KissMeData/024890/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	225800	31529545360	2960	2960	2960	2960	41622
3	20230602	225700	31529545360	2960	2960	2960	2960	0
4	20230602	225600	31529545360	2960	2960	2960	2960	0
5	20230602	225500	31529545360	2960	2960	2960	2960	0
6	20230602	225400	31529545360	2960	2960	2960	2960	0
7	20230602	225300	31529545360	2960	2960	2960	2960	0
8	20230602	225200	31529545360	2960	2960	2960	2960	0
9	20230602	225100	31529545360	2960	2960	2960	2960	0
10	20230602	225000	31529545360	2960	2960	2960	2960	0
11	20230602	224900	31529545360	2960	2960	2960	2960	0
12	20230602	224800	31529545360	2960	2960	2960	2960	0
13	20230602	224700	31529545360	2960	2960	2960	2960	0
14	20230602	224600	31529545360	2960	2960	2960	2960	0
15	20230602	224500	31529545360	2960	2960	2960	2960	0
16	20230602	224400	31529545360	2960	2960	2960	2960	0
17	20230602	224300	31529545360	2960	2960	2960	2960	0
18	20230602	224200	31529545360	2960	2960	2960	2960	0
19	20230602	224100	31529545360	2960	2960	2960	2960	0
20	20230602	224000	31529545360	2960	2960	2960	2960	0
21	20230602	223900	31529545360	2960	2960	2960	2960	0
22	20230602	223800	31529545360	2960	2960	2960	2960	0
23	20230602	223700	31529545360	2960	2960	2960	2960	0
24	20230602	223600	31529545360	2960	2960	2960	2960	0
25	20230602	223500	31529545360	2960	2960	2960	2960	0
26	20230602	223400	31529545360	2960	2960	2960	2960	0
27	20230602	223300	31529545360	2960	2960	2960	2960	0
28	20230602	223200	31529545360	2960	2960	2960	2960	0
29	20230602	223100	31529545360	2960	2960	2960	2960	0
30	20230602	223000	31529545360	2960	2960	2960	2960	0
31	20230602	222900	31529545360	2960	2960	2960	2960	0
32	20230602	222800	31529545360	2960	2960	2960	2960	41622
33	20230602	222700	31529545360	2960	2960	2960	2960	0
34	20230602	222600	31529545360	2960	2960	2960	2960	0
35	20230602	222500	31529545360	2960	2960	2960	2960	0
36	20230602	222400	31529545360	2960	2960	2960	2960	0
37	20230602	222300	31529545360	2960	2960	2960	2960	0
38	20230602	222200	31529545360	2960	2960	2960	2960	0
39	20230602	222100	31529545360	2960	2960	2960	2960	0
40	20230602	222000	31529545360	2960	2960	2960	2960	0
41	20230602	221900	31529545360	2960	2960	2960	2960	0
42	20230602	221800	31529545360	2960	2960	2960	2960	0
43	20230602	221700	31529545360	2960	2960	2960	2960	0
44	20230602	221600	31529545360	2960	2960	2960	2960	0
45	20230602	221500	31529545360	2960	2960	2960	2960	0
46	20230602	221400	31529545360	2960	2960	2960	2960	0
47	20230602	221300	31529545360	2960	2960	2960	2960	0
48	20230602	221200	31529545360	2960	2960	2960	2960	0
49	20230602	221100	31529545360	2960	2960	2960	2960	0
50	20230602	221000	31529545360	2960	2960	2960	2960	0
51	20230602	220900	31529545360	2960	2960	2960	2960	0
52	20230602	220800	31529545360	2960	2960	2960	2960	0
53	20230602	220700	31529545360	2960	2960	2960	2960	0
54	20230602	220600	31529545360	2960	2960	2960	2960	0
55	20230602	220500	31529545360	2960	2960	2960	2960	0
56	20230602	220400	31529545360	2960	2960	2960	2960	0
57	20230602	220300	31529545360	2960	2960	2960	2960	0
58	20230602	220200	31529545360	2960	2960	2960	2960	0
59	20230602	220100	31529545360	2960	2960	2960	2960	0
60	20230602	220000	31529545360	2960	2960	2960	2960	0
61	20230602	215900	31529545360	2960	2960	2960	2960	0
62	20230602	215800	31529545360	2960	2960	2960	2960	41622
63	20230602	215700	31529545360	2960	2960	2960	2960	0
64	20230602	215600	31529545360	2960	2960	2960	2960	0
65	20230602	215500	31529545360	2960	2960	2960	2960	0
66	20230602	215400	31529545360	2960	2960	2960	2960	0
67	20230602	215300	31529545360	2960	2960	2960	2960	0
68	20230602	215200	31529545360	2960	2960	2960	2960	0
69	20230602	215100	31529545360	2960	2960	2960	2960	0
70	20230602	215000	31529545360	2960	2960	2960	2960	0
71	20230602	214900	31529545360	2960	2960	2960	2960	0
72	20230602	214800	31529545360	2960	2960	2960	2960	0
73	20230602	214700	31529545360	2960	2960	2960	2960	0
74	20230602	214600	31529545360	2960	2960	2960	2960	0
75	20230602	214500	31529545360	2960	2960	2960	2960	0
76	20230602	214400	31529545360	2960	2960	2960	2960	0
77	20230602	214300	31529545360	2960	2960	2960	2960	0
78	20230602	214200	31529545360	2960	2960	2960	2960	0
79	20230602	214100	31529545360	2960	2960	2960	2960	0
80	20230602	214000	31529545360	2960	2960	2960	2960	0
81	20230602	213900	31529545360	2960	2960	2960	2960	0
82	20230602	213800	31529545360	2960	2960	2960	2960	0
83	20230602	213700	31529545360	2960	2960	2960	2960	0
84	20230602	213600	31529545360	2960	2960	2960	2960	0
85	20230602	213500	31529545360	2960	2960	2960	2960	0
86	20230602	213400	31529545360	2960	2960	2960	2960	0
87	20230602	213300	31529545360	2960	2960	2960	2960	0
88	20230602	213200	31529545360	2960	2960	2960	2960	0
89	20230602	213100	31529545360	2960	2960	2960	2960	0
90	20230602	213000	31529545360	2960	2960	2960	2960	0
91	20230602	212900	31529545360	2960	2960	2960	2960	0
92	20230602	212800	31529545360	2960	2960	2960	2960	41622
93	20230602	212700	31529545360	2960	2960	2960	2960	0
94	20230602	212600	31529545360	2960	2960	2960	2960	0
95	20230602	212500	31529545360	2960	2960	2960	2960	0
96	20230602	212400	31529545360	2960	2960	2960	2960	0
97	20230602	212300	31529545360	2960	2960	2960	2960	0
98	20230602	212200	31529545360	2960	2960	2960	2960	0
99	20230602	212100	31529545360	2960	2960	2960	2960	0
100	20230602	212000	31529545360	2960	2960	2960	2960	0
101	20230602	211900	31529545360	2960	2960	2960	2960	0
102	20230602	211800	31529545360	2960	2960	2960	2960	0
103	20230602	211700	31529545360	2960	2960	2960	2960	0
104	20230602	211600	31529545360	2960	2960	2960	2960	0
105	20230602	211500	31529545360	2960	2960	2960	2960	0
106	20230602	211400	31529545360	2960	2960	2960	2960	0
107	20230602	211300	31529545360	2960	2960	2960	2960	0
108	20230602	211200	31529545360	2960	2960	2960	2960	0
109	20230602	211100	31529545360	2960	2960	2960	2960	0
