57329012965	2530	2530	2530	2530	0
376	20230609	154400	57329012965	2530	2530	2530	2530	0
377	20230609	154300	57329012965	2530	2530	2530	2530	0
378	20230609	154200	57329012965	2530	2530	2530	2530	0
379	20230609	154100	57329012965	2530	2530	2530	2530	0
380	20230609	154000	57329012965	2530	2530	2530	2530	0
381	20230609	153900	57329012965	2530	2530	2530	2530	0
382	20230609	153800	57329012965	2530	2530	2530	2530	0
383	20230609	153700	57329012965	2530	2530	2530	2530	0
384	20230609	153600	57329012965	2530	2530	2530	2530	0
385	20230609	153500	57329012965	2530	2530	2530	2530	0
386	20230609	153400	57329012965	2530	2530	2530	2530	0
387	20230609	153300	57329012965	2530	2530	2530	2530	0
388	20230609	153200	57329012965	2530	2530	2530	2530	0
389	20230609	153100	57329012965	2530	2530	2530	2530	0
390	20230609	153000	57329012965	2530	2530	2530	2530	106722
391	20230609	152900	57059006305	2510	2510	2510	2510	0
392	20230609	152800	57059006305	2510	2510	2510	2510	0
393	20230609	152700	57059006305	2510	2510	2510	2510	0
394	20230609	152600	57059006305	2510	2510	2510	2510	0
395	20230609	152500	57059006305	2510	2510	2510	2510	0
396	20230609	152400	57059006305	2510	2510	2510	2510	0
397	20230609	152300	57059006305	2510	2510	2510	2510	0
398	20230609	152200	57059006305	2510	2510	2510	2510	0
399	20230609	152100	57059006305	2510	2510	2510	2510	0
400	20230609	152000	57059006305	2510	2510	2510	2510	0
401	20230609	151900	57059006305	2510	2500	2535	2495	26902
402	20230609	151800	56991180480	2505	2510	2515	2490	45427
403	20230609	151700	56877590760	2515	2510	2520	2510	22054
404	20230609	151600	56822136730	2510	2530	2530	2505	39846
405	20230609	151500	56721969080	2525	2525	2530	2525	7605
406	20230609	151400	56702763680	2530	2520	2530	2520	5373
407	20230609	151300	56689199415	2525	2530	2530	2520	18195
408	20230609	151200	56643293305	2530	2535	2535	2530	12055
409	20230609	151100	56612755695	2530	2525	2535	2525	12688
410	20230609	151000	56580654795	2530	2530	2530	2520	12590
411	20230609	150900	56548855915	2530	2525	2530	2520	9846
412	20230609	150800	56524001700	2520	2530	2530	2520	7296
413	20230609	150700	56505586685	2520	2530	2530	2520	8943
414	20230609	150600	56483009345	2525	2525	2535	2525	15357
415	20230609	150500	56444174375	2525	2520	2530	2520	14253
416	20230609	150400	56408213610	2525	2530	2535	2520	18139
417	20230609	150300	56362357970	2525	2530	2535	2525	14916
418	20230609	150200	56324628420	2530	2520	2535	2520	20136
419	20230609	150100	56273725555	2520	2550	2550	2520	39203
420	20230609	150000	56174294290	2545	2540	2560	2535	135030
421	20230609	145900	55830214115	2540	2500	2540	2500	71442
422	20230609	145800	55650186955	2500	2505	2510	2500	7627
423	20230609	145700	55631089295	2500	2500	2505	2500	6974
424	20230609	145600	55613649125	2500	2510	2510	2500	4765
425	20230609	145500	55601706765	2510	2510	2510	2505	3200
426	20230609	145400	55593674915	2510	2505	2510	2500	3850
427	20230609	145300	55584020580	2505	2505	2505	2500	8160
428	20230609	145200	55563584835	2505	2495	2505	2495	18177
429	20230609	145100	55518144720	2495	2490	2500	2485	2320
430	20230609	145000	55512360140	2495	2495	2500	2485	3577
431	20230609	144900	55503446800	2500	2495	2500	2485	5520
432	20230609	144800	55489704565	2495	2495	2495	2490	350
433	20230609	144700	55488831495	2495	2495	2500	2490	2337
434	20230609	144600	55483001115	2500	2495	2500	2495	909
