KissMeData/212560/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	222900	23263569620	9750	9750	9750	9750	14175
3	20230602	222800	23263569620	9750	9750	9750	9750	0
4	20230602	222700	23263569620	9750	9750	9750	9750	0
5	20230602	222600	23263569620	9750	9750	9750	9750	0
6	20230602	222500	23263569620	9750	9750	9750	9750	0
7	20230602	222400	23263569620	9750	9750	9750	9750	0
8	20230602	222300	23263569620	9750	9750	9750	9750	0
9	20230602	222200	23263569620	9750	9750	9750	9750	0
10	20230602	222100	23263569620	9750	9750	9750	9750	0
11	20230602	222000	23263569620	9750	9750	9750	9750	0
12	20230602	221900	23263569620	9750	9750	9750	9750	0
13	20230602	221800	23263569620	9750	9750	9750	9750	0
14	20230602	221700	23263569620	9750	9750	9750	9750	0
15	20230602	221600	23263569620	9750	9750	9750	9750	0
16	20230602	221500	23263569620	9750	9750	9750	9750	0
17	20230602	221400	23263569620	9750	9750	9750	9750	0
18	20230602	221300	23263569620	9750	9750	9750	9750	0
19	20230602	221200	23263569620	9750	9750	9750	9750	0
20	20230602	221100	23263569620	9750	9750	9750	9750	0
21	20230602	221000	23263569620	9750	9750	9750	9750	0
22	20230602	220900	23263569620	9750	9750	9750	9750	0
23	20230602	220800	23263569620	9750	9750	9750	9750	0
24	20230602	220700	23263569620	9750	9750	9750	9750	0
25	20230602	220600	23263569620	9750	9750	9750	9750	0
26	20230602	220500	23263569620	9750	9750	9750	9750	0
27	20230602	220400	23263569620	9750	9750	9750	9750	0
28	20230602	220300	23263569620	9750	9750	9750	9750	0
29	20230602	220200	23263569620	9750	9750	9750	9750	0
30	20230602	220100	23263569620	9750	9750	9750	9750	0
31	20230602	220000	23263569620	9750	9750	9750	9750	0
32	20230602	215900	23263569620	9750	9750	9750	9750	14175
33	20230602	215800	23263569620	9750	9750	9750	9750	0
34	20230602	215700	23263569620	9750	9750	9750	9750	0
35	20230602	215600	23263569620	9750	9750	9750	9750	0
36	20230602	215500	23263569620	9750	9750	9750	9750	0
37	20230602	215400	23263569620	9750	9750	9750	9750	0
38	20230602	215300	23263569620	9750	9750	9750	9750	0
39	20230602	215200	23263569620	9750	9750	9750	9750	0
40	20230602	215100	23263569620	9750	9750	9750	9750	0
41	20230602	215000	23263569620	9750	9750	9750	9750	0
42	20230602	214900	23263569620	9750	9750	9750	9750	0
43	20230602	214800	23263569620	9750	9750	9750	9750	0
44	20230602	214700	23263569620	9750	9750	9750	9750	0
45	20230602	214600	23263569620	9750	9750	9750	9750	0
46	20230602	214500	23263569620	9750	9750	9750	9750	0
47	20230602	214400	23263569620	9750	9750	9750	9750	0
48	20230602	214300	23263569620	9750	9750	9750	9750	0
49	20230602	214200	23263569620	9750	9750	9750	9750	0
50	20230602	214100	23263569620	9750	9750	9750	9750	0
51	20230602	214000	23263569620	9750	9750	9750	9750	0
52	20230602	213900	23263569620	9750	9750	9750	9750	0
53	20230602	213800	23263569620	9750	9750	9750	9750	0
54	20230602	213700	23263569620	9750	9750	9750	9750	0
55	20230602	213600	23263569620	9750	9750	9750	9750	0
56	20230602	213500	23263569620	9750	9750	9750	9750	0
57	20230602	213400	23263569620	9750	9750	9750	9750	0
58	20230602	213300	23263569620	9750	9750	9750	9750	0
59	20230602	213200	23263569620	9750	9750	9750	9750	0
60	20230602	213100	23263569620	9750	9750	9750	9750	0
61	20230602	213000	23263569620	9750	9750	9750	9750	0
62	20230602	212900	23263569620	9750	9750	9750	9750	14175
63	20230602	212800	23263569620	9750	9750	9750	9750	0
64	20230602	212700	23263569620	9750	9750	9750	9750	0
65	20230602	212600	23263569620	9750	9750	9750	9750	0
66	20230602	212500	23263569620	9750	9750	9750	9750	0
67	20230602	212400	23263569620	9750	9750	9750	9750	0
68	20230602	212300	23263569620	9750	9750	9750	9750	0
69	20230602	212200	23263569620	9750	9750	9750	9750	0
70	20230602	212100	23263569620	9750	9750	9750	9750	0
71	20230602	212000	23263569620	9750	9750	9750	9750	0
72	20230602	211900	23263569620	9750	9750	9750	9750	0
73	20230602	211800	23263569620	9750	9750	9750	9750	0
74	20230602	211700	23263569620	9750	9750	9750	9750	0
75	20230602	211600	23263569620	9750	9750	9750	9750	0
76	20230602	211500	23263569620	9750	9750	9750	9750	0
77	20230602	211400	23263569620	9750	9750	9750	9750	0
78	20230602	211300	23263569620	9750	9750	9750	9750	0
79	20230602	211200	23263569620	9750	9750	9750	9750	0
80	20230602	211100	23263569620	9750	9750	9750	9750	0
81	20230602	211000	23263569620	9750	9750	9750	9750	0
82	20230602	210900	23263569620	9750	9750	9750	9750	0
83	20230602	210800	23263569620	9750	9750	9750	9750	0
84	20230602	210700	23263569620	9750	9750	9750	9750	0
85	20230602	210600	23263569620	9750	9750	9750	9750	0
86	20230602	210500	23263569620	9750	9750	9750	9750	0
87	20230602	210400	23263569620	9750	9750	9750	9750	0
88	20230602	210300	23263569620	9750	9750	9750	9750	0
89	20230602	210200	23263569620	9750	9750	9750	9750	0
90	20230602	210100	23263569620	9750	9750	9750	9750	0
91	20230602	210000	23263569620	9750	9750	9750	9750	0
92	20230602	205900	23263569620	9750	9750	9750	9750	14175
93	20230602	205800	23263569620	9750	9750	9750	9750	0
94	20230602	205700	23263569620	9750	9750	9750	9750	0
95	20230602	205600	23263569620	9750	9750	9750	9750	0
96	20230602	205500	23263569620	9750	9750	9750	9750	0
97	20230602	205400	23263569620	9750	9750	9750	9750	0
98	20230602	205300	23263569620	9750	9750	9750	9750	0
99	20230602	205200	23263569620	9750	9750	9750	9750	0
100	20230602	205100	23263569620	9750	9750	9750	9750	0
101	20230602	205000	23263569620	9750	9750	9750	9750	0
102	20230602	204900	23263569620	9750	9750	9750	9750	0
103	20230602	204800	23263569620	9750	9750	9750	9750	0
104	20230602	204700	23263569620	9750	9750	9750	9750	0
105	20230602	204600	23263569620	9750	9750	9750	9750	0