110	20230602	211000	31529545360	2960	2960	2960	2960	0
111	20230602	210900	31529545360	2960	2960	2960	2960	0
112	20230602	210800	31529545360	2960	2960	2960	2960	0
113	20230602	210700	31529545360	2960	2960	2960	2960	0
114	20230602	210600	31529545360	2960	2960	2960	2960	0
115	20230602	210500	31529545360	2960	2960	2960	2960	0
116	20230602	210400	31529545360	2960	2960	2960	2960	0
117	20230602	210300	31529545360	2960	2960	2960	2960	0
118	20230602	210200	31529545360	2960	2960	2960	2960	0
119	20230602	210100	31529545360	2960	2960	2960	2960	0
120	20230602	210000	31529545360	2960	2960	2960	2960	0
121	20230602	205900	31529545360	2960	2960	2960	2960	0
122	20230602	205800	31529545360	2960	2960	2960	2960	41622
123	20230602	205700	31529545360	2960	2960	2960	2960	0
124	20230602	205600	31529545360	2960	2960	2960	2960	0
125	20230602	205500	31529545360	2960	2960	2960	2960	0
126	20230602	205400	31529545360	2960	2960	2960	2960	0
127	20230602	205300	31529545360	2960	2960	2960	2960	0
128	20230602	205200	31529545360	2960	2960	2960	2960	0
129	20230602	205100	31529545360	2960	2960	2960	2960	0
130	20230602	205000	31529545360	2960	2960	2960	2960	0
131	20230602	204900	31529545360	2960	2960	2960	2960	0
132	20230602	204800	31529545360	2960	2960	2960	2960	0
133	20230602	204700	31529545360	2960	2960	2960	2960	0
134	20230602	204600	31529545360	2960	2960	2960	2960	0
135	20230602	204500	31529545360	2960	2960	2960	2960	0
136	20230602	204400	31529545360	2960	2960	2960	2960	0
137	20230602	204300	31529545360	2960	2960	2960	2960	0
138	20230602	204200	31529545360	2960	2960	2960	2960	0
139	20230602	204100	31529545360	2960	2960	2960	2960	0
140	20230602	204000	31529545360	2960	2960	2960	2960	0
141	20230602	203900	31529545360	2960	2960	2960	2960	0
142	20230602	203800	31529545360	2960	2960	2960	2960	0
143	20230602	203700	31529545360	2960	2960	2960	2960	0
144	20230602	203600	31529545360	2960	2960	2960	2960	0
145	20230602	203500	31529545360	2960	2960	2960	2960	0
146	20230602	203400	31529545360	2960	2960	2960	2960	0
147	20230602	203300	31529545360	2960	2960	2960	2960	0
148	20230602	203200	31529545360	2960	2960	2960	2960	0
149	20230602	203100	31529545360	2960	2960	2960	2960	0
150	20230602	203000	31529545360	2960	2960	2960	2960	0
151	20230602	202900	31529545360	2960	2960	2960	2960	0
152	20230602	202800	31529545360	2960	2960	2960	2960	41622
153	20230602	202700	31529545360	2960	2960	2960	2960	0
154	20230602	202600	31529545360	2960	2960	2960	2960	0
155	20230602	202500	31529545360	2960	2960	2960	2960	0
156	20230602	202400	31529545360	2960	2960	2960	2960	0
157	20230602	202300	31529545360	2960	2960	2960	2960	0
158	20230602	202200	31529545360	2960	2960	2960	2960	0
159	20230602	202100	31529545360	2960	2960	2960	2960	0
160	20230602	202000	31529545360	2960	2960	2960	2960	0
161	20230602	201900	31529545360	2960	2960	2960	2960	0
162	20230602	201800	31529545360	2960	2960	2960	2960	0
163	20230602	201700	31529545360	2960	2960	2960	2960	0
164	20230602	201600	31529545360	2960	2960	2960	2960	0
165	20230602	201500	31529545360	2960	2960	2960	2960	0
166	20230602	201400	31529545360	2960	2960	2960	2960	0
167	20230602	201300	31529545360	2960	2960	2960	2960	0
168	20230602	201200	31529545360	2960	2960	2960	2960	0
169	20230602	201100	31529545360	2960	2960	2960	2960	0
170	20230602	201000	31529545360	2960	2960	2960	2960	0
171	20230602	200900	31529545360	2960	2960	2960	2960	0
172	20230602	200800	31529545360	2960	2960	2960	2960	0
173	20230602	200700	31529545360	2960	2960	2960	2960	0
174	20230602	200600	31529545360	2960	2960	2960	2960	0
175	20230602	200500	31529545360	2960	2960	2960	2960	0
176	20230602	200400	31529545360	2960	2960	2960	2960	0
177	20230602	200300	31529545360	2960	2960	2960	2960	0
178	20230602	200200	31529545360	2960	2960	2960	2960	0
179	20230602	200100	31529545360	2960	2960	2960	2960	0
180	20230602	200000	31529545360	2960	2960	2960	2960	0
181	20230602	195900	31529545360	2960	2960	2960	2960	0
182	20230602	195800	31529545360	2960	2960	2960	2960	41622
183	20230602	195700	31529545360	2960	2960	2960	2960	0
184	20230602	195600	31529545360	2960	2960	2960	2960	0
185	20230602	195500	31529545360	2960	2960	2960	2960	0
186	20230602	195400	31529545360	2960	2960	2960	2960	0
187	20230602	195300	31529545360	2960	2960	2960	2960	0
188	20230602	195200	31529545360	2960	2960	2960	2960	0
189	20230602	195100	31529545360	2960	2960	2960	2960	0
190	20230602	195000	31529545360	2960	2960	2960	2960	0
191	20230602	194900	31529545360	2960	2960	2960	2960	0
192	20230602	194800	31529545360	2960	2960	2960	2960	0
193	20230602	194700	31529545360	2960	2960	2960	2960	0
194	20230602	194600	31529545360	2960	2960	2960	2960	0
195	20230602	194500	31529545360	2960	2960	2960	2960	0
196	20230602	194400	31529545360	2960	2960	2960	2960	0
197	20230602	194300	31529545360	2960	2960	2960	2960	0
198	20230602	194200	31529545360	2960	2960	2960	2960	0
199	20230602	194100	31529545360	2960	2960	2960	2960	0
200	20230602	194000	31529545360	2960	2960	2960	2960	0
201	20230602	193900	31529545360	2960	2960	2960	2960	0
202	20230602	193800	31529545360	2960	2960	2960	2960	0
203	20230602	193700	31529545360	2960	2960	2960	2960	0
204	20230602	193600	31529545360	2960	2960	2960	2960	0
205	20230602	193500	31529545360	2960	2960	2960	2960	0
206	20230602	193400	31529545360	2960	2960	2960	2960	0
207	20230602	193300	31529545360	2960	2960	2960	2960	0
208	20230602	193200	31529545360	2960	2960	2960	2960	0
209	20230602	193100	31529545360	2960	2960	2960	2960	0
210	20230602	193000	31529545360	2960	2960	2960	2960	0
211	20230602	192900	31529545360	2960	2960	2960	2960	0
212	20230602	192800	31529545360	2960	2960	2960	2960	41622
213	20230602	192700	31529545360	2960	2960	2960	2960	0
214	20230602	192600	31529545360	2960	2960	2960	2960	0
215	20230602	192500	31529545360	2960	2960	2960	2960	0
216	20230602	192400	31529545360	2960	2960	2960	2960	0
217	20230602	192300	31529545360	2960	2960	2960	2960	0