435	20230609	144500	55480730540	2495	2495	2500	2485	5746
436	20230609	144400	55466416755	2495	2485	2495	2485	6632
437	20230609	144300	55449926065	2480	2485	2485	2480	2945
438	20230609	144200	55442609630	2485	2480	2485	2480	3383
439	20230609	144100	55434215330	2480	2485	2485	2480	5346
440	20230609	144000	55420949915	2485	2485	2485	2480	2372
441	20230609	143900	55415060840	2485	2480	2485	2480	4473
442	20230609	143800	55403952315	2480	2485	2485	2475	2600
443	20230609	143700	55397504315	2485	2480	2485	2475	10450
444	20230609	143600	55371624170	2480	2475	2480	2475	2948
445	20230609	143500	55364316955	2475	2475	2485	2475	18377
446	20230609	143400	55318825860	2475	2480	2480	2475	27054
447	20230609	143300	55251757850	2480	2480	2485	2480	3702
448	20230609	143200	55242573580	2485	2495	2495	2480	14808
449	20230609	143100	55205753465	2490	2490	2490	2485	19042
450	20230609	143000	55158400830	2485	2490	2495	2485	16456
451	20230609	142900	55117427910	2490	2490	2495	2490	4988
452	20230609	142800	55104995740	2500	2495	2500	2490	12347
453	20230609	142700	55074187110	2495	2505	2505	2495	2212
454	20230609	142600	55068660480	2500	2500	2510	2495	971
455	20230609	142500	55066235355	2490	2500	2510	2490	11531
456	20230609	142400	55037465610	2495	2500	2500	2495	5785
457	20230609	142300	55023004430	2500	2505	2510	2495	22802
458	20230609	142200	54965986600	2505	2510	2510	2505	4988
459	20230609	142100	54953489735	2510	2510	2515	2510	1154
460	20230609	142000	54950592400	2510	2500	2510	2500	12104
461	20230609	141900	54920319110	2500	2520	2525	2500	36469
462	20230609	141800	54828831535	2525	2530	2530	2520	11527
463	20230609	141700	54799751105	2530	2525	2530	2525	15693
464	20230609	141600	54760079240	2530	2540	2540	2525	13315
465	20230609	141500	54726329400	2535	2530	2540	2525	16538
466	20230609	141400	54684446520	2525	2520	2525	2520	4432
467	20230609	141300	54673260455	2520	2520	2525	2520	1950
468	20230609	141200	54668342690	2525	2525	2525	2525	785
469	20230609	141100	54666360565	2530	2525	2530	2520	2240
470	20230609	141000	54660705885	2530	2520	2530	2520	1648
471	20230609	140900	54656547175	2520	2520	2525	2515	716
472	20230609	140800	54654740820	2520	2520	2525	2515	2480
473	20230609	140700	54648491400	2520	2525	2525	2515	4121
474	20230609	140600	54638107165	2525	2525	2525	2515	3867
475	20230609	140500	54628371995	2525	2530	2530	2525	8966
476	20230609	140400	54605720190	2530	2525	2530	2525	2425
477	20230609	140300	54599588640	2525	2520	2525	2520	5191
478	20230609	140200	54586497120	2515	2515	2520	2510	5677
479	20230609	140100	54572214660	2515	2520	2525	2515	6347
480	20230609	140000	54556239130	2525	2530	2530	2520	228
481	20230609	135900	54555663425	2530	2525	2530	2525	9405
482	20230609	135800	54531914245	2530	2535	2540	2525	5399
483	20230609	135700	54518242905	2535	2525	2535	2525	8551
484	20230609	135600	54496618545	2525	2520	2530	2510	12125
485	20230609	135500	54466071350	2515	2520	2520	2515	9679
486	20230609	135400	54441728660	2520	2515	2520	2510	9831
487	20230609	135300	54417022800	2520	2530	2530	2520	21600
488	20230609	135200	54362537605	2525	2530	2535	2525	5205
489	20230609	135100	54349378105	2530	2535	2540	2525	11983
490	20230609	135000	54319084950	2535	2535	2540	2535	1429
491	20230609	134900	54315462135	2535	2545	2545	2530	2671
492	20230609	134800	54308680410	2540	2535	2545	2535	13308
