KissMeData/064240/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	230000	27102965550	5820	5820	5820	5820	32347
3	20230601	225900	27102965550	5820	5820	5820	5820	0
4	20230601	225800	27102965550	5820	5820	5820	5820	0
5	20230601	225700	27102965550	5820	5820	5820	5820	0
6	20230601	225600	27102965550	5820	5820	5820	5820	0
7	20230601	225500	27102965550	5820	5820	5820	5820	0
8	20230601	225400	27102965550	5820	5820	5820	5820	0
9	20230601	225300	27102965550	5820	5820	5820	5820	0
10	20230601	225200	27102965550	5820	5820	5820	5820	0
11	20230601	225100	27102965550	5820	5820	5820	5820	0
12	20230601	225000	27102965550	5820	5820	5820	5820	0
13	20230601	224900	27102965550	5820	5820	5820	5820	0
14	20230601	224800	27102965550	5820	5820	5820	5820	0
15	20230601	224700	27102965550	5820	5820	5820	5820	0
16	20230601	224600	27102965550	5820	5820	5820	5820	0
17	20230601	224500	27102965550	5820	5820	5820	5820	0
18	20230601	224400	27102965550	5820	5820	5820	5820	0
19	20230601	224300	27102965550	5820	5820	5820	5820	0
20	20230601	224200	27102965550	5820	5820	5820	5820	0
21	20230601	224100	27102965550	5820	5820	5820	5820	0
22	20230601	224000	27102965550	5820	5820	5820	5820	0
23	20230601	223900	27102965550	5820	5820	5820	5820	0
24	20230601	223800	27102965550	5820	5820	5820	5820	0
25	20230601	223700	27102965550	5820	5820	5820	5820	0
26	20230601	223600	27102965550	5820	5820	5820	5820	0
27	20230601	223500	27102965550	5820	5820	5820	5820	0
28	20230601	223400	27102965550	5820	5820	5820	5820	0
29	20230601	223300	27102965550	5820	5820	5820	5820	0
30	20230601	223200	27102965550	5820	5820	5820	5820	0
31	20230601	223100	27102965550	5820	5820	5820	5820	0
32	20230601	223000	27102965550	5820	5820	5820	5820	32347
33	20230601	222900	27102965550	5820	5820	5820	5820	0
34	20230601	222800	27102965550	5820	5820	5820	5820	0
35	20230601	222700	27102965550	5820	5820	5820	5820	0
36	20230601	222600	27102965550	5820	5820	5820	5820	0
37	20230601	222500	27102965550	5820	5820	5820	5820	0
38	20230601	222400	27102965550	5820	5820	5820	5820	0
39	20230601	222300	27102965550	5820	5820	5820	5820	0
40	20230601	222200	27102965550	5820	5820	5820	5820	0
41	20230601	222100	27102965550	5820	5820	5820	5820	0
42	20230601	222000	27102965550	5820	5820	5820	5820	0
43	20230601	221900	27102965550	5820	5820	5820	5820	0
44	20230601	221800	27102965550	5820	5820	5820	5820	0
45	20230601	221700	27102965550	5820	5820	5820	5820	0
46	20230601	221600	27102965550	5820	5820	5820	5820	0
47	20230601	221500	27102965550	5820	5820	5820	5820	0
48	20230601	221400	27102965550	5820	5820	5820	5820	0
49	20230601	221300	27102965550	5820	5820	5820	5820	0
50	20230601	221200	27102965550	5820	5820	5820	5820	0
51	20230601	221100	27102965550	5820	5820	5820	5820	0
52	20230601	221000	27102965550	5820	5820	5820	5820	0
53	20230601	220900	27102965550	5820	5820	5820	5820	0
54	20230601	220800	27102965550	5820	5820	5820	5820	0
55	20230601	220700	27102965550	5820	5820	5820	5820	0
56	20230601	220600	27102965550	5820	5820	5820	5820	0
57	20230601	220500	27102965550	5820	5820	5820	5820	0
58	20230601	220400	27102965550	5820	5820	5820	5820	0
59	20230601	220300	27102965550	5820	5820	5820	5820	0
60	20230601	220200	27102965550	5820	5820	5820	5820	0
61	20230601	220100	27102965550	5820	5820	5820	5820	0
62	20230601	220000	27102965550	5820	5820	5820	5820	32347
63	20230601	215900	27102965550	5820	5820	5820	5820	0
64	20230601	215800	27102965550	5820	5820	5820	5820	0
65	20230601	215700	27102965550	5820	5820	5820	5820	0
66	20230601	215600	27102965550	5820	5820	5820	5820	0
67	20230601	215500	27102965550	5820	5820	5820	5820	0
68	20230601	215400	27102965550	5820	5820	5820	5820	0
69	20230601	215300	27102965550	5820	5820	5820	5820	0
70	20230601	215200	27102965550	5820	5820	5820	5820	0
71	20230601	215100	27102965550	5820	5820	5820	5820	0
72	20230601	215000	27102965550	5820	5820	5820	5820	0
73	20230601	214900	27102965550	5820	5820	5820	5820	0
74	20230601	214800	27102965550	5820	5820	5820	5820	0
75	20230601	214700	27102965550	5820	5820	5820	5820	0
76	20230601	214600	27102965550	5820	5820	5820	5820	0
77	20230601	214500	27102965550	5820	5820	5820	5820	0
78	20230601	214400	27102965550	5820	5820	5820	5820	0
79	20230601	214300	27102965550	5820	5820	5820	5820	0
80	20230601	214200	27102965550	5820	5820	5820	5820	0
81	20230601	214100	27102965550	5820	5820	5820	5820	0
82	20230601	214000	27102965550	5820	5820	5820	5820	0
83	20230601	213900	27102965550	5820	5820	5820	5820	0
84	20230601	213800	27102965550	5820	5820	5820	5820	0
85	20230601	213700	27102965550	5820	5820	5820	5820	0
86	20230601	213600	27102965550	5820	5820	5820	5820	0
87	20230601	213500	27102965550	5820	5820	5820	5820	0
88	20230601	213400	27102965550	5820	5820	5820	5820	0
89	20230601	213300	27102965550	5820	5820	5820	5820	0
90	20230601	213200	27102965550	5820	5820	5820	5820	0
91	20230601	213100	27102965550	5820	5820	5820	5820	0
92	20230601	213000	27102965550	5820	5820	5820	5820	32347
93	20230601	212900	27102965550	5820	5820	5820	5820	0
94	20230601	212800	27102965550	5820	5820	5820	5820	0
95	20230601	212700	27102965550	5820	5820	5820	5820	0
96	20230601	212600	27102965550	5820	5820	5820	5820	0
97	20230601	212500	27102965550	5820	5820	5820	5820	0
98	20230601	212400	27102965550	5820	5820	5820	5820	0
99	20230601	212300	27102965550	5820	5820	5820	5820	0
100	20230601	212200	27102965550	5820	5820	5820	5820	0
101	20230601	212100	27102965550	5820	5820	5820	5820	0
102	20230601	212000	27102965550	5820	5820	5820	5820	0
103	20230601	211900	27102965550	5820	5820	5820	5820	0
104	20230601	211800	27102965550	5820	5820	5820	5820	0
105	20230601	211700	27102965550	5820	5820	5820	5820	0
106	20230601	211600	27102965550	5820	5820	5820	5820	0
107	20230601	211500	27102965550	5820	5820	5820	5820	0
108	20230601	211400	27102965550	5820	5820	5820	5820	0
109	20230601	211300	27102965550	5820	5820	5820	5820	0
