KissMeData/073640/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	221300	11325417540	4085	4085	4085	4085	18639
3	20230608	221200	11325417540	4085	4085	4085	4085	0
4	20230608	221100	11325417540	4085	4085	4085	4085	0
5	20230608	221000	11325417540	4085	4085	4085	4085	0
6	20230608	220900	11325417540	4085	4085	4085	4085	0
7	20230608	220800	11325417540	4085	4085	4085	4085	0
8	20230608	220700	11325417540	4085	4085	4085	4085	0
9	20230608	220600	11325417540	4085	4085	4085	4085	0
10	20230608	220500	11325417540	4085	4085	4085	4085	0
11	20230608	220400	11325417540	4085	4085	4085	4085	0
12	20230608	220300	11325417540	4085	4085	4085	4085	0
13	20230608	220200	11325417540	4085	4085	4085	4085	0
14	20230608	220100	11325417540	4085	4085	4085	4085	0
15	20230608	220000	11325417540	4085	4085	4085	4085	0
16	20230608	215900	11325417540	4085	4085	4085	4085	0
17	20230608	215800	11325417540	4085	4085	4085	4085	0
18	20230608	215700	11325417540	4085	4085	4085	4085	0
19	20230608	215600	11325417540	4085	4085	4085	4085	0
20	20230608	215500	11325417540	4085	4085	4085	4085	0
21	20230608	215400	11325417540	4085	4085	4085	4085	0
22	20230608	215300	11325417540	4085	4085	4085	4085	0
23	20230608	215200	11325417540	4085	4085	4085	4085	0
24	20230608	215100	11325417540	4085	4085	4085	4085	0
25	20230608	215000	11325417540	4085	4085	4085	4085	0
26	20230608	214900	11325417540	4085	4085	4085	4085	0
27	20230608	214800	11325417540	4085	4085	4085	4085	0
28	20230608	214700	11325417540	4085	4085	4085	4085	0
29	20230608	214600	11325417540	4085	4085	4085	4085	0
30	20230608	214500	11325417540	4085	4085	4085	4085	0
31	20230608	214400	11325417540	4085	4085	4085	4085	0
32	20230608	214300	11325417540	4085	4085	4085	4085	18639
33	20230608	214200	11325417540	4085	4085	4085	4085	0
34	20230608	214100	11325417540	4085	4085	4085	4085	0
35	20230608	214000	11325417540	4085	4085	4085	4085	0
36	20230608	213900	11325417540	4085	4085	4085	4085	0
37	20230608	213800	11325417540	4085	4085	4085	4085	0
38	20230608	213700	11325417540	4085	4085	4085	4085	0
39	20230608	213600	11325417540	4085	4085	4085	4085	0
40	20230608	213500	11325417540	4085	4085	4085	4085	0
41	20230608	213400	11325417540	4085	4085	4085	4085	0
42	20230608	213300	11325417540	4085	4085	4085	4085	0
43	20230608	213200	11325417540	4085	4085	4085	4085	0
44	20230608	213100	11325417540	4085	4085	4085	4085	0
45	20230608	213000	11325417540	4085	4085	4085	4085	0
46	20230608	212900	11325417540	4085	4085	4085	4085	0
47	20230608	212800	11325417540	4085	4085	4085	4085	0
48	20230608	212700	11325417540	4085	4085	4085	4085	0
49	20230608	212600	11325417540	4085	4085	4085	4085	0
50	20230608	212500	11325417540	4085	4085	4085	4085	0
51	20230608	212400	11325417540	4085	4085	4085	4085	0
52	20230608	212300	11325417540	4085	4085	4085	4085	0
53	20230608	212200	11325417540	4085	4085	4085	4085	0
54	20230608	212100	11325417540	4085	4085	4085	4085	0
55	20230608	212000	11325417540	4085	4085	4085	4085	0
56	20230608	211900	11325417540	4085	4085	4085	4085	0
57	20230608	211800	11325417540	4085	4085	4085	4085	0
58	20230608	211700	11325417540	4085	4085	4085	4085	0
59	20230608	211600	11325417540	4085	4085	4085	4085	0
60	20230608	211500	11325417540	4085	4085	4085	4085	0
61	20230608	211400	11325417540	4085	4085	4085	4085	0
62	20230608	211300	11325417540	4085	4085	4085	4085	18639
63	20230608	211200	11325417540	4085	4085	4085	4085	0
64	20230608	211100	11325417540	4085	4085	4085	4085	0
65	20230608	211000	11325417540	4085	4085	4085	4085	0
66	20230608	210900	11325417540	4085	4085	4085	4085	0
67	20230608	210800	11325417540	4085	4085	4085	4085	0
68	20230608	210700	11325417540	4085	4085	4085	4085	0
69	20230608	210600	11325417540	4085	4085	4085	4085	0
70	20230608	210500	11325417540	4085	4085	4085	4085	0
71	20230608	210400	11325417540	4085	4085	4085	4085	0
72	20230608	210300	11325417540	4085	4085	4085	4085	0
73	20230608	210200	11325417540	4085	4085	4085	4085	0
74	20230608	210100	11325417540	4085	4085	4085	4085	0
75	20230608	210000	11325417540	4085	4085	4085	4085	0
76	20230608	205900	11325417540	4085	4085	4085	4085	0
77	20230608	205800	11325417540	4085	4085	4085	4085	0
78	20230608	205700	11325417540	4085	4085	4085	4085	0
79	20230608	205600	11325417540	4085	4085	4085	4085	0
80	20230608	205500	11325417540	4085	4085	4085	4085	0
81	20230608	205400	11325417540	4085	4085	4085	4085	0
82	20230608	205300	11325417540	4085	4085	4085	4085	0
83	20230608	205200	11325417540	4085	4085	4085	4085	0
84	20230608	205100	11325417540	4085	4085	4085	4085	0
85	20230608	205000	11325417540	4085	4085	4085	4085	0
86	20230608	204900	11325417540	4085	4085	4085	4085	0
87	20230608	204800	11325417540	4085	4085	4085	4085	0
88	20230608	204700	11325417540	4085	4085	4085	4085	0
89	20230608	204600	11325417540	4085	4085	4085	4085	0
90	20230608	204500	11325417540	4085	4085	4085	4085	0
91	20230608	204400	11325417540	4085	4085	4085	4085	0
92	20230608	204300	11325417540	4085	4085	4085	4085	18639
93	20230608	204200	11325417540	4085	4085	4085	4085	0
94	20230608	204100	11325417540	4085	4085	4085	4085	0
95	20230608	204000	11325417540	4085	4085	4085	4085	0
96	20230608	203900	11325417540	4085	4085	4085	4085	0
97	20230608	203800	11325417540	4085	4085	4085	4085	0
98	20230608	203700	11325417540	4085	4085	4085	4085	0
99	20230608	203600	11325417540	4085	4085	4085	4085	0
100	20230608	203500	11325417540	4085	4085	4085	4085	0
101	20230608	203400	11325417540	4085	4085	4085	4085	0
102	20230608	203300	11325417540	4085	4085	4085	4085	0
103	20230608	203200	11325417540	4085	4085	4085	4085	0