493	20230609	134700	54274877985	2540	2540	2540	2535	3256
494	20230609	134600	54266610685	2540	2535	2540	2535	10776
495	20230609	134500	54239248055	2540	2535	2540	2530	24976
496	20230609	134400	54175867310	2540	2525	2540	2525	8257
497	20230609	134300	54154946600	2530	2525	2530	2525	2088
498	20230609	134200	54149673025	2530	2525	2530	2520	6939
499	20230609	134100	54132152045	2525	2535	2535	2520	25103
500	20230609	134000	54068669645	2530	2535	2535	2530	3445
501	20230609	133900	54059946720	2535	2535	2535	2535	1383
502	20230609	133800	54056440815	2535	2540	2540	2530	12517
503	20230609	133700	54024716035	2540	2540	2540	2530	391
504	20230609	133600	54023723285	2540	2535	2540	2535	14909
505	20230609	133500	53985897070	2540	2540	2540	2535	1459
506	20230609	133400	53982194340	2540	2540	2540	2535	5043
507	20230609	133300	53969409760	2540	2535	2545	2535	23497
508	20230609	133200	53909717505	2535	2530	2540	2530	4683
509	20230609	133100	53897841965	2535	2535	2540	2530	6062
510	20230609	133000	53882502160	2535	2540	2540	2530	1541
511	20230609	132900	53878595705	2540	2540	2540	2535	8018
512	20230609	132800	53858263400	2535	2535	2540	2535	4960
513	20230609	132700	53845688240	2535	2535	2540	2530	7690
514	20230609	132600	53826167825	2535	2540	2540	2530	5222
515	20230609	132500	53812929415	2540	2530	2540	2530	11544
516	20230609	132400	53783665465	2535	2535	2535	2530	4984
517	20230609	132300	53771043270	2535	2530	2535	2530	9017
518	20230609	132200	53748226550	2530	2535	2535	2530	3725
519	20230609	132100	53738800930	2535	2530	2535	2530	2753
520	20230609	132000	53731823800	2530	2535	2535	2530	1879
521	20230609	131900	53727065695	2535	2535	2540	2530	10270
522	20230609	131800	53701030645	2530	2535	2540	2530	14108
523	20230609	131700	53665248005	2535	2530	2540	2530	39456
524	20230609	131600	53565231385	2535	2515	2535	2505	42027
525	20230609	131500	53459202140	2510	2505	2510	2505	2523
526	20230609	131400	53452881260	2505	2505	2510	2500	3500
527	20230609	131300	53444119080	2515	2515	2520	2500	9819
528	20230609	131200	53419453700	2520	2495	2520	2495	5028
529	20230609	131100	53406808495	2495	2515	2520	2495	10352
530	20230609	131000	53380864780	2515	2515	2520	2515	7106
531	20230609	130900	53362972480	2515	2520	2520	2505	5019
532	20230609	130800	53350357655	2520	2520	2520	2515	2443
533	20230609	130700	53344204070	2520	2520	2525	2520	1406
534	20230609	130600	53340660050	2520	2520	2525	2515	4896
535	20230609	130500	53328316365	2520	2515	2520	2515	9887
536	20230609	130400	53303411515	2515	2515	2520	2510	4010
537	20230609	130300	53293327850	2510	2505	2510	2500	4351
538	20230609	130200	53282422540	2505	2500	2505	2500	7084
539	20230609	130100	53264692370	2500	2505	2505	2500	804
540	20230609	130000	53262682110	2500	2505	2505	2500	3971
541	20230609	125900	53252750760	2505	2495	2505	2495	6850
542	20230609	125800	53235628190	2495	2495	2500	2495	2049
543	20230609	125700	53230515795	2495	2495	2500	2495	5402
544	20230609	125600	53217018815	2495	2495	2495	2495	1032
545	20230609	125500	53214443975	2500	2490	2500	2490	1160
546	20230609	125400	53211551850	2490	2495	2500	2490	5553
547	20230609	125300	53197695375	2495	2500	2500	2495	5128
548	20230609	125200	53184899955	2495	2500	2500	2495	524
549	20230609	125100	53183590650	2500	2500	2500	2495	10598
550	20230609	125000	53157113030	2500	2510	2515	2500	6299