110	20230601	211200	27102965550	5820	5820	5820	5820	0
111	20230601	211100	27102965550	5820	5820	5820	5820	0
112	20230601	211000	27102965550	5820	5820	5820	5820	0
113	20230601	210900	27102965550	5820	5820	5820	5820	0
114	20230601	210800	27102965550	5820	5820	5820	5820	0
115	20230601	210700	27102965550	5820	5820	5820	5820	0
116	20230601	210600	27102965550	5820	5820	5820	5820	0
117	20230601	210500	27102965550	5820	5820	5820	5820	0
118	20230601	210400	27102965550	5820	5820	5820	5820	0
119	20230601	210300	27102965550	5820	5820	5820	5820	0
120	20230601	210200	27102965550	5820	5820	5820	5820	0
121	20230601	210100	27102965550	5820	5820	5820	5820	0
122	20230601	210000	27102965550	5820	5820	5820	5820	32347
123	20230601	205900	27102965550	5820	5820	5820	5820	0
124	20230601	205800	27102965550	5820	5820	5820	5820	0
125	20230601	205700	27102965550	5820	5820	5820	5820	0
126	20230601	205600	27102965550	5820	5820	5820	5820	0
127	20230601	205500	27102965550	5820	5820	5820	5820	0
128	20230601	205400	27102965550	5820	5820	5820	5820	0
129	20230601	205300	27102965550	5820	5820	5820	5820	0
130	20230601	205200	27102965550	5820	5820	5820	5820	0
131	20230601	205100	27102965550	5820	5820	5820	5820	0
132	20230601	205000	27102965550	5820	5820	5820	5820	0
133	20230601	204900	27102965550	5820	5820	5820	5820	0
134	20230601	204800	27102965550	5820	5820	5820	5820	0
135	20230601	204700	27102965550	5820	5820	5820	5820	0
136	20230601	204600	27102965550	5820	5820	5820	5820	0
137	20230601	204500	27102965550	5820	5820	5820	5820	0
138	20230601	204400	27102965550	5820	5820	5820	5820	0
139	20230601	204300	27102965550	5820	5820	5820	5820	0
140	20230601	204200	27102965550	5820	5820	5820	5820	0
141	20230601	204100	27102965550	5820	5820	5820	5820	0
142	20230601	204000	27102965550	5820	5820	5820	5820	0
143	20230601	203900	27102965550	5820	5820	5820	5820	0
144	20230601	203800	27102965550	5820	5820	5820	5820	0
145	20230601	203700	27102965550	5820	5820	5820	5820	0
146	20230601	203600	27102965550	5820	5820	5820	5820	0
147	20230601	203500	27102965550	5820	5820	5820	5820	0
148	20230601	203400	27102965550	5820	5820	5820	5820	0
149	20230601	203300	27102965550	5820	5820	5820	5820	0
150	20230601	203200	27102965550	5820	5820	5820	5820	0
151	20230601	203100	27102965550	5820	5820	5820	5820	0
152	20230601	203000	27102965550	5820	5820	5820	5820	32347
153	20230601	202900	27102965550	5820	5820	5820	5820	0
154	20230601	202800	27102965550	5820	5820	5820	5820	0
155	20230601	202700	27102965550	5820	5820	5820	5820	0
156	20230601	202600	27102965550	5820	5820	5820	5820	0
157	20230601	202500	27102965550	5820	5820	5820	5820	0
158	20230601	202400	27102965550	5820	5820	5820	5820	0
159	20230601	202300	27102965550	5820	5820	5820	5820	0
160	20230601	202200	27102965550	5820	5820	5820	5820	0
161	20230601	202100	27102965550	5820	5820	5820	5820	0
162	20230601	202000	27102965550	5820	5820	5820	5820	0
163	20230601	201900	27102965550	5820	5820	5820	5820	0
164	20230601	201800	27102965550	5820	5820	5820	5820	0
165	20230601	201700	27102965550	5820	5820	5820	5820	0
166	20230601	201600	27102965550	5820	5820	5820	5820	0
167	20230601	201500	27102965550	5820	5820	5820	5820	0
168	20230601	201400	27102965550	5820	5820	5820	5820	0
169	20230601	201300	27102965550	5820	5820	5820	5820	0
170	20230601	201200	27102965550	5820	5820	5820	5820	0
171	20230601	201100	27102965550	5820	5820	5820	5820	0
172	20230601	201000	27102965550	5820	5820	5820	5820	0
173	20230601	200900	27102965550	5820	5820	5820	5820	0
174	20230601	200800	27102965550	5820	5820	5820	5820	0
175	20230601	200700	27102965550	5820	5820	5820	5820	0
176	20230601	200600	27102965550	5820	5820	5820	5820	0
177	20230601	200500	27102965550	5820	5820	5820	5820	0
178	20230601	200400	27102965550	5820	5820	5820	5820	0
179	20230601	200300	27102965550	5820	5820	5820	5820	0
180	20230601	200200	27102965550	5820	5820	5820	5820	0
181	20230601	200100	27102965550	5820	5820	5820	5820	0
182	20230601	200000	27102965550	5820	5820	5820	5820	32347
183	20230601	195900	27102965550	5820	5820	5820	5820	0
184	20230601	195800	27102965550	5820	5820	5820	5820	0
185	20230601	195700	27102965550	5820	5820	5820	5820	0
186	20230601	195600	27102965550	5820	5820	5820	5820	0
187	20230601	195500	27102965550	5820	5820	5820	5820	0
188	20230601	195400	27102965550	5820	5820	5820	5820	0
189	20230601	195300	27102965550	5820	5820	5820	5820	0
190	20230601	195200	27102965550	5820	5820	5820	5820	0
191	20230601	195100	27102965550	5820	5820	5820	5820	0
192	20230601	195000	27102965550	5820	5820	5820	5820	0
193	20230601	194900	27102965550	5820	5820	5820	5820	0
194	20230601	194800	27102965550	5820	5820	5820	5820	0
195	20230601	194700	27102965550	5820	5820	5820	5820	0
196	20230601	194600	27102965550	5820	5820	5820	5820	0
197	20230601	194500	27102965550	5820	5820	5820	5820	0
198	20230601	194400	27102965550	5820	5820	5820	5820	0
199	20230601	194300	27102965550	5820	5820	5820	5820	0
200	20230601	194200	27102965550	5820	5820	5820	5820	0
201	20230601	194100	27102965550	5820	5820	5820	5820	0
202	20230601	194000	27102965550	5820	5820	5820	5820	0
203	20230601	193900	27102965550	5820	5820	5820	5820	0
204	20230601	193800	27102965550	5820	5820	5820	5820	0
205	20230601	193700	27102965550	5820	5820	5820	5820	0
206	20230601	193600	27102965550	5820	5820	5820	5820	0
207	20230601	193500	27102965550	5820	5820	5820	5820	0
208	20230601	193400	27102965550	5820	5820	5820	5820	0
209	20230601	193300	27102965550	5820	5820	5820	5820	0
210	20230601	193200	27102965550	5820	5820	5820	5820	0
211	20230601	193100	27102965550	5820	5820	5820	5820	0
212	20230601	193000	27102965550	5820	5820	5820	5820	32347
213	20230601	192900	27102965550	5820	5820	5820	5820	0
214	20230601	192800	27102965550	5820	5820	5820	5820	0
215	20230601	192700	27102965550	5820	5820	5820	5820	0
216	20230601	192600	27102965550	5820	5820	5820	5820	0