104	20230608	203100	11325417540	4085	4085	4085	4085	0
105	20230608	203000	11325417540	4085	4085	4085	4085	0
106	20230608	202900	11325417540	4085	4085	4085	4085	0
107	20230608	202800	11325417540	4085	4085	4085	4085	0
108	20230608	202700	11325417540	4085	4085	4085	4085	0
109	20230608	202600	11325417540	4085	4085	4085	4085	0
110	20230608	202500	11325417540	4085	4085	4085	4085	0
111	20230608	202400	11325417540	4085	4085	4085	4085	0
112	20230608	202300	11325417540	4085	4085	4085	4085	0
113	20230608	202200	11325417540	4085	4085	4085	4085	0
114	20230608	202100	11325417540	4085	4085	4085	4085	0
115	20230608	202000	11325417540	4085	4085	4085	4085	0
116	20230608	201900	11325417540	4085	4085	4085	4085	0
117	20230608	201800	11325417540	4085	4085	4085	4085	0
118	20230608	201700	11325417540	4085	4085	4085	4085	0
119	20230608	201600	11325417540	4085	4085	4085	4085	0
120	20230608	201500	11325417540	4085	4085	4085	4085	0
121	20230608	201400	11325417540	4085	4085	4085	4085	0
122	20230608	201300	11325417540	4085	4085	4085	4085	18639
123	20230608	201200	11325417540	4085	4085	4085	4085	0
124	20230608	201100	11325417540	4085	4085	4085	4085	0
125	20230608	201000	11325417540	4085	4085	4085	4085	0
126	20230608	200900	11325417540	4085	4085	4085	4085	0
127	20230608	200800	11325417540	4085	4085	4085	4085	0
128	20230608	200700	11325417540	4085	4085	4085	4085	0
129	20230608	200600	11325417540	4085	4085	4085	4085	0
130	20230608	200500	11325417540	4085	4085	4085	4085	0
131	20230608	200400	11325417540	4085	4085	4085	4085	0
132	20230608	200300	11325417540	4085	4085	4085	4085	0
133	20230608	200200	11325417540	4085	4085	4085	4085	0
134	20230608	200100	11325417540	4085	4085	4085	4085	0
135	20230608	200000	11325417540	4085	4085	4085	4085	0
136	20230608	195900	11325417540	4085	4085	4085	4085	0
137	20230608	195800	11325417540	4085	4085	4085	4085	0
138	20230608	195700	11325417540	4085	4085	4085	4085	0
139	20230608	195600	11325417540	4085	4085	4085	4085	0
140	20230608	195500	11325417540	4085	4085	4085	4085	0
141	20230608	195400	11325417540	4085	4085	4085	4085	0
142	20230608	195300	11325417540	4085	4085	4085	4085	0
143	20230608	195200	11325417540	4085	4085	4085	4085	0
144	20230608	195100	11325417540	4085	4085	4085	4085	0
145	20230608	195000	11325417540	4085	4085	4085	4085	0
146	20230608	194900	11325417540	4085	4085	4085	4085	0
147	20230608	194800	11325417540	4085	4085	4085	4085	0
148	20230608	194700	11325417540	4085	4085	4085	4085	0
149	20230608	194600	11325417540	4085	4085	4085	4085	0
150	20230608	194500	11325417540	4085	4085	4085	4085	0
151	20230608	194400	11325417540	4085	4085	4085	4085	0
152	20230608	194300	11325417540	4085	4085	4085	4085	18639
153	20230608	194200	11325417540	4085	4085	4085	4085	0
154	20230608	194100	11325417540	4085	4085	4085	4085	0
155	20230608	194000	11325417540	4085	4085	4085	4085	0
156	20230608	193900	11325417540	4085	4085	4085	4085	0
157	20230608	193800	11325417540	4085	4085	4085	4085	0
158	20230608	193700	11325417540	4085	4085	4085	4085	0
159	20230608	193600	11325417540	4085	4085	4085	4085	0
160	20230608	193500	11325417540	4085	4085	4085	4085	0
161	20230608	193400	11325417540	4085	4085	4085	4085	0
162	20230608	193300	11325417540	4085	4085	4085	4085	0
163	20230608	193200	11325417540	4085	4085	4085	4085	0
164	20230608	193100	11325417540	4085	4085	4085	4085	0
165	20230608	193000	11325417540	4085	4085	4085	4085	0
166	20230608	192900	11325417540	4085	4085	4085	4085	0
167	20230608	192800	11325417540	4085	4085	4085	4085	0
168	20230608	192700	11325417540	4085	4085	4085	4085	0
169	20230608	192600	11325417540	4085	4085	4085	4085	0
170	20230608	192500	11325417540	4085	4085	4085	4085	0
171	20230608	192400	11325417540	4085	4085	4085	4085	0
172	20230608	192300	11325417540	4085	4085	4085	4085	0
173	20230608	192200	11325417540	4085	4085	4085	4085	0
174	20230608	192100	11325417540	4085	4085	4085	4085	0
175	20230608	192000	11325417540	4085	4085	4085	4085	0
176	20230608	191900	11325417540	4085	4085	4085	4085	0
177	20230608	191800	11325417540	4085	4085	4085	4085	0
178	20230608	191700	11325417540	4085	4085	4085	4085	0
179	20230608	191600	11325417540	4085	4085	4085	4085	0
180	20230608	191500	11325417540	4085	4085	4085	4085	0
181	20230608	191400	11325417540	4085	4085	4085	4085	0
182	20230608	191300	11325417540	4085	4085	4085	4085	18639
183	20230608	191200	11325417540	4085	4085	4085	4085	0
184	20230608	191100	11325417540	4085	4085	4085	4085	0
185	20230608	191000	11325417540	4085	4085	4085	4085	0
186	20230608	190900	11325417540	4085	4085	4085	4085	0
187	20230608	190800	11325417540	4085	4085	4085	4085	0
188	20230608	190700	11325417540	4085	4085	4085	4085	0
189	20230608	190600	11325417540	4085	4085	4085	4085	0
190	20230608	190500	11325417540	4085	4085	4085	4085	0
191	20230608	190400	11325417540	4085	4085	4085	4085	0
192	20230608	190300	11325417540	4085	4085	4085	4085	0
193	20230608	190200	11325417540	4085	4085	4085	4085	0
194	20230608	190100	11325417540	4085	4085	4085	4085	0
195	20230608	190000	11325417540	4085	4085	4085	4085	0
196	20230608	185900	11325417540	4085	4085	4085	4085	0
197	20230608	185800	11325417540	4085	4085	4085	4085	0
198	20230608	185700	11325417540	4085	4085	4085	4085	0
199	20230608	185600	11325417540	4085	4085	4085	4085	0
200	20230608	185500	11325417540	4085	4085	4085	4085	0
201	20230608	185400	11325417540	4085	4085	4085	4085	0
202	20230608	185300	11325417540	4085	4085	4085	4085	0
203	20230608	185200	11325417540	4085	4085	4085	4085	0
204	20230608	185100	11325417540	4085	4085	4085	4085	0
