KissMeData/060310/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	223800	22623522120	2965	2965	2965	2965	81221
3	20230609	223700	22623522120	2965	2965	2965	2965	0
4	20230609	223600	22623522120	2965	2965	2965	2965	0
5	20230609	223500	22623522120	2965	2965	2965	2965	0
6	20230609	223400	22623522120	2965	2965	2965	2965	0
7	20230609	223300	22623522120	2965	2965	2965	2965	0
8	20230609	223200	22623522120	2965	2965	2965	2965	0
9	20230609	223100	22623522120	2965	2965	2965	2965	0
10	20230609	223000	22623522120	2965	2965	2965	2965	0
11	20230609	222900	22623522120	2965	2965	2965	2965	0
12	20230609	222800	22623522120	2965	2965	2965	2965	0
13	20230609	222700	22623522120	2965	2965	2965	2965	0
14	20230609	222600	22623522120	2965	2965	2965	2965	0
15	20230609	222500	22623522120	2965	2965	2965	2965	0
16	20230609	222400	22623522120	2965	2965	2965	2965	0
17	20230609	222300	22623522120	2965	2965	2965	2965	0
18	20230609	222200	22623522120	2965	2965	2965	2965	0
19	20230609	222100	22623522120	2965	2965	2965	2965	0
20	20230609	222000	22623522120	2965	2965	2965	2965	0
21	20230609	221900	22623522120	2965	2965	2965	2965	0
22	20230609	221800	22623522120	2965	2965	2965	2965	0
23	20230609	221700	22623522120	2965	2965	2965	2965	0
24	20230609	221600	22623522120	2965	2965	2965	2965	0
25	20230609	221500	22623522120	2965	2965	2965	2965	0
26	20230609	221400	22623522120	2965	2965	2965	2965	0
27	20230609	221300	22623522120	2965	2965	2965	2965	0
28	20230609	221200	22623522120	2965	2965	2965	2965	0
29	20230609	221100	22623522120	2965	2965	2965	2965	0
30	20230609	221000	22623522120	2965	2965	2965	2965	0
31	20230609	220900	22623522120	2965	2965	2965	2965	0
32	20230609	220800	22623522120	2965	2965	2965	2965	81221
33	20230609	220700	22623522120	2965	2965	2965	2965	0
34	20230609	220600	22623522120	2965	2965	2965	2965	0
35	20230609	220500	22623522120	2965	2965	2965	2965	0
36	20230609	220400	22623522120	2965	2965	2965	2965	0
37	20230609	220300	22623522120	2965	2965	2965	2965	0
38	20230609	220200	22623522120	2965	2965	2965	2965	0
39	20230609	220100	22623522120	2965	2965	2965	2965	0
40	20230609	220000	22623522120	2965	2965	2965	2965	0
41	20230609	215900	22623522120	2965	2965	2965	2965	0
42	20230609	215800	22623522120	2965	2965	2965	2965	0
43	20230609	215700	22623522120	2965	2965	2965	2965	0
44	20230609	215600	22623522120	2965	2965	2965	2965	0
45	20230609	215500	22623522120	2965	2965	2965	2965	0
46	20230609	215400	22623522120	2965	2965	2965	2965	0
47	20230609	215300	22623522120	2965	2965	2965	2965	0
48	20230609	215200	22623522120	2965	2965	2965	2965	0
49	20230609	215100	22623522120	2965	2965	2965	2965	0
50	20230609	215000	22623522120	2965	2965	2965	2965	0
51	20230609	214900	22623522120	2965	2965	2965	2965	0
52	20230609	214800	22623522120	2965	2965	2965	2965	0
53	20230609	214700	22623522120	2965	2965	2965	2965	0
54	20230609	214600	22623522120	2965	2965	2965	2965	0
55	20230609	214500	22623522120	2965	2965	2965	2965	0
56	20230609	214400	22623522120	2965	2965	2965	2965	0
57	20230609	214300	22623522120	2965	2965	2965	2965	0
58	20230609	214200	22623522120	2965	2965	2965	2965	0
59	20230609	214100	22623522120	2965	2965	2965	2965	0
60	20230609	214000	22623522120	2965	2965	2965	2965	0
61	20230609	213900	22623522120	2965	2965	2965	2965	0
62	20230609	213800	22623522120	2965	2965	2965	2965	81221
63	20230609	213700	22623522120	2965	2965	2965	2965	0
64	20230609	213600	22623522120	2965	2965	2965	2965	0
65	20230609	213500	22623522120	2965	2965	2965	2965	0
66	20230609	213400	22623522120	2965	2965	2965	2965	0
67	20230609	213300	22623522120	2965	2965	2965	2965	0
68	20230609	213200	22623522120	2965	2965	2965	2965	0
69	20230609	213100	22623522120	2965	2965	2965	2965	0
70	20230609	213000	22623522120	2965	2965	2965	2965	0
71	20230609	212900	22623522120	2965	2965	2965	2965	0
72	20230609	212800	22623522120	2965	2965	2965	2965	0
73	20230609	212700	22623522120	2965	2965	2965	2965	0
74	20230609	212600	22623522120	2965	2965	2965	2965	0
75	20230609	212500	22623522120	2965	2965	2965	2965	0
76	20230609	212400	22623522120	2965	2965	2965	2965	0
77	20230609	212300	22623522120	2965	2965	2965	2965	0
78	20230609	212200	22623522120	2965	2965	2965	2965	0
79	20230609	212100	22623522120	2965	2965	2965	2965	0
80	20230609	212000	22623522120	2965	2965	2965	2965	0
81	20230609	211900	22623522120	2965	2965	2965	2965	0
82	20230609	211800	22623522120	2965	2965	2965	2965	0
83	20230609	211700	22623522120	2965	2965	2965	2965	0
84	20230609	211600	22623522120	2965	2965	2965	2965	0
85	20230609	211500	22623522120	2965	2965	2965	2965	0
86	20230609	211400	22623522120	2965	2965	2965	2965	0
87	20230609	211300	22623522120	2965	2965	2965	2965	0
88	20230609	211200	22623522120	2965	2965	2965	2965	0
89	20230609	211100	22623522120	2965	2965	2965	2965	0
90	20230609	211000	22623522120	2965	2965	2965	2965	0
91	20230609	210900	22623522120	2965	2965	2965	2965	0
92	20230609	210800	22623522120	2965	2965	2965	2965	81221
93	20230609	210700	22623522120	2965	2965	2965	2965	0
94	20230609	210600	22623522120	2965	2965	2965	2965	0
95	20230609	210500	22623522120	2965	2965	2965	2965	0
96	20230609	210400	22623522120	2965	2965	2965	2965	0
97	20230609	210300	22623522120	2965	2965	2965	2965	0
98	20230609	210200	22623522120	2965	2965	2965	2965	0
99	20230609	210100	22623522120	2965	2965	2965	2965	0
100	20230609	210000	22623522120	2965	2965	2965	2965	0
101	20230609	205900	22623522120	2965	2965	2965	2965	0
102	20230609	205800	22623522120	2965	2965	2965	2965	0
103	20230609	205700	22623522120	2965	2965	2965	2965	0
104	20230609	205600	22623522120	2965	2965	2965	2965	0
105	20230609	205500	22623522120	2965	2965	2965	2965	0
106	20230609	205400	22623522120	2965	2965	2965	2965	0