217	20230601	192500	27102965550	5820	5820	5820	5820	0
218	20230601	192400	27102965550	5820	5820	5820	5820	0
219	20230601	192300	27102965550	5820	5820	5820	5820	0
220	20230601	192200	27102965550	5820	5820	5820	5820	0
221	20230601	192100	27102965550	5820	5820	5820	5820	0
222	20230601	192000	27102965550	5820	5820	5820	5820	0
223	20230601	191900	27102965550	5820	5820	5820	5820	0
224	20230601	191800	27102965550	5820	5820	5820	5820	0
225	20230601	191700	27102965550	5820	5820	5820	5820	0
226	20230601	191600	27102965550	5820	5820	5820	5820	0
227	20230601	191500	27102965550	5820	5820	5820	5820	0
228	20230601	191400	27102965550	5820	5820	5820	5820	0
229	20230601	191300	27102965550	5820	5820	5820	5820	0
230	20230601	191200	27102965550	5820	5820	5820	5820	0
231	20230601	191100	27102965550	5820	5820	5820	5820	0
232	20230601	191000	27102965550	5820	5820	5820	5820	0
233	20230601	190900	27102965550	5820	5820	5820	5820	0
234	20230601	190800	27102965550	5820	5820	5820	5820	0
235	20230601	190700	27102965550	5820	5820	5820	5820	0
236	20230601	190600	27102965550	5820	5820	5820	5820	0
237	20230601	190500	27102965550	5820	5820	5820	5820	0
238	20230601	190400	27102965550	5820	5820	5820	5820	0
239	20230601	190300	27102965550	5820	5820	5820	5820	0
240	20230601	190200	27102965550	5820	5820	5820	5820	0
241	20230601	190100	27102965550	5820	5820	5820	5820	0
242	20230601	190000	27102965550	5820	5820	5820	5820	32347
243	20230601	185900	27102965550	5820	5820	5820	5820	0
244	20230601	185800	27102965550	5820	5820	5820	5820	0
245	20230601	185700	27102965550	5820	5820	5820	5820	0
246	20230601	185600	27102965550	5820	5820	5820	5820	0
247	20230601	185500	27102965550	5820	5820	5820	5820	0
248	20230601	185400	27102965550	5820	5820	5820	5820	0
249	20230601	185300	27102965550	5820	5820	5820	5820	0
250	20230601	185200	27102965550	5820	5820	5820	5820	0
251	20230601	185100	27102965550	5820	5820	5820	5820	0
252	20230601	185000	27102965550	5820	5820	5820	5820	0
253	20230601	184900	27102965550	5820	5820	5820	5820	0
254	20230601	184800	27102965550	5820	5820	5820	5820	0
255	20230601	184700	27102965550	5820	5820	5820	5820	0
256	20230601	184600	27102965550	5820	5820	5820	5820	0
257	20230601	184500	27102965550	5820	5820	5820	5820	0
258	20230601	184400	27102965550	5820	5820	5820	5820	0
259	20230601	184300	27102965550	5820	5820	5820	5820	0
260	20230601	184200	27102965550	5820	5820	5820	5820	0
261	20230601	184100	27102965550	5820	5820	5820	5820	0
262	20230601	184000	27102965550	5820	5820	5820	5820	0
263	20230601	183900	27102965550	5820	5820	5820	5820	0
264	20230601	183800	27102965550	5820	5820	5820	5820	0
265	20230601	183700	27102965550	5820	5820	5820	5820	0
266	20230601	183600	27102965550	5820	5820	5820	5820	0
267	20230601	183500	27102965550	5820	5820	5820	5820	0
268	20230601	183400	27102965550	5820	5820	5820	5820	0
269	20230601	183300	27102965550	5820	5820	5820	5820	0
270	20230601	183200	27102965550	5820	5820	5820	5820	0
271	20230601	183100	27102965550	5820	5820	5820	5820	0
272	20230601	183000	27102965550	5820	5820	5820	5820	32347
273	20230601	182900	27102965550	5820	5820	5820	5820	0
274	20230601	182800	27102965550	5820	5820	5820	5820	0
275	20230601	182700	27102965550	5820	5820	5820	5820	0
276	20230601	182600	27102965550	5820	5820	5820	5820	0
277	20230601	182500	27102965550	5820	5820	5820	5820	0
278	20230601	182400	27102965550	5820	5820	5820	5820	0
279	20230601	182300	27102965550	5820	5820	5820	5820	0
280	20230601	182200	27102965550	5820	5820	5820	5820	0
281	20230601	182100	27102965550	5820	5820	5820	5820	0
282	20230601	182000	27102965550	5820	5820	5820	5820	0
283	20230601	181900	27102965550	5820	5820	5820	5820	0
284	20230601	181800	27102965550	5820	5820	5820	5820	0
285	20230601	181700	27102965550	5820	5820	5820	5820	0
286	20230601	181600	27102965550	5820	5820	5820	5820	0
287	20230601	181500	27102965550	5820	5820	5820	5820	0
288	20230601	181400	27102965550	5820	5820	5820	5820	0
289	20230601	181300	27102965550	5820	5820	5820	5820	0
290	20230601	181200	27102965550	5820	5820	5820	5820	0
291	20230601	181100	27102965550	5820	5820	5820	5820	0
292	20230601	181000	27102965550	5820	5820	5820	5820	0
293	20230601	180900	27102965550	5820	5820	5820	5820	0
294	20230601	180800	27102965550	5820	5820	5820	5820	0
295	20230601	180700	27102965550	5820	5820	5820	5820	0
296	20230601	180600	27102965550	5820	5820	5820	5820	0
297	20230601	180500	27102965550	5820	5820	5820	5820	0
298	20230601	180400	27102965550	5820	5820	5820	5820	0
299	20230601	180300	27102965550	5820	5820	5820	5820	0
300	20230601	180200	27102965550	5820	5820	5820	5820	0
301	20230601	180100	27102965550	5820	5820	5820	5820	0
302	20230601	180000	27102965550	5820	5820	5820	5820	32347
303	20230601	175900	27102965550	5820	5820	5820	5820	0
304	20230601	175800	27102965550	5820	5820	5820	5820	0
305	20230601	175700	27102965550	5820	5820	5820	5820	0
306	20230601	175600	27102965550	5820	5820	5820	5820	0
307	20230601	175500	27102965550	5820	5820	5820	5820	0
308	20230601	175400	27102965550	5820	5820	5820	5820	0
309	20230601	175300	27102965550	5820	5820	5820	5820	0
310	20230601	175200	27102965550	5820	5820	5820	5820	0
311	20230601	175100	27102965550	5820	5820	5820	5820	0
312	20230601	175000	27102965550	5820	5820	5820	5820	0
313	20230601	174900	27102965550	5820	5820	5820	5820	0
314	20230601	174800	27102965550	5820	5820	5820	5820	0
315	20230601	174700	27102965550	5820	5820	5820	5820	0
316	20230601	174600	27102965550	5820	5820	5820	5820	0
317	20230601	174500	27102965550	5820	5820	5820	5820	0
318	20230601	174400	27102965550	5820	5820	5820	5820	0
319	20230601	174300	27102965550	5820	5820	5820	5820	0
320	20230601	174200	27102965550	5820	5820	5820	5820	0
321	20230601	174100	27102965550	5820	5820	5820	5820	0
322	20230601	174000	27102965550	5820	5820	5820	5820	0
323	20230601	173900	27102965550	5820	5820	5820	5820	0