205	20230608	185000	11325417540	4085	4085	4085	4085	0
206	20230608	184900	11325417540	4085	4085	4085	4085	0
207	20230608	184800	11325417540	4085	4085	4085	4085	0
208	20230608	184700	11325417540	4085	4085	4085	4085	0
209	20230608	184600	11325417540	4085	4085	4085	4085	0
210	20230608	184500	11325417540	4085	4085	4085	4085	0
211	20230608	184400	11325417540	4085	4085	4085	4085	0
212	20230608	184300	11325417540	4085	4085	4085	4085	18639
213	20230608	184200	11325417540	4085	4085	4085	4085	0
214	20230608	184100	11325417540	4085	4085	4085	4085	0
215	20230608	184000	11325417540	4085	4085	4085	4085	0
216	20230608	183900	11325417540	4085	4085	4085	4085	0
217	20230608	183800	11325417540	4085	4085	4085	4085	0
218	20230608	183700	11325417540	4085	4085	4085	4085	0
219	20230608	183600	11325417540	4085	4085	4085	4085	0
220	20230608	183500	11325417540	4085	4085	4085	4085	0
221	20230608	183400	11325417540	4085	4085	4085	4085	0
222	20230608	183300	11325417540	4085	4085	4085	4085	0
223	20230608	183200	11325417540	4085	4085	4085	4085	0
224	20230608	183100	11325417540	4085	4085	4085	4085	0
225	20230608	183000	11325417540	4085	4085	4085	4085	0
226	20230608	182900	11325417540	4085	4085	4085	4085	0
227	20230608	182800	11325417540	4085	4085	4085	4085	0
228	20230608	182700	11325417540	4085	4085	4085	4085	0
229	20230608	182600	11325417540	4085	4085	4085	4085	0
230	20230608	182500	11325417540	4085	4085	4085	4085	0
231	20230608	182400	11325417540	4085	4085	4085	4085	0
232	20230608	182300	11325417540	4085	4085	4085	4085	0
233	20230608	182200	11325417540	4085	4085	4085	4085	0
234	20230608	182100	11325417540	4085	4085	4085	4085	0
235	20230608	182000	11325417540	4085	4085	4085	4085	0
236	20230608	181900	11325417540	4085	4085	4085	4085	0
237	20230608	181800	11325417540	4085	4085	4085	4085	0
238	20230608	181700	11325417540	4085	4085	4085	4085	0
239	20230608	181600	11325417540	4085	4085	4085	4085	0
240	20230608	181500	11325417540	4085	4085	4085	4085	0
241	20230608	181400	11325417540	4085	4085	4085	4085	0
242	20230608	181300	11325417540	4085	4085	4085	4085	18639
243	20230608	181200	11325417540	4085	4085	4085	4085	0
244	20230608	181100	11325417540	4085	4085	4085	4085	0
245	20230608	181000	11325417540	4085	4085	4085	4085	0
246	20230608	180900	11325417540	4085	4085	4085	4085	0
247	20230608	180800	11325417540	4085	4085	4085	4085	0
248	20230608	180700	11325417540	4085	4085	4085	4085	0
249	20230608	180600	11325417540	4085	4085	4085	4085	0
250	20230608	180500	11325417540	4085	4085	4085	4085	0
251	20230608	180400	11325417540	4085	4085	4085	4085	0
252	20230608	180300	11325417540	4085	4085	4085	4085	0
253	20230608	180200	11325417540	4085	4085	4085	4085	0
254	20230608	180100	11325417540	4085	4085	4085	4085	0
255	20230608	180000	11325417540	4085	4085	4085	4085	0
256	20230608	175900	11325417540	4085	4085	4085	4085	0
257	20230608	175800	11325417540	4085	4085	4085	4085	0
258	20230608	175700	11325417540	4085	4085	4085	4085	0
259	20230608	175600	11325417540	4085	4085	4085	4085	0
260	20230608	175500	11325417540	4085	4085	4085	4085	0
261	20230608	175400	11325417540	4085	4085	4085	4085	0
262	20230608	175300	11325417540	4085	4085	4085	4085	0
263	20230608	175200	11325417540	4085	4085	4085	4085	0
264	20230608	175100	11325417540	4085	4085	4085	4085	0
265	20230608	175000	11325417540	4085	4085	4085	4085	0
266	20230608	174900	11325417540	4085	4085	4085	4085	0
267	20230608	174800	11325417540	4085	4085	4085	4085	0
268	20230608	174700	11325417540	4085	4085	4085	4085	0
269	20230608	174600	11325417540	4085	4085	4085	4085	0
270	20230608	174500	11325417540	4085	4085	4085	4085	0
271	20230608	174400	11325417540	4085	4085	4085	4085	0
272	20230608	174300	11325417540	4085	4085	4085	4085	18639
273	20230608	174200	11325417540	4085	4085	4085	4085	0
274	20230608	174100	11325417540	4085	4085	4085	4085	0
275	20230608	174000	11325417540	4085	4085	4085	4085	0
276	20230608	173900	11325417540	4085	4085	4085	4085	0
277	20230608	173800	11325417540	4085	4085	4085	4085	0
278	20230608	173700	11325417540	4085	4085	4085	4085	0
279	20230608	173600	11325417540	4085	4085	4085	4085	0
280	20230608	173500	11325417540	4085	4085	4085	4085	0
281	20230608	173400	11325417540	4085	4085	4085	4085	0
282	20230608	173300	11325417540	4085	4085	4085	4085	0
283	20230608	173200	11325417540	4085	4085	4085	4085	0
284	20230608	173100	11325417540	4085	4085	4085	4085	0
285	20230608	173000	11325417540	4085	4085	4085	4085	0
286	20230608	172900	11325417540	4085	4085	4085	4085	0
287	20230608	172800	11325417540	4085	4085	4085	4085	0
288	20230608	172700	11325417540	4085	4085	4085	4085	0
289	20230608	172600	11325417540	4085	4085	4085	4085	0
290	20230608	172500	11325417540	4085	4085	4085	4085	0
291	20230608	172400	11325417540	4085	4085	4085	4085	0
292	20230608	172300	11325417540	4085	4085	4085	4085	0
293	20230608	172200	11325417540	4085	4085	4085	4085	0
294	20230608	172100	11325417540	4085	4085	4085	4085	0
295	20230608	172000	11325417540	4085	4085	4085	4085	0
296	20230608	171900	11325417540	4085	4085	4085	4085	0
297	20230608	171800	11325417540	4085	4085	4085	4085	0
298	20230608	171700	11325417540	4085	4085	4085	4085	0
299	20230608	171600	11325417540	4085	4085	4085	4085	0
300	20230608	171500	11325417540	4085	4085	4085	4085	0
301	20230608	171400	11325417540	4085	4085	4085	4085	0
302	20230608	171300	11325417540	4085	4085	4085	4085	18639
303	20230608	171200	11325417540	4085	4085	4085	4085	0
304	20230608	171100	11325417540	4085	4085	4085	4085	0
305	20230608	171000	11325417540	4085	4085	4085	4085	0