218	20230602	192200	31529545360	2960	2960	2960	2960	0
219	20230602	192100	31529545360	2960	2960	2960	2960	0
220	20230602	192000	31529545360	2960	2960	2960	2960	0
221	20230602	191900	31529545360	2960	2960	2960	2960	0
222	20230602	191800	31529545360	2960	2960	2960	2960	0
223	20230602	191700	31529545360	2960	2960	2960	2960	0
224	20230602	191600	31529545360	2960	2960	2960	2960	0
225	20230602	191500	31529545360	2960	2960	2960	2960	0
226	20230602	191400	31529545360	2960	2960	2960	2960	0
227	20230602	191300	31529545360	2960	2960	2960	2960	0
228	20230602	191200	31529545360	2960	2960	2960	2960	0
229	20230602	191100	31529545360	2960	2960	2960	2960	0
230	20230602	191000	31529545360	2960	2960	2960	2960	0
231	20230602	190900	31529545360	2960	2960	2960	2960	0
232	20230602	190800	31529545360	2960	2960	2960	2960	0
233	20230602	190700	31529545360	2960	2960	2960	2960	0
234	20230602	190600	31529545360	2960	2960	2960	2960	0
235	20230602	190500	31529545360	2960	2960	2960	2960	0
236	20230602	190400	31529545360	2960	2960	2960	2960	0
237	20230602	190300	31529545360	2960	2960	2960	2960	0
238	20230602	190200	31529545360	2960	2960	2960	2960	0
239	20230602	190100	31529545360	2960	2960	2960	2960	0
240	20230602	190000	31529545360	2960	2960	2960	2960	0
241	20230602	185900	31529545360	2960	2960	2960	2960	0
242	20230602	185800	31529545360	2960	2960	2960	2960	41622
243	20230602	185700	31529545360	2960	2960	2960	2960	0
244	20230602	185600	31529545360	2960	2960	2960	2960	0
245	20230602	185500	31529545360	2960	2960	2960	2960	0
246	20230602	185400	31529545360	2960	2960	2960	2960	0
247	20230602	185300	31529545360	2960	2960	2960	2960	0
248	20230602	185200	31529545360	2960	2960	2960	2960	0
249	20230602	185100	31529545360	2960	2960	2960	2960	0
250	20230602	185000	31529545360	2960	2960	2960	2960	0
251	20230602	184900	31529545360	2960	2960	2960	2960	0
252	20230602	184800	31529545360	2960	2960	2960	2960	0
253	20230602	184700	31529545360	2960	2960	2960	2960	0
254	20230602	184600	31529545360	2960	2960	2960	2960	0
255	20230602	184500	31529545360	2960	2960	2960	2960	0
256	20230602	184400	31529545360	2960	2960	2960	2960	0
257	20230602	184300	31529545360	2960	2960	2960	2960	0
258	20230602	184200	31529545360	2960	2960	2960	2960	0
259	20230602	184100	31529545360	2960	2960	2960	2960	0
260	20230602	184000	31529545360	2960	2960	2960	2960	0
261	20230602	183900	31529545360	2960	2960	2960	2960	0
262	20230602	183800	31529545360	2960	2960	2960	2960	0
263	20230602	183700	31529545360	2960	2960	2960	2960	0
264	20230602	183600	31529545360	2960	2960	2960	2960	0
265	20230602	183500	31529545360	2960	2960	2960	2960	0
266	20230602	183400	31529545360	2960	2960	2960	2960	0
267	20230602	183300	31529545360	2960	2960	2960	2960	0
268	20230602	183200	31529545360	2960	2960	2960	2960	0
269	20230602	183100	31529545360	2960	2960	2960	2960	0
270	20230602	183000	31529545360	2960	2960	2960	2960	0
271	20230602	182900	31529545360	2960	2960	2960	2960	0
272	20230602	182800	31529545360	2960	2960	2960	2960	41622
273	20230602	182700	31529545360	2960	2960	2960	2960	0
274	20230602	182600	31529545360	2960	2960	2960	2960	0
275	20230602	182500	31529545360	2960	2960	2960	2960	0
276	20230602	182400	31529545360	2960	2960	2960	2960	0
277	20230602	182300	31529545360	2960	2960	2960	2960	0
278	20230602	182200	31529545360	2960	2960	2960	2960	0
279	20230602	182100	31529545360	2960	2960	2960	2960	0
280	20230602	182000	31529545360	2960	2960	2960	2960	0
281	20230602	181900	31529545360	2960	2960	2960	2960	0
282	20230602	181800	31529545360	2960	2960	2960	2960	0
283	20230602	181700	31529545360	2960	2960	2960	2960	0
284	20230602	181600	31529545360	2960	2960	2960	2960	0
285	20230602	181500	31529545360	2960	2960	2960	2960	0
286	20230602	181400	31529545360	2960	2960	2960	2960	0
287	20230602	181300	31529545360	2960	2960	2960	2960	0
288	20230602	181200	31529545360	2960	2960	2960	2960	0
289	20230602	181100	31529545360	2960	2960	2960	2960	0
290	20230602	181000	31529545360	2960	2960	2960	2960	0
291	20230602	180900	31529545360	2960	2960	2960	2960	0
292	20230602	180800	31529545360	2960	2960	2960	2960	0
293	20230602	180700	31529545360	2960	2960	2960	2960	0
294	20230602	180600	31529545360	2960	2960	2960	2960	0
295	20230602	180500	31529545360	2960	2960	2960	2960	0
296	20230602	180400	31529545360	2960	2960	2960	2960	0
297	20230602	180300	31529545360	2960	2960	2960	2960	0
298	20230602	180200	31529545360	2960	2960	2960	2960	0
299	20230602	180100	31529545360	2960	2960	2960	2960	0
300	20230602	180000	31529545360	2960	2960	2960	2960	0
301	20230602	175900	31529545360	2960	2960	2960	2960	0
302	20230602	175800	31529545360	2960	2960	2960	2960	41622
303	20230602	175700	31529545360	2960	2960	2960	2960	0
304	20230602	175600	31529545360	2960	2960	2960	2960	0
305	20230602	175500	31529545360	2960	2960	2960	2960	0
306	20230602	175400	31529545360	2960	2960	2960	2960	0
307	20230602	175300	31529545360	2960	2960	2960	2960	0
308	20230602	175200	31529545360	2960	2960	2960	2960	0
309	20230602	175100	31529545360	2960	2960	2960	2960	0
310	20230602	175000	31529545360	2960	2960	2960	2960	0
311	20230602	174900	31529545360	2960	2960	2960	2960	0
312	20230602	174800	31529545360	2960	2960	2960	2960	0
313	20230602	174700	31529545360	2960	2960	2960	2960	0
314	20230602	174600	31529545360	2960	2960	2960	2960	0
315	20230602	174500	31529545360	2960	2960	2960	2960	0
316	20230602	174400	31529545360	2960	2960	2960	2960	0
317	20230602	174300	31529545360	2960	2960	2960	2960	0
318	20230602	174200	31529545360	2960	2960	2960	2960	0
319	20230602	174100	31529545360	2960	2960	2960	2960	0
320	20230602	174000	31529545360	2960	2960	2960	2960	0
321	20230602	173900	31529545360	2960	2960	2960	2960	0
322	20230602	173800	31529545360	2960	2960	2960	2960	0
323	20230602	173700	31529545360	2960	2960	2960	2960	0
324	20230602	173600	31529545360	2960	2960	2960	2960	0