106	20230602	204500	23263569620	9750	9750	9750	9750	0
107	20230602	204400	23263569620	9750	9750	9750	9750	0
108	20230602	204300	23263569620	9750	9750	9750	9750	0
109	20230602	204200	23263569620	9750	9750	9750	9750	0
110	20230602	204100	23263569620	9750	9750	9750	9750	0
111	20230602	204000	23263569620	9750	9750	9750	9750	0
112	20230602	203900	23263569620	9750	9750	9750	9750	0
113	20230602	203800	23263569620	9750	9750	9750	9750	0
114	20230602	203700	23263569620	9750	9750	9750	9750	0
115	20230602	203600	23263569620	9750	9750	9750	9750	0
116	20230602	203500	23263569620	9750	9750	9750	9750	0
117	20230602	203400	23263569620	9750	9750	9750	9750	0
118	20230602	203300	23263569620	9750	9750	9750	9750	0
119	20230602	203200	23263569620	9750	9750	9750	9750	0
120	20230602	203100	23263569620	9750	9750	9750	9750	0
121	20230602	203000	23263569620	9750	9750	9750	9750	0
122	20230602	202900	23263569620	9750	9750	9750	9750	14175
123	20230602	202800	23263569620	9750	9750	9750	9750	0
124	20230602	202700	23263569620	9750	9750	9750	9750	0
125	20230602	202600	23263569620	9750	9750	9750	9750	0
126	20230602	202500	23263569620	9750	9750	9750	9750	0
127	20230602	202400	23263569620	9750	9750	9750	9750	0
128	20230602	202300	23263569620	9750	9750	9750	9750	0
129	20230602	202200	23263569620	9750	9750	9750	9750	0
130	20230602	202100	23263569620	9750	9750	9750	9750	0
131	20230602	202000	23263569620	9750	9750	9750	9750	0
132	20230602	201900	23263569620	9750	9750	9750	9750	0
133	20230602	201800	23263569620	9750	9750	9750	9750	0
134	20230602	201700	23263569620	9750	9750	9750	9750	0
135	20230602	201600	23263569620	9750	9750	9750	9750	0
136	20230602	201500	23263569620	9750	9750	9750	9750	0
137	20230602	201400	23263569620	9750	9750	9750	9750	0
138	20230602	201300	23263569620	9750	9750	9750	9750	0
139	20230602	201200	23263569620	9750	9750	9750	9750	0
140	20230602	201100	23263569620	9750	9750	9750	9750	0
141	20230602	201000	23263569620	9750	9750	9750	9750	0
142	20230602	200900	23263569620	9750	9750	9750	9750	0
143	20230602	200800	23263569620	9750	9750	9750	9750	0
144	20230602	200700	23263569620	9750	9750	9750	9750	0
145	20230602	200600	23263569620	9750	9750	9750	9750	0
146	20230602	200500	23263569620	9750	9750	9750	9750	0
147	20230602	200400	23263569620	9750	9750	9750	9750	0
148	20230602	200300	23263569620	9750	9750	9750	9750	0
149	20230602	200200	23263569620	9750	9750	9750	9750	0
150	20230602	200100	23263569620	9750	9750	9750	9750	0
151	20230602	200000	23263569620	9750	9750	9750	9750	0
152	20230602	195900	23263569620	9750	9750	9750	9750	14175
153	20230602	195800	23263569620	9750	9750	9750	9750	0
154	20230602	195700	23263569620	9750	9750	9750	9750	0
155	20230602	195600	23263569620	9750	9750	9750	9750	0
156	20230602	195500	23263569620	9750	9750	9750	9750	0
157	20230602	195400	23263569620	9750	9750	9750	9750	0
158	20230602	195300	23263569620	9750	9750	9750	9750	0
159	20230602	195200	23263569620	9750	9750	9750	9750	0
160	20230602	195100	23263569620	9750	9750	9750	9750	0
161	20230602	195000	23263569620	9750	9750	9750	9750	0
162	20230602	194900	23263569620	9750	9750	9750	9750	0
163	20230602	194800	23263569620	9750	9750	9750	9750	0
164	20230602	194700	23263569620	9750	9750	9750	9750	0
165	20230602	194600	23263569620	9750	9750	9750	9750	0
166	20230602	194500	23263569620	9750	9750	9750	9750	0
167	20230602	194400	23263569620	9750	9750	9750	9750	0
168	20230602	194300	23263569620	9750	9750	9750	9750	0
169	20230602	194200	23263569620	9750	9750	9750	9750	0
170	20230602	194100	23263569620	9750	9750	9750	9750	0
171	20230602	194000	23263569620	9750	9750	9750	9750	0
172	20230602	193900	23263569620	9750	9750	9750	9750	0
173	20230602	193800	23263569620	9750	9750	9750	9750	0
174	20230602	193700	23263569620	9750	9750	9750	9750	0
175	20230602	193600	23263569620	9750	9750	9750	9750	0
176	20230602	193500	23263569620	9750	9750	9750	9750	0
177	20230602	193400	23263569620	9750	9750	9750	9750	0
178	20230602	193300	23263569620	9750	9750	9750	9750	0
179	20230602	193200	23263569620	9750	9750	9750	9750	0
180	20230602	193100	23263569620	9750	9750	9750	9750	0
181	20230602	193000	23263569620	9750	9750	9750	9750	0
182	20230602	192900	23263569620	9750	9750	9750	9750	14175
183	20230602	192800	23263569620	9750	9750	9750	9750	0
184	20230602	192700	23263569620	9750	9750	9750	9750	0
185	20230602	192600	23263569620	9750	9750	9750	9750	0
186	20230602	192500	23263569620	9750	9750	9750	9750	0
187	20230602	192400	23263569620	9750	9750	9750	9750	0
188	20230602	192300	23263569620	9750	9750	9750	9750	0
189	20230602	192200	23263569620	9750	9750	9750	9750	0
190	20230602	192100	23263569620	9750	9750	9750	9750	0
191	20230602	192000	23263569620	9750	9750	9750	9750	0
192	20230602	191900	23263569620	9750	9750	9750	9750	0
193	20230602	191800	23263569620	9750	9750	9750	9750	0
194	20230602	191700	23263569620	9750	9750	9750	9750	0
195	20230602	191600	23263569620	9750	9750	9750	9750	0
196	20230602	191500	23263569620	9750	9750	9750	9750	0
197	20230602	191400	23263569620	9750	9750	9750	9750	0
198	20230602	191300	23263569620	9750	9750	9750	9750	0
199	20230602	191200	23263569620	9750	9750	9750	9750	0
200	20230602	191100	23263569620	9750	9750	9750	9750	0
201	20230602	191000	23263569620	9750	9750	9750	9750	0
202	20230602	190900	23263569620	9750	9750	9750	9750	0
203	20230602	190800	23263569620	9750	9750	9750	9750	0
204	20230602	190700	23263569620	9750	9750	9750	9750	0
205	20230602	190600	23263569620	9750	9750	9750	9750	0
206	20230602	190500	23263569620	9750	9750	9750	9750	0
207	20230602	190400	23263569620	9750	9750	9750	9750	0
208	20230602	190300	23263569620	9750	9750	9750	9750	0
209	20230602	190200	23263569620	9750	9750	9750	9750	0