107	20230609	205300	22623522120	2965	2965	2965	2965	0
108	20230609	205200	22623522120	2965	2965	2965	2965	0
109	20230609	205100	22623522120	2965	2965	2965	2965	0
110	20230609	205000	22623522120	2965	2965	2965	2965	0
111	20230609	204900	22623522120	2965	2965	2965	2965	0
112	20230609	204800	22623522120	2965	2965	2965	2965	0
113	20230609	204700	22623522120	2965	2965	2965	2965	0
114	20230609	204600	22623522120	2965	2965	2965	2965	0
115	20230609	204500	22623522120	2965	2965	2965	2965	0
116	20230609	204400	22623522120	2965	2965	2965	2965	0
117	20230609	204300	22623522120	2965	2965	2965	2965	0
118	20230609	204200	22623522120	2965	2965	2965	2965	0
119	20230609	204100	22623522120	2965	2965	2965	2965	0
120	20230609	204000	22623522120	2965	2965	2965	2965	0
121	20230609	203900	22623522120	2965	2965	2965	2965	0
122	20230609	203800	22623522120	2965	2965	2965	2965	81221
123	20230609	203700	22623522120	2965	2965	2965	2965	0
124	20230609	203600	22623522120	2965	2965	2965	2965	0
125	20230609	203500	22623522120	2965	2965	2965	2965	0
126	20230609	203400	22623522120	2965	2965	2965	2965	0
127	20230609	203300	22623522120	2965	2965	2965	2965	0
128	20230609	203200	22623522120	2965	2965	2965	2965	0
129	20230609	203100	22623522120	2965	2965	2965	2965	0
130	20230609	203000	22623522120	2965	2965	2965	2965	0
131	20230609	202900	22623522120	2965	2965	2965	2965	0
132	20230609	202800	22623522120	2965	2965	2965	2965	0
133	20230609	202700	22623522120	2965	2965	2965	2965	0
134	20230609	202600	22623522120	2965	2965	2965	2965	0
135	20230609	202500	22623522120	2965	2965	2965	2965	0
136	20230609	202400	22623522120	2965	2965	2965	2965	0
137	20230609	202300	22623522120	2965	2965	2965	2965	0
138	20230609	202200	22623522120	2965	2965	2965	2965	0
139	20230609	202100	22623522120	2965	2965	2965	2965	0
140	20230609	202000	22623522120	2965	2965	2965	2965	0
141	20230609	201900	22623522120	2965	2965	2965	2965	0
142	20230609	201800	22623522120	2965	2965	2965	2965	0
143	20230609	201700	22623522120	2965	2965	2965	2965	0
144	20230609	201600	22623522120	2965	2965	2965	2965	0
145	20230609	201500	22623522120	2965	2965	2965	2965	0
146	20230609	201400	22623522120	2965	2965	2965	2965	0
147	20230609	201300	22623522120	2965	2965	2965	2965	0
148	20230609	201200	22623522120	2965	2965	2965	2965	0
149	20230609	201100	22623522120	2965	2965	2965	2965	0
150	20230609	201000	22623522120	2965	2965	2965	2965	0
151	20230609	200900	22623522120	2965	2965	2965	2965	0
152	20230609	200800	22623522120	2965	2965	2965	2965	81221
153	20230609	200700	22623522120	2965	2965	2965	2965	0
154	20230609	200600	22623522120	2965	2965	2965	2965	0
155	20230609	200500	22623522120	2965	2965	2965	2965	0
156	20230609	200400	22623522120	2965	2965	2965	2965	0
157	20230609	200300	22623522120	2965	2965	2965	2965	0
158	20230609	200200	22623522120	2965	2965	2965	2965	0
159	20230609	200100	22623522120	2965	2965	2965	2965	0
160	20230609	200000	22623522120	2965	2965	2965	2965	0
161	20230609	195900	22623522120	2965	2965	2965	2965	0
162	20230609	195800	22623522120	2965	2965	2965	2965	0
163	20230609	195700	22623522120	2965	2965	2965	2965	0
164	20230609	195600	22623522120	2965	2965	2965	2965	0
165	20230609	195500	22623522120	2965	2965	2965	2965	0
166	20230609	195400	22623522120	2965	2965	2965	2965	0
167	20230609	195300	22623522120	2965	2965	2965	2965	0
168	20230609	195200	22623522120	2965	2965	2965	2965	0
169	20230609	195100	22623522120	2965	2965	2965	2965	0
170	20230609	195000	22623522120	2965	2965	2965	2965	0
171	20230609	194900	22623522120	2965	2965	2965	2965	0
172	20230609	194800	22623522120	2965	2965	2965	2965	0
173	20230609	194700	22623522120	2965	2965	2965	2965	0
174	20230609	194600	22623522120	2965	2965	2965	2965	0
175	20230609	194500	22623522120	2965	2965	2965	2965	0
176	20230609	194400	22623522120	2965	2965	2965	2965	0
177	20230609	194300	22623522120	2965	2965	2965	2965	0
178	20230609	194200	22623522120	2965	2965	2965	2965	0
179	20230609	194100	22623522120	2965	2965	2965	2965	0
180	20230609	194000	22623522120	2965	2965	2965	2965	0
181	20230609	193900	22623522120	2965	2965	2965	2965	0
182	20230609	193800	22623522120	2965	2965	2965	2965	81221
183	20230609	193700	22623522120	2965	2965	2965	2965	0
184	20230609	193600	22623522120	2965	2965	2965	2965	0
185	20230609	193500	22623522120	2965	2965	2965	2965	0
186	20230609	193400	22623522120	2965	2965	2965	2965	0
187	20230609	193300	22623522120	2965	2965	2965	2965	0
188	20230609	193200	22623522120	2965	2965	2965	2965	0
189	20230609	193100	22623522120	2965	2965	2965	2965	0
190	20230609	193000	22623522120	2965	2965	2965	2965	0
191	20230609	192900	22623522120	2965	2965	2965	2965	0
192	20230609	192800	22623522120	2965	2965	2965	2965	0
193	20230609	192700	22623522120	2965	2965	2965	2965	0
194	20230609	192600	22623522120	2965	2965	2965	2965	0
195	20230609	192500	22623522120	2965	2965	2965	2965	0
196	20230609	192400	22623522120	2965	2965	2965	2965	0
197	20230609	192300	22623522120	2965	2965	2965	2965	0
198	20230609	192200	22623522120	2965	2965	2965	2965	0
199	20230609	192100	22623522120	2965	2965	2965	2965	0
200	20230609	192000	22623522120	2965	2965	2965	2965	0
201	20230609	191900	22623522120	2965	2965	2965	2965	0
202	20230609	191800	22623522120	2965	2965	2965	2965	0
203	20230609	191700	22623522120	2965	2965	2965	2965	0
204	20230609	191600	22623522120	2965	2965	2965	2965	0
205	20230609	191500	22623522120	2965	2965	2965	2965	0
206	20230609	191400	22623522120	2965	2965	2965	2965	0
207	20230609	191300	22623522120	2965	2965	2965	2965	0
208	20230609	191200	22623522120	2965	2965	2965	2965	0
209	20230609	191100	22623522120	2965	2965	2965	2965	0
210	20230609	191000	22623522120	2965	2965	2965	2965	0