324	20230601	173800	27102965550	5820	5820	5820	5820	0
325	20230601	173700	27102965550	5820	5820	5820	5820	0
326	20230601	173600	27102965550	5820	5820	5820	5820	0
327	20230601	173500	27102965550	5820	5820	5820	5820	0
328	20230601	173400	27102965550	5820	5820	5820	5820	0
329	20230601	173300	27102965550	5820	5820	5820	5820	0
330	20230601	173200	27102965550	5820	5820	5820	5820	0
331	20230601	173100	27102965550	5820	5820	5820	5820	0
332	20230601	173000	27102965550	5820	5820	5820	5820	32347
333	20230601	172900	27102965550	5820	5820	5820	5820	0
334	20230601	172800	27102965550	5820	5820	5820	5820	0
335	20230601	172700	27102965550	5820	5820	5820	5820	0
336	20230601	172600	27102965550	5820	5820	5820	5820	0
337	20230601	172500	27102965550	5820	5820	5820	5820	0
338	20230601	172400	27102965550	5820	5820	5820	5820	0
339	20230601	172300	27102965550	5820	5820	5820	5820	0
340	20230601	172200	27102965550	5820	5820	5820	5820	0
341	20230601	172100	27102965550	5820	5820	5820	5820	0
342	20230601	172000	27102965550	5820	5820	5820	5820	0
343	20230601	171900	27102965550	5820	5820	5820	5820	0
344	20230601	171800	27102965550	5820	5820	5820	5820	0
345	20230601	171700	27102965550	5820	5820	5820	5820	0
346	20230601	171600	27102965550	5820	5820	5820	5820	0
347	20230601	171500	27102965550	5820	5820	5820	5820	0
348	20230601	171400	27102965550	5820	5820	5820	5820	0
349	20230601	171300	27102965550	5820	5820	5820	5820	0
350	20230601	171200	27102965550	5820	5820	5820	5820	0
351	20230601	171100	27102965550	5820	5820	5820	5820	0
352	20230601	171000	27102965550	5820	5820	5820	5820	0
353	20230601	170900	27102965550	5820	5820	5820	5820	0
354	20230601	170800	27102965550	5820	5820	5820	5820	0
355	20230601	170700	27102965550	5820	5820	5820	5820	0
356	20230601	170600	27102965550	5820	5820	5820	5820	0
357	20230601	170500	27102965550	5820	5820	5820	5820	0
358	20230601	170400	27102965550	5820	5820	5820	5820	0
359	20230601	170300	27102965550	5820	5820	5820	5820	0
360	20230601	170200	27102965550	5820	5820	5820	5820	0
361	20230601	170100	27102965550	5820	5820	5820	5820	0
362	20230601	170000	27102965550	5820	5820	5820	5820	32347
363	20230601	165900	27102965550	5820	5820	5820	5820	0
364	20230601	165800	27102965550	5820	5820	5820	5820	0
365	20230601	165700	27102965550	5820	5820	5820	5820	0
366	20230601	165600	27102965550	5820	5820	5820	5820	0
367	20230601	165500	27102965550	5820	5820	5820	5820	0
368	20230601	165400	27102965550	5820	5820	5820	5820	0
369	20230601	165300	27102965550	5820	5820	5820	5820	0
370	20230601	165200	27102965550	5820	5820	5820	5820	0
371	20230601	165100	27102965550	5820	5820	5820	5820	0
372	20230601	165000	27102965550	5820	5820	5820	5820	0
373	20230601	164900	27102965550	5820	5820	5820	5820	0
374	20230601	164800	27102965550	5820	5820	5820	5820	0
375	20230601	164700	27102965550	5820	5820	5820	5820	0
376	20230601	164600	27102965550	5820	5820	5820	5820	0
377	20230601	164500	27102965550	5820	5820	5820	5820	0
378	20230601	164400	27102965550	5820	5820	5820	5820	0
379	20230601	164300	27102965550	5820	5820	5820	5820	0
380	20230601	164200	27102965550	5820	5820	5820	5820	0
381	20230601	164100	27102965550	5820	5820	5820	5820	0
382	20230601	164000	27102965550	5820	5820	5820	5820	0
383	20230601	163900	27102965550	5820	5820	5820	5820	0
384	20230601	163800	27102965550	5820	5820	5820	5820	0
385	20230601	163700	27102965550	5820	5820	5820	5820	0
386	20230601	163600	27102965550	5820	5820	5820	5820	0
387	20230601	163500	27102965550	5820	5820	5820	5820	0
388	20230601	163400	27102965550	5820	5820	5820	5820	0
389	20230601	163300	27102965550	5820	5820	5820	5820	0
390	20230601	163200	27102965550	5820	5820	5820	5820	0
391	20230601	163100	27102965550	5820	5820	5820	5820	0
392	20230601	163000	27102965550	5820	5820	5820	5820	32347
393	20230601	162900	27102965550	5820	5820	5820	5820	0
394	20230601	162800	27102965550	5820	5820	5820	5820	0
395	20230601	162700	27102965550	5820	5820	5820	5820	0
396	20230601	162600	27102965550	5820	5820	5820	5820	0
397	20230601	162500	27102965550	5820	5820	5820	5820	0
398	20230601	162400	27102965550	5820	5820	5820	5820	0
399	20230601	162300	27102965550	5820	5820	5820	5820	0
400	20230601	162200	27102965550	5820	5820	5820	5820	0
401	20230601	162100	27102965550	5820	5820	5820	5820	0
402	20230601	162000	27102965550	5820	5820	5820	5820	0
403	20230601	161900	27102965550	5820	5820	5820	5820	0
404	20230601	161800	27102965550	5820	5820	5820	5820	0
405	20230601	161700	27102965550	5820	5820	5820	5820	0
406	20230601	161600	27102965550	5820	5820	5820	5820	0
407	20230601	161500	27102965550	5820	5820	5820	5820	0
408	20230601	161400	27102965550	5820	5820	5820	5820	0
409	20230601	161300	27102965550	5820	5820	5820	5820	0
410	20230601	161200	27102965550	5820	5820	5820	5820	0
411	20230601	161100	27102965550	5820	5820	5820	5820	0
412	20230601	161000	27102965550	5820	5820	5820	5820	0
413	20230601	160900	27102965550	5820	5820	5820	5820	0
414	20230601	160800	27102965550	5820	5820	5820	5820	0
415	20230601	160700	27102965550	5820	5820	5820	5820	0
416	20230601	160600	27102965550	5820	5820	5820	5820	0
417	20230601	160500	27102965550	5820	5820	5820	5820	0
418	20230601	160400	27102965550	5820	5820	5820	5820	0
419	20230601	160300	27102965550	5820	5820	5820	5820	0
420	20230601	160200	27102965550	5820	5820	5820	5820	0
421	20230601	160100	27102965550	5820	5820	5820	5820	0
422	20230601	160000	27102965550	5820	5820	5820	5820	32347
423	20230601	155900	27102965550	5820	5820	5820	5820	0
424	20230601	155800	27102965550	5820	5820	5820	5820	0
425	20230601	155700	27102965550	5820	5820	5820	5820	0
426	20230601	155600	27102965550	5820	5820	5820	5820	0
427	20230601	155500	27102965550	5820	5820	5820	5820	0
428	20230601	155400	27102965550	5820	5820	5820	5820	0
429	20230601	155300	27102965550	5820	5820	5820	5820	0
430	20230601	155200	27102965550	5820	5820	5820	5820	0
431	20230601	155100	27102965550	5820	5820	5820	5820	0