210	20230602	190100	23263569620	9750	9750	9750	9750	0
211	20230602	190000	23263569620	9750	9750	9750	9750	0
212	20230602	185900	23263569620	9750	9750	9750	9750	14175
213	20230602	185800	23263569620	9750	9750	9750	9750	0
214	20230602	185700	23263569620	9750	9750	9750	9750	0
215	20230602	185600	23263569620	9750	9750	9750	9750	0
216	20230602	185500	23263569620	9750	9750	9750	9750	0
217	20230602	185400	23263569620	9750	9750	9750	9750	0
218	20230602	185300	23263569620	9750	9750	9750	9750	0
219	20230602	185200	23263569620	9750	9750	9750	9750	0
220	20230602	185100	23263569620	9750	9750	9750	9750	0
221	20230602	185000	23263569620	9750	9750	9750	9750	0
222	20230602	184900	23263569620	9750	9750	9750	9750	0
223	20230602	184800	23263569620	9750	9750	9750	9750	0
224	20230602	184700	23263569620	9750	9750	9750	9750	0
225	20230602	184600	23263569620	9750	9750	9750	9750	0
226	20230602	184500	23263569620	9750	9750	9750	9750	0
227	20230602	184400	23263569620	9750	9750	9750	9750	0
228	20230602	184300	23263569620	9750	9750	9750	9750	0
229	20230602	184200	23263569620	9750	9750	9750	9750	0
230	20230602	184100	23263569620	9750	9750	9750	9750	0
231	20230602	184000	23263569620	9750	9750	9750	9750	0
232	20230602	183900	23263569620	9750	9750	9750	9750	0
233	20230602	183800	23263569620	9750	9750	9750	9750	0
234	20230602	183700	23263569620	9750	9750	9750	9750	0
235	20230602	183600	23263569620	9750	9750	9750	9750	0
236	20230602	183500	23263569620	9750	9750	9750	9750	0
237	20230602	183400	23263569620	9750	9750	9750	9750	0
238	20230602	183300	23263569620	9750	9750	9750	9750	0
239	20230602	183200	23263569620	9750	9750	9750	9750	0
240	20230602	183100	23263569620	9750	9750	9750	9750	0
241	20230602	183000	23263569620	9750	9750	9750	9750	0
242	20230602	182900	23263569620	9750	9750	9750	9750	14175
243	20230602	182800	23263569620	9750	9750	9750	9750	0
244	20230602	182700	23263569620	9750	9750	9750	9750	0
245	20230602	182600	23263569620	9750	9750	9750	9750	0
246	20230602	182500	23263569620	9750	9750	9750	9750	0
247	20230602	182400	23263569620	9750	9750	9750	9750	0
248	20230602	182300	23263569620	9750	9750	9750	9750	0
249	20230602	182200	23263569620	9750	9750	9750	9750	0
250	20230602	182100	23263569620	9750	9750	9750	9750	0
251	20230602	182000	23263569620	9750	9750	9750	9750	0
252	20230602	181900	23263569620	9750	9750	9750	9750	0
253	20230602	181800	23263569620	9750	9750	9750	9750	0
254	20230602	181700	23263569620	9750	9750	9750	9750	0
255	20230602	181600	23263569620	9750	9750	9750	9750	0
256	20230602	181500	23263569620	9750	9750	9750	9750	0
257	20230602	181400	23263569620	9750	9750	9750	9750	0
258	20230602	181300	23263569620	9750	9750	9750	9750	0
259	20230602	181200	23263569620	9750	9750	9750	9750	0
260	20230602	181100	23263569620	9750	9750	9750	9750	0
261	20230602	181000	23263569620	9750	9750	9750	9750	0
262	20230602	180900	23263569620	9750	9750	9750	9750	0
263	20230602	180800	23263569620	9750	9750	9750	9750	0
264	20230602	180700	23263569620	9750	9750	9750	9750	0
265	20230602	180600	23263569620	9750	9750	9750	9750	0
266	20230602	180500	23263569620	9750	9750	9750	9750	0
267	20230602	180400	23263569620	9750	9750	9750	9750	0
268	20230602	180300	23263569620	9750	9750	9750	9750	0
269	20230602	180200	23263569620	9750	9750	9750	9750	0
270	20230602	180100	23263569620	9750	9750	9750	9750	0
271	20230602	180000	23263569620	9750	9750	9750	9750	0
272	20230602	175900	23263569620	9750	9750	9750	9750	14175
273	20230602	175800	23263569620	9750	9750	9750	9750	0
274	20230602	175700	23263569620	9750	9750	9750	9750	0
275	20230602	175600	23263569620	9750	9750	9750	9750	0
276	20230602	175500	23263569620	9750	9750	9750	9750	0
277	20230602	175400	23263569620	9750	9750	9750	9750	0
278	20230602	175300	23263569620	9750	9750	9750	9750	0
279	20230602	175200	23263569620	9750	9750	9750	9750	0
280	20230602	175100	23263569620	9750	9750	9750	9750	0
281	20230602	175000	23263569620	9750	9750	9750	9750	0
282	20230602	174900	23263569620	9750	9750	9750	9750	0
283	20230602	174800	23263569620	9750	9750	9750	9750	0
284	20230602	174700	23263569620	9750	9750	9750	9750	0
285	20230602	174600	23263569620	9750	9750	9750	9750	0
286	20230602	174500	23263569620	9750	9750	9750	9750	0
287	20230602	174400	23263569620	9750	9750	9750	9750	0
288	20230602	174300	23263569620	9750	9750	9750	9750	0
289	20230602	174200	23263569620	9750	9750	9750	9750	0
290	20230602	174100	23263569620	9750	9750	9750	9750	0
291	20230602	174000	23263569620	9750	9750	9750	9750	0
292	20230602	173900	23263569620	9750	9750	9750	9750	0
293	20230602	173800	23263569620	9750	9750	9750	9750	0
294	20230602	173700	23263569620	9750	9750	9750	9750	0
295	20230602	173600	23263569620	9750	9750	9750	9750	0
296	20230602	173500	23263569620	9750	9750	9750	9750	0
297	20230602	173400	23263569620	9750	9750	9750	9750	0
298	20230602	173300	23263569620	9750	9750	9750	9750	0
299	20230602	173200	23263569620	9750	9750	9750	9750	0
300	20230602	173100	23263569620	9750	9750	9750	9750	0
301	20230602	173000	23263569620	9750	9750	9750	9750	0
302	20230602	172900	23263569620	9750	9750	9750	9750	14175
303	20230602	172800	23263569620	9750	9750	9750	9750	0
304	20230602	172700	23263569620	9750	9750	9750	9750	0
305	20230602	172600	23263569620	9750	9750	9750	9750	0
306	20230602	172500	23263569620	9750	9750	9750	9750	0
307	20230602	172400	23263569620	9750	9750	9750	9750	0
308	20230602	172300	23263569620	9750	9750	9750	9750	0
309	20230602	172200	23263569620	9750	9750	9750	9750	0
310	20230602	172100	23263569620	9750	9750	9750	9750	0
311	20230602	172000	23263569620	9750	9750	9750	9750	0
312	20230602	171900	23263569620	9750	9750	9750	9750	0