211	20230609	190900	22623522120	2965	2965	2965	2965	0
212	20230609	190800	22623522120	2965	2965	2965	2965	81221
213	20230609	190700	22623522120	2965	2965	2965	2965	0
214	20230609	190600	22623522120	2965	2965	2965	2965	0
215	20230609	190500	22623522120	2965	2965	2965	2965	0
216	20230609	190400	22623522120	2965	2965	2965	2965	0
217	20230609	190300	22623522120	2965	2965	2965	2965	0
218	20230609	190200	22623522120	2965	2965	2965	2965	0
219	20230609	190100	22623522120	2965	2965	2965	2965	0
220	20230609	190000	22623522120	2965	2965	2965	2965	0
221	20230609	185900	22623522120	2965	2965	2965	2965	0
222	20230609	185800	22623522120	2965	2965	2965	2965	0
223	20230609	185700	22623522120	2965	2965	2965	2965	0
224	20230609	185600	22623522120	2965	2965	2965	2965	0
225	20230609	185500	22623522120	2965	2965	2965	2965	0
226	20230609	185400	22623522120	2965	2965	2965	2965	0
227	20230609	185300	22623522120	2965	2965	2965	2965	0
228	20230609	185200	22623522120	2965	2965	2965	2965	0
229	20230609	185100	22623522120	2965	2965	2965	2965	0
230	20230609	185000	22623522120	2965	2965	2965	2965	0
231	20230609	184900	22623522120	2965	2965	2965	2965	0
232	20230609	184800	22623522120	2965	2965	2965	2965	0
233	20230609	184700	22623522120	2965	2965	2965	2965	0
234	20230609	184600	22623522120	2965	2965	2965	2965	0
235	20230609	184500	22623522120	2965	2965	2965	2965	0
236	20230609	184400	22623522120	2965	2965	2965	2965	0
237	20230609	184300	22623522120	2965	2965	2965	2965	0
238	20230609	184200	22623522120	2965	2965	2965	2965	0
239	20230609	184100	22623522120	2965	2965	2965	2965	0
240	20230609	184000	22623522120	2965	2965	2965	2965	0
241	20230609	183900	22623522120	2965	2965	2965	2965	0
242	20230609	183800	22623522120	2965	2965	2965	2965	81221
243	20230609	183700	22623522120	2965	2965	2965	2965	0
244	20230609	183600	22623522120	2965	2965	2965	2965	0
245	20230609	183500	22623522120	2965	2965	2965	2965	0
246	20230609	183400	22623522120	2965	2965	2965	2965	0
247	20230609	183300	22623522120	2965	2965	2965	2965	0
248	20230609	183200	22623522120	2965	2965	2965	2965	0
249	20230609	183100	22623522120	2965	2965	2965	2965	0
250	20230609	183000	22623522120	2965	2965	2965	2965	0
251	20230609	182900	22623522120	2965	2965	2965	2965	0
252	20230609	182800	22623522120	2965	2965	2965	2965	0
253	20230609	182700	22623522120	2965	2965	2965	2965	0
254	20230609	182600	22623522120	2965	2965	2965	2965	0
255	20230609	182500	22623522120	2965	2965	2965	2965	0
256	20230609	182400	22623522120	2965	2965	2965	2965	0
257	20230609	182300	22623522120	2965	2965	2965	2965	0
258	20230609	182200	22623522120	2965	2965	2965	2965	0
259	20230609	182100	22623522120	2965	2965	2965	2965	0
260	20230609	182000	22623522120	2965	2965	2965	2965	0
261	20230609	181900	22623522120	2965	2965	2965	2965	0
262	20230609	181800	22623522120	2965	2965	2965	2965	0
263	20230609	181700	22623522120	2965	2965	2965	2965	0
264	20230609	181600	22623522120	2965	2965	2965	2965	0
265	20230609	181500	22623522120	2965	2965	2965	2965	0
266	20230609	181400	22623522120	2965	2965	2965	2965	0
267	20230609	181300	22623522120	2965	2965	2965	2965	0
268	20230609	181200	22623522120	2965	2965	2965	2965	0
269	20230609	181100	22623522120	2965	2965	2965	2965	0
270	20230609	181000	22623522120	2965	2965	2965	2965	0
271	20230609	180900	22623522120	2965	2965	2965	2965	0
272	20230609	180800	22623522120	2965	2965	2965	2965	81221
273	20230609	180700	22623522120	2965	2965	2965	2965	0
274	20230609	180600	22623522120	2965	2965	2965	2965	0
275	20230609	180500	22623522120	2965	2965	2965	2965	0
276	20230609	180400	22623522120	2965	2965	2965	2965	0
277	20230609	180300	22623522120	2965	2965	2965	2965	0
278	20230609	180200	22623522120	2965	2965	2965	2965	0
279	20230609	180100	22623522120	2965	2965	2965	2965	0
280	20230609	180000	22623522120	2965	2965	2965	2965	0
281	20230609	175900	22623522120	2965	2965	2965	2965	0
282	20230609	175800	22623522120	2965	2965	2965	2965	0
283	20230609	175700	22623522120	2965	2965	2965	2965	0
284	20230609	175600	22623522120	2965	2965	2965	2965	0
285	20230609	175500	22623522120	2965	2965	2965	2965	0
286	20230609	175400	22623522120	2965	2965	2965	2965	0
287	20230609	175300	22623522120	2965	2965	2965	2965	0
288	20230609	175200	22623522120	2965	2965	2965	2965	0
289	20230609	175100	22623522120	2965	2965	2965	2965	0
290	20230609	175000	22623522120	2965	2965	2965	2965	0
291	20230609	174900	22623522120	2965	2965	2965	2965	0
292	20230609	174800	22623522120	2965	2965	2965	2965	0
293	20230609	174700	22623522120	2965	2965	2965	2965	0
294	20230609	174600	22623522120	2965	2965	2965	2965	0
295	20230609	174500	22623522120	2965	2965	2965	2965	0
296	20230609	174400	22623522120	2965	2965	2965	2965	0
297	20230609	174300	22623522120	2965	2965	2965	2965	0
298	20230609	174200	22623522120	2965	2965	2965	2965	0
299	20230609	174100	22623522120	2965	2965	2965	2965	0
300	20230609	174000	22623522120	2965	2965	2965	2965	0
301	20230609	173900	22623522120	2965	2965	2965	2965	0
302	20230609	173800	22623522120	2965	2965	2965	2965	81221
303	20230609	173700	22623522120	2965	2965	2965	2965	0
304	20230609	173600	22623522120	2965	2965	2965	2965	0
305	20230609	173500	22623522120	2965	2965	2965	2965	0
306	20230609	173400	22623522120	2965	2965	2965	2965	0
307	20230609	173300	22623522120	2965	2965	2965	2965	0
308	20230609	173200	22623522120	2965	2965	2965	2965	0
309	20230609	173100	22623522120	2965	2965	2965	2965	0
310	20230609	173000	22623522120	2965	2965	2965	2965	0
311	20230609	172900	22623522120	2965	2965	2965	2965	0
312	20230609	172800	22623522120	2965	2965	2965	2965	0
313	20230609	172700	22623522120	2965	2965	2965	2965	0
314	20230609	172600	22623522120	2965	2965	2965	2965	0