306	20230608	170900	11325417540	4085	4085	4085	4085	0
307	20230608	170800	11325417540	4085	4085	4085	4085	0
308	20230608	170700	11325417540	4085	4085	4085	4085	0
309	20230608	170600	11325417540	4085	4085	4085	4085	0
310	20230608	170500	11325417540	4085	4085	4085	4085	0
311	20230608	170400	11325417540	4085	4085	4085	4085	0
312	20230608	170300	11325417540	4085	4085	4085	4085	0
313	20230608	170200	11325417540	4085	4085	4085	4085	0
314	20230608	170100	11325417540	4085	4085	4085	4085	0
315	20230608	170000	11325417540	4085	4085	4085	4085	0
316	20230608	165900	11325417540	4085	4085	4085	4085	0
317	20230608	165800	11325417540	4085	4085	4085	4085	0
318	20230608	165700	11325417540	4085	4085	4085	4085	0
319	20230608	165600	11325417540	4085	4085	4085	4085	0
320	20230608	165500	11325417540	4085	4085	4085	4085	0
321	20230608	165400	11325417540	4085	4085	4085	4085	0
322	20230608	165300	11325417540	4085	4085	4085	4085	0
323	20230608	165200	11325417540	4085	4085	4085	4085	0
324	20230608	165100	11325417540	4085	4085	4085	4085	0
325	20230608	165000	11325417540	4085	4085	4085	4085	0
326	20230608	164900	11325417540	4085	4085	4085	4085	0
327	20230608	164800	11325417540	4085	4085	4085	4085	0
328	20230608	164700	11325417540	4085	4085	4085	4085	0
329	20230608	164600	11325417540	4085	4085	4085	4085	0
330	20230608	164500	11325417540	4085	4085	4085	4085	0
331	20230608	164400	11325417540	4085	4085	4085	4085	0
332	20230608	164300	11325417540	4085	4085	4085	4085	18639
333	20230608	164200	11325417540	4085	4085	4085	4085	0
334	20230608	164100	11325417540	4085	4085	4085	4085	0
335	20230608	164000	11325417540	4085	4085	4085	4085	0
336	20230608	163900	11325417540	4085	4085	4085	4085	0
337	20230608	163800	11325417540	4085	4085	4085	4085	0
338	20230608	163700	11325417540	4085	4085	4085	4085	0
339	20230608	163600	11325417540	4085	4085	4085	4085	0
340	20230608	163500	11325417540	4085	4085	4085	4085	0
341	20230608	163400	11325417540	4085	4085	4085	4085	0
342	20230608	163300	11325417540	4085	4085	4085	4085	0
343	20230608	163200	11325417540	4085	4085	4085	4085	0
344	20230608	163100	11325417540	4085	4085	4085	4085	0
345	20230608	163000	11325417540	4085	4085	4085	4085	0
346	20230608	162900	11325417540	4085	4085	4085	4085	0
347	20230608	162800	11325417540	4085	4085	4085	4085	0
348	20230608	162700	11325417540	4085	4085	4085	4085	0
349	20230608	162600	11325417540	4085	4085	4085	4085	0
350	20230608	162500	11325417540	4085	4085	4085	4085	0
351	20230608	162400	11325417540	4085	4085	4085	4085	0
352	20230608	162300	11325417540	4085	4085	4085	4085	0
353	20230608	162200	11325417540	4085	4085	4085	4085	0
354	20230608	162100	11325417540	4085	4085	4085	4085	0
355	20230608	162000	11325417540	4085	4085	4085	4085	0
356	20230608	161900	11325417540	4085	4085	4085	4085	0
357	20230608	161800	11325417540	4085	4085	4085	4085	0
358	20230608	161700	11325417540	4085	4085	4085	4085	0
359	20230608	161600	11325417540	4085	4085	4085	4085	0
360	20230608	161500	11325417540	4085	4085	4085	4085	0
361	20230608	161400	11325417540	4085	4085	4085	4085	0
362	20230608	161300	11325417540	4085	4085	4085	4085	18639
363	20230608	161200	11325417540	4085	4085	4085	4085	0
364	20230608	161100	11325417540	4085	4085	4085	4085	0
365	20230608	161000	11325417540	4085	4085	4085	4085	0
366	20230608	160900	11325417540	4085	4085	4085	4085	0
367	20230608	160800	11325417540	4085	4085	4085	4085	0
368	20230608	160700	11325417540	4085	4085	4085	4085	0
369	20230608	160600	11325417540	4085	4085	4085	4085	0
370	20230608	160500	11325417540	4085	4085	4085	4085	0
371	20230608	160400	11325417540	4085	4085	4085	4085	0
372	20230608	160300	11325417540	4085	4085	4085	4085	0
373	20230608	160200	11325417540	4085	4085	4085	4085	0
374	20230608	160100	11325417540	4085	4085	4085	4085	0
375	20230608	160000	11325417540	4085	4085	4085	4085	0
376	20230608	155900	11325417540	4085	4085	4085	4085	0
377	20230608	155800	11325417540	4085	4085	4085	4085	0
378	20230608	155700	11325417540	4085	4085	4085	4085	0
379	20230608	155600	11325417540	4085	4085	4085	4085	0
380	20230608	155500	11325417540	4085	4085	4085	4085	0
381	20230608	155400	11325417540	4085	4085	4085	4085	0
382	20230608	155300	11325417540	4085	4085	4085	4085	0
383	20230608	155200	11325417540	4085	4085	4085	4085	0
384	20230608	155100	11325417540	4085	4085	4085	4085	0
385	20230608	155000	11325417540	4085	4085	4085	4085	0
386	20230608	154900	11325417540	4085	4085	4085	4085	0
387	20230608	154800	11325417540	4085	4085	4085	4085	0
388	20230608	154700	11325417540	4085	4085	4085	4085	0
389	20230608	154600	11325417540	4085	4085	4085	4085	0
390	20230608	154500	11325417540	4085	4085	4085	4085	0
391	20230608	154400	11325417540	4085	4085	4085	4085	0
392	20230608	154300	11325417540	4085	4085	4085	4085	18639
393	20230608	154200	11325417540	4085	4085	4085	4085	0
394	20230608	154100	11325417540	4085	4085	4085	4085	0
395	20230608	154000	11325417540	4085	4085	4085	4085	0
396	20230608	153900	11325417540	4085	4085	4085	4085	0
397	20230608	153800	11325417540	4085	4085	4085	4085	0
398	20230608	153700	11325417540	4085	4085	4085	4085	0
399	20230608	153600	11325417540	4085	4085	4085	4085	0
400	20230608	153500	11325417540	4085	4085	4085	4085	0
401	20230608	153400	11325417540	4085	4085	4085	4085	0
402	20230608	153300	11325417540	4085	4085	4085	4085	0
403	20230608	153200	11325417540	4085	4085	4085	4085	0
404	20230608	153100	11325417540	4085	4085	4085	4085	0
405	20230608	153000	11325417540	4085	4085	4085	4085	18639