325	20230602	173500	31529545360	2960	2960	2960	2960	0
326	20230602	173400	31529545360	2960	2960	2960	2960	0
327	20230602	173300	31529545360	2960	2960	2960	2960	0
328	20230602	173200	31529545360	2960	2960	2960	2960	0
329	20230602	173100	31529545360	2960	2960	2960	2960	0
330	20230602	173000	31529545360	2960	2960	2960	2960	0
331	20230602	172900	31529545360	2960	2960	2960	2960	0
332	20230602	172800	31529545360	2960	2960	2960	2960	41622
333	20230602	172700	31529545360	2960	2960	2960	2960	0
334	20230602	172600	31529545360	2960	2960	2960	2960	0
335	20230602	172500	31529545360	2960	2960	2960	2960	0
336	20230602	172400	31529545360	2960	2960	2960	2960	0
337	20230602	172300	31529545360	2960	2960	2960	2960	0
338	20230602	172200	31529545360	2960	2960	2960	2960	0
339	20230602	172100	31529545360	2960	2960	2960	2960	0
340	20230602	172000	31529545360	2960	2960	2960	2960	0
341	20230602	171900	31529545360	2960	2960	2960	2960	0
342	20230602	171800	31529545360	2960	2960	2960	2960	0
343	20230602	171700	31529545360	2960	2960	2960	2960	0
344	20230602	171600	31529545360	2960	2960	2960	2960	0
345	20230602	171500	31529545360	2960	2960	2960	2960	0
346	20230602	171400	31529545360	2960	2960	2960	2960	0
347	20230602	171300	31529545360	2960	2960	2960	2960	0
348	20230602	171200	31529545360	2960	2960	2960	2960	0
349	20230602	171100	31529545360	2960	2960	2960	2960	0
350	20230602	171000	31529545360	2960	2960	2960	2960	0
351	20230602	170900	31529545360	2960	2960	2960	2960	0
352	20230602	170800	31529545360	2960	2960	2960	2960	0
353	20230602	170700	31529545360	2960	2960	2960	2960	0
354	20230602	170600	31529545360	2960	2960	2960	2960	0
355	20230602	170500	31529545360	2960	2960	2960	2960	0
356	20230602	170400	31529545360	2960	2960	2960	2960	0
357	20230602	170300	31529545360	2960	2960	2960	2960	0
358	20230602	170200	31529545360	2960	2960	2960	2960	0
359	20230602	170100	31529545360	2960	2960	2960	2960	0
360	20230602	170000	31529545360	2960	2960	2960	2960	0
361	20230602	165900	31529545360	2960	2960	2960	2960	0
362	20230602	165800	31529545360	2960	2960	2960	2960	41622
363	20230602	165700	31529545360	2960	2960	2960	2960	0
364	20230602	165600	31529545360	2960	2960	2960	2960	0
365	20230602	165500	31529545360	2960	2960	2960	2960	0
366	20230602	165400	31529545360	2960	2960	2960	2960	0
367	20230602	165300	31529545360	2960	2960	2960	2960	0
368	20230602	165200	31529545360	2960	2960	2960	2960	0
369	20230602	165100	31529545360	2960	2960	2960	2960	0
370	20230602	165000	31529545360	2960	2960	2960	2960	0
371	20230602	164900	31529545360	2960	2960	2960	2960	0
372	20230602	164800	31529545360	2960	2960	2960	2960	0
373	20230602	164700	31529545360	2960	2960	2960	2960	0
374	20230602	164600	31529545360	2960	2960	2960	2960	0
375	20230602	164500	31529545360	2960	2960	2960	2960	0
376	20230602	164400	31529545360	2960	2960	2960	2960	0
377	20230602	164300	31529545360	2960	2960	2960	2960	0
378	20230602	164200	31529545360	2960	2960	2960	2960	0
379	20230602	164100	31529545360	2960	2960	2960	2960	0
380	20230602	164000	31529545360	2960	2960	2960	2960	0
381	20230602	163900	31529545360	2960	2960	2960	2960	0
382	20230602	163800	31529545360	2960	2960	2960	2960	0
383	20230602	163700	31529545360	2960	2960	2960	2960	0
384	20230602	163600	31529545360	2960	2960	2960	2960	0
385	20230602	163500	31529545360	2960	2960	2960	2960	0
386	20230602	163400	31529545360	2960	2960	2960	2960	0
387	20230602	163300	31529545360	2960	2960	2960	2960	0
388	20230602	163200	31529545360	2960	2960	2960	2960	0
389	20230602	163100	31529545360	2960	2960	2960	2960	0
390	20230602	163000	31529545360	2960	2960	2960	2960	0
391	20230602	162900	31529545360	2960	2960	2960	2960	0
392	20230602	162800	31529545360	2960	2960	2960	2960	41622
393	20230602	162700	31529545360	2960	2960	2960	2960	0
394	20230602	162600	31529545360	2960	2960	2960	2960	0
395	20230602	162500	31529545360	2960	2960	2960	2960	0
396	20230602	162400	31529545360	2960	2960	2960	2960	0
397	20230602	162300	31529545360	2960	2960	2960	2960	0
398	20230602	162200	31529545360	2960	2960	2960	2960	0
399	20230602	162100	31529545360	2960	2960	2960	2960	0
400	20230602	162000	31529545360	2960	2960	2960	2960	0
401	20230602	161900	31529545360	2960	2960	2960	2960	0
402	20230602	161800	31529545360	2960	2960	2960	2960	0
403	20230602	161700	31529545360	2960	2960	2960	2960	0
404	20230602	161600	31529545360	2960	2960	2960	2960	0
405	20230602	161500	31529545360	2960	2960	2960	2960	0
406	20230602	161400	31529545360	2960	2960	2960	2960	0
407	20230602	161300	31529545360	2960	2960	2960	2960	0
408	20230602	161200	31529545360	2960	2960	2960	2960	0
409	20230602	161100	31529545360	2960	2960	2960	2960	0
410	20230602	161000	31529545360	2960	2960	2960	2960	0
411	20230602	160900	31529545360	2960	2960	2960	2960	0
412	20230602	160800	31529545360	2960	2960	2960	2960	0
413	20230602	160700	31529545360	2960	2960	2960	2960	0
414	20230602	160600	31529545360	2960	2960	2960	2960	0
415	20230602	160500	31529545360	2960	2960	2960	2960	0
416	20230602	160400	31529545360	2960	2960	2960	2960	0
417	20230602	160300	31529545360	2960	2960	2960	2960	0
418	20230602	160200	31529545360	2960	2960	2960	2960	0
419	20230602	160100	31529545360	2960	2960	2960	2960	0
420	20230602	160000	31529545360	2960	2960	2960	2960	0
421	20230602	155900	31529545360	2960	2960	2960	2960	0
422	20230602	155800	31529545360	2960	2960	2960	2960	41622
423	20230602	155700	31529545360	2960	2960	2960	2960	0
424	20230602	155600	31529545360	2960	2960	2960	2960	0
425	20230602	155500	31529545360	2960	2960	2960	2960	0
426	20230602	155400	31529545360	2960	2960	2960	2960	0
427	20230602	155300	31529545360	2960	2960	2960	2960	0
428	20230602	155200	31529545360	2960	2960	2960	2960	0
429	20230602	155100	31529545360	2960	2960	2960	2960	0
430	20230602	155000	31529545360	2960	2960	2960	2960	0
431	20230602	154900	31529545360	2960	2960	2960	2960	0