313	20230602	171800	23263569620	9750	9750	9750	9750	0
314	20230602	171700	23263569620	9750	9750	9750	9750	0
315	20230602	171600	23263569620	9750	9750	9750	9750	0
316	20230602	171500	23263569620	9750	9750	9750	9750	0
317	20230602	171400	23263569620	9750	9750	9750	9750	0
318	20230602	171300	23263569620	9750	9750	9750	9750	0
319	20230602	171200	23263569620	9750	9750	9750	9750	0
320	20230602	171100	23263569620	9750	9750	9750	9750	0
321	20230602	171000	23263569620	9750	9750	9750	9750	0
322	20230602	170900	23263569620	9750	9750	9750	9750	0
323	20230602	170800	23263569620	9750	9750	9750	9750	0
324	20230602	170700	23263569620	9750	9750	9750	9750	0
325	20230602	170600	23263569620	9750	9750	9750	9750	0
326	20230602	170500	23263569620	9750	9750	9750	9750	0
327	20230602	170400	23263569620	9750	9750	9750	9750	0
328	20230602	170300	23263569620	9750	9750	9750	9750	0
329	20230602	170200	23263569620	9750	9750	9750	9750	0
330	20230602	170100	23263569620	9750	9750	9750	9750	0
331	20230602	170000	23263569620	9750	9750	9750	9750	0
332	20230602	165900	23263569620	9750	9750	9750	9750	14175
333	20230602	165800	23263569620	9750	9750	9750	9750	0
334	20230602	165700	23263569620	9750	9750	9750	9750	0
335	20230602	165600	23263569620	9750	9750	9750	9750	0
336	20230602	165500	23263569620	9750	9750	9750	9750	0
337	20230602	165400	23263569620	9750	9750	9750	9750	0
338	20230602	165300	23263569620	9750	9750	9750	9750	0
339	20230602	165200	23263569620	9750	9750	9750	9750	0
340	20230602	165100	23263569620	9750	9750	9750	9750	0
341	20230602	165000	23263569620	9750	9750	9750	9750	0
342	20230602	164900	23263569620	9750	9750	9750	9750	0
343	20230602	164800	23263569620	9750	9750	9750	9750	0
344	20230602	164700	23263569620	9750	9750	9750	9750	0
345	20230602	164600	23263569620	9750	9750	9750	9750	0
346	20230602	164500	23263569620	9750	9750	9750	9750	0
347	20230602	164400	23263569620	9750	9750	9750	9750	0
348	20230602	164300	23263569620	9750	9750	9750	9750	0
349	20230602	164200	23263569620	9750	9750	9750	9750	0
350	20230602	164100	23263569620	9750	9750	9750	9750	0
351	20230602	164000	23263569620	9750	9750	9750	9750	0
352	20230602	163900	23263569620	9750	9750	9750	9750	0
353	20230602	163800	23263569620	9750	9750	9750	9750	0
354	20230602	163700	23263569620	9750	9750	9750	9750	0
355	20230602	163600	23263569620	9750	9750	9750	9750	0
356	20230602	163500	23263569620	9750	9750	9750	9750	0
357	20230602	163400	23263569620	9750	9750	9750	9750	0
358	20230602	163300	23263569620	9750	9750	9750	9750	0
359	20230602	163200	23263569620	9750	9750	9750	9750	0
360	20230602	163100	23263569620	9750	9750	9750	9750	0
361	20230602	163000	23263569620	9750	9750	9750	9750	0
362	20230602	162900	23263569620	9750	9750	9750	9750	14175
363	20230602	162800	23263569620	9750	9750	9750	9750	0
364	20230602	162700	23263569620	9750	9750	9750	9750	0
365	20230602	162600	23263569620	9750	9750	9750	9750	0
366	20230602	162500	23263569620	9750	9750	9750	9750	0
367	20230602	162400	23263569620	9750	9750	9750	9750	0
368	20230602	162300	23263569620	9750	9750	9750	9750	0
369	20230602	162200	23263569620	9750	9750	9750	9750	0
370	20230602	162100	23263569620	9750	9750	9750	9750	0
371	20230602	162000	23263569620	9750	9750	9750	9750	0
372	20230602	161900	23263569620	9750	9750	9750	9750	0
373	20230602	161800	23263569620	9750	9750	9750	9750	0
374	20230602	161700	23263569620	9750	9750	9750	9750	0
375	20230602	161600	23263569620	9750	9750	9750	9750	0
376	20230602	161500	23263569620	9750	9750	9750	9750	0
377	20230602	161400	23263569620	9750	9750	9750	9750	0
378	20230602	161300	23263569620	9750	9750	9750	9750	0
379	20230602	161200	23263569620	9750	9750	9750	9750	0
380	20230602	161100	23263569620	9750	9750	9750	9750	0
381	20230602	161000	23263569620	9750	9750	9750	9750	0
382	20230602	160900	23263569620	9750	9750	9750	9750	0
383	20230602	160800	23263569620	9750	9750	9750	9750	0
384	20230602	160700	23263569620	9750	9750	9750	9750	0
385	20230602	160600	23263569620	9750	9750	9750	9750	0
386	20230602	160500	23263569620	9750	9750	9750	9750	0
387	20230602	160400	23263569620	9750	9750	9750	9750	0
388	20230602	160300	23263569620	9750	9750	9750	9750	0
389	20230602	160200	23263569620	9750	9750	9750	9750	0
390	20230602	160100	23263569620	9750	9750	9750	9750	0
391	20230602	160000	23263569620	9750	9750	9750	9750	0
392	20230602	155900	23263569620	9750	9750	9750	9750	14175
393	20230602	155800	23263569620	9750	9750	9750	9750	0
394	20230602	155700	23263569620	9750	9750	9750	9750	0
395	20230602	155600	23263569620	9750	9750	9750	9750	0
396	20230602	155500	23263569620	9750	9750	9750	9750	0
397	20230602	155400	23263569620	9750	9750	9750	9750	0
398	20230602	155300	23263569620	9750	9750	9750	9750	0
399	20230602	155200	23263569620	9750	9750	9750	9750	0
400	20230602	155100	23263569620	9750	9750	9750	9750	0
401	20230602	155000	23263569620	9750	9750	9750	9750	0
402	20230602	154900	23263569620	9750	9750	9750	9750	0
403	20230602	154800	23263569620	9750	9750	9750	9750	0
404	20230602	154700	23263569620	9750	9750	9750	9750	0
405	20230602	154600	23263569620	9750	9750	9750	9750	0
406	20230602	154500	23263569620	9750	9750	9750	9750	0
407	20230602	154400	23263569620	9750	9750	9750	9750	0
408	20230602	154300	23263569620	9750	9750	9750	9750	0
409	20230602	154200	23263569620	9750	9750	9750	9750	0
410	20230602	154100	23263569620	9750	9750	9750	9750	0
411	20230602	154000	23263569620	9750	9750	9750	9750	0
412	20230602	153900	23263569620	9750	9750	9750	9750	0
413	20230602	153800	23263569620	9750	9750	9750	9750	0
414	20230602	153700	23263569620	9750	9750	9750	9750	0
415	20230602	153600	23263569620	9750	9750	9750	9750	0