406	20230608	152900	11249277225	4075	4075	4075	4075	0
407	20230608	152800	11249277225	4075	4075	4075	4075	0
408	20230608	152700	11249277225	4075	4075	4075	4075	0
409	20230608	152600	11249277225	4075	4075	4075	4075	0
410	20230608	152500	11249277225	4075	4075	4075	4075	0
411	20230608	152400	11249277225	4075	4075	4075	4075	0
412	20230608	152300	11249277225	4075	4075	4075	4075	0
413	20230608	152200	11249277225	4075	4075	4075	4075	0
414	20230608	152100	11249277225	4075	4075	4075	4075	0
415	20230608	152000	11249277225	4075	4075	4075	4075	0
416	20230608	151900	11249277225	4075	4080	4085	4075	11567
417	20230608	151800	11202116825	4080	4080	4080	4075	4602
418	20230608	151700	11183359835	4075	4085	4085	4075	5211
419	20230608	151600	11162100555	4085	4085	4085	4080	150
420	20230608	151500	11161487855	4085	4075	4085	4070	6102
421	20230608	151400	11136604495	4070	4080	4080	4070	3478
422	20230608	151300	11122435970	4075	4080	4080	4075	2958
423	20230608	151200	11110374030	4090	4085	4090	4080	1989
424	20230608	151100	11102251575	4090	4095	4095	4085	1130
425	20230608	151000	11097629905	4095	4090	4095	4090	1007
426	20230608	150900	11093510935	4090	4100	4100	4080	10859
427	20230608	150800	11049073100	4100	4100	4110	4100	2736
428	20230608	150700	11037855100	4100	4100	4100	4095	819
429	20230608	150600	11034497880	4110	4110	4110	4100	1464
430	20230608	150500	11028491515	4105	4100	4105	4100	673
431	20230608	150400	11025731995	4100	4105	4110	4100	1713
432	20230608	150300	11018705325	4110	4105	4120	4100	3011
433	20230608	150200	11006334790	4120	4110	4120	4100	2844
434	20230608	150100	10994637325	4110	4095	4110	4095	7967
435	20230608	150000	10961970780	4100	4115	4115	4095	3059
436	20230608	145900	10949425105	4115	4110	4115	4100	3248
437	20230608	145800	10936077900	4115	4105	4115	4100	490
438	20230608	145700	10934067895	4115	4115	4115	4100	1241
439	20230608	145600	10928972060	4115	4125	4125	4110	1145
440	20230608	145500	10924254645	4125	4125	4125	4120	1522
441	20230608	145400	10917976645	4125	4125	4140	4125	13240
442	20230608	145300	10863300365	4115	4100	4115	4100	12774
443	20230608	145200	10810812875	4105	4095	4105	4095	10130
444	20230608	145100	10769274175	4095	4090	4095	4090	2266
445	20230608	145000	10759995585	4090	4090	4090	4090	795
446	20230608	144900	10756744035	4090	4090	4090	4085	6041
447	20230608	144800	10732036545	4090	4090	4090	4090	2115
448	20230608	144700	10723386195	4090	4090	4090	4090	3358
449	20230608	144600	10709651975	4095	4095	4095	4085	8537
450	20230608	144500	10674737170	4095	4095	4095	4090	2512
451	20230608	144400	10664462380	4095	4095	4095	4090	6740
452	20230608	144300	10636867100	4095	4085	4095	4085	2035
453	20230608	144200	10628546075	4085	4090	4090	4085	680
454	20230608	144100	10625768245	4090	4085	4090	4085	2429
455	20230608	144000	10615845490	4090	4090	4090	4085	405
456	20230608	143900	10614189150	4090	4090	4090	4085	106
457	20230608	143800	10613755860	4095	4095	4095	4085	118
458	20230608	143700	10613273720	4095	4100	4100	4085	899
459	20230608	143600	10609598680	4095	4100	4100	4090	2285
460	20230608	143500	10600243260	4100	4075	4100	4075	18597
461	20230608	143400	10524164355	4075	4080	4080	4075	429
462	20230608	143300	10522415275	4080	4075	4080	4075	1366
463	20230608	143200	10516848695	4075	4075	4075	4070	603
464	20230608	143100	10514393215	4075	4075	4075	4075	592
465	20230608	143000	10511980815	4075	4080	4080	4065	1206
466	20230608	142900	10507074435	4085	4080	4085	4070	1264
467	20230608	142800	10501921960	4085	4075	4085	4070	4494
468	20230608	142700	10483590420	4080	4075	4080	4075	3835
469	20230608	142600	10467949500	4080	4075	4080	4070	3406
470	20230608	142500	10454073610	4075	4080	4080	4075	1289
471	20230608	142400	10448820795	4080	4085	4085	4070	1867
472	20230608	142300	10441211800	4080	4065	4080	4065	8679
473	20230608	142200	10405870640	4065	4055	4065	4055	2101
474	20230608	142100	10397340580	4050	4040	4050	4040	819
475	20230608	142000	10394026655	4045	4045	4045	4045	2117
476	20230608	141900	10385463390	4045	4045	4045	4045	302
477	20230608	141800	10384241800	4045	4045	4045	4030	67
478	20230608	141700	10383970930	4045	4050	4050	4025	8955
479	20230608	141600	10347870735	4045	4045	4045	4030	1925
480	20230608	141500	10340096525	4050	4050	4050	4050	10
481	20230608	141400	10340056025	4055	4050	4055	4050	326
482	20230608	141300	10338735330	4055	4055	4055	4050	143
483	20230608	141200	10338155515	4055	4040	4060	4025	3512
484	20230608	141100	10323972990	4050	4040	4050	4025	8363
485	20230608	141000	10290173680	4040	4025	4040	4020	6458
486	20230608	140900	10264148105	4025	4020	4025	4015	5963
487	20230608	140800	10240181740	4025	4025	4025	4015	13327
488	20230608	140700	10186663460	4025	4025	4025	4020	2093
489	20230608	140600	10178239140	4025	4025	4025	4020	1510
490	20230608	140500	10172168895	4025	4025	4025	4025	1067
491	20230608	140400	10167874220	4025	4020	4025	4015	5116
492	20230608	140300	10147293815	4020	4020	4020	4020	17
493	20230608	140200	10147225475	4020	4020	4020	4015	11169
494	20230608	140100	10102376100	4020	4020	4020	4015	3018
495	20230608	140000	10090254425	4020	4020	4020	4020	4596
496	20230608	135900	10071778505	4025	4025	4025	4020	3948
497	20230608	135800	10055905565	4025	4025	4025	4020	650
498	20230608	135700	10053290895	4025	4025	4025	4025	936
499	20230608	135600	10049523495	4025	4030	4030	4025	679
500	20230608	135500	10046790495	4035	4035	4035	4035	0
501	20230608	135400	10046790495	4035	4020	4035	4020	3922
502	20230608	135300	10031022260	4020	4020	4020	4020	1195