315	20230609	172500	22623522120	2965	2965	2965	2965	0
316	20230609	172400	22623522120	2965	2965	2965	2965	0
317	20230609	172300	22623522120	2965	2965	2965	2965	0
318	20230609	172200	22623522120	2965	2965	2965	2965	0
319	20230609	172100	22623522120	2965	2965	2965	2965	0
320	20230609	172000	22623522120	2965	2965	2965	2965	0
321	20230609	171900	22623522120	2965	2965	2965	2965	0
322	20230609	171800	22623522120	2965	2965	2965	2965	0
323	20230609	171700	22623522120	2965	2965	2965	2965	0
324	20230609	171600	22623522120	2965	2965	2965	2965	0
325	20230609	171500	22623522120	2965	2965	2965	2965	0
326	20230609	171400	22623522120	2965	2965	2965	2965	0
327	20230609	171300	22623522120	2965	2965	2965	2965	0
328	20230609	171200	22623522120	2965	2965	2965	2965	0
329	20230609	171100	22623522120	2965	2965	2965	2965	0
330	20230609	171000	22623522120	2965	2965	2965	2965	0
331	20230609	170900	22623522120	2965	2965	2965	2965	0
332	20230609	170800	22623522120	2965	2965	2965	2965	81221
333	20230609	170700	22623522120	2965	2965	2965	2965	0
334	20230609	170600	22623522120	2965	2965	2965	2965	0
335	20230609	170500	22623522120	2965	2965	2965	2965	0
336	20230609	170400	22623522120	2965	2965	2965	2965	0
337	20230609	170300	22623522120	2965	2965	2965	2965	0
338	20230609	170200	22623522120	2965	2965	2965	2965	0
339	20230609	170100	22623522120	2965	2965	2965	2965	0
340	20230609	170000	22623522120	2965	2965	2965	2965	0
341	20230609	165900	22623522120	2965	2965	2965	2965	0
342	20230609	165800	22623522120	2965	2965	2965	2965	0
343	20230609	165700	22623522120	2965	2965	2965	2965	0
344	20230609	165600	22623522120	2965	2965	2965	2965	0
345	20230609	165500	22623522120	2965	2965	2965	2965	0
346	20230609	165400	22623522120	2965	2965	2965	2965	0
347	20230609	165300	22623522120	2965	2965	2965	2965	0
348	20230609	165200	22623522120	2965	2965	2965	2965	0
349	20230609	165100	22623522120	2965	2965	2965	2965	0
350	20230609	165000	22623522120	2965	2965	2965	2965	0
351	20230609	164900	22623522120	2965	2965	2965	2965	0
352	20230609	164800	22623522120	2965	2965	2965	2965	0
353	20230609	164700	22623522120	2965	2965	2965	2965	0
354	20230609	164600	22623522120	2965	2965	2965	2965	0
355	20230609	164500	22623522120	2965	2965	2965	2965	0
356	20230609	164400	22623522120	2965	2965	2965	2965	0
357	20230609	164300	22623522120	2965	2965	2965	2965	0
358	20230609	164200	22623522120	2965	2965	2965	2965	0
359	20230609	164100	22623522120	2965	2965	2965	2965	0
360	20230609	164000	22623522120	2965	2965	2965	2965	0
361	20230609	163900	22623522120	2965	2965	2965	2965	0
362	20230609	163800	22623522120	2965	2965	2965	2965	81221
363	20230609	163700	22623522120	2965	2965	2965	2965	0
364	20230609	163600	22623522120	2965	2965	2965	2965	0
365	20230609	163500	22623522120	2965	2965	2965	2965	0
366	20230609	163400	22623522120	2965	2965	2965	2965	0
367	20230609	163300	22623522120	2965	2965	2965	2965	0
368	20230609	163200	22623522120	2965	2965	2965	2965	0
369	20230609	163100	22623522120	2965	2965	2965	2965	0
370	20230609	163000	22623522120	2965	2965	2965	2965	0
371	20230609	162900	22623522120	2965	2965	2965	2965	0
372	20230609	162800	22623522120	2965	2965	2965	2965	0
373	20230609	162700	22623522120	2965	2965	2965	2965	0
374	20230609	162600	22623522120	2965	2965	2965	2965	0
375	20230609	162500	22623522120	2965	2965	2965	2965	0
376	20230609	162400	22623522120	2965	2965	2965	2965	0
377	20230609	162300	22623522120	2965	2965	2965	2965	0
378	20230609	162200	22623522120	2965	2965	2965	2965	0
379	20230609	162100	22623522120	2965	2965	2965	2965	0
380	20230609	162000	22623522120	2965	2965	2965	2965	0
381	20230609	161900	22623522120	2965	2965	2965	2965	0
382	20230609	161800	22623522120	2965	2965	2965	2965	0
383	20230609	161700	22623522120	2965	2965	2965	2965	0
384	20230609	161600	22623522120	2965	2965	2965	2965	0
385	20230609	161500	22623522120	2965	2965	2965	2965	0
386	20230609	161400	22623522120	2965	2965	2965	2965	0
387	20230609	161300	22623522120	2965	2965	2965	2965	0
388	20230609	161200	22623522120	2965	2965	2965	2965	0
389	20230609	161100	22623522120	2965	2965	2965	2965	0
390	20230609	161000	22623522120	2965	2965	2965	2965	0
391	20230609	160900	22623522120	2965	2965	2965	2965	0
392	20230609	160800	22623522120	2965	2965	2965	2965	81221
393	20230609	160700	22623522120	2965	2965	2965	2965	0
394	20230609	160600	22623522120	2965	2965	2965	2965	0
395	20230609	160500	22623522120	2965	2965	2965	2965	0
396	20230609	160400	22623522120	2965	2965	2965	2965	0
397	20230609	160300	22623522120	2965	2965	2965	2965	0
398	20230609	160200	22623522120	2965	2965	2965	2965	0
399	20230609	160100	22623522120	2965	2965	2965	2965	0
400	20230609	160000	22623522120	2965	2965	2965	2965	0
401	20230609	155900	22623522120	2965	2965	2965	2965	0
402	20230609	155800	22623522120	2965	2965	2965	2965	0
403	20230609	155700	22623522120	2965	2965	2965	2965	0
404	20230609	155600	22623522120	2965	2965	2965	2965	0
405	20230609	155500	22623522120	2965	2965	2965	2965	0
406	20230609	155400	22623522120	2965	2965	2965	2965	0
407	20230609	155300	22623522120	2965	2965	2965	2965	0
408	20230609	155200	22623522120	2965	2965	2965	2965	0
409	20230609	155100	22623522120	2965	2965	2965	2965	0
410	20230609	155000	22623522120	2965	2965	2965	2965	0
411	20230609	154900	22623522120	2965	2965	2965	2965	0
412	20230609	154800	22623522120	2965	2965	2965	2965	0
413	20230609	154700	22623522120	2965	2965	2965	2965	0
414	20230609	154600	22623522120	2965	2965	2965	2965	0
415	20230609	154500	22623522120	2965	2965	2965	2965	0
416	20230609	154400	22623522120	2965	2965	2965	2965	0
417	20230609	154300	22623522120	2965	2965	2965	2965	0
418	20230609	154200	22623522120	2965	2965	2965	2965	0
419	20230609	154100	22623522120	2965	2965	2965	2965	0