432	20230602	154800	31529545360	2960	2960	2960	2960	0
433	20230602	154700	31529545360	2960	2960	2960	2960	0
434	20230602	154600	31529545360	2960	2960	2960	2960	0
435	20230602	154500	31529545360	2960	2960	2960	2960	0
436	20230602	154400	31529545360	2960	2960	2960	2960	0
437	20230602	154300	31529545360	2960	2960	2960	2960	0
438	20230602	154200	31529545360	2960	2960	2960	2960	0
439	20230602	154100	31529545360	2960	2960	2960	2960	0
440	20230602	154000	31529545360	2960	2960	2960	2960	0
441	20230602	153900	31529545360	2960	2960	2960	2960	0
442	20230602	153800	31529545360	2960	2960	2960	2960	0
443	20230602	153700	31529545360	2960	2960	2960	2960	0
444	20230602	153600	31529545360	2960	2960	2960	2960	0
445	20230602	153500	31529545360	2960	2960	2960	2960	0
446	20230602	153400	31529545360	2960	2960	2960	2960	0
447	20230602	153300	31529545360	2960	2960	2960	2960	0
448	20230602	153200	31529545360	2960	2960	2960	2960	0
449	20230602	153100	31529545360	2960	2960	2960	2960	0
450	20230602	153000	31529545360	2960	2960	2960	2960	41622
451	20230602	152900	31406344240	2945	2945	2945	2945	0
452	20230602	152800	31406344240	2945	2945	2945	2945	0
453	20230602	152700	31406344240	2945	2945	2945	2945	0
454	20230602	152600	31406344240	2945	2945	2945	2945	0
455	20230602	152500	31406344240	2945	2945	2945	2945	0
456	20230602	152400	31406344240	2945	2945	2945	2945	0
457	20230602	152300	31406344240	2945	2945	2945	2945	0
458	20230602	152200	31406344240	2945	2945	2945	2945	0
459	20230602	152100	31406344240	2945	2945	2945	2945	0
460	20230602	152000	31406344240	2945	2945	2945	2945	0
461	20230602	151900	31406344240	2945	2940	2945	2930	15789
462	20230602	151800	31360018895	2940	2945	2950	2935	17848
463	20230602	151700	31307532365	2955	2955	2960	2950	10207
464	20230602	151600	31277416990	2960	2965	2965	2955	3024
465	20230602	151500	31268478255	2970	2965	2970	2955	3125
466	20230602	151400	31259220185	2970	2970	2975	2970	357
467	20230602	151300	31258159705	2975	2975	2980	2970	2754
468	20230602	151200	31249973785	2975	2960	2980	2960	7454
469	20230602	151100	31227803265	2960	2950	2960	2945	10242
470	20230602	151000	31197574945	2950	2955	2955	2945	15560
471	20230602	150900	31151668915	2955	2970	2970	2955	25553
472	20230602	150800	31076105075	2965	2980	2980	2965	3979
473	20230602	150700	31064305865	2980	2980	2985	2970	2429
474	20230602	150600	31057083890	2985	2980	2985	2970	2148
475	20230602	150500	31050688695	2980	3000	3000	2965	36176
476	20230602	150400	30943026665	3000	3000	3005	2985	6375
477	20230602	150300	30923923280	3000	2985	3005	2985	9914
478	20230602	150200	30894241410	2990	2980	2990	2980	7185
479	20230602	150100	30872795065	2985	2980	2985	2980	3871
480	20230602	150000	30861250555	2985	2985	2985	2975	9756
481	20230602	145900	30832163415	2980	2985	2985	2980	9474
482	20230602	145800	30803921770	2985	2990	2990	2980	4911
483	20230602	145700	30789250695	2985	3000	3005	2975	16574
484	20230602	145600	30739712010	3000	3005	3010	2995	19125
485	20230602	145500	30682230110	3005	2995	3010	2990	34062
486	20230602	145400	30580058645	2995	2990	2995	2985	19596
487	20230602	145300	30521405325	2990	2980	2990	2980	7269
488	20230602	145200	30499713305	2985	2975	2985	2970	5538
489	20230602	145100	30483229510	2970	2980	2990	2970	39472
490	20230602	145000	30365532940	2985	2970	2985	2965	14097
491	20230602	144900	30323591955	2970	2970	2970	2965	11108
492	20230602	144800	30290607490	2970	2965	2970	2965	7039
493	20230602	144700	30269714865	2970	2965	2970	2960	19088
494	20230602	144600	30213103160	2965	2960	2970	2955	15261
495	20230602	144500	30167834105	2955	2955	2960	2955	5710
496	20230602	144400	30150945805	2960	2960	2960	2955	1414
497	20230602	144300	30146761350	2960	2955	2960	2955	2390
498	20230602	144200	30139698805	2955	2955	2960	2955	4348
499	20230602	144100	30126850455	2955	2960	2960	2955	2418
500	20230602	144000	30119705255	2955	2955	2960	2955	1948
501	20230602	143900	30113948900	2955	2950	2955	2950	463
502	20230602	143800	30112580775	2950	2955	2955	2950	3498
503	20230602	143700	30102256590	2950	2960	2960	2950	2902
504	20230602	143600	30093678555	2960	2955	2965	2955	6028
505	20230602	143500	30075841130	2950	2950	2950	2950	6931
506	20230602	143400	30055394680	2945	2945	2950	2945	5805
507	20230602	143300	30038290490	2950	2945	2950	2945	2654
508	20230602	143200	30030467410	2940	2935	2945	2935	4364
509	20230602	143100	30017629985	2930	2930	2935	2930	3410
510	20230602	143000	30007635580	2935	2920	2935	2920	4291
511	20230602	142900	29995092165	2925	2915	2925	2915	2338
512	20230602	142800	29988268835	2915	2920	2925	2915	18461
513	20230602	142700	29934377035	2925	2930	2930	2920	29644
514	20230602	142600	29847634880	2930	2930	2940	2930	7656
515	20230602	142500	29825173850	2930	2935	2940	2930	5500
516	20230602	142400	29809041635	2935	2940	2940	2930	7322
517	20230602	142300	29787552475	2940	2940	2940	2935	3818
518	20230602	142200	29776331295	2935	2945	2945	2935	5437
519	20230602	142100	29760360805	2940	2945	2945	2940	2033
520	20230602	142000	29754383635	2945	2950	2950	2940	1060
521	20230602	141900	29751264485	2945	2945	2945	2935	1807
522	20230602	141800	29745956765	2945	2940	2950	2935	2447
523	20230602	141700	29738763585	2940	2940	2945	2940	15454
524	20230602	141600	29693324820	2940	2945	2950	2940	1646
525	20230602	141500	29688480800	2950	2950	2950	2945	106
526	20230602	141400	29688168615	2945	2950	2950	2945	2576
527	20230602	141300	29680576660	2950	2945	2950	2945	12
528	20230602	141200	29680541270	2945	2955	2955	2945	3341
529	20230602	141100	29670700805	2955	2945	2955	2945	2921
530	20230602	141000	29662087285	2950	2955	2955	2945	1423
531	20230602	140900	29657892645	2955	2950	2955	2945	944
532	20230602	140800	29655109825	2950	2950	2950	2945	2909
533	20230602	140700	29646538810	2950	2950	2955	2945	1658
534	20230602	140600	29641647760	2950	2945	2950	2945	217
535	20230602	140500	29641008130	2945	2945	2945	2940	1384