416	20230602	153500	23263569620	9750	9750	9750	9750	0
417	20230602	153400	23263569620	9750	9750	9750	9750	0
418	20230602	153300	23263569620	9750	9750	9750	9750	0
419	20230602	153200	23263569620	9750	9750	9750	9750	0
420	20230602	153100	23263569620	9750	9750	9750	9750	0
421	20230602	153000	23263569620	9750	9750	9750	9750	14175
422	20230602	152900	23125363370	9740	9740	9740	9740	0
423	20230602	152800	23125363370	9740	9740	9740	9740	0
424	20230602	152700	23125363370	9740	9740	9740	9740	0
425	20230602	152600	23125363370	9740	9740	9740	9740	0
426	20230602	152500	23125363370	9740	9740	9740	9740	0
427	20230602	152400	23125363370	9740	9740	9740	9740	0
428	20230602	152300	23125363370	9740	9740	9740	9740	0
429	20230602	152200	23125363370	9740	9740	9740	9740	0
430	20230602	152100	23125363370	9740	9740	9740	9740	0
431	20230602	152000	23125363370	9740	9740	9740	9740	0
432	20230602	151900	23125363370	9740	9780	9790	9740	6899
433	20230602	151800	23057964430	9780	9770	9780	9760	3168
434	20230602	151700	23027016560	9770	9770	9770	9760	1208
435	20230602	151600	23015224430	9770	9780	9790	9770	1788
436	20230602	151500	22997751140	9780	9780	9790	9770	970
437	20230602	151400	22988265190	9780	9800	9800	9770	5032
438	20230602	151300	22939043270	9800	9790	9800	9790	1789
439	20230602	151200	22921511940	9790	9800	9800	9790	1462
440	20230602	151100	22907191510	9800	9810	9810	9790	1600
441	20230602	151000	22891513810	9810	9790	9820	9780	3496
442	20230602	150900	22857235450	9780	9800	9800	9780	1152
443	20230602	150800	22845950440	9790	9780	9800	9780	2355
444	20230602	150700	22822884850	9780	9760	9780	9750	1087
445	20230602	150600	22812282540	9760	9770	9780	9760	1866
446	20230602	150500	22794060260	9770	9770	9780	9770	912
447	20230602	150400	22785149810	9770	9780	9790	9770	270
448	20230602	150300	22782510000	9770	9770	9780	9770	602
449	20230602	150200	22776626620	9770	9770	9770	9770	95
450	20230602	150100	22775698470	9770	9770	9790	9770	1998
451	20230602	150000	22756163320	9770	9770	9770	9750	2438
452	20230602	145900	22732364890	9770	9780	9790	9770	989
453	20230602	145800	22722699350	9780	9780	9780	9780	113
454	20230602	145700	22721594210	9800	9800	9800	9790	109
455	20230602	145600	22720526020	9770	9800	9800	9770	912
456	20230602	145500	22711611920	9780	9790	9790	9780	1670
457	20230602	145400	22695273310	9790	9800	9800	9790	410
458	20230602	145300	22691258070	9800	9790	9800	9780	2319
459	20230602	145200	22668565080	9780	9790	9790	9780	718
460	20230602	145100	22661539270	9780	9800	9800	9780	489
461	20230602	145000	22656752000	9800	9800	9800	9790	765
462	20230602	144900	22649255190	9800	9800	9800	9790	1520
463	20230602	144800	22634374310	9790	9790	9800	9790	468
464	20230602	144700	22629791840	9760	9810	9810	9760	3199
465	20230602	144600	22598481750	9810	9800	9830	9800	2876
466	20230602	144500	22570257630	9790	9780	9800	9770	643
467	20230602	144400	22563972750	9780	9790	9830	9780	7810
468	20230602	144300	22487308940	9800	9770	9800	9770	2727
469	20230602	144200	22460614740	9770	9750	9780	9750	740
470	20230602	144100	22453391210	9750	9730	9750	9720	1288
471	20230602	144000	22440860280	9730	9740	9740	9730	1907
472	20230602	143900	22422304270	9740	9740	9750	9730	2299
473	20230602	143800	22399923660	9740	9740	9740	9740	126
474	20230602	143700	22398696420	9740	9760	9760	9740	333
475	20230602	143600	22395452960	9760	9740	9760	9740	956
476	20230602	143500	22386141500	9740	9770	9770	9740	939
477	20230602	143400	22376982390	9770	9780	9780	9770	734
478	20230602	143300	22369805860	9780	9780	9790	9780	1615
479	20230602	143200	22354009490	9780	9780	9780	9780	1767
480	20230602	143100	22336728230	9770	9760	9780	9760	363
481	20230602	143000	22333179930	9760	9750	9780	9750	2972
482	20230602	142900	22304156940	9760	9750	9760	9750	1109
483	20230602	142800	22293333230	9740	9740	9740	9730	1416
484	20230602	142700	22279541720	9750	9750	9750	9740	1487
485	20230602	142600	22265052130	9750	9760	9760	9750	1085
486	20230602	142500	22254471680	9750	9760	9770	9750	1358
487	20230602	142400	22241216410	9760	9750	9770	9750	932
488	20230602	142300	22232121800	9760	9750	9760	9750	414
489	20230602	142200	22228081200	9750	9750	9760	9750	1791
490	20230602	142100	22210617740	9750	9750	9760	9750	398
491	20230602	142000	22206734120	9740	9760	9760	9740	1145
492	20230602	141900	22195573280	9760	9750	9760	9750	411
493	20230602	141800	22191565480	9750	9740	9750	9740	227
494	20230602	141700	22189354480	9750	9740	9750	9740	418
495	20230602	141600	22185282180	9740	9740	9740	9740	295
496	20230602	141500	22182408880	9740	9720	9740	9710	2009
497	20230602	141400	22162862250	9720	9760	9760	9720	3001
498	20230602	141300	22133647540	9760	9760	9780	9760	567
499	20230602	141200	22128107130	9760	9770	9770	9760	355
500	20230602	141100	22124640510	9770	9780	9780	9770	640
501	20230602	141000	22118383320	9780	9790	9790	9780	768
502	20230602	140900	22110867500	9740	9760	9790	9730	2596
503	20230602	140800	22085510430	9760	9750	9760	9730	997
504	20230602	140700	22075790180	9750	9750	9750	9750	185
505	20230602	140600	22073986430	9750	9730	9780	9730	865
506	20230602	140500	22065538520	9780	9750	9780	9710	3085
507	20230602	140400	22035477790	9750	9770	9780	9750	988
508	20230602	140300	22025831800	9780	9800	9800	9780	1109
509	20230602	140200	22014984860	9800	9790	9800	9780	1238
510	20230602	140100	22002860780	9780	9760	9790	9760	1874
511	20230602	140000	21984548940	9760	9770	9780	9760	1323
512	20230602	135900	21971631850	9780	9810	9820	9780	1517
513	20230602	135800	21956765460	9810	9790	9820	9790	5452
514	20230602	135700	21903343390	9800	9750	9800	9750	5579
515	20230602	135600	21848722210	9750	9770	9770	9730	4280