551	20230609	124900	53141333065	2510	2515	2520	2510	27426
552	20230609	124800	53072397890	2520	2515	2520	2515	1949
553	20230609	124700	53067490660	2520	2520	2525	2520	7744
554	20230609	124600	53047966495	2525	2520	2530	2520	18963
555	20230609	124500	53000112130	2520	2520	2520	2515	7134
556	20230609	124400	52982138225	2520	2515	2520	2510	18193
557	20230609	124300	52936334940	2510	2510	2515	2510	10106
558	20230609	124200	52910929005	2510	2510	2515	2505	4071
559	20230609	124100	52900710905	2505	2510	2515	2505	9177
560	20230609	124000	52877672520	2510	2510	2515	2500	24349
561	20230609	123900	52816580165	2510	2495	2510	2495	25647
562	20230609	123800	52752453880	2495	2490	2495	2480	10503
563	20230609	123700	52726337175	2485	2485	2490	2485	5441
564	20230609	123600	52712813585	2490	2485	2490	2480	5615
565	20230609	123500	52698861495	2485	2495	2495	2485	12707
566	20230609	123400	52667258760	2495	2490	2495	2485	6332
567	20230609	123300	52651492055	2495	2490	2495	2485	10720
568	20230609	123200	52624798915	2490	2490	2495	2485	9386
569	20230609	123100	52601427890	2495	2490	2500	2490	11767
570	20230609	123000	52572112160	2490	2490	2495	2490	5011
571	20230609	122900	52559628735	2495	2495	2495	2490	4120
572	20230609	122800	52549353685	2495	2480	2495	2480	3119
573	20230609	122700	52541590020	2485	2480	2495	2475	23355
574	20230609	122600	52483573415	2480	2490	2490	2475	45391
575	20230609	122500	52370976480	2485	2490	2500	2485	29466
576	20230609	122400	52297674040	2490	2495	2500	2490	38848
577	20230609	122300	52200842430	2495	2505	2510	2495	21993
578	20230609	122200	52145872090	2510	2505	2510	2500	5341
579	20230609	122100	52132497480	2505	2505	2510	2505	5225
580	20230609	122000	52119408830	2505	2510	2515	2505	17245
581	20230609	121900	52076158855	2510	2510	2520	2510	7398
582	20230609	121800	52057564270	2515	2515	2515	2510	6965
583	20230609	121700	52040052730	2515	2510	2515	2510	4395
584	20230609	121600	52029021160	2510	2510	2515	2505	6462
585	20230609	121500	52012789195	2505	2505	2510	2500	12010
586	20230609	121400	51982739200	2505	2500	2505	2500	11337
587	20230609	121300	51954395915	2500	2500	2505	2500	5339
588	20230609	121200	51941048030	2500	2500	2510	2500	9666
589	20230609	121100	51916860140	2500	2505	2510	2500	11329
590	20230609	121000	51888504990	2505	2515	2515	2500	17909
591	20230609	120900	51843534685	2520	2505	2520	2500	28214
592	20230609	120800	51772646830	2505	2500	2505	2490	38860
593	20230609	120700	51675602020	2500	2515	2520	2500	28082
594	20230609	120600	51605317020	2515	2520	2525	2500	104365
595	20230609	120500	51343472890	2525	2525	2525	2520	14070
596	20230609	120400	51308015505	2520	2525	2525	2515	21820
597	20230609	120300	51253014045	2525	2520	2525	2515	28282
598	20230609	120200	51181822620	2520	2530	2530	2520	43467
599	20230609	120100	51072116325	2530	2530	2540	2525	44855
600	20230609	120000	50958569810	2530	2545	2545	2530	62166
601	20230609	115900	50800982160	2545	2550	2555	2540	45708
602	20230609	115800	50684628820	2555	2560	2560	2550	8382
603	20230609	115700	50663237320	2555	2550	2560	2550	4715
604	20230609	115600	50651200655	2550	2555	2555	2550	9337
605	20230609	115500	50627385125	2550	2555	2560	2550	30594
606	20230609	115400	50549283000	2555	2560	2565	2555	3654
607	20230609	115300	50539941225	2560	2560	2565	2555	12372
608	20230609	115200	50508263415	2555	2565	2565	2555	2334