536	20230602	140400	29636932255	2945	2950	2950	2940	14891
537	20230602	140300	29593068425	2950	2950	2950	2950	4863
538	20230602	140200	29578722575	2950	2955	2955	2950	966
539	20230602	140100	29575872630	2955	2955	2955	2950	2107
540	20230602	140000	29569656630	2955	2960	2960	2950	2261
541	20230602	135900	29562977345	2960	2955	2960	2955	253
542	20230602	135800	29562228550	2955	2955	2955	2955	1021
543	20230602	135700	29559211495	2955	2955	2960	2955	8806
544	20230602	135600	29533189615	2960	2955	2960	2955	257
545	20230602	135500	29532430170	2960	2955	2965	2955	1555
546	20230602	135400	29527835120	2955	2960	2965	2955	946
547	20230602	135300	29525035030	2965	2960	2965	2955	2787
548	20230602	135200	29516781535	2955	2955	2960	2950	4247
549	20230602	135100	29504250510	2955	2955	2960	2950	10241
550	20230602	135000	29474013335	2955	2955	2960	2950	3178
551	20230602	134900	29464625420	2955	2960	2960	2955	4364
552	20230602	134800	29451727045	2955	2960	2960	2955	3219
553	20230602	134700	29442212000	2955	2960	2960	2955	1490
554	20230602	134600	29437808500	2955	2955	2960	2950	4213
555	20230602	134500	29425355010	2950	2955	2960	2950	7972
556	20230602	134400	29401822010	2960	2965	2965	2955	16161
557	20230602	134300	29354038525	2965	2955	2970	2955	5960
558	20230602	134200	29336414620	2955	2965	2965	2955	25931
559	20230602	134100	29259585455	2965	2970	2970	2965	4078
560	20230602	134000	29247493595	2965	2965	2970	2965	2902
561	20230602	133900	29238889040	2965	2965	2970	2965	10055
562	20230602	133800	29209075665	2965	2965	2970	2965	8845
563	20230602	133700	29182850135	2965	2975	2975	2965	14847
564	20230602	133600	29138767290	2975	2975	2980	2970	36329
565	20230602	133500	29030824850	2975	2975	2975	2975	7854
566	20230602	133400	29007459200	2975	2980	2980	2975	1361
567	20230602	133300	29003403495	2980	2980	2980	2975	1729
568	20230602	133200	28998251130	2975	2980	2985	2975	1507
569	20230602	133100	28993763125	2980	2980	2980	2980	1722
570	20230602	133000	28988631565	2980	2985	2985	2980	342
571	20230602	132900	28987612355	2985	2980	2985	2975	1012
572	20230602	132800	28984599580	2980	2980	2985	2980	8725
573	20230602	132700	28958599075	2980	2985	2985	2980	5869
574	20230602	132600	28941109195	2990	2985	2990	2980	2645
575	20230602	132500	28933221145	2980	2985	2990	2980	2825
576	20230602	132400	28924789815	2985	2985	2985	2980	2249
577	20230602	132300	28918084295	2985	2985	2990	2985	2030
578	20230602	132200	28912024495	2985	2985	2985	2985	1299
579	20230602	132100	28908146980	2985	2985	2990	2985	1395
580	20230602	132000	28903980250	2990	2990	2990	2985	2162
581	20230602	131900	28897522905	2985	2985	2990	2985	558
582	20230602	131800	28895857265	2985	2980	2990	2980	2079
583	20230602	131700	28889651480	2985	2990	2990	2985	6726
584	20230602	131600	28869573550	2990	2995	2995	2990	263
585	20230602	131500	28868787000	2990	2995	2995	2990	3434
586	20230602	131400	28858517470	2990	2990	2990	2990	3132
587	20230602	131300	28849152790	2995	2990	2995	2990	999
588	20230602	131200	28846165770	2990	2990	2995	2990	926
589	20230602	131100	28843396950	2990	2995	2995	2985	4608
590	20230602	131000	28829621065	2990	2990	2990	2990	32
591	20230602	130900	28829525385	2995	2990	2995	2990	70
592	20230602	130800	28829316070	2990	2985	2990	2985	140
593	20230602	130700	28828897670	2985	2990	2990	2985	2672
594	20230602	130600	28820921655	2985	2985	2985	2985	527
595	20230602	130500	28819348560	2985	2985	2990	2985	2975
596	20230602	130400	28810468180	2990	2995	2995	2990	3247
597	20230602	130300	28800759645	2995	2990	2995	2990	2459
598	20230602	130200	28793407170	2990	2990	2990	2990	1813
599	20230602	130100	28787986300	2995	2995	2995	2995	75
600	20230602	130000	28787761675	2995	2995	2995	2995	189
601	20230602	125900	28787195620	2990	2985	2990	2985	5641
602	20230602	125800	28770338580	2985	2995	2995	2985	3637
603	20230602	125700	28759463100	2995	2995	2995	2990	3732
604	20230602	125600	28748296165	2995	3000	3000	2995	2399
605	20230602	125500	28741109660	2995	2995	2995	2995	5139
606	20230602	125400	28725718355	2995	2995	3000	2995	2994
607	20230602	125300	28716744080	2995	2995	2995	2995	683
608	20230602	125200	28714698495	2995	3000	3000	2995	1075
609	20230602	125100	28711473615	3000	3000	3000	2995	1406
610	20230602	125000	28707261490	3000	3005	3005	2995	236
611	20230602	124900	28706553320	3005	3000	3005	2995	9179
612	20230602	124800	28679007655	3000	3000	3005	3000	1360
613	20230602	124700	28674927315	3005	3005	3005	3000	2439
614	20230602	124600	28667599945	3005	3010	3010	3005	7093
615	20230602	124500	28646272425	3005	3010	3015	3005	10016
616	20230602	124400	28616147695	3005	3000	3010	3000	4798
617	20230602	124300	28601720725	3005	3005	3010	3000	6014
618	20230602	124200	28583649800	3000	3005	3005	3000	2117
619	20230602	124100	28577288920	3000	3005	3005	2995	1128
620	20230602	124000	28573903700	2995	2995	3010	2995	7959
621	20230602	123900	28550026510	2990	2995	2995	2990	527
622	20230602	123800	28548449765	2995	3000	3000	2990	11186
623	20230602	123700	28515001175	3000	3000	3000	2995	182
624	20230602	123600	28514455785	2995	2995	3000	2990	35
625	20230602	123500	28514351020	2990	2990	2995	2990	6910
626	20230602	123400	28493680925	2995	2995	2995	2995	728
627	20230602	123300	28491500565	2995	2995	3000	2995	690
628	20230602	123200	28489433995	3000	3000	3000	3000	1035
629	20230602	123100	28486328995	2995	2990	2995	2990	3830
630	20230602	123000	28474869815	2990	2990	3000	2990	2238
631	20230602	122900	28468177990	3000	3000	3000	2990	217
632	20230602	122800	28467528395	3000	2995	3000	2990	628
633	20230602	122700	28465647560	2995	2995	2995	2995	434
634	20230602	122600	28464347730	2995	2990	2995	2990	111
635	20230602	122500	28464015835	2995	2995	2995	2990	2965
636	20230602	122400	28455137410	2995	2995	2995	2990	1323
637	20230602	122300	28451175030	2995	2995	3000	2995	1382