516	20230602	135500	21806962370	9770	9770	9780	9760	5750
517	20230602	135400	21750775370	9770	9770	9800	9770	10058
518	20230602	135300	21652376290	9770	9720	9770	9710	10368
519	20230602	135200	21551322030	9720	9730	9740	9720	3158
520	20230602	135100	21520595660	9740	9730	9740	9720	2674
521	20230602	135000	21494574140	9730	9710	9730	9710	2649
522	20230602	134900	21468823410	9710	9690	9710	9690	735
523	20230602	134800	21461694200	9680	9720	9720	9680	4273
524	20230602	134700	21420259560	9720	9690	9720	9690	4157
525	20230602	134600	21379933740	9700	9690	9700	9680	3263
526	20230602	134500	21348304960	9690	9680	9690	9650	3255
527	20230602	134400	21316790920	9640	9650	9690	9640	7114
528	20230602	134300	21248125820	9650	9620	9650	9610	4472
529	20230602	134200	21205025980	9620	9640	9640	9620	297
530	20230602	134100	21202164200	9640	9630	9640	9610	2874
531	20230602	134000	21174494960	9620	9630	9630	9620	22
532	20230602	133900	21174283200	9630	9620	9630	9620	182
533	20230602	133800	21172532210	9630	9630	9630	9620	173
534	20230602	133700	21170866240	9610	9620	9630	9610	444
535	20230602	133600	21166593830	9630	9620	9630	9620	262
536	20230602	133500	21164070780	9630	9630	9630	9600	629
537	20230602	133400	21158023770	9610	9620	9630	9600	635
538	20230602	133300	21151921420	9620	9630	9630	9600	834
539	20230602	133200	21143890750	9630	9630	9640	9630	652
540	20230602	133100	21137611770	9630	9630	9630	9620	1277
541	20230602	133000	21125319470	9620	9610	9620	9600	200
542	20230602	132900	21123396320	9610	9600	9610	9600	87
543	20230602	132800	21122560580	9600	9580	9600	9580	201
544	20230602	132700	21120631340	9600	9580	9600	9570	870
545	20230602	132600	21112299440	9580	9580	9580	9580	121
546	20230602	132500	21111140260	9580	9580	9580	9570	623
547	20230602	132400	21105172120	9570	9600	9600	9570	325
548	20230602	132300	21102059680	9600	9600	9600	9600	355
549	20230602	132200	21098651680	9550	9580	9600	9550	748
550	20230602	132100	21091495310	9580	9590	9590	9580	310
551	20230602	132000	21088523540	9590	9580	9590	9580	63
552	20230602	131900	21087919470	9570	9570	9570	9570	41
553	20230602	131800	21087527100	9570	9550	9570	9550	184
554	20230602	131700	21085766900	9550	9540	9550	9540	393
555	20230602	131600	21082016660	9520	9550	9550	9510	1469
556	20230602	131500	21068025410	9530	9530	9540	9530	410
557	20230602	131400	21064116290	9530	9520	9600	9520	152
558	20230602	131300	21062666340	9520	9540	9600	9520	2641
559	20230602	131200	21037465290	9540	9600	9600	9520	2103
560	20230602	131100	21017389280	9590	9590	9600	9590	6
561	20230602	131000	21017331700	9600	9620	9630	9590	1638
562	20230602	130900	21001585350	9620	9630	9630	9620	1340
563	20230602	130800	20988691950	9630	9620	9630	9620	1833
564	20230602	130700	20971042570	9620	9610	9630	9610	260
565	20230602	130600	20968541690	9610	9600	9610	9600	794
566	20230602	130500	20960912190	9600	9580	9600	9570	1408
567	20230602	130400	20947418420	9580	9580	9580	9580	8
568	20230602	130300	20947341780	9560	9560	9580	9550	901
569	20230602	130200	20938721830	9570	9570	9580	9550	995
570	20230602	130100	20929208710	9580	9580	9580	9570	256
571	20230602	130000	20926758600	9580	9580	9580	9570	1523
572	20230602	125900	20912182560	9590	9590	9590	9580	293
573	20230602	125800	20909373030	9590	9590	9590	9570	1797
574	20230602	125700	20892159090	9600	9600	9600	9590	331
575	20230602	125600	20888984230	9600	9600	9600	9590	4114
576	20230602	125500	20849508110	9600	9620	9620	9590	6676
577	20230602	125400	20785384290	9630	9590	9630	9590	2692
578	20230602	125300	20759509800	9600	9590	9600	9570	6254
579	20230602	125200	20699616650	9600	9550	9600	9550	4460
580	20230602	125100	20656888580	9550	9520	9560	9520	3379
581	20230602	125000	20624661620	9520	9500	9520	9490	1163
582	20230602	124900	20613606950	9490	9490	9490	9480	441
583	20230602	124800	20609423860	9490	9490	9490	9480	496
584	20230602	124700	20604717200	9490	9500	9500	9490	296
585	20230602	124600	20601908150	9510	9510	9510	9490	21
586	20230602	124500	20601708800	9510	9510	9510	9500	420
587	20230602	124400	20597718740	9510	9490	9510	9490	234
588	20230602	124300	20595496880	9490	9520	9520	9490	4292
589	20230602	124200	20554724500	9520	9510	9520	9510	162
590	20230602	124100	20553183490	9520	9520	9530	9510	497
591	20230602	124000	20548452650	9520	9510	9520	9510	302
592	20230602	123900	20545579710	9510	9500	9510	9500	349
593	20230602	123800	20542263510	9500	9500	9500	9490	466
594	20230602	123700	20537838790	9480	9510	9510	9480	437
595	20230602	123600	20533694050	9500	9510	9510	9500	1064
596	20230602	123500	20523584890	9510	9510	9520	9510	546
597	20230602	123400	20518391320	9510	9510	9510	9500	402
598	20230602	123300	20514569710	9510	9500	9510	9480	170
599	20230602	123200	20512954720	9500	9490	9500	9450	2221
600	20230602	123100	20491911550	9490	9490	9510	9490	430
601	20230602	123000	20487830550	9520	9500	9520	9500	1155
602	20230602	122900	20476851100	9500	9460	9500	9450	635
603	20230602	122800	20470827590	9500	9490	9500	9430	3761
604	20230602	122700	20435236780	9500	9480	9500	9480	537
605	20230602	122600	20430141770	9490	9480	9500	9480	13
606	20230602	122500	20430018480	9480	9500	9500	9480	3760
607	20230602	122400	20394308180	9500	9480	9500	9480	883
608	20230602	122300	20385928300	9480	9480	9480	9470	120
609	20230602	122200	20384791850	9480	9480	9480	9470	278
610	20230602	122100	20382157880	9480	9470	9480	9470	2529
611	20230602	122000	20358187090	9470	9460	9470	9450	448
612	20230602	121900	20353949180	9460	9460	9460	9450	204
613	20230602	121800	20352020550	9450	9460	9480	9450	1776
614	20230602	121700	20335228620	9450	9470	9480	9450	1152