432	20230601	155000	27102965550	5820	5820	5820	5820	0
433	20230601	154900	27102965550	5820	5820	5820	5820	0
434	20230601	154800	27102965550	5820	5820	5820	5820	0
435	20230601	154700	27102965550	5820	5820	5820	5820	0
436	20230601	154600	27102965550	5820	5820	5820	5820	0
437	20230601	154500	27102965550	5820	5820	5820	5820	0
438	20230601	154400	27102965550	5820	5820	5820	5820	0
439	20230601	154300	27102965550	5820	5820	5820	5820	0
440	20230601	154200	27102965550	5820	5820	5820	5820	0
441	20230601	154100	27102965550	5820	5820	5820	5820	0
442	20230601	154000	27102965550	5820	5820	5820	5820	0
443	20230601	153900	27102965550	5820	5820	5820	5820	0
444	20230601	153800	27102965550	5820	5820	5820	5820	0
445	20230601	153700	27102965550	5820	5820	5820	5820	0
446	20230601	153600	27102965550	5820	5820	5820	5820	0
447	20230601	153500	27102965550	5820	5820	5820	5820	0
448	20230601	153400	27102965550	5820	5820	5820	5820	0
449	20230601	153300	27102965550	5820	5820	5820	5820	0
450	20230601	153200	27102965550	5820	5820	5820	5820	0
451	20230601	153100	27102965550	5820	5820	5820	5820	0
452	20230601	153000	27102965550	5820	5820	5820	5820	64694
453	20230601	152900	26914706010	5820	5820	5820	5820	0
454	20230601	152800	26914706010	5820	5820	5820	5820	0
455	20230601	152700	26914706010	5820	5820	5820	5820	0
456	20230601	152600	26914706010	5820	5820	5820	5820	0
457	20230601	152500	26914706010	5820	5820	5820	5820	0
458	20230601	152400	26914706010	5820	5820	5820	5820	0
459	20230601	152300	26914706010	5820	5820	5820	5820	0
460	20230601	152200	26914706010	5820	5820	5820	5820	0
461	20230601	152100	26914706010	5820	5820	5820	5820	0
462	20230601	152000	26914706010	5820	5820	5820	5820	0
463	20230601	151900	26914706010	5820	5900	5910	5800	21528
464	20230601	151800	26789186890	5900	5970	5970	5870	10668
465	20230601	151700	26726087050	5960	5840	5980	5840	15270
466	20230601	151600	26635495760	5850	5910	5930	5800	26350
467	20230601	151500	26481278020	5920	5990	6000	5890	23665
468	20230601	151400	26340798540	5980	6010	6040	5970	11833
469	20230601	151300	26269678510	6010	6020	6030	5970	14005
470	20230601	151200	26185664050	6030	6010	6090	5990	14226
471	20230601	151100	26100158980	6010	6110	6110	6000	21667
472	20230601	151000	25969085970	6130	6100	6130	6100	5971
473	20230601	150900	25932574390	6100	6160	6170	6080	14010
474	20230601	150800	25846671540	6160	6140	6170	6130	9738
475	20230601	150700	25786709290	6140	6100	6150	6100	11452
476	20230601	150600	25716452380	6100	6060	6100	6050	3290
477	20230601	150500	25696486430	6070	6060	6080	6060	2334
478	20230601	150400	25682315780	6060	6040	6090	6040	7699
479	20230601	150300	25635695730	6020	6050	6050	6000	25775
480	20230601	150200	25480633730	6050	6110	6110	6020	8833
481	20230601	150100	25427139240	6110	6120	6130	6100	6727
482	20230601	150000	25386036060	6130	6150	6150	6130	5166
483	20230601	145900	25354287650	6150	6130	6170	6130	4708
484	20230601	145800	25325303820	6120	6110	6130	6110	2131
485	20230601	145700	25312272770	6120	6120	6130	6110	6725
486	20230601	145600	25271135750	6120	6080	6130	6060	8025
487	20230601	145500	25222241250	6070	6110	6110	6030	17247
488	20230601	145400	25117732720	6100	6150	6160	6100	8829
489	20230601	145300	25063606620	6150	6150	6170	6150	3364
490	20230601	145200	25042894020	6150	6160	6170	6150	2244
491	20230601	145100	25029069380	6160	6160	6170	6160	12690
492	20230601	145000	24950874310	6170	6210	6220	6150	13662
493	20230601	144900	24866410900	6220	6200	6220	6190	12315
494	20230601	144800	24789958330	6200	6160	6210	6160	14196
495	20230601	144700	24702144060	6160	6110	6180	6110	10377
496	20230601	144600	24638275290	6100	6060	6120	6050	5533
497	20230601	144500	24604649960	6060	6130	6140	6060	11658
498	20230601	144400	24533504330	6130	6120	6140	6120	3126
499	20230601	144300	24514354120	6120	6120	6140	6120	7082
500	20230601	144200	24470922570	6150	6140	6150	6110	10097
501	20230601	144100	24409026320	6150	6150	6190	6120	10600
502	20230601	144000	24343855310	6180	6180	6220	6160	21904
503	20230601	143900	24208058300	6180	6160	6180	6150	4139
504	20230601	143800	24182520770	6160	6130	6160	6120	5807
505	20230601	143700	24146836510	6130	6140	6150	6120	6090
506	20230601	143600	24109492230	6130	6160	6170	6130	10068
507	20230601	143500	24047544640	6170	6150	6180	6130	22276
508	20230601	143400	23910456120	6150	6090	6150	6080	16312
509	20230601	143300	23810611440	6080	6060	6080	6050	2790
510	20230601	143200	23793679820	6070	6090	6090	6060	1327
511	20230601	143100	23785627750	6090	6060	6100	6050	11105
512	20230601	143000	23718213000	6060	6060	6060	6050	1234
513	20230601	142900	23710742370	6060	6040	6060	6020	4549
514	20230601	142800	23683258540	6040	6070	6070	6040	1733
515	20230601	142700	23672766500	6060	6060	6070	6050	1413
516	20230601	142600	23664199610	6070	6090	6090	6060	1775
517	20230601	142500	23653412960	6090	6050	6090	6050	4057
518	20230601	142400	23628806620	6060	6040	6060	6030	4894
519	20230601	142300	23599224560	6040	6090	6090	6040	2879
520	20230601	142200	23581776950	6090	6070	6090	6020	6316
521	20230601	142100	23543511420	6070	6080	6100	6070	3916
522	20230601	142000	23519672870	6100	6110	6110	6070	16968
523	20230601	141900	23416248330	6110	6080	6120	6080	14403
524	20230601	141800	23328400240	6090	6060	6090	6050	6266
525	20230601	141700	23290333870	6060	6060	6080	6020	5254
526	20230601	141600	23258497870	6060	6020	6060	6020	4069
527	20230601	141500	23233893730	6030	6020	6070	6020	9463
528	20230601	141400	23176694040	6020	5990	6030	5990	5431
529	20230601	141300	23144061690	6000	5960	6000	5940	3818
530	20230601	141200	23121309520	5960	5950	5980	5950	2180
531	20230601	141100	23108305130	5950	5950	5970	5940	2657
532	20230601	141000	23092505500	5960	5970	5990	5930	2494
533	20230601	140900	23077627990	5970	6020	6020	5920	6038
534	20230601	140800	23041598920	6020	6020	6030	6000	3240