503	20230608	135200	10026218360	4020	4020	4025	4015	9769
504	20230608	135100	9986959970	4020	4020	4025	4020	4000
505	20230608	135000	9970873850	4025	4030	4035	4020	13758
506	20230608	134900	9915495765	4030	4020	4030	4020	390
507	20230608	134800	9913927095	4020	4025	4030	4020	2136
508	20230608	134700	9905339905	4030	4020	4030	4020	581
509	20230608	134600	9903002765	4020	4020	4040	4020	3389
510	20230608	134500	9889376555	4020	4020	4040	4020	4079
511	20230608	134400	9872975185	4020	4015	4025	4010	8876
512	20230608	134300	9837324825	4015	4030	4040	4015	20256
513	20230608	134200	9755852010	4040	4030	4040	4030	764
514	20230608	134100	9752769665	4035	4035	4035	4030	2314
515	20230608	134000	9743440380	4040	4030	4040	4030	3733
516	20230608	133900	9728377240	4035	4030	4035	4025	2066
517	20230608	133800	9720044420	4030	4035	4035	4025	808
518	20230608	133700	9716789510	4035	4030	4035	4030	6328
519	20230608	133600	9691287630	4030	4030	4035	4030	4755
520	20230608	133500	9672122820	4035	4035	4040	4035	1256
521	20230608	133400	9667054830	4040	4035	4040	4030	1315
522	20230608	133300	9661749525	4035	4040	4040	4035	3152
523	20230608	133200	9649030925	4040	4045	4045	4035	313
524	20230608	133100	9647767335	4035	4040	4050	4035	4374
525	20230608	133000	9630111665	4050	4045	4050	4040	731
526	20230608	132900	9627156055	4050	4045	4050	4040	2423
527	20230608	132800	9617354890	4045	4035	4045	4030	3920
528	20230608	132700	9601536750	4035	4035	4035	4035	1
529	20230608	132600	9601532715	4035	4035	4035	4030	3699
530	20230608	132500	9586616885	4035	4030	4035	4030	215
531	20230608	132400	9585750330	4035	4030	4035	4030	1176
532	20230608	132300	9581006630	4035	4030	4035	4030	4106
533	20230608	132200	9564454720	4035	4030	4035	4025	3811
534	20230608	132100	9549096715	4025	4030	4035	4025	8973
535	20230608	132000	9512951810	4035	4030	4035	4030	3274
536	20230608	131900	9499755555	4035	4030	4035	4030	12571
537	20230608	131800	9449089125	4035	4040	4050	4030	8727
538	20230608	131700	9413863670	4050	4045	4050	4040	1291
539	20230608	131600	9408646770	4045	4045	4055	4045	6695
540	20230608	131500	9381555230	4055	4050	4055	4045	5436
541	20230608	131400	9359536660	4055	4055	4065	4050	3123
542	20230608	131300	9346873675	4065	4060	4065	4055	1599
543	20230608	131200	9340388675	4065	4065	4070	4060	540
544	20230608	131100	9338191555	4070	4065	4070	4055	3167
545	20230608	131000	9325309605	4070	4055	4070	4055	1742
546	20230608	130900	9318232920	4060	4055	4060	4055	539
547	20230608	130800	9316047120	4055	4045	4055	4045	1504
548	20230608	130700	9309957420	4050	4045	4050	4040	931
549	20230608	130600	9306194130	4055	4040	4055	4030	7299
550	20230608	130500	9276678925	4040	4045	4050	4030	9927
551	20230608	130400	9236595420	4045	4040	4045	4040	2540
552	20230608	130300	9226333350	4040	4045	4050	4040	12068
553	20230608	130200	9177539760	4045	4060	4060	4040	2102
554	20230608	130100	9169045395	4060	4055	4060	4040	35551
555	20230608	130000	9025094875	4060	4055	4065	4055	1738
556	20230608	125900	9018047170	4065	4060	4065	4050	10429
557	20230608	125800	8975757080	4065	4065	4065	4055	1057
558	20230608	125700	8971464370	4065	4060	4065	4055	1199
559	20230608	125600	8966600500	4060	4055	4065	4055	1072
560	20230608	125500	8962249260	4065	4065	4065	4055	739
561	20230608	125400	8959249020	4070	4065	4070	4055	5638
562	20230608	125300	8936377460	4065	4070	4070	4060	3630
563	20230608	125200	8921635990	4065	4065	4080	4060	1968
564	20230608	125100	8913636720	4065	4075	4100	4065	2331
565	20230608	125000	8904155855	4105	4070	4110	4060	17880
566	20230608	124900	8831331450	4070	4080	4080	4065	5799
567	20230608	124800	8807743060	4080	4090	4100	4080	663
568	20230608	124700	8805037145	4105	4105	4110	4085	5609
569	20230608	124600	8782028005	4110	4095	4115	4075	7319
570	20230608	124500	8752077995	4115	4065	4145	4065	18358
571	20230608	124400	8676607710	4070	4070	4070	4070	3813
572	20230608	124300	8661088800	4070	4070	4070	4065	628
573	20230608	124200	8658535320	4070	4065	4070	4060	417
574	20230608	124100	8656840430	4065	4055	4065	4055	2714
575	20230608	124000	8645822590	4060	4055	4060	4050	1157
576	20230608	123900	8641132845	4065	4055	4065	4050	2869
577	20230608	123800	8629491800	4055	4065	4065	4055	8484
578	20230608	123700	8595056920	4070	4065	4070	4065	520
579	20230608	123600	8592943105	4065	4065	4065	4065	1730
580	20230608	123500	8585910655	4070	4065	4070	4065	1047
581	20230608	123400	8581649875	4065	4060	4065	4060	656
582	20230608	123300	8578983690	4060	4060	4065	4060	1050
583	20230608	123200	8574717880	4060	4060	4060	4060	888
584	20230608	123100	8571112600	4060	4055	4060	4055	160
585	20230608	123000	8570463575	4060	4060	4060	4055	132
586	20230608	122900	8569928270	4060	4065	4070	4060	3011
587	20230608	122800	8557694755	4070	4065	4070	4065	562
588	20230608	122700	8555410190	4070	4070	4075	4065	451
589	20230608	122600	8553574660	4070	4065	4070	4065	308
590	20230608	122500	8552321755	4065	4070	4070	4065	240
591	20230608	122400	8551345875	4070	4070	4075	4065	3191
592	20230608	122300	8538358895	4070	4065	4070	4060	568
593	20230608	122200	8536050020	4065	4065	4065	4060	1164
594	20230608	122100	8531324120	4060	4060	4065	4060	109
595	20230608	122000	8530881475	4060	4070	4075	4060	1125
596	20230608	121900	8526302855	4060	4050	4060	4050	1795
597	20230608	121800	8519027155	4055	4050	4060	4050	2727
598	20230608	121700	8507976970	4055	4050	4055	4050	497
599	20230608	121600	8505963615	4050	4055	4055	4050	573
600	20230608	121500	8503642845	4045	4055	4055	4045	1248