638	20230602	122200	28447035915	2995	2995	2995	2995	2146
639	20230602	122100	28440608645	2995	3000	3000	2995	1619
640	20230602	122000	28435759735	3000	3000	3000	2995	168
641	20230602	121900	28435256200	2995	2995	3000	2995	1121
642	20230602	121800	28431898795	2995	2995	2995	2995	154
643	20230602	121700	28431437565	2995	2990	3000	2990	1324
644	20230602	121600	28427474170	2990	2990	2995	2990	4127
645	20230602	121500	28415134400	2995	2995	2995	2990	3111
646	20230602	121400	28405825090	3000	2990	3000	2990	1087
647	20230602	121300	28402569520	2990	2995	3000	2990	3073
648	20230602	121200	28393366255	2995	3000	3000	2995	902
649	20230602	121100	28390664415	3000	2995	3000	2995	1068
650	20230602	121000	28387465750	3000	2995	3000	2995	113
651	20230602	120900	28387127300	2995	2995	2995	2995	3037
652	20230602	120800	28378031485	3000	3000	3000	2995	2435
653	20230602	120700	28370737485	3000	2995	3000	2995	3032
654	20230602	120600	28361656635	2995	2995	3000	2995	550
655	20230602	120500	28360009035	2995	2995	3000	2995	631
656	20230602	120400	28358118845	3000	2995	3000	2990	2927
657	20230602	120300	28349352450	2995	2995	3005	2990	2566
658	20230602	120200	28341665690	2995	3000	3005	2995	5130
659	20230602	120100	28326298070	3005	3010	3010	3000	7491
660	20230602	120000	28303813550	3010	3010	3015	3005	10681
661	20230602	115900	28271690115	3010	3015	3015	3010	132
662	20230602	115800	28271292750	3015	3015	3015	3010	956
663	20230602	115700	28268414995	3015	3025	3025	3015	13260
664	20230602	115600	28228404065	3020	3020	3030	3020	31376
665	20230602	115500	28133511280	3025	3015	3025	3015	26794
666	20230602	115400	28052564720	3020	3000	3020	3000	21889
667	20230602	115300	27986625365	3005	3000	3005	2995	7379
668	20230602	115200	27964488255	2995	2995	3000	2990	1424
669	20230602	115100	27960222160	2990	2990	2995	2980	13609
670	20230602	115000	27919582895	2990	2990	2990	2985	4709
671	20230602	114900	27905526490	2990	2985	2990	2985	625
672	20230602	114800	27903658490	2985	2985	2990	2985	1955
673	20230602	114700	27897822015	2985	2985	2990	2985	2110
674	20230602	114600	27891523500	2985	2990	2995	2985	1688
675	20230602	114500	27886477800	2990	2985	2990	2985	727
676	20230602	114400	27884306575	2990	2995	2995	2985	712
677	20230602	114300	27882181080	2990	2985	2995	2985	4960
678	20230602	114200	27867373730	2985	2990	2995	2985	2325
679	20230602	114100	27860421190	2995	2995	2995	2990	3421
680	20230602	114000	27850187385	2995	2995	2995	2990	181
681	20230602	113900	27849645335	2995	2995	2995	2995	2906
682	20230602	113800	27840941865	2995	2995	3000	2995	644
683	20230602	113700	27839013080	2995	2995	3000	2990	737
684	20230602	113600	27836805990	2995	2995	2995	2995	1
685	20230602	113500	27836802995	2995	2995	2995	2990	989
686	20230602	113400	27833840945	2995	2990	3000	2990	395
687	20230602	113300	27832659685	2990	3000	3000	2990	6473
688	20230602	113200	27813304405	3000	2990	3000	2990	970
689	20230602	113100	27810403025	3000	2995	3000	2995	2795
690	20230602	113000	27802031700	2995	2995	3000	2995	515
691	20230602	112900	27800489175	2995	2995	3000	2995	902
692	20230602	112800	27797786775	2995	2995	3000	2990	3291
693	20230602	112700	27787933085	3000	3000	3000	2995	559
694	20230602	112600	27786256095	2995	3000	3000	2995	3568
695	20230602	112500	27775556555	3000	3005	3005	2995	383
696	20230602	112400	27774406240	3005	3005	3005	3000	2373
697	20230602	112300	27767285485	3005	3005	3005	3005	2300
698	20230602	112200	27760373985	3005	3000	3005	2995	435
699	20230602	112100	27759068870	3000	3000	3000	3000	758
700	20230602	112000	27756794870	2995	2995	3000	2995	4088
701	20230602	111900	27744549600	2995	3000	3000	2995	1726
702	20230602	111800	27739376840	2995	3000	3005	2995	1014
703	20230602	111700	27736336335	3000	2995	3000	2990	304
704	20230602	111600	27735425000	2990	2995	3000	2990	4583
705	20230602	111500	27721692825	2995	3000	3000	2990	795
706	20230602	111400	27719313010	2995	2990	2995	2990	1547
707	20230602	111300	27714683445	2995	2990	2995	2990	1028
708	20230602	111200	27711609715	2995	2990	2995	2985	1500
709	20230602	111100	27707126125	2990	2990	2995	2990	1889
710	20230602	111000	27701472890	2990	2995	2995	2990	2424
711	20230602	110900	27694225115	2990	2990	2990	2990	5893
712	20230602	110800	27676605045	2995	2990	2995	2990	7257
713	20230602	110700	27654901835	2995	2995	2995	2990	1393
714	20230602	110600	27650733775	2995	2990	2995	2990	4136
715	20230602	110500	27638366360	2990	2990	2995	2990	1133
716	20230602	110400	27634975320	2995	2995	2995	2995	340
717	20230602	110300	27633957020	2995	2990	2995	2990	558
718	20230602	110200	27632288440	2990	2990	2995	2990	5126
719	20230602	110100	27616961685	2990	2990	2990	2990	1158
720	20230602	110000	27613499265	2990	2990	2995	2990	5564
721	20230602	105900	27596860360	2990	2995	2995	2990	3426
722	20230602	105800	27586600490	2995	2995	3005	2990	4961
723	20230602	105700	27571741915	2995	2990	2995	2990	2257
724	20230602	105600	27564988855	2995	2995	2995	2990	3964
725	20230602	105500	27553129045	3000	2995	3005	2995	6344
726	20230602	105400	27534128045	3000	3015	3015	3000	15960
727	20230602	105300	27486170095	3015	3020	3020	3010	3138
728	20230602	105200	27476711015	3020	3015	3020	3015	5682
729	20230602	105100	27459579365	3015	3020	3020	3015	3263
730	20230602	105000	27449730155	3020	3015	3020	3010	7764
731	20230602	104900	27426314335	3015	3015	3015	3010	3754
732	20230602	104800	27414997755	3010	3015	3020	3010	19720
733	20230602	104700	27355539860	3020	3025	3025	3010	43243
734	20230602	104600	27224929570	3020	3010	3025	3000	44079
735	20230602	104500	27092040250	3005	3000	3015	2995	31505
736	20230602	104400	26997339530	2995	2990	3000	2990	7151
737	20230602	104300	26975938620	2990	2990	2990	2985	939
738	20230602	104200	26973131040	2985	2990	2990	2980	4065
739	20230602	104100	26960984490	2990	2985	2990	2985	2515