420	20230609	154000	22623522120	2965	2965	2965	2965	0
421	20230609	153900	22623522120	2965	2965	2965	2965	0
422	20230609	153800	22623522120	2965	2965	2965	2965	81221
423	20230609	153700	22623522120	2965	2965	2965	2965	0
424	20230609	153600	22623522120	2965	2965	2965	2965	0
425	20230609	153500	22623522120	2965	2965	2965	2965	0
426	20230609	153400	22623522120	2965	2965	2965	2965	0
427	20230609	153300	22623522120	2965	2965	2965	2965	0
428	20230609	153200	22623522120	2965	2965	2965	2965	0
429	20230609	153100	22623522120	2965	2965	2965	2965	0
430	20230609	153000	22623522120	2965	2965	2965	2965	81221
431	20230609	152900	22382701855	2965	2965	2965	2965	0
432	20230609	152800	22382701855	2965	2965	2965	2965	0
433	20230609	152700	22382701855	2965	2965	2965	2965	0
434	20230609	152600	22382701855	2965	2965	2965	2965	0
435	20230609	152500	22382701855	2965	2965	2965	2965	0
436	20230609	152400	22382701855	2965	2965	2965	2965	0
437	20230609	152300	22382701855	2965	2965	2965	2965	0
438	20230609	152200	22382701855	2965	2965	2965	2965	0
439	20230609	152100	22382701855	2965	2965	2965	2965	0
440	20230609	152000	22382701855	2965	2965	2965	2965	0
441	20230609	151900	22382701855	2965	2975	2980	2965	19652
442	20230609	151800	22324365405	2975	2970	2980	2970	4097
443	20230609	151700	22312181030	2970	2970	2980	2970	13258
444	20230609	151600	22272779760	2970	2970	2975	2965	14062
445	20230609	151500	22231009275	2970	2970	2975	2970	16048
446	20230609	151400	22183303455	2975	2975	2980	2970	8176
447	20230609	151300	22158976295	2980	2975	2980	2970	4827
448	20230609	151200	22144603575	2975	2980	2980	2970	11053
449	20230609	151100	22111710900	2980	2980	2980	2975	7762
450	20230609	151000	22088583925	2980	2990	2990	2975	14905
451	20230609	150900	22044161885	2990	2985	2995	2980	24379
452	20230609	150800	21971328415	2985	2980	2985	2975	13061
453	20230609	150700	21932398340	2980	2965	2980	2965	23688
454	20230609	150600	21861983540	2970	2970	2975	2960	21903
455	20230609	150500	21797004300	2970	2975	2975	2970	2987
456	20230609	150400	21788131755	2975	2970	2975	2965	8502
457	20230609	150300	21762881430	2970	2965	2970	2960	20225
458	20230609	150200	21702969165	2965	2965	2965	2960	13493
459	20230609	150100	21663003930	2965	2970	2970	2960	12929
460	20230609	150000	21624677215	2970	2965	2970	2960	6927
461	20230609	145900	21604136555	2965	2970	2970	2965	11137
462	20230609	145800	21571115190	2970	2970	2970	2965	4460
463	20230609	145700	21557881140	2970	2965	2970	2965	5982
464	20230609	145600	21540130515	2970	2970	2975	2965	6502
465	20230609	145500	21520820935	2965	2970	2970	2965	3097
466	20230609	145400	21511629735	2970	2965	2970	2965	4710
467	20230609	145300	21497664325	2965	2975	2975	2965	21277
468	20230609	145200	21434535620	2975	2965	2975	2965	4580
469	20230609	145100	21420935065	2965	2970	2970	2965	6629
470	20230609	145000	21401278575	2970	2975	2975	2970	13531
471	20230609	144900	21361079800	2975	2965	2975	2965	10240
472	20230609	144800	21330677140	2970	2965	2975	2965	10833
473	20230609	144700	21298525195	2965	2975	2975	2965	9708
474	20230609	144600	21269735630	2970	2975	2975	2970	13389
475	20230609	144500	21229945790	2970	2970	2975	2965	9259
476	20230609	144400	21202446700	2970	2970	2970	2960	37540
477	20230609	144300	21091092485	2970	2970	2975	2970	15786
478	20230609	144200	21044207640	2970	2975	2975	2965	16068
479	20230609	144100	20996480365	2975	2970	2985	2965	20250
480	20230609	144000	20936277335	2970	2980	2985	2965	42532
481	20230609	143900	20809833425	2985	2990	2990	2970	51278
482	20230609	143800	20657050395	2990	2995	2995	2985	15303
483	20230609	143700	20611322495	2990	2990	2995	2985	8749
484	20230609	143600	20585163500	2990	2990	2995	2980	36927
485	20230609	143500	20474969320	2990	2980	3000	2980	53206
486	20230609	143400	20315944755	2985	3010	3010	2975	69356
487	20230609	143300	20108732815	3005	3005	3010	2990	46720
488	20230609	143200	19968692440	3005	2995	3010	2995	53505
489	20230609	143100	19808230610	2995	3015	3025	2985	84552
490	20230609	143000	19554575785	3015	3025	3025	3000	61300
491	20230609	142900	19370043605	3025	3020	3030	3015	22165
492	20230609	142800	19303008225	3025	3015	3045	3015	63683
493	20230609	142700	19110200760	3020	3025	3025	3010	32479
494	20230609	142600	19012227445	3020	3025	3035	3020	39766
495	20230609	142500	18891894575	3025	3010	3035	3005	60590
496	20230609	142400	18708975685	3005	3015	3020	3000	126858
497	20230609	142300	18327380270	3015	3050	3050	3005	151964
498	20230609	142200	17867523045	3050	3070	3070	3040	116655
499	20230609	142100	17511690870	3065	3070	3090	3065	89555
500	20230609	142000	17236108545	3065	3060	3100	3055	244412
501	20230609	141900	16482362330	3060	3050	3065	3030	99013
502	20230609	141800	16180723935	3045	3050	3075	3045	88827
503	20230609	141700	15908844670	3050	3080	3085	3050	153877
504	20230609	141600	15436523925	3085	3070	3100	3060	199008
505	20230609	141500	14823450535	3070	3055	3095	3045	258195
506	20230609	141400	14029800000	3055	3080	3090	3055	245062
507	20230609	141300	13277681660	3080	3100	3115	3080	502807
508	20230609	141200	11721167645	3100	3020	3100	3015	770876
509	20230609	141100	9355430895	3020	2975	3025	2970	160510
510	20230609	141000	8872322785	2970	2975	2975	2970	453
511	20230609	140900	8870975625	2975	2980	2980	2975	4915
512	20230609	140800	8856347690	2980	2975	2985	2975	6149
513	20230609	140700	8838024735	2975	2975	2980	2975	4508
514	20230609	140600	8824607810	2975	2975	2975	2970	2261
515	20230609	140500	8817881365	2975	2970	2975	2970	241
516	20230609	140400	8817164725	2975	2970	2975	2970	246
517	20230609	140300	8816434000	2965	2970	2970	2960	5028
518	20230609	140200	8801527140	2970	2970	2970	2965	666