535	20230601	140700	23022089030	6020	5970	6020	5970	3887
536	20230601	140600	22998769820	5970	5980	5980	5970	2268
537	20230601	140500	22985219430	5980	5990	5990	5980	1161
538	20230601	140400	22978272550	5980	5990	6000	5980	1931
539	20230601	140300	22966703930	5990	6000	6000	5990	1042
540	20230601	140200	22960452010	5990	5970	5990	5970	3565
541	20230601	140100	22939155720	5970	5970	5970	5950	2123
542	20230601	140000	22926483550	5970	5970	5980	5950	2061
543	20230601	135900	22914189160	5990	6010	6010	5970	11456
544	20230601	135800	22845487410	6010	5970	6020	5960	10158
545	20230601	135700	22784686530	5960	5940	5970	5940	4147
546	20230601	135600	22760012820	5940	5930	5940	5910	2315
547	20230601	135500	22746285190	5930	5910	5930	5900	2932
548	20230601	135400	22728961170	5920	5920	5930	5920	2087
549	20230601	135300	22716606080	5920	5930	5940	5920	2057
550	20230601	135200	22704397910	5930	5900	5930	5900	2312
551	20230601	135100	22690749390	5900	5910	5920	5900	2777
552	20230601	135000	22674339640	5910	5930	5930	5910	1983
553	20230601	134900	22662588050	5930	5910	5930	5900	3399
554	20230601	134800	22642470130	5920	5850	5920	5850	5541
555	20230601	134700	22609746400	5850	5880	5890	5850	7835
556	20230601	134600	22563810800	5890	5890	5900	5860	5252
557	20230601	134500	22532947530	5890	5880	5910	5880	3532
558	20230601	134400	22512149130	5880	5910	5920	5860	5512
559	20230601	134300	22479708450	5910	5840	5930	5800	12483
560	20230601	134200	22406742070	5800	5950	5950	5790	24130
561	20230601	134100	22265450160	5950	5970	5980	5900	12998
562	20230601	134000	22188431580	5970	5950	5980	5940	1548
563	20230601	133900	22179202870	5950	6010	6020	5940	15171
564	20230601	133800	22088438680	6010	6020	6020	6000	4671
565	20230601	133700	22060363000	6020	6030	6030	6010	2216
566	20230601	133600	22047028260	6040	6020	6050	6000	3232
567	20230601	133500	22027573320	6000	6000	6040	5990	3685
568	20230601	133400	22005400490	6000	6070	6090	5980	8997
569	20230601	133300	21951041380	6070	6040	6070	6030	4679
570	20230601	133200	21922713960	6040	6040	6040	6030	3228
571	20230601	133100	21903239930	6040	6000	6070	5990	4034
572	20230601	133000	21878934620	6010	5920	6020	5920	8770
573	20230601	132900	21826562920	5920	5990	5990	5900	16239
574	20230601	132800	21730095020	5990	6010	6010	5990	3923
575	20230601	132700	21706551710	6010	6000	6020	6000	4479
576	20230601	132600	21679655220	6000	5990	6020	5990	4658
577	20230601	132500	21651714620	6020	6000	6020	5980	3526
578	20230601	132400	21630597660	6000	6000	6070	5990	9578
579	20230601	132300	21573012940	5990	6000	6040	5960	6041
580	20230601	132200	21536773130	6030	6040	6050	5900	25608
581	20230601	132100	21383747210	6040	6080	6080	6040	4443
582	20230601	132000	21356859630	6050	6050	6110	6050	10360
583	20230601	131900	21293886520	6050	6080	6090	6020	11112
584	20230601	131800	21226681700	6090	6170	6170	6030	11370
585	20230601	131700	21157150700	6180	6170	6190	6140	13317
586	20230601	131600	21075079590	6150	6080	6170	6020	14616
587	20230601	131500	20985609550	6090	6200	6220	5960	37514
588	20230601	131400	20757065410	6200	6170	6230	6170	19458
589	20230601	131300	20636393240	6180	6150	6190	6130	13819
590	20230601	131200	20551274020	6150	6170	6190	6110	18744
591	20230601	131100	20435937430	6160	6070	6160	6070	15252
592	20230601	131000	20342736880	6070	6040	6080	6030	17213
593	20230601	130900	20238412770	6040	5990	6040	5980	7025
594	20230601	130800	20196203630	5990	6030	6040	5990	9664
595	20230601	130700	20138112920	6030	6050	6050	6010	19343
596	20230601	130600	20021428370	6050	6080	6080	6010	16166
597	20230601	130500	19923577370	6080	6020	6090	6010	27554
598	20230601	130400	19756768650	6020	6010	6030	5960	30632
599	20230601	130300	19572578420	6010	5910	6030	5900	30269
600	20230601	130200	19392126080	5910	5890	5910	5880	11510
601	20230601	130100	19324333590	5890	5860	5890	5850	9670
602	20230601	130000	19267582780	5850	5840	5860	5830	8071
603	20230601	125900	19220394470	5850	5770	5850	5770	6089
604	20230601	125800	19184941260	5770	5760	5780	5750	7102
605	20230601	125700	19143973710	5770	5780	5780	5740	10541
606	20230601	125600	19083283610	5770	5810	5810	5770	823
607	20230601	125500	19078533190	5760	5780	5810	5740	8385
608	20230601	125400	19030207930	5790	5800	5830	5780	3633
609	20230601	125300	19009177810	5800	5840	5850	5800	5504
610	20230601	125200	18977114170	5820	5820	5850	5800	7057
611	20230601	125100	18936055270	5820	5800	5820	5760	6409
612	20230601	125000	18898975690	5820	5800	5850	5800	18737
613	20230601	124900	18789947620	5800	5800	5820	5770	11727
614	20230601	124800	18721959390	5800	5720	5830	5710	16598
615	20230601	124700	18625968180	5710	5730	5750	5670	10532
616	20230601	124600	18565905500	5760	5760	5790	5700	19915
617	20230601	124500	18451498580	5760	5660	5800	5660	37474
618	20230601	124400	18236842980	5670	5610	5680	5610	20076
619	20230601	124300	18123235560	5630	5590	5630	5590	8724
620	20230601	124200	18074308670	5590	5610	5660	5590	25123
621	20230601	124100	17932948300	5620	5580	5620	5580	13113
622	20230601	124000	17859535930	5590	5630	5630	5490	32503
623	20230601	123900	17679038930	5620	5670	5680	5500	104259
624	20230601	123800	17097514890	5670	5770	5770	5660	56326
625	20230601	123700	16775360760	5760	5770	5790	5740	16207
626	20230601	123600	16681996130	5780	5830	5840	5710	67328
627	20230601	123500	16294593100	5830	6060	6080	5620	164573
628	20230601	123400	15339083470	6070	6290	6340	6040	684635
629	20230601	123300	11006745950	6290	6250	6290	6240	19084
630	20230601	123200	10887067600	6250	6230	6250	6220	14481
631	20230601	123100	10796789670	6230	6230	6240	6200	8596
632	20230601	123000	10743240690	6230	6240	6240	6200	11381
633	20230601	122900	10672482720	6230	6250	6250	6220	7570
634	20230601	122800	10625286680	6250	6240	6250	6220	8504
635	20230601	122700	10572241370	6240	6220	6250	6220	7449