740	20230602	104000	26953477200	2985	2990	2990	2985	1890
741	20230602	103900	26947828645	2990	2985	2990	2980	1960
742	20230602	103800	26941974435	2980	2975	2985	2975	5627
743	20230602	103700	26925206695	2975	2980	2985	2975	6347
744	20230602	103600	26906304900	2975	2980	2985	2975	7085
745	20230602	103500	26885221300	2985	2980	2985	2975	16914
746	20230602	103400	26834871655	2980	2985	2985	2975	30812
747	20230602	103300	26743081405	2980	2990	2990	2980	4328
748	20230602	103200	26730157130	2990	2990	3000	2980	4344
749	20230602	103100	26717179235	2990	2995	2995	2980	4931
750	20230602	103000	26702450480	2995	2995	3000	2995	2649
751	20230602	102900	26694516055	3000	2995	3000	2995	1763
752	20230602	102800	26689234770	2995	2990	3000	2985	3793
753	20230602	102700	26677878340	2990	2985	3005	2980	13727
754	20230602	102600	26636777430	2985	2985	2990	2980	6007
755	20230602	102500	26618848470	2985	2985	2985	2975	11824
756	20230602	102400	26583608915	2985	2980	2985	2975	6224
757	20230602	102300	26565068555	2975	2980	2990	2970	52347
758	20230602	102200	26409384205	2985	2990	2990	2980	42188
759	20230602	102100	26283469805	2990	3000	3005	2990	17122
760	20230602	102000	26232230540	3005	3010	3010	2995	8515
761	20230602	101900	26206679490	3000	3010	3015	3000	26991
762	20230602	101800	26125577390	3015	3010	3015	3005	7514
763	20230602	101700	26102961740	3005	3005	3010	3000	10329
764	20230602	101600	26071933345	3005	3010	3010	2995	2676
765	20230602	101500	26063901120	3010	3010	3015	2990	25710
766	20230602	101400	25986802540	3010	3005	3010	2995	16712
767	20230602	101300	25936630570	3000	3015	3015	3000	20371
768	20230602	101200	25875340505	3010	3000	3015	2995	16343
769	20230602	101100	25826221315	2990	2990	2995	2985	20360
770	20230602	101000	25765325960	2995	3005	3005	2990	21677
771	20230602	100900	25700459690	3005	2995	3005	2990	28369
772	20230602	100800	25615598490	2990	3000	3000	2990	16532
773	20230602	100700	25566089280	2995	3000	3005	2995	10657
774	20230602	100600	25534144290	3005	3010	3015	3000	18103
775	20230602	100500	25479736295	3010	3000	3010	2995	28833
776	20230602	100400	25393159680	3000	3000	3000	2985	68814
777	20230602	100300	25187347080	3000	3015	3015	2995	112836
778	20230602	100200	24848453770	3015	3030	3030	3010	75625
779	20230602	100100	24620378460	3030	3035	3035	3025	19930
780	20230602	100000	24559988865	3035	3025	3035	3020	23881
781	20230602	095900	24487749570	3025	3040	3040	3020	57335
782	20230602	095800	24314226350	3040	3050	3055	3030	34107
783	20230602	095700	24210537725	3050	3055	3055	3045	13333
784	20230602	095600	24169873340	3055	3035	3055	3030	37844
785	20230602	095500	24054789865	3040	3040	3045	3035	35070
786	20230602	095400	23948279980	3040	3045	3045	3035	23206
787	20230602	095300	23877717200	3040	3050	3055	3035	29446
788	20230602	095200	23788067825	3050	3030	3055	3025	91793
789	20230602	095100	23509654165	3030	3040	3060	3030	95046
790	20230602	095000	23220654400	3045	3085	3090	3040	225575
791	20230602	094900	22530108355	3085	3065	3085	3060	70633
792	20230602	094800	22312917395	3070	3060	3075	3055	40780
793	20230602	094700	22187984555	3055	3050	3075	3040	91902
794	20230602	094600	21907140850	3050	3065	3085	3045	251774
795	20230602	094500	21136685260	3070	3120	3125	3040	460126
796	20230602	094400	19722192710	3120	3235	3255	3105	931082
797	20230602	094300	16749911520	3230	3165	3245	3145	1116965
798	20230602	094200	13170415230	3165	3085	3165	3050	786289
799	20230602	094100	10712953390	3085	3070	3085	3065	22741
800	20230602	094000	10643040815	3070	3070	3080	3065	10584
801	20230602	093900	10610538175	3070	3075	3080	3060	18213
802	20230602	093800	10554637960	3075	3070	3080	3065	17721
803	20230602	093700	10500165800	3070	3050	3070	3045	17040
804	20230602	093600	10447980390	3050	3055	3060	3040	19124
805	20230602	093500	10389633210	3055	3040	3060	3035	29736
806	20230602	093400	10299098630	3045	3055	3060	3040	40572
807	20230602	093300	10175361745	3060	3035	3065	3035	44159
808	20230602	093200	10040577940	3040	3020	3055	3015	60348
809	20230602	093100	9857447930	3020	3065	3070	3000	162138
810	20230602	093000	9365022465	3065	3080	3085	3065	30477
811	20230602	092900	9271298450	3080	3065	3090	3065	21022
812	20230602	092800	9206660250	3065	3095	3100	3065	82133
813	20230602	092700	8953748495	3095	3115	3115	3095	32728
814	20230602	092600	8852304415	3105	3095	3115	3090	43336
815	20230602	092500	8717807205	3095	3095	3125	3095	90677
816	20230602	092400	8435440950	3095	3095	3100	3075	34824
817	20230602	092300	8327929725	3095	3080	3105	3070	63506
818	20230602	092200	8131791275	3080	3095	3100	3080	46117
819	20230602	092100	7989479430	3090	3105	3125	3090	103611
820	20230602	092000	7667289555	3110	3080	3110	3080	53375
821	20230602	091900	7501796560	3080	3100	3105	3080	93349
822	20230602	091800	7213042285	3100	3115	3125	3095	174197
823	20230602	091700	6671268895	3120	3105	3125	3080	281602
824	20230602	091600	5796575390	3105	3075	3125	3065	250843
825	20230602	091500	5018575555	3075	3045	3085	3045	74309
826	20230602	091400	4790638180	3045	3025	3055	3025	16410
827	20230602	091300	4740807895	3025	3045	3045	3025	30157
828	20230602	091200	4649225570	3050	3055	3060	3040	22405
829	20230602	091100	4580940660	3060	3035	3060	3035	40626
830	20230602	091000	4456941905	3035	3045	3045	3015	52188
831	20230602	090900	4299126035	3045	3050	3055	3030	53476
832	20230602	090800	4136350580	3050	3035	3060	3025	58892
833	20230602	090700	3957002795	3025	3065	3065	3015	118232
834	20230602	090600	3597796200	3065	3040	3085	3035	80060
835	20230602	090500	3352569990	3040	3075	3110	3030	312595
836	20230602	090400	2391203855	3075	3050	3075	3035	147929
837	20230602	090300	1939757690	3040	3015	3090	3010	343864
838	20230602	090200	888702705	3020	2970	3020	2965	51246
839	20230602	090100	735032535	2970	3000	3005	2965	62519
840	20230602	090000	548182835	3000	3015	3015	2980	182118