519	20230609	140100	8799549620	2970	2965	2970	2960	5098
520	20230609	140000	8784432025	2970	2975	2980	2970	7210
521	20230609	135900	8763009205	2975	2975	2975	2970	3315
522	20230609	135800	8753149485	2980	2975	2980	2970	6628
523	20230609	135700	8733437230	2980	2980	2980	2975	2095
524	20230609	135600	8727194165	2980	2975	2980	2975	12219
525	20230609	135500	8690806640	2975	2970	2975	2970	4051
526	20230609	135400	8678755215	2970	2970	2975	2965	9497
527	20230609	135300	8650550635	2970	2980	2985	2960	16412
528	20230609	135200	8601667725	2980	2965	2980	2960	16771
529	20230609	135100	8551825990	2965	2955	2970	2955	16605
530	20230609	135000	8502604135	2955	2960	2965	2955	6812
531	20230609	134900	8482457050	2960	2960	2960	2955	4144
532	20230609	134800	8470190815	2960	2950	2965	2950	21101
533	20230609	134700	8407798685	2950	2955	2955	2950	2207
534	20230609	134600	8401288005	2955	2950	2955	2950	786
535	20230609	134500	8398969230	2950	2955	2955	2950	1708
536	20230609	134400	8393925840	2950	2935	2955	2935	15072
537	20230609	134300	8349573300	2935	2935	2935	2935	6053
538	20230609	134200	8331807745	2935	2940	2940	2935	3185
539	20230609	134100	8322452610	2940	2935	2940	2935	4
540	20230609	134000	8322440865	2935	2935	2940	2930	3680
541	20230609	133900	8311648075	2930	2940	2940	2930	8538
542	20230609	133800	8286590615	2935	2940	2945	2935	3121
543	20230609	133700	8277424465	2940	2940	2940	2935	2290
544	20230609	133600	8270699060	2940	2940	2940	2940	2734
545	20230609	133500	8262661100	2945	2940	2945	2940	4887
546	20230609	133400	8248287155	2945	2950	2950	2945	2995
547	20230609	133300	8239466875	2950	2945	2950	2945	71
548	20230609	133200	8239257725	2945	2945	2945	2945	200
549	20230609	133100	8238668725	2945	2945	2950	2945	2613
550	20230609	133000	8230973185	2945	2945	2945	2945	964
551	20230609	132900	8228134205	2940	2945	2950	2940	1450
552	20230609	132800	8223863235	2945	2945	2945	2940	173
553	20230609	132700	8223353755	2945	2945	2950	2945	524
554	20230609	132600	8221809485	2950	2945	2950	2945	1229
555	20230609	132500	8218188570	2945	2950	2950	2945	2055
556	20230609	132400	8212136570	2950	2950	2950	2950	309
557	20230609	132300	8211225020	2950	2950	2950	2950	908
558	20230609	132200	8208546420	2945	2940	2945	2940	4990
559	20230609	132100	8193858380	2945	2945	2945	2945	1995
560	20230609	132000	8187983105	2945	2945	2945	2940	2522
561	20230609	131900	8180563550	2940	2945	2945	2940	3104
562	20230609	131800	8171435395	2940	2940	2940	2935	2114
563	20230609	131700	8165229650	2940	2940	2940	2935	1347
564	20230609	131600	8161274785	2940	2940	2940	2940	949
565	20230609	131500	8158484725	2935	2930	2935	2930	3631
566	20230609	131400	8147835930	2935	2935	2935	2930	1975
567	20230609	131300	8142048195	2935	2935	2935	2925	31056
568	20230609	131200	8051052165	2935	2950	2950	2935	12528
569	20230609	131100	8014237020	2950	2945	2950	2940	2129
570	20230609	131000	8007965725	2940	2940	2950	2940	1161
571	20230609	130900	8004552350	2940	2935	2945	2935	7348
572	20230609	130800	7982972300	2930	2930	2945	2930	9330
573	20230609	130700	7955608100	2930	2950	2955	2930	55642
574	20230609	130600	7791697555	2950	2955	2955	2950	14700
575	20230609	130500	7748297250	2955	2955	2955	2955	4899
576	20230609	130400	7733820705	2955	2955	2955	2955	6549
577	20230609	130300	7714468410	2955	2960	2960	2955	2472
578	20230609	130200	7707161815	2955	2955	2955	2955	1034
579	20230609	130100	7704106345	2955	2955	2955	2955	5346
580	20230609	130000	7688308915	2960	2960	2960	2960	461
581	20230609	125900	7686944355	2955	2960	2960	2955	2395
582	20230609	125800	7679860685	2960	2955	2960	2955	5607
583	20230609	125700	7663288985	2955	2955	2960	2955	5624
584	20230609	125600	7646654700	2955	2955	2960	2955	985
585	20230609	125500	7643743925	2960	2960	2960	2955	808
586	20230609	125400	7641355185	2960	2960	2960	2960	753
587	20230609	125300	7639126305	2960	2960	2960	2955	16290
588	20230609	125200	7590972090	2960	2960	2960	2960	11434
589	20230609	125100	7557127450	2960	2960	2965	2960	879
590	20230609	125000	7554521560	2965	2965	2970	2960	2488
591	20230609	124900	7547141955	2960	2965	2965	2960	157
592	20230609	124800	7546677015	2965	2965	2970	2960	1183
593	20230609	124700	7543169360	2965	2965	2970	2960	2216
594	20230609	124600	7536599190	2965	2970	2970	2965	6639
595	20230609	124500	7516914055	2970	2970	2970	2965	1367
596	20230609	124400	7512858025	2965	2970	2970	2965	439
597	20230609	124300	7511556040	2970	2970	2970	2965	642
598	20230609	124200	7509649490	2965	2965	2965	2965	3808
599	20230609	124100	7498358770	2960	2960	2960	2960	5567
600	20230609	124000	7481880450	2960	2965	2965	2960	6747
601	20230609	123900	7461907485	2965	2965	2965	2960	1917
602	20230609	123800	7456225485	2960	2955	2960	2955	4815
603	20230609	123700	7441976945	2960	2960	2960	2960	396
604	20230609	123600	7440804785	2960	2965	2965	2960	7018
605	20230609	123500	7420029595	2965	2970	2970	2965	3105
606	20230609	123400	7410822755	2970	2965	2970	2965	918
607	20230609	123300	7408100845	2965	2960	2965	2955	1383
608	20230609	123200	7404003085	2960	2960	2960	2955	1373
609	20230609	123100	7399944970	2960	2960	2960	2955	1322
610	20230609	123000	7396035395	2960	2960	2965	2960	6373
611	20230609	122900	7377169630	2960	2965	2965	2955	15784
612	20230609	122800	7330491790	2960	2965	2965	2955	5541
613	20230609	122700	7314082165	2965	2960	2970	2955	5167
614	20230609	122600	7298796520	2960	2965	2970	2960	11813
615	20230609	122500	7263828785	2960	2970	2970	2960	11077
616	20230609	122400	7231027175	2965	2965	2970	2965	823
617	20230609	122300	7228586730	2965	2965	2970	2960	2249
618	20230609	122200	7221926480	2965	2970	2970	2965	8935
619	20230609	122100	7195432725	2965	2970	2970	2965	12447