601	20230608	121400	8498591425	4055	4055	4055	4050	1731
602	20230608	121300	8491578040	4055	4055	4055	4055	8
603	20230608	121200	8491545600	4055	4050	4055	4045	1238
604	20230608	121100	8486528015	4045	4055	4055	4045	1767
605	20230608	121000	8479368260	4055	4045	4055	4045	167
606	20230608	120900	8478692575	4035	4055	4055	4035	20156
607	20230608	120800	8397210585	4050	4060	4060	4050	20086
608	20230608	120700	8315792405	4060	4065	4070	4060	6225
609	20230608	120600	8290513390	4060	4070	4070	4060	352
610	20230608	120500	8289082990	4070	4075	4075	4065	8647
611	20230608	120400	8253930970	4070	4080	4080	4070	1322
612	20230608	120300	8248541170	4075	4070	4075	4070	7254
613	20230608	120200	8218993395	4075	4075	4075	4065	2502
614	20230608	120100	8208819245	4065	4075	4075	4065	4466
615	20230608	120000	8190653875	4075	4075	4075	4070	1408
616	20230608	115900	8184917640	4075	4075	4080	4070	3148
617	20230608	115800	8172096870	4075	4070	4075	4070	4018
618	20230608	115700	8155742610	4075	4075	4075	4075	603
619	20230608	115600	8153285385	4075	4075	4075	4075	427
620	20230608	115500	8151545360	4075	4075	4075	4070	5804
621	20230608	115400	8127919735	4075	4085	4085	4075	7313
622	20230608	115300	8098110900	4085	4085	4090	4080	662
623	20230608	115200	8095409025	4090	4080	4090	4080	80
624	20230608	115100	8095082525	4080	4090	4090	4080	3918
625	20230608	115000	8079097030	4090	4090	4095	4085	6446
626	20230608	114900	8052756070	4090	4085	4090	4085	1414
627	20230608	114800	8046973935	4090	4085	4090	4085	2070
628	20230608	114700	8038517875	4085	4085	4085	4080	4408
629	20230608	114600	8020532915	4085	4085	4090	4080	3924
630	20230608	114500	8004499755	4090	4085	4090	4085	232
631	20230608	114400	8003551410	4090	4090	4090	4085	205
632	20230608	114300	8002713425	4085	4080	4090	4080	2404
633	20230608	114200	7992893100	4085	4085	4090	4085	139
634	20230608	114100	7992325175	4085	4090	4090	4085	517
635	20230608	114000	7990213195	4090	4095	4095	4085	416
636	20230608	113900	7988511725	4095	4090	4095	4080	671
637	20230608	113800	7985767980	4080	4090	4090	4080	6357
638	20230608	113700	7959799625	4095	4100	4100	4085	2124
639	20230608	113600	7951108155	4100	4100	4100	4090	1155
640	20230608	113500	7946378565	4095	4100	4100	4095	3355
641	20230608	113400	7932637745	4105	4100	4105	4100	617
642	20230608	113300	7930108035	4105	4095	4105	4090	1835
643	20230608	113200	7922588620	4100	4100	4105	4100	103
644	20230608	113100	7922166215	4095	4105	4105	4095	8484
645	20230608	113000	7887381370	4105	4110	4110	4105	879
646	20230608	112900	7883771290	4110	4105	4110	4105	2348
647	20230608	112800	7874130695	4110	4115	4115	4110	811
648	20230608	112700	7870797155	4115	4105	4115	4105	1885
649	20230608	112600	7863052805	4105	4110	4110	4105	859
650	20230608	112500	7859523670	4110	4105	4110	4105	1377
651	20230608	112400	7853871060	4105	4095	4105	4095	300
652	20230608	112300	7852641550	4100	4095	4100	4095	3141
653	20230608	112200	7839778470	4095	4095	4095	4090	3614
654	20230608	112100	7824979340	4095	4095	4095	4095	2415
655	20230608	112000	7815089915	4095	4090	4095	4090	1254
656	20230608	111900	7809960820	4095	4100	4100	4095	11
657	20230608	111800	7809915735	4100	4080	4100	4080	1427
658	20230608	111700	7804078660	4090	4075	4090	4075	150
659	20230608	111600	7803466660	4075	4090	4095	4075	15610
660	20230608	111500	7739801110	4095	4095	4095	4085	283
661	20230608	111400	7738643155	4100	4100	4100	4100	0
662	20230608	111300	7738643155	4100	4085	4100	4080	5167
663	20230608	111200	7717552405	4100	4100	4100	4080	10396
664	20230608	111100	7675077765	4095	4105	4105	4095	2188
665	20230608	111000	7666111615	4105	4100	4105	4100	269
666	20230608	110900	7665007420	4100	4105	4105	4100	2336
667	20230608	110800	7655418170	4105	4100	4105	4100	903
668	20230608	110700	7651715860	4105	4105	4105	4100	2336
669	20230608	110600	7642126730	4105	4105	4105	4100	200
670	20230608	110500	7641306565	4100	4120	4120	4100	12974
671	20230608	110400	7588110600	4120	4120	4120	4100	12122
672	20230608	110300	7538341465	4125	4120	4130	4120	1436
673	20230608	110200	7532418100	4125	4125	4125	4125	727
674	20230608	110100	7529419225	4125	4130	4130	4125	1148
675	20230608	110000	7524678705	4130	4125	4130	4110	1243
676	20230608	105900	7519560960	4130	4125	4130	4125	1867
677	20230608	105800	7511858580	4125	4130	4130	4125	408
678	20230608	105700	7510173745	4130	4130	4130	4130	300
679	20230608	105600	7508934745	4130	4130	4130	4130	133
680	20230608	105500	7508385455	4130	4145	4145	4130	2157
681	20230608	105400	7499462645	4140	4150	4150	4140	2755
682	20230608	105300	7488043415	4145	4150	4150	4145	1345
683	20230608	105200	7482466990	4150	4140	4150	4140	1425
684	20230608	105100	7476562255	4140	4140	4145	4140	1816
685	20230608	105000	7469043965	4140	4120	4140	4120	5109
686	20230608	104900	7447968745	4120	4125	4125	4120	3016
687	20230608	104800	7435532800	4125	4125	4130	4120	1894
688	20230608	104700	7427723375	4125	4155	4155	4125	12662
689	20230608	104600	7375374750	4155	4155	4155	4145	1121
690	20230608	104500	7370719545	4155	4155	4155	4145	1730
691	20230608	104400	7363543925	4145	4150	4155	4140	3818
692	20230608	104300	7347700565	4150	4140	4150	4135	3562
693	20230608	104200	7332933205	4125	4125	4130	4120	13470
694	20230608	104100	7277309895	4125	4125	4125	4100	7600
695	20230608	104000	7246081870	4125	4120	4125	4110	3357
696	20230608	103900	7232248980	4105	4115	4120	4105	1169
697	20230608	103800	7227445260	4115	4115	4120	4110	2663
698	20230608	103700	7216487135	4105	4080	4105	4080	15694