615	20230602	121600	20324326990	9480	9480	9480	9470	587
616	20230602	121500	20318768020	9480	9470	9480	9470	567
617	20230602	121400	20313398520	9470	9460	9470	9460	712
618	20230602	121300	20306662990	9470	9480	9490	9470	3526
619	20230602	121200	20273247060	9470	9480	9490	9470	130
620	20230602	121100	20272015530	9490	9470	9490	9460	453
621	20230602	121000	20267725780	9470	9490	9490	9460	52
622	20230602	120900	20267233080	9470	9450	9470	9450	123
623	20230602	120800	20266068970	9470	9470	9490	9430	1227
624	20230602	120700	20254460440	9460	9460	9480	9460	381
625	20230602	120600	20250854400	9460	9450	9470	9450	133
626	20230602	120500	20249596650	9450	9450	9450	9430	363
627	20230602	120400	20246167520	9440	9430	9450	9430	274
628	20230602	120300	20243582540	9450	9420	9450	9420	813
629	20230602	120200	20235900600	9420	9430	9430	9410	1607
630	20230602	120100	20220761940	9440	9430	9440	9420	491
631	20230602	120000	20216136270	9440	9430	9440	9420	233
632	20230602	115900	20213939050	9420	9440	9450	9420	1566
633	20230602	115800	20199169670	9440	9440	9440	9420	1353
634	20230602	115700	20186405960	9440	9430	9440	9420	2176
635	20230602	115600	20165893800	9430	9420	9430	9420	198
636	20230602	115500	20164026840	9430	9410	9440	9410	2030
637	20230602	115400	20144904490	9420	9420	9440	9420	873
638	20230602	115300	20136680780	9430	9440	9440	9430	686
639	20230602	115200	20130211380	9440	9430	9440	9430	481
640	20230602	115100	20125675500	9440	9440	9450	9420	462
641	20230602	115000	20121314840	9440	9420	9440	9410	570
642	20230602	114900	20115948420	9420	9440	9440	9410	3447
643	20230602	114800	20083495460	9440	9400	9440	9400	625
644	20230602	114700	20077610210	9400	9430	9430	9390	10984
645	20230602	114600	19974313650	9440	9440	9450	9430	1832
646	20230602	114500	19957033520	9440	9450	9470	9440	651
647	20230602	114400	19950885430	9450	9470	9480	9440	620
648	20230602	114300	19945028450	9470	9420	9480	9420	3175
649	20230602	114200	19915076580	9420	9470	9480	9420	8570
650	20230602	114100	19834117600	9460	9500	9500	9460	2317
651	20230602	114000	19812174920	9500	9500	9500	9470	3347
652	20230602	113900	19780432380	9500	9500	9510	9490	200
653	20230602	113800	19778533500	9500	9500	9510	9500	326
654	20230602	113700	19775435980	9500	9500	9510	9500	1020
655	20230602	113600	19765745880	9500	9500	9500	9500	27
656	20230602	113500	19765489380	9490	9500	9500	9490	466
657	20230602	113400	19761063420	9490	9510	9510	9490	930
658	20230602	113300	19752237500	9510	9510	9510	9490	271
659	20230602	113200	19749661310	9500	9510	9520	9490	1572
660	20230602	113100	19734723640	9500	9530	9550	9500	3172
661	20230602	113000	19704570920	9560	9520	9560	9520	181
662	20230602	112900	19702842790	9550	9520	9550	9520	253
663	20230602	112800	19700428760	9520	9510	9520	9510	303
664	20230602	112700	19697546130	9510	9500	9510	9500	1782
665	20230602	112600	19680616940	9500	9500	9510	9480	4860
666	20230602	112500	19634478150	9500	9510	9510	9500	319
667	20230602	112400	19631447630	9490	9510	9510	9490	117
668	20230602	112300	19630336960	9490	9510	9510	9490	1440
669	20230602	112200	19616655280	9510	9500	9510	9500	1626
670	20230602	112100	19601194840	9500	9500	9510	9500	799
671	20230602	112000	19593603680	9500	9490	9510	9480	562
672	20230602	111900	19588269240	9490	9500	9500	9480	904
673	20230602	111800	19579692600	9490	9530	9530	9490	1517
674	20230602	111700	19565265940	9530	9480	9530	9480	1026
675	20230602	111600	19555514450	9490	9480	9500	9480	2709
676	20230602	111500	19529820550	9480	9520	9520	9470	3780
677	20230602	111400	19493939140	9500	9520	9530	9500	3331
678	20230602	111300	19462264450	9530	9540	9540	9510	776
679	20230602	111200	19454872940	9540	9520	9550	9510	1709
680	20230602	111100	19438605830	9550	9520	9550	9510	2186
681	20230602	111000	19417804560	9520	9540	9550	9520	4003
682	20230602	110900	19379669720	9530	9540	9560	9520	1569
683	20230602	110800	19364719880	9540	9530	9540	9510	1965
684	20230602	110700	19346002390	9530	9530	9530	9530	250
685	20230602	110600	19343619890	9540	9490	9540	9490	1236
686	20230602	110500	19331857880	9490	9520	9520	9490	3879
687	20230602	110400	19294971440	9520	9510	9540	9510	6012
688	20230602	110300	19237729300	9510	9510	9530	9500	4424
689	20230602	110200	19195672280	9520	9450	9570	9450	3882
690	20230602	110100	19158847580	9460	9610	9630	9460	53290
691	20230602	110000	18650993600	9630	9630	9630	9610	674
692	20230602	105900	18644516240	9630	9630	9630	9610	1121
693	20230602	105800	18633733410	9630	9630	9630	9630	6
694	20230602	105700	18633675630	9630	9620	9630	9600	1783
695	20230602	105600	18616537410	9620	9630	9630	9610	3587
696	20230602	105500	18582054680	9630	9640	9640	9620	356
697	20230602	105400	18578623830	9640	9640	9640	9620	271
698	20230602	105300	18576012390	9640	9640	9640	9630	170
699	20230602	105200	18574374980	9640	9650	9650	9610	1591
700	20230602	105100	18559055210	9660	9610	9660	9610	1579
701	20230602	105000	18543843130	9600	9620	9630	9600	576
702	20230602	104900	18538312300	9630	9620	9630	9600	1891
703	20230602	104800	18520130160	9620	9610	9630	9610	1931
704	20230602	104700	18501569920	9630	9600	9630	9590	434
705	20230602	104600	18497400360	9630	9580	9630	9580	802
706	20230602	104500	18489691460	9610	9590	9620	9580	3488
707	20230602	104400	18456220790	9600	9610	9610	9600	876
708	20230602	104300	18447810640	9610	9610	9610	9600	643
709	20230602	104200	18441637180	9610	9610	9610	9590	241
710	20230602	104100	18439324290	9580	9590	9620	9580	6463
711	20230602	104000	18377347710	9600	9620	9620	9600	5194
712	20230602	103900	18327438820	9610	9650	9650	9610	1139
713	20230602	103800	18316485130	9620	9610	9650	9610	2207