620	20230609	122000	7158480600	2975	2975	2975	2970	3131
621	20230609	121900	7149179245	2975	2975	2975	2975	34
622	20230609	121800	7149078095	2975	2975	2975	2970	61
623	20230609	121700	7148896715	2975	2975	2975	2975	52
624	20230609	121600	7148742015	2975	2975	2975	2975	2201
625	20230609	121500	7142194040	2980	2975	2980	2975	299
626	20230609	121400	7141304510	2975	2980	2980	2975	1790
627	20230609	121300	7135971310	2975	2980	2985	2975	4927
628	20230609	121200	7121298175	2980	2975	2980	2975	981
629	20230609	121100	7118375700	2975	2980	2980	2975	1895
630	20230609	121000	7112728825	2975	2970	2975	2970	323
631	20230609	120900	7111768175	2975	2975	2975	2970	138
632	20230609	120800	7111358295	2975	2980	2980	2970	100
633	20230609	120700	7111061180	2980	2975	2980	2970	557
634	20230609	120600	7109403765	2975	2970	2975	2970	2340
635	20230609	120500	7102453885	2970	2970	2980	2970	974
636	20230609	120400	7099557005	2975	2975	2975	2970	3052
637	20230609	120300	7090488775	2975	2970	2975	2970	245
638	20230609	120200	7089760055	2970	2975	2975	2970	345
639	20230609	120100	7088734830	2975	2980	2980	2975	3098
640	20230609	120000	7079509000	2985	2975	2985	2975	2633
641	20230609	115900	7071664790	2975	2980	2980	2975	102
642	20230609	115800	7071361245	2975	2975	2975	2975	500
643	20230609	115700	7069873745	2975	2980	2980	2975	2622
644	20230609	115600	7062070485	2980	2985	2985	2980	1432
645	20230609	115500	7057799765	2985	2980	2985	2975	8658
646	20230609	115400	7031999050	2975	2975	2975	2975	1512
647	20230609	115300	7027500850	2975	2980	2980	2975	2236
648	20230609	115200	7020838495	2980	2980	2980	2980	1285
649	20230609	115100	7017009195	2980	2980	2980	2975	4240
650	20230609	115000	7004377710	2980	2980	2980	2980	38
651	20230609	114900	7004264470	2980	2980	2980	2975	3887
652	20230609	114800	6992696820	2985	2975	2985	2970	2777
653	20230609	114700	6984433715	2970	2975	2975	2970	874
654	20230609	114600	6981833810	2975	2975	2975	2970	1019
655	20230609	114500	6978802335	2975	2975	2975	2970	2436
656	20230609	114400	6971557195	2975	2980	2980	2970	2671
657	20230609	114300	6963609665	2980	2975	2980	2975	1501
658	20230609	114200	6959144170	2970	2975	2975	2970	955
659	20230609	114100	6956303345	2975	2975	2975	2975	508
660	20230609	114000	6954792045	2975	2970	2975	2970	1412
661	20230609	113900	6950592515	2975	2975	2975	2975	1
662	20230609	113800	6950589540	2970	2975	2975	2970	1332
663	20230609	113700	6946631010	2970	2975	2975	2970	2929
664	20230609	113600	6937928880	2970	2965	2970	2965	7891
665	20230609	113500	6914531925	2965	2975	2975	2965	13045
666	20230609	113400	6875831535	2970	2970	2980	2970	474
667	20230609	113300	6874422015	2975	2975	2975	2975	270
668	20230609	113200	6873618765	2970	2980	2980	2970	4813
669	20230609	113100	6859310085	2975	2975	2980	2975	1282
670	20230609	113000	6855496030	2970	2965	2970	2965	3607
671	20230609	112900	6844783610	2965	2965	2970	2965	1271
672	20230609	112800	6841010185	2970	2965	2970	2965	346
673	20230609	112700	6839982695	2965	2970	2970	2965	1429
674	20230609	112600	6835740160	2970	2970	2970	2965	1173
675	20230609	112500	6832259710	2970	2970	2970	2965	7027
676	20230609	112400	6811396630	2970	2970	2970	2965	13576
677	20230609	112300	6771129320	2975	2970	2975	2965	3012
678	20230609	112200	6762193975	2970	2975	2975	2970	17680
679	20230609	112100	6709677215	2975	2975	2980	2975	6832
680	20230609	112000	6689352010	2975	2980	2980	2975	601
681	20230609	111900	6687562695	2980	2980	2985	2975	3068
682	20230609	111800	6678420835	2980	2980	2990	2975	6735
683	20230609	111700	6658355390	2990	2985	2990	2975	2834
684	20230609	111600	6649887205	2975	2990	2990	2975	464
685	20230609	111500	6648506700	2990	2985	2990	2970	17216
686	20230609	111400	6597334675	2985	2975	2985	2975	3678
687	20230609	111300	6586392095	2980	2980	2980	2975	3089
688	20230609	111200	6577190285	2975	2985	2990	2975	1780
689	20230609	111100	6571877030	2985	2980	2985	2980	3058
690	20230609	111000	6562762525	2980	2980	2980	2980	1595
691	20230609	110900	6558009425	2980	2975	2980	2975	1912
692	20230609	110800	6552315665	2980	2970	2980	2970	133
693	20230609	110700	6551920325	2970	2985	2985	2970	13834
694	20230609	110600	6510811230	2975	2975	2980	2970	3860
695	20230609	110500	6499332220	2975	2985	2985	2970	6755
696	20230609	110400	6479235235	2980	2980	2980	2975	7029
697	20230609	110300	6458313775	2980	2985	2985	2975	2575
698	20230609	110200	6450651975	2985	2985	2985	2975	5119
699	20230609	110100	6435402285	2985	2990	2990	2985	1554
700	20230609	110000	6430760010	2985	2995	2995	2985	3745
701	20230609	105900	6419564540	2995	2990	2995	2990	2521
702	20230609	105800	6412017795	2985	2980	2985	2975	11180
703	20230609	105700	6378751910	2975	2980	2985	2975	11062
704	20230609	105600	6345800155	2980	2980	2985	2980	3058
705	20230609	105500	6336687300	2985	2990	2990	2985	4550
706	20230609	105400	6323102735	2990	2995	2995	2985	5834
707	20230609	105300	6305645475	2995	3000	3000	2995	937
708	20230609	105200	6302838330	2995	2995	3000	2995	4876
709	20230609	105100	6288224185	2995	2995	3000	2995	2265
710	20230609	105000	6281439410	2995	3010	3010	2995	15329
711	20230609	104900	6235395930	3015	3005	3015	3005	7032
712	20230609	104800	6214235600	3010	3005	3010	3000	8685
713	20230609	104700	6188140890	3005	3000	3005	3000	15020
714	20230609	104600	6143057650	2995	2995	3000	2995	2930
715	20230609	104500	6134282250	2990	2985	2995	2985	2995
716	20230609	104400	6125340335	2985	2990	2995	2985	10326
717	20230609	104300	6094492735	2985	3000	3000	2985	8982
718	20230609	104200	6067605945	3005	2995	3005	2990	6379
719	20230609	104100	6048504935	2995	2995	3005	2990	11342
720	20230609	104000	6014512635	2995	3010	3010	2995	8498