609	20230609	115100	50502292395	2565	2560	2565	2555	26257
610	20230609	115000	50435135930	2565	2570	2570	2560	6981
611	20230609	114900	50417241370	2565	2575	2575	2560	22828
612	20230609	114800	50358646700	2570	2580	2580	2570	16797
613	20230609	114700	50315393730	2575	2575	2585	2575	11157
614	20230609	114600	50286631365	2580	2570	2580	2560	12885
615	20230609	114500	50253453165	2560	2560	2570	2555	23727
616	20230609	114400	50192698835	2560	2560	2565	2555	35702
617	20230609	114300	50101315230	2560	2565	2570	2560	16900
618	20230609	114200	50057990130	2565	2565	2575	2565	5114
619	20230609	114100	50044862635	2565	2560	2575	2560	15677
620	20230609	114000	50004616145	2560	2570	2570	2560	32269
621	20230609	113900	49921881720	2570	2575	2580	2570	9077
622	20230609	113800	49898538460	2570	2575	2580	2570	4765
623	20230609	113700	49886273485	2575	2570	2585	2570	6911
624	20230609	113600	49868460865	2570	2580	2585	2570	13436
625	20230609	113500	49833920025	2585	2580	2590	2570	9336
626	20230609	113400	49809851705	2580	2580	2580	2570	11636
627	20230609	113300	49779871625	2580	2585	2585	2580	1306
628	20230609	113200	49776496455	2585	2580	2585	2580	6963
629	20230609	113100	49758524300	2585	2590	2595	2585	10850
630	20230609	113000	49730443050	2595	2595	2600	2595	5764
631	20230609	112900	49715484815	2595	2595	2595	2590	10353
632	20230609	112800	49688628480	2595	2590	2600	2590	37126
633	20230609	112700	49592239940	2595	2585	2600	2580	21469
634	20230609	112600	49536586215	2580	2575	2585	2570	12806
635	20230609	112500	49503610210	2570	2570	2575	2570	8783
636	20230609	112400	49481035495	2570	2570	2575	2565	21237
637	20230609	112300	49426532575	2570	2575	2575	2565	15225
638	20230609	112200	49387396935	2575	2580	2585	2570	13265
639	20230609	112100	49353257170	2575	2580	2585	2570	19490
640	20230609	112000	49303022910	2580	2575	2580	2575	7043
641	20230609	111900	49284877730	2575	2580	2580	2575	17697
642	20230609	111800	49239263390	2585	2585	2585	2580	13078
643	20230609	111700	49205521910	2585	2585	2590	2580	8538
644	20230609	111600	49183448535	2585	2590	2595	2585	13560
645	20230609	111500	49148381815	2590	2590	2595	2585	4655
646	20230609	111400	49136328480	2585	2590	2590	2585	12508
647	20230609	111300	49103959800	2590	2595	2595	2590	6999
648	20230609	111200	49085830995	2590	2600	2600	2590	5802
649	20230609	111100	49070776230	2595	2590	2600	2590	5984
650	20230609	111000	49055236725	2600	2595	2600	2585	6585
651	20230609	110900	49038139395	2595	2590	2595	2590	9471
652	20230609	110800	49013598820	2590	2590	2595	2590	3992
653	20230609	110700	49003259525	2590	2595	2600	2590	15557
654	20230609	110600	48962931945	2595	2600	2600	2595	11591
655	20230609	110500	48932804315	2600	2585	2605	2585	34600
656	20230609	110400	48842988850	2585	2595	2595	2585	8241
657	20230609	110300	48821645505	2595	2595	2600	2595	1699
658	20230609	110200	48817236080	2595	2605	2605	2595	10826
659	20230609	110100	48789110460	2605	2600	2605	2595	9722
660	20230609	110000	48763825815	2600	2600	2605	2595	14477
661	20230609	105900	48726176650	2600	2590	2600	2590	7097
662	20230609	105800	48707728270	2595	2600	2605	2585	11715
663	20230609	105700	48677309380	2600	2590	2605	2585	36396
664	20230609	105600	48582758330	2590	2585	2595	2585	5995
665	20230609	105500	48567252470	2585	2590	2595	2585	5647
666	20230609	105400	48552628005	2590	2600	2600	2590	23220