714	20230602	103700	18295216580	9620	9620	9620	9620	1657
715	20230602	103600	18279276240	9620	9640	9650	9620	3071
716	20230602	103500	18249712210	9620	9620	9640	9610	3869
717	20230602	103400	18212486040	9620	9640	9640	9620	2528
718	20230602	103300	18188126690	9640	9640	9660	9630	4522
719	20230602	103200	18144534680	9660	9570	9660	9570	7017
720	20230602	103100	18077196300	9570	9590	9620	9560	13059
721	20230602	103000	17952149900	9580	9640	9660	9570	18723
722	20230602	102900	17772375410	9640	9670	9670	9640	4704
723	20230602	102800	17726971880	9660	9670	9680	9650	3284
724	20230602	102700	17695246620	9670	9700	9700	9670	622
725	20230602	102600	17689226090	9700	9700	9700	9690	715
726	20230602	102500	17682291690	9700	9720	9730	9700	3625
727	20230602	102400	17647063170	9710	9720	9730	9700	4152
728	20230602	102300	17606699800	9720	9690	9720	9670	4674
729	20230602	102200	17561355200	9700	9680	9700	9620	25265
730	20230602	102100	17317545750	9670	9700	9700	9660	6337
731	20230602	102000	17256270720	9700	9700	9710	9670	3288
732	20230602	101900	17224436790	9690	9720	9730	9690	2303
733	20230602	101800	17202096380	9730	9730	9740	9720	1734
734	20230602	101700	17185231340	9730	9740	9740	9730	2500
735	20230602	101600	17160901600	9740	9730	9750	9700	3162
736	20230602	101500	17130117610	9730	9670	9730	9660	4591
737	20230602	101400	17085673550	9670	9720	9720	9670	8506
738	20230602	101300	17003213980	9720	9710	9730	9700	6672
739	20230602	101200	16938412310	9720	9720	9740	9710	4994
740	20230602	101100	16889844000	9730	9720	9740	9710	5336
741	20230602	101000	16837979310	9710	9720	9750	9680	13559
742	20230602	100900	16706359460	9730	9710	9730	9690	7874
743	20230602	100800	16629909460	9720	9660	9720	9650	7731
744	20230602	100700	16555088840	9660	9640	9670	9610	15664
745	20230602	100600	16404186930	9670	9640	9680	9580	33926
746	20230602	100500	16077561460	9640	9730	9770	9610	41734
747	20230602	100400	15673003350	9730	9870	9880	9650	128079
748	20230602	100300	14421575670	9870	9960	9970	9870	43317
749	20230602	100200	13991916840	9970	10040	10070	9910	54985
750	20230602	100100	13442599040	10060	10080	10130	10000	68649
751	20230602	100000	12752652620	10080	10290	10290	10080	132639
752	20230602	095900	11407521670	10280	10310	10370	10230	112901
753	20230602	095800	10244715060	10310	10190	10360	10130	172734
754	20230602	095700	8469012350	10170	10050	10230	10040	155492
755	20230602	095600	6891338160	10050	10020	10050	10010	10683
756	20230602	095500	6784148230	10010	9930	10020	9920	12697
757	20230602	095400	6657442290	9930	9920	9930	9900	3513
758	20230602	095300	6622649820	9940	9920	9940	9920	389
759	20230602	095200	6618790780	9930	9950	9950	9920	1754
760	20230602	095100	6601367500	9940	9960	9970	9940	865
761	20230602	095000	6592762080	9960	9900	9970	9900	2585
762	20230602	094900	6567041410	9910	9900	9940	9900	1911
763	20230602	094800	6548101650	9900	9920	9920	9890	2449
764	20230602	094700	6523846010	9920	9920	9920	9910	834
765	20230602	094600	6515573650	9950	9900	9970	9890	1982
766	20230602	094500	6495935610	9900	9940	9950	9890	3839
767	20230602	094400	6457894450	9940	9960	9990	9940	6530
768	20230602	094300	6392868550	9940	9930	9970	9920	6945
769	20230602	094200	6323781330	9940	9940	9960	9910	4636
770	20230602	094100	6277707190	9930	9910	9940	9900	5175
771	20230602	094000	6226326710	9930	9890	9930	9890	2445
772	20230602	093900	6202106260	9890	9850	9900	9830	2023
773	20230602	093800	6182159600	9830	9840	9860	9830	5724
774	20230602	093700	6125863160	9840	9810	9850	9800	9087
775	20230602	093600	6036699030	9810	9830	9860	9810	12811
776	20230602	093500	5910831340	9830	9900	9900	9820	8017
777	20230602	093400	5831928810	9900	9870	9920	9850	11728
778	20230602	093300	5716239780	9880	9970	9970	9880	12286
779	20230602	093200	5594428700	9980	10030	10040	9980	11200
780	20230602	093100	5482336600	10030	10020	10070	10010	21868
781	20230602	093000	5262604930	10020	9910	10040	9910	13126
782	20230602	092900	5131214440	9900	9910	9960	9890	3587
783	20230602	092800	5095651910	9890	9940	9940	9880	18905
784	20230602	092700	4908360560	9940	9960	9970	9940	7755
785	20230602	092600	4831175750	9960	9950	10020	9920	6941
786	20230602	092500	4761895750	9970	10010	10040	9940	11977
787	20230602	092400	4642417680	10010	10010	10040	10000	12738
788	20230602	092300	4514686170	10010	9990	10050	9960	19033
789	20230602	092200	4323912560	9980	10030	10030	9900	42074
790	20230602	092100	3904555020	10030	10000	10070	9980	27024
791	20230602	092000	3633739120	9990	10000	10100	9960	89754
792	20230602	091900	2733347090	10000	9940	10040	9930	63547
793	20230602	091800	2098418370	9940	9860	9940	9850	22016
794	20230602	091700	1880852000	9860	9800	9860	9790	7711
795	20230602	091600	1805013980	9790	9820	9840	9790	2775
796	20230602	091500	1777793110	9820	9720	9840	9700	4176
797	20230602	091400	1736912410	9720	9720	9720	9680	8386
798	20230602	091300	1655611200	9720	9740	9740	9710	2938
799	20230602	091200	1627025050	9740	9740	9760	9700	4466
800	20230602	091100	1583576670	9740	9790	9790	9730	8385
801	20230602	091000	1501776300	9790	9790	9800	9790	2988
802	20230602	090900	1472513490	9790	9820	9880	9770	9724
803	20230602	090800	1376812140	9790	9790	9830	9780	6313
804	20230602	090700	1314985030	9790	9880	9890	9760	14968
805	20230602	090600	1167766630	9880	9830	9890	9810	18525
806	20230602	090500	984999480	9870	9810	9890	9750	28164
807	20230602	090400	708399100	9810	9760	9840	9740	16436
808	20230602	090300	547417930	9760	9690	9760	9670	7165
809	20230602	090200	477793050	9690	9660	9710	9590	10092
810	20230602	090100	380096100	9660	9550	9660	9520	7262
811	20230602	090000	310764270	9550	9650	9660	9510	29456