721	20230609	103900	5989005300	3005	3000	3010	3000	6669
722	20230609	103800	5968959655	3000	3010	3015	3000	19061
723	20230609	103700	5911663425	3010	3005	3020	3005	66633
724	20230609	103600	5711030140	3005	2985	3015	2985	93563
725	20230609	103500	5429700550	2980	2970	2980	2970	8215
726	20230609	103400	5405221855	2970	2980	2980	2970	4643
727	20230609	103300	5391413075	2980	2970	2980	2970	7894
728	20230609	103200	5367962575	2970	2970	2970	2970	2302
729	20230609	103100	5361125635	2970	2975	2975	2970	1005
730	20230609	103000	5358139090	2975	2980	2985	2970	4522
731	20230609	102900	5344694925	2980	2975	2980	2975	2642
732	20230609	102800	5336821820	2975	2975	2975	2975	4890
733	20230609	102700	5322274070	2975	2975	2975	2975	799
734	20230609	102600	5319897045	2975	2985	2985	2975	348
735	20230609	102500	5318860190	2980	2985	2985	2980	1255
736	20230609	102400	5315118615	2985	2975	2985	2975	7503
737	20230609	102300	5292761645	2975	2970	2975	2970	2278
738	20230609	102200	5285995730	2970	2975	2975	2970	1881
739	20230609	102100	5280406930	2980	2970	2980	2970	2350
740	20230609	102000	5273418090	2970	2970	2975	2970	6361
741	20230609	101900	5254525080	2975	2970	2975	2970	7118
742	20230609	101800	5233382930	2970	2970	2980	2970	4684
743	20230609	101700	5219463145	2975	2975	2975	2965	23531
744	20230609	101600	5149503855	2975	2975	2980	2975	2183
745	20230609	101500	5143004290	2975	2980	2980	2975	4098
746	20230609	101400	5130804095	2975	2980	2980	2975	2760
747	20230609	101300	5122585880	2980	2980	2985	2980	3691
748	20230609	101200	5111585700	2985	2985	2985	2980	3996
749	20230609	101100	5099665800	2985	2980	2985	2980	290
750	20230609	101000	5098800270	2980	2980	2985	2980	6434
751	20230609	100900	5079617950	2980	2985	2985	2980	1937
752	20230609	100800	5073845615	2985	2990	2995	2980	4359
753	20230609	100700	5060820340	2995	2985	3000	2985	8440
754	20230609	100600	5035571080	2980	2980	2985	2975	2321
755	20230609	100500	5028645210	2985	2985	2990	2975	13498
756	20230609	100400	4988405195	2985	2975	2990	2975	4121
757	20230609	100300	4976117225	2980	2980	2980	2975	3638
758	20230609	100200	4965276000	2980	2970	2980	2970	8429
759	20230609	100100	4940221380	2965	2970	2970	2965	3396
760	20230609	100000	4930143840	2970	2965	2975	2965	3131
761	20230609	095900	4920848680	2975	2970	2975	2965	10699
762	20230609	095800	4889106135	2965	2960	2970	2960	1261
763	20230609	095700	4885373485	2960	2970	2975	2960	10695
764	20230609	095600	4853654655	2965	2960	2970	2960	8807
765	20230609	095500	4827569680	2960	2980	2980	2960	37869
766	20230609	095400	4715176345	2980	2980	2980	2980	1762
767	20230609	095300	4709925585	2980	2980	2985	2980	5076
768	20230609	095200	4694797505	2985	2980	2985	2980	4670
769	20230609	095100	4680876785	2980	2975	2980	2975	6103
770	20230609	095000	4662696805	2975	2975	2980	2970	4130
771	20230609	094900	4650405715	2975	2985	2990	2970	24155
772	20230609	094800	4578485355	2990	2995	3000	2985	25726
773	20230609	094700	4501582775	2995	3000	3000	2995	1905
774	20230609	094600	4495877055	3000	3000	3005	2995	7617
775	20230609	094500	4473027415	3000	3000	3000	2995	11482
776	20230609	094400	4438581835	3005	3000	3005	3000	5469
777	20230609	094300	4422160545	3005	3000	3005	2995	3321
778	20230609	094200	4412193860	3000	2995	3000	2995	8503
779	20230609	094100	4386687220	2995	2990	3005	2990	7871
780	20230609	094000	4363097490	2995	2995	2995	2990	4084
781	20230609	093900	4350879740	2995	3000	3000	2985	7860
782	20230609	093800	4327357005	3000	2995	3005	2995	8806
783	20230609	093700	4300946650	2995	2995	3000	2985	13513
784	20230609	093600	4260514635	2995	2995	3000	2990	9664
785	20230609	093500	4231571550	2995	2995	3000	2995	5514
786	20230609	093400	4215052400	2995	2985	3000	2985	10249
787	20230609	093300	4184340620	2985	2990	2990	2975	36262
788	20230609	093200	4076188445	2990	2995	2995	2985	5287
789	20230609	093100	4060377020	2990	3000	3000	2985	38019
790	20230609	093000	3946589170	3000	3000	3005	2995	10426
791	20230609	092900	3915318860	3000	3010	3010	2995	58069
792	20230609	092800	3740988235	3015	3015	3020	3010	30259
793	20230609	092700	3649834805	3015	3030	3030	3015	32057
794	20230609	092600	3552931245	3030	3015	3030	3010	60095
795	20230609	092500	3371271515	3020	3015	3025	3015	13654
796	20230609	092400	3330042745	3020	3020	3025	3015	21986
797	20230609	092300	3263704480	3025	3035	3040	3020	40039
798	20230609	092200	3142485705	3035	3005	3035	3005	64875
799	20230609	092100	2946230600	3010	3005	3010	3000	18719
800	20230609	092000	2889965950	3000	3025	3030	3000	74942
801	20230609	091900	2663971390	3030	3020	3045	3010	134253
802	20230609	091800	2257728710	3025	3005	3025	3005	129940
803	20230609	091700	1865625375	3005	2995	3005	2990	60916
804	20230609	091600	1683013760	2995	2990	3000	2975	44099
805	20230609	091500	1551101420	2985	2965	2990	2965	21046
806	20230609	091400	1488275800	2965	2970	2975	2965	14649
807	20230609	091300	1444767785	2975	2965	2980	2965	9221
808	20230609	091200	1417368775	2965	2950	2965	2945	12557
809	20230609	091100	1380254160	2950	2955	2955	2945	18010
810	20230609	091000	1327138760	2955	2980	2980	2950	44448
811	20230609	090900	1195271130	2980	2990	2990	2980	13928
812	20230609	090800	1153679445	2990	2980	2990	2975	16612
813	20230609	090700	1104136270	2980	2980	2985	2975	14296
814	20230609	090600	1061543330	2980	2975	2995	2975	26179
815	20230609	090500	983356060	2970	3000	3005	2965	59303
816	20230609	090400	806321740	3000	2985	3010	2985	83870
817	20230609	090300	554758245	2985	2965	3005	2965	64660
818	20230609	090200	361334605	2960	2960	2965	2950	35626
819	20230609	090100	256007620	2960	2965	2980	2960	18636
820	20230609	090000	200756380	2970	2970	2980	2960	63313