667	20230609	105300	48492363805	2600	2580	2600	2580	13135
668	20230609	105200	48458354740	2575	2575	2580	2570	17988
669	20230609	105100	48412105135	2570	2575	2580	2570	22102
670	20230609	105000	48355221700	2580	2575	2585	2575	10217
671	20230609	104900	48328894095	2585	2585	2590	2575	27282
672	20230609	104800	48258523475	2585	2590	2595	2585	11396
673	20230609	104700	48229055650	2590	2585	2590	2585	13896
674	20230609	104600	48193103870	2590	2590	2595	2585	19007
675	20230609	104500	48143853870	2585	2575	2595	2575	33652
676	20230609	104400	48056822815	2580	2585	2585	2575	23318
677	20230609	104300	47996683485	2585	2580	2590	2580	21401
678	20230609	104200	47941353790	2580	2580	2585	2575	27945
679	20230609	104100	47869199205	2580	2595	2595	2580	22811
680	20230609	104000	47810147320	2595	2595	2600	2590	36324
681	20230609	103900	47715875570	2600	2585	2600	2585	58479
682	20230609	103800	47564298270	2585	2580	2585	2575	21331
683	20230609	103700	47509252710	2580	2575	2585	2570	41470
684	20230609	103600	47402311675	2570	2565	2575	2560	34565
685	20230609	103500	47313562480	2565	2570	2570	2555	113595
686	20230609	103400	47022738525	2570	2575	2580	2570	89740
687	20230609	103300	46791925260	2575	2570	2590	2565	72527
688	20230609	103200	46604756075	2565	2610	2610	2565	201289
689	20230609	103100	46084994770	2605	2615	2615	2600	16216
690	20230609	103000	46042748820	2610	2610	2615	2605	20551
691	20230609	102900	45989135040	2610	2610	2620	2610	15679
692	20230609	102800	45948136340	2610	2610	2615	2605	32962
693	20230609	102700	45862129550	2605	2610	2615	2605	25225
694	20230609	102600	45796359140	2610	2610	2615	2605	27611
695	20230609	102500	45724289535	2610	2605	2615	2605	21962
696	20230609	102400	45666989095	2605	2600	2610	2600	37849
697	20230609	102300	45568400965	2605	2615	2615	2600	42233
698	20230609	102200	45458350235	2610	2620	2630	2610	50307
699	20230609	102100	45326439000	2620	2600	2620	2590	106985
700	20230609	102000	45048132755	2600	2610	2615	2600	58433
701	20230609	101900	44895785110	2610	2630	2635	2610	44708
702	20230609	101800	44778637600	2630	2620	2640	2615	80919
703	20230609	101700	44565950130	2615	2610	2620	2605	43590
704	20230609	101600	44451992845	2610	2595	2615	2595	112786
705	20230609	101500	44157800395	2595	2625	2625	2590	222291
706	20230609	101400	43578445255	2625	2635	2640	2620	95050
707	20230609	101300	43328849540	2635	2630	2650	2625	100454
708	20230609	101200	43063827260	2625	2650	2650	2620	177950
709	20230609	101100	42595339260	2645	2655	2670	2640	191531
710	20230609	101000	42087316215	2655	2695	2705	2635	403737
711	20230609	100900	41010519320	2705	2680	2710	2670	384980
712	20230609	100800	39973997860	2685	2680	2695	2680	349617
713	20230609	100700	39035339660	2685	2660	2685	2650	378794
714	20230609	100600	38024055265	2660	2655	2670	2645	315208
715	20230609	100500	37186328955	2655	2645	2655	2630	180984
716	20230609	100400	36707838140	2650	2650	2650	2650	0
717	20230609	100300	36707838140	2650	2645	2650	2645	36670
718	20230609	100200	36610663905	2650	2635	2650	2625	146038
719	20230609	100100	36224927090	2635	2640	2645	2615	151503
720	20230609	100000	35826522400	2645	2640	2650	2630	362293
721	20230609	095900	34868268110	2640	2615	2645	2615	347815
722	20230609	095800	33951723715	2615	2605	2620	2590	98631
723	20230609	095700	33695255625	2610	2625	2625	2605	63150