636	20230601	122600	10525733770	6230	6220	6240	6210	5712
637	20230601	122500	10490197580	6230	6240	6240	6210	5721
638	20230601	122400	10454551970	6210	6240	6250	6210	12327
639	20230601	122300	10377865590	6230	6220	6260	6210	15727
640	20230601	122200	10279700780	6220	6180	6250	6160	15810
641	20230601	122100	10181472350	6160	6190	6190	6150	10616
642	20230601	122000	10115962690	6180	6200	6210	6150	5666
643	20230601	121900	10081009410	6200	6150	6250	6150	24925
644	20230601	121800	9926322900	6150	6170	6180	6140	6647
645	20230601	121700	9885353220	6180	6120	6190	6110	22014
646	20230601	121600	9749831130	6120	6110	6150	6110	7576
647	20230601	121500	9703443020	6110	6090	6120	6090	969
648	20230601	121400	9697536530	6070	6100	6150	6070	8566
649	20230601	121300	9645333880	6090	6140	6150	6090	8504
650	20230601	121200	9593203360	6140	6110	6170	6100	9239
651	20230601	121100	9536595580	6100	6110	6110	6100	2296
652	20230601	121000	9522584110	6110	6080	6120	6060	7011
653	20230601	120900	9479889150	6080	6120	6120	6080	5476
654	20230601	120800	9446485810	6120	6110	6140	6100	2965
655	20230601	120700	9428343590	6120	6090	6120	6090	3473
656	20230601	120600	9407159290	6090	6140	6140	6040	14573
657	20230601	120500	9318472200	6140	6050	6190	6050	27767
658	20230601	120400	9148312700	6070	6060	6080	6020	3628
659	20230601	120300	9126341440	6080	6000	6080	5990	14435
660	20230601	120200	9039185100	6020	6020	6030	5930	17330
661	20230601	120100	8935378730	6020	6150	6150	6020	19940
662	20230601	120000	8814203610	6140	6170	6170	6120	9206
663	20230601	115900	8757680940	6160	6200	6210	6110	26509
664	20230601	115800	8594492190	6170	6110	6230	6100	37402
665	20230601	115700	8363167740	6120	6090	6150	6050	37347
666	20230601	115600	8135151090	6090	5970	6110	5970	42815
667	20230601	115500	7876107590	5980	5940	5980	5920	10479
668	20230601	115400	7813750290	5930	5870	5940	5870	18001
669	20230601	115300	7707512080	5870	5880	5890	5870	2490
670	20230601	115200	7692864110	5890	5850	5890	5810	5491
671	20230601	115100	7660678800	5850	5870	5890	5850	7491
672	20230601	115000	7616685340	5870	5840	5890	5820	5472
673	20230601	114900	7584587830	5840	5780	5860	5780	7898
674	20230601	114800	7538664840	5780	5840	5850	5780	9858
675	20230601	114700	7481365840	5830	5910	5910	5820	12411
676	20230601	114600	7408513630	5900	5900	5920	5870	6185
677	20230601	114500	7372024940	5900	5800	5940	5800	20574
678	20230601	114400	7250948960	5800	5730	5830	5730	10378
679	20230601	114300	7190996860	5740	5840	5840	5740	26261
680	20230601	114200	7038920090	5830	5890	5900	5830	9483
681	20230601	114100	6983253710	5890	5860	5930	5860	20433
682	20230601	114000	6862955360	5880	5940	5940	5850	16584
683	20230601	113900	6764979980	5950	5870	5980	5840	32222
684	20230601	113800	6575249290	5870	5950	6010	5830	46342
685	20230601	113700	6300723030	5950	6000	6010	5930	46880
686	20230601	113600	6020038050	5910	5910	5910	5910	0
687	20230601	113500	6020038050	5910	5860	5910	5860	26762
688	20230601	113400	5862393770	5850	5840	5870	5820	15609
689	20230601	113300	5771073290	5870	5870	5870	5810	21950
690	20230601	113200	5642748440	5870	5790	5870	5780	35658
691	20230601	113100	5435046950	5790	5750	5790	5750	11617
692	20230601	113000	5367964590	5750	5680	5780	5670	28044
693	20230601	112900	5206788640	5670	5690	5690	5670	2043
694	20230601	112800	5195191520	5700	5710	5710	5660	4174
695	20230601	112700	5171415760	5710	5720	5730	5710	13449
696	20230601	112600	5094506020	5720	5670	5720	5660	6424
697	20230601	112500	5057953500	5680	5650	5690	5630	5428
698	20230601	112400	5027157640	5630	5620	5650	5580	7637
699	20230601	112300	4984342550	5620	5630	5670	5580	24076
700	20230601	112200	4849369130	5640	5670	5690	5630	8383
701	20230601	112100	4801839950	5670	5750	5750	5670	24278
702	20230601	112000	4663251530	5750	5720	5760	5710	14653
703	20230601	111900	4579133290	5710	5690	5720	5680	6404
704	20230601	111800	4542673820	5690	5720	5740	5650	33425
705	20230601	111700	4351695480	5720	5670	5720	5670	15993
706	20230601	111600	4260620400	5670	5630	5680	5620	8278
707	20230601	111500	4213842640	5630	5630	5640	5620	7663
708	20230601	111400	4170694180	5640	5640	5640	5630	4394
709	20230601	111300	4145943050	5620	5630	5640	5620	4303
710	20230601	111200	4121731060	5630	5640	5650	5600	4341
711	20230601	111100	4097328730	5640	5600	5660	5590	28950
712	20230601	111000	3934813900	5600	5600	5600	5590	15876
713	20230601	110900	3845918830	5600	5590	5600	5580	3684
714	20230601	110800	3825311620	5590	5590	5590	5560	3038
715	20230601	110700	3808356690	5590	5560	5590	5560	7791
716	20230601	110600	3764916770	5560	5580	5590	5560	4337
717	20230601	110500	3740769910	5590	5580	5590	5560	10984
718	20230601	110400	3679461630	5580	5580	5600	5570	31002
719	20230601	110300	3506109930	5580	5540	5580	5530	18059
720	20230601	110200	3405758860	5540	5530	5540	5520	6903
721	20230601	110100	3367545370	5530	5510	5530	5500	9336
722	20230601	110000	3316099690	5510	5510	5520	5490	5310
723	20230601	105900	3286860230	5520	5510	5530	5500	5378
724	20230601	105800	3257212900	5520	5510	5520	5500	1047
725	20230601	105700	3251448290	5510	5520	5530	5480	5040
726	20230601	105600	3223703050	5530	5520	5530	5510	4495
727	20230601	105500	3198861170	5530	5490	5530	5490	4256
728	20230601	105400	3175417170	5490	5520	5520	5490	10042
729	20230601	105300	3120164480	5530	5520	5530	5500	9098
730	20230601	105200	3069927430	5520	5510	5520	5490	3896
731	20230601	105100	3048457060	5500	5490	5500	5480	14733
732	20230601	105000	2967460800	5500	5500	5500	5490	8705
733	20230601	104900	2919611430	5500	5470	5500	5470	13146
734	20230601	104800	2847448190	5460	5430	5460	5420	4870
735	20230601	104700	2820965440	5430	5460	5460	5420	6180
736	20230601	104600	2787292720	5460	5460	5480	5450	9639
737	20230601	104500	2734559330	5470	5420	5470	5420	11459