699	20230608	103600	7152186860	4080	4085	4095	4080	879
700	20230608	103500	7148593295	4080	4075	4080	4070	1829
701	20230608	103400	7141141775	4080	4080	4085	4065	4744
702	20230608	103300	7121844140	4080	4080	4085	4065	3046
703	20230608	103200	7109448490	4080	4075	4080	4060	2746
704	20230608	103100	7098281940	4080	4090	4090	4060	14728
705	20230608	103000	7038317840	4090	4090	4095	4085	3465
706	20230608	102900	7024153630	4100	4090	4100	4090	455
707	20230608	102800	7022292135	4100	4100	4100	4085	78
708	20230608	102700	7021973170	4100	4115	4115	4080	15102
709	20230608	102600	6960004730	4110	4110	4115	4105	2174
710	20230608	102500	6951070160	4115	4115	4130	4105	10864
711	20230608	102400	6906352025	4115	4090	4120	4090	4154
712	20230608	102300	6889306745	4085	4075	4085	4075	9347
713	20230608	102200	6851127465	4075	4065	4075	4065	2194
714	20230608	102100	6842191410	4065	4055	4070	4055	17385
715	20230608	102000	6771601015	4050	4050	4050	4045	5775
716	20230608	101900	6748226770	4050	4045	4050	4045	5407
717	20230608	101800	6726354945	4050	4055	4055	4045	3673
718	20230608	101700	6711472545	4055	4055	4060	4050	2672
719	20230608	101600	6700639015	4050	4070	4070	4050	14158
720	20230608	101500	6643198620	4065	4080	4085	4065	3197
721	20230608	101400	6630176215	4080	4070	4085	4060	6340
722	20230608	101300	6604375385	4070	4070	4085	4035	27999
723	20230608	101200	6490695870	4065	4055	4070	4040	32449
724	20230608	101100	6359200665	4055	4085	4085	4050	18696
725	20230608	101000	6283195560	4085	4080	4085	4070	10067
726	20230608	100900	6242147275	4080	4065	4100	4050	18375
727	20230608	100800	6167292680	4050	4090	4090	4050	27647
728	20230608	100700	6055008645	4090	4110	4115	4090	25272
729	20230608	100600	5951344895	4120	4110	4120	4110	2844
730	20230608	100500	5939655310	4110	4130	4130	4110	32653
731	20230608	100400	5805040225	4130	4135	4145	4130	21362
732	20230608	100300	5716768135	4145	4150	4150	4135	16955
733	20230608	100200	5646575060	4145	4145	4155	4145	4380
734	20230608	100100	5628418460	4155	4145	4155	4140	6516
735	20230608	100000	5601404080	4145	4155	4155	4140	17435
736	20230608	095900	5529125265	4150	4155	4155	4145	3029
737	20230608	095800	5516554445	4160	4155	4160	4145	5216
738	20230608	095700	5494892975	4155	4150	4155	4150	2729
739	20230608	095600	5483563945	4165	4170	4170	4150	4476
740	20230608	095500	5464958430	4155	4160	4170	4155	4552
741	20230608	095400	5446006135	4160	4175	4175	4155	15052
742	20230608	095300	5383359195	4165	4180	4180	4165	1773
743	20230608	095200	5375964535	4180	4175	4180	4165	4444
744	20230608	095100	5357445595	4180	4165	4180	4160	3028
745	20230608	095000	5344823140	4180	4175	4180	4170	6446
746	20230608	094900	5317925025	4175	4175	4180	4175	2457
747	20230608	094800	5307661115	4180	4165	4180	4160	2628
748	20230608	094700	5296697355	4165	4160	4165	4160	655
749	20230608	094600	5293971545	4160	4160	4165	4150	3689
750	20230608	094500	5278638205	4165	4165	4170	4165	1229
751	20230608	094400	5273517655	4145	4140	4175	4140	6297
752	20230608	094300	5247348110	4140	4150	4155	4140	10455
753	20230608	094200	5204027360	4155	4155	4155	4140	2748
754	20230608	094100	5192646735	4155	4140	4155	4135	6450
755	20230608	094000	5165947700	4135	4155	4160	4135	9762
756	20230608	093900	5125491795	4160	4175	4180	4160	4010
757	20230608	093800	5108792715	4180	4185	4200	4180	18401
758	20230608	093700	5031653645	4190	4160	4190	4155	17842
759	20230608	093600	4957253560	4160	4155	4160	4150	2089
760	20230608	093500	4948573935	4155	4140	4155	4135	5577
761	20230608	093400	4925464220	4140	4145	4145	4140	6399
762	20230608	093300	4898956460	4140	4135	4145	4135	5319
763	20230608	093200	4876933000	4140	4140	4140	4135	1483
764	20230608	093100	4870800105	4140	4135	4145	4125	5968
765	20230608	093000	4846143025	4135	4145	4145	4130	3287
766	20230608	092900	4832549775	4145	4160	4160	4145	4502
767	20230608	092800	4813875885	4160	4145	4160	4140	2705
768	20230608	092700	4802657350	4145	4135	4145	4135	7317
769	20230608	092600	4772348890	4140	4135	4145	4135	1453
770	20230608	092500	4766338075	4135	4125	4135	4125	4398
771	20230608	092400	4748188660	4125	4135	4140	4125	12262
772	20230608	092300	4697585210	4130	4145	4145	4130	2006
773	20230608	092200	4689282230	4145	4145	4145	4120	14242
774	20230608	092100	4630522180	4145	4160	4170	4120	30083
775	20230608	092000	4505914505	4160	4155	4170	4150	5860
776	20230608	091900	4481559660	4160	4190	4190	4150	7870
777	20230608	091800	4448780090	4190	4140	4195	4140	11092
778	20230608	091700	4402553495	4145	4120	4150	4120	14676
779	20230608	091600	4341904400	4120	4135	4145	4115	31632
780	20230608	091500	4211455075	4135	4145	4150	4135	12547
781	20230608	091400	4159488530	4160	4150	4175	4140	9470
782	20230608	091300	4120098710	4150	4105	4150	4105	9484
783	20230608	091200	4080868975	4105	4110	4130	4105	33845
784	20230608	091100	3941659805	4110	4175	4175	4110	56265
785	20230608	091000	3708744745	4175	4190	4200	4170	81065
786	20230608	090900	3369606470	4185	4185	4195	4180	13627
787	20230608	090800	3312568435	4185	4190	4205	4175	33548
788	20230608	090700	3172200415	4190	4220	4220	4180	25138
789	20230608	090600	3066605000	4220	4175	4230	4175	41203
790	20230608	090500	2893829290	4180	4240	4240	4175	77782
791	20230608	090400	2566987365	4230	4280	4290	4210	105201
792	20230608	090300	2120344210	4270	4260	4280	4240	59745
793	20230608	090200	1866050965	4260	4335	4360	4215	105804
794	20230608	090100	1414088465	4365	4355	4465	4315	209515
795	20230608	090000	492003485	4370	4250	4370	4240	114813