724	20230609	095600	33529866535	2625	2625	2625	2615	63705
725	20230609	095500	33362875715	2620	2620	2630	2620	134424
726	20230609	095400	33009829595	2620	2615	2625	2610	125813
727	20230609	095300	32680472625	2615	2605	2615	2600	56663
728	20230609	095200	32532557310	2610	2585	2610	2585	89542
729	20230609	095100	32299857915	2585	2600	2600	2565	289158
730	20230609	095000	31553066095	2600	2620	2625	2595	126285
731	20230609	094900	31223625825	2615	2625	2630	2615	83374
732	20230609	094800	31004909145	2630	2625	2635	2625	90824
733	20230609	094700	30766003130	2630	2630	2635	2620	94902
734	20230609	094600	30516658630	2625	2620	2630	2615	138928
735	20230609	094500	30151676240	2615	2605	2625	2605	88139
736	20230609	094400	29920844305	2610	2600	2610	2595	73612
737	20230609	094300	29729292835	2595	2615	2620	2590	153080
738	20230609	094200	29330795210	2615	2630	2630	2615	120607
739	20230609	094100	29014300180	2620	2615	2630	2615	127419
740	20230609	094000	28679775265	2620	2615	2630	2610	164999
741	20230609	093900	28247189765	2610	2615	2620	2605	88180
742	20230609	093800	28016985135	2610	2620	2620	2590	170924
743	20230609	093700	27571931805	2620	2620	2625	2615	167961
744	20230609	093600	27131573880	2615	2635	2635	2600	194278
745	20230609	093500	26623145380	2635	2595	2635	2595	178103
746	20230609	093400	26156432085	2595	2620	2620	2590	131514
747	20230609	093300	25814278500	2615	2615	2635	2605	336249
748	20230609	093200	24932815855	2605	2610	2615	2600	146878
749	20230609	093100	24549851555	2605	2600	2615	2595	165084
750	20230609	093000	24118875755	2605	2610	2625	2595	247821
751	20230609	092900	23471843755	2610	2615	2615	2585	239983
752	20230609	092800	22847398085	2615	2580	2615	2580	460489
753	20230609	092700	21649227820	2585	2575	2585	2560	83200
754	20230609	092600	21434867955	2585	2575	2595	2570	164856
755	20230609	092500	21009126660	2575	2545	2575	2545	93277
756	20230609	092400	20769914090	2550	2565	2570	2530	114718
757	20230609	092300	20477227790	2570	2575	2590	2555	133792
758	20230609	092200	20132738100	2580	2575	2585	2560	164831
759	20230609	092100	19708389445	2575	2590	2595	2570	325190
760	20230609	092000	18867877005	2585	2535	2595	2530	277770
761	20230609	091900	18154110010	2540	2545	2560	2530	131880
762	20230609	091800	17818350575	2550	2530	2550	2525	122211
763	20230609	091700	17507588160	2530	2510	2540	2505	162687
764	20230609	091600	17097304075	2510	2520	2535	2510	168379
765	20230609	091500	16673017490	2520	2555	2565	2515	268842
766	20230609	091400	15992078670	2550	2575	2590	2545	211309
767	20230609	091300	15447915745	2570	2545	2595	2545	173139
768	20230609	091200	15003726195	2545	2570	2570	2545	182385
769	20230609	091100	14538265045	2570	2585	2585	2550	210893
770	20230609	091000	13997439445	2585	2590	2600	2565	192238
771	20230609	090900	13501535875	2590	2620	2620	2565	457466
772	20230609	090800	12315699720	2615	2610	2645	2610	433234
773	20230609	090700	11176905935	2615	2610	2630	2600	414877
774	20230609	090600	10091404965	2605	2575	2630	2575	974302
775	20230609	090500	7557862190	2580	2535	2580	2525	299024
776	20230609	090400	6793815060	2540	2535	2550	2520	255248
777	20230609	090300	6145361650	2535	2530	2575	2520	310075
778	20230609	090200	5355681080	2525	2550	2580	2480	708491
779	20230609	090100	3547849770	2550	2440	2560	2435	913808
780	20230609	090000	1251529900	2435	2410	2455	2355	516320