738	20230601	104400	2672123200	5410	5400	5430	5400	3279
739	20230601	104300	2654325860	5400	5410	5410	5390	5354
740	20230601	104200	2625426380	5410	5430	5430	5410	3024
741	20230601	104100	2609041100	5430	5430	5440	5420	737
742	20230601	104000	2605040890	5440	5440	5440	5420	3463
743	20230601	103900	2586232440	5440	5420	5450	5420	10036
744	20230601	103800	2531647940	5430	5420	5430	5410	3772
745	20230601	103700	2511212540	5420	5390	5420	5380	2319
746	20230601	103600	2498679330	5380	5410	5410	5380	1554
747	20230601	103500	2490298720	5410	5370	5410	5360	3720
748	20230601	103400	2470246290	5370	5380	5390	5360	1355
749	20230601	103300	2462957740	5380	5410	5420	5360	2935
750	20230601	103200	2447120700	5410	5360	5410	5350	9359
751	20230601	103100	2396760640	5380	5360	5380	5320	3867
752	20230601	103000	2376103920	5360	5400	5400	5330	22659
753	20230601	102900	2254235880	5400	5380	5400	5380	20096
754	20230601	102800	2145977880	5380	5380	5380	5380	0
755	20230601	102700	2145977880	5380	5360	5380	5360	11378
756	20230601	102600	2084834660	5360	5340	5360	5330	11933
757	20230601	102500	2020977310	5340	5290	5340	5290	21291
758	20230601	102400	1907963770	5290	5300	5300	5290	4757
759	20230601	102300	1882768440	5300	5290	5300	5290	2924
760	20230601	102200	1867290280	5280	5280	5300	5270	10128
761	20230601	102100	1813748600	5280	5270	5280	5270	3082
762	20230601	102000	1797477640	5280	5280	5280	5270	1822
763	20230601	101900	1787857780	5280	5260	5280	5260	3898
764	20230601	101800	1767304500	5260	5260	5270	5260	24553
765	20230601	101700	1638081010	5250	5250	5250	5240	1036
766	20230601	101600	1632642370	5260	5260	5260	5240	3217
767	20230601	101500	1615755880	5250	5250	5260	5250	999
768	20230601	101400	1610510610	5260	5250	5260	5250	121
769	20230601	101300	1609874180	5260	5260	5260	5260	5
770	20230601	101200	1609847880	5260	5260	5260	5250	1071
771	20230601	101100	1604218610	5260	5250	5260	5250	1448
772	20230601	101000	1596616100	5250	5260	5260	5250	2530
773	20230601	100900	1583329810	5260	5250	5260	5240	13730
774	20230601	100800	1511141310	5250	5230	5250	5230	8634
775	20230601	100700	1465856000	5230	5220	5230	5210	4006
776	20230601	100600	1444938210	5220	5220	5230	5210	2443
777	20230601	100500	1432185550	5220	5200	5220	5190	2021
778	20230601	100400	1421676530	5200	5240	5240	5200	3080
779	20230601	100300	1405628910	5230	5220	5230	5190	4313
780	20230601	100200	1383095350	5220	5180	5220	5180	1583
781	20230601	100100	1374881060	5180	5160	5180	5160	670
782	20230601	100000	1371420340	5180	5180	5180	5160	5413
783	20230601	095900	1343488080	5190	5190	5200	5160	4525
784	20230601	095800	1320103320	5200	5230	5230	5200	4221
785	20230601	095700	1298111330	5230	5240	5240	5230	688
786	20230601	095600	1294509390	5230	5250	5260	5230	2171
787	20230601	095500	1283100670	5250	5230	5250	5220	3255
788	20230601	095400	1266032570	5230	5230	5230	5220	3810
789	20230601	095300	1246111950	5230	5250	5250	5230	4902
790	20230601	095200	1220432410	5250	5240	5250	5230	16460
791	20230601	095100	1134134490	5230	5220	5230	5220	8798
792	20230601	095000	1088157800	5210	5210	5220	5210	402
793	20230601	094900	1086062950	5210	5170	5210	5170	7188
794	20230601	094800	1048658790	5170	5170	5190	5150	3547
795	20230601	094700	1030280670	5170	5180	5180	5170	2973
796	20230601	094600	1014881530	5180	5180	5190	5180	531
797	20230601	094500	1012130750	5190	5190	5200	5180	1020
798	20230601	094400	1006832740	5200	5190	5200	5190	1860
799	20230601	094300	997171080	5190	5190	5200	5190	449
800	20230601	094200	994840760	5190	5190	5200	5190	587
801	20230601	094100	991791160	5190	5200	5200	5190	1271
802	20230601	094000	985188980	5200	5200	5200	5200	3893
803	20230601	093900	964945380	5200	5190	5200	5180	3771
804	20230601	093800	945380570	5190	5180	5190	5180	7446
805	20230601	093700	906737840	5190	5170	5190	5160	1993
806	20230601	093600	896398780	5150	5170	5180	5140	3675
807	20230601	093500	877459750	5170	5150	5170	5150	511
808	20230601	093400	874822880	5150	5170	5170	5150	167
809	20230601	093300	873961490	5160	5150	5160	5150	1520
810	20230601	093200	866123260	5160	5150	5160	5140	684
811	20230601	093100	862601230	5150	5170	5170	5150	3840
812	20230601	093000	842815470	5180	5200	5200	5180	1156
813	20230601	092900	836815480	5200	5180	5210	5180	10627
814	20230601	092800	781628620	5180	5190	5190	5170	1178
815	20230601	092700	775526420	5180	5180	5180	5170	2219
816	20230601	092600	764032200	5170	5170	5170	5160	1086
817	20230601	092500	758418880	5160	5180	5180	5160	1250
818	20230601	092400	751955600	5180	5200	5200	5180	5246
819	20230601	092300	724729800	5200	5170	5200	5170	13276
820	20230601	092200	655940500	5170	5130	5170	5130	13500
821	20230601	092100	586282860	5120	5110	5120	5080	3001
822	20230601	092000	570983340	5110	5110	5110	5110	424
823	20230601	091900	568816700	5110	5110	5120	5110	165
824	20230601	091800	567973520	5100	5130	5150	5100	3878
825	20230601	091700	548149970	5130	5140	5140	5130	1962
826	20230601	091600	538075820	5140	5150	5160	5130	2500
827	20230601	091500	525204360	5150	5160	5180	5150	11298
828	20230601	091400	466842520	5160	5160	5170	5150	8758
829	20230601	091300	421624470	5160	5140	5160	5110	5973
830	20230601	091200	390826450	5140	5130	5150	5100	4580
831	20230601	091100	367335050	5130	5160	5170	5130	9496
832	20230601	091000	318447280	5160	5140	5170	5130	10358
833	20230601	090900	265086450	5140	5080	5150	5070	16342
834	20230601	090800	181300500	5040	5030	5090	5030	16246
835	20230601	090700	99239210	5030	4985	5040	4985	7745
836	20230601	090600	60500410	4985	4955	4985	4950	4224
837	20230601	090500	39530430	4950	4910	4950	4905	2239
838	20230601	090400	28457775	4925	4905	4935	4905	593
839	20230601	090300	25543020	4905	4930	4930	4905	1503
840	20230601	090200	18170730	4900	4925	4935	4900	1595
841	20230601	090100	10343950	4925	4900	4925	4900	1971
842	20230601	090000	686000	4900	4900	4900	4900	140