KissMeData/109610/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	212200	20809031850	4165	4165	4165	4165	261228
3	20230605	212100	20809031850	4165	4165	4165	4165	0
4	20230605	212000	20809031850	4165	4165	4165	4165	0
5	20230605	211900	20809031850	4165	4165	4165	4165	0
6	20230605	211800	20809031850	4165	4165	4165	4165	0
7	20230605	211700	20809031850	4165	4165	4165	4165	0
8	20230605	211600	20809031850	4165	4165	4165	4165	0
9	20230605	211500	20809031850	4165	4165	4165	4165	0
10	20230605	211400	20809031850	4165	4165	4165	4165	0
11	20230605	211300	20809031850	4165	4165	4165	4165	0
12	20230605	211200	20809031850	4165	4165	4165	4165	0
13	20230605	211100	20809031850	4165	4165	4165	4165	0
14	20230605	211000	20809031850	4165	4165	4165	4165	0
15	20230605	210900	20809031850	4165	4165	4165	4165	0
16	20230605	210800	20809031850	4165	4165	4165	4165	0
17	20230605	210700	20809031850	4165	4165	4165	4165	0
18	20230605	210600	20809031850	4165	4165	4165	4165	0
19	20230605	210500	20809031850	4165	4165	4165	4165	0
20	20230605	210400	20809031850	4165	4165	4165	4165	0
21	20230605	210300	20809031850	4165	4165	4165	4165	0
22	20230605	210200	20809031850	4165	4165	4165	4165	0
23	20230605	210100	20809031850	4165	4165	4165	4165	0
24	20230605	210000	20809031850	4165	4165	4165	4165	0
25	20230605	205900	20809031850	4165	4165	4165	4165	0
26	20230605	205800	20809031850	4165	4165	4165	4165	0
27	20230605	205700	20809031850	4165	4165	4165	4165	0
28	20230605	205600	20809031850	4165	4165	4165	4165	0
29	20230605	205500	20809031850	4165	4165	4165	4165	0
30	20230605	205400	20809031850	4165	4165	4165	4165	0
31	20230605	205300	20809031850	4165	4165	4165	4165	0
32	20230605	205200	20809031850	4165	4165	4165	4165	261228
33	20230605	205100	20809031850	4165	4165	4165	4165	0
34	20230605	205000	20809031850	4165	4165	4165	4165	0
35	20230605	204900	20809031850	4165	4165	4165	4165	0
36	20230605	204800	20809031850	4165	4165	4165	4165	0
37	20230605	204700	20809031850	4165	4165	4165	4165	0
38	20230605	204600	20809031850	4165	4165	4165	4165	0
39	20230605	204500	20809031850	4165	4165	4165	4165	0
40	20230605	204400	20809031850	4165	4165	4165	4165	0
41	20230605	204300	20809031850	4165	4165	4165	4165	0
42	20230605	204200	20809031850	4165	4165	4165	4165	0
43	20230605	204100	20809031850	4165	4165	4165	4165	0
44	20230605	204000	20809031850	4165	4165	4165	4165	0
45	20230605	203900	20809031850	4165	4165	4165	4165	0
46	20230605	203800	20809031850	4165	4165	4165	4165	0
47	20230605	203700	20809031850	4165	4165	4165	4165	0
48	20230605	203600	20809031850	4165	4165	4165	4165	0
49	20230605	203500	20809031850	4165	4165	4165	4165	0
50	20230605	203400	20809031850	4165	4165	4165	4165	0
51	20230605	203300	20809031850	4165	4165	4165	4165	0
52	20230605	203200	20809031850	4165	4165	4165	4165	0
53	20230605	203100	20809031850	4165	4165	4165	4165	0
54	20230605	203000	20809031850	4165	4165	4165	4165	0
55	20230605	202900	20809031850	4165	4165	4165	4165	0
56	20230605	202800	20809031850	4165	4165	4165	4165	0
57	20230605	202700	20809031850	4165	4165	4165	4165	0
58	20230605	202600	20809031850	4165	4165	4165	4165	0
59	20230605	202500	20809031850	4165	4165	4165	4165	0
60	20230605	202400	20809031850	4165	4165	4165	4165	0
61	20230605	202300	20809031850	4165	4165	4165	4165	0
62	20230605	202200	20809031850	4165	4165	4165	4165	261228
63	20230605	202100	20809031850	4165	4165	4165	4165	0
64	20230605	202000	20809031850	4165	4165	4165	4165	0
65	20230605	201900	20809031850	4165	4165	4165	4165	0
66	20230605	201800	20809031850	4165	4165	4165	4165	0
67	20230605	201700	20809031850	4165	4165	4165	4165	0
68	20230605	201600	20809031850	4165	4165	4165	4165	0
69	20230605	201500	20809031850	4165	4165	4165	4165	0
70	20230605	201400	20809031850	4165	4165	4165	4165	0
71	20230605	201300	20809031850	4165	4165	4165	4165	0
72	20230605	201200	20809031850	4165	4165	4165	4165	0
73	20230605	201100	20809031850	4165	4165	4165	4165	0
74	20230605	201000	20809031850	4165	4165	4165	4165	0
75	20230605	200900	20809031850	4165	4165	4165	4165	0
76	20230605	200800	20809031850	4165	4165	4165	4165	0
77	20230605	200700	20809031850	4165	4165	4165	4165	0
78	20230605	200600	20809031850	4165	4165	4165	4165	0
79	20230605	200500	20809031850	4165	4165	4165	4165	0
80	20230605	200400	20809031850	4165	4165	4165	4165	0
81	20230605	200300	20809031850	4165	4165	4165	4165	0
82	20230605	200200	20809031850	4165	4165	4165	4165	0
83	20230605	200100	20809031850	4165	4165	4165	4165	0
84	20230605	200000	20809031850	4165	4165	4165	4165	0
85	20230605	195900	20809031850	4165	4165	4165	4165	0
86	20230605	195800	20809031850	4165	4165	4165	4165	0
87	20230605	195700	20809031850	4165	4165	4165	4165	0
88	20230605	195600	20809031850	4165	4165	4165	4165	0
89	20230605	195500	20809031850	4165	4165	4165	4165	0
90	20230605	195400	20809031850	4165	4165	4165	4165	0
91	20230605	195300	20809031850	4165	4165	4165	4165	0
92	20230605	195200	20809031850	4165	4165	4165	4165	261228
93	20230605	195100	20809031850	4165	4165	4165	4165	0
94	20230605	195000	20809031850	4165	4165	4165	4165	0
95	20230605	194900	20809031850	4165	4165	4165	4165	0
96	20230605	194800	20809031850	4165	4165	4165	4165	0
97	20230605	194700	20809031850	4165	4165	4165	4165	0
98	20230605	194600	20809031850	4165	4165	4165	4165	0
99	20230605	194500	20809031850	4165	4165	4165	4165	0
100	20230605	194400	20809031850	4165	4165	4165	4165	0
101	20230605	194300	20809031850	4165	4165	4165	4165	0
102	20230605	194200	20809031850	4165	4165	4165	4165	0
103	20230605	194100	20809031850	4165	4165	4165	4165	0
104	20230605	194000	20809031850	4165	4165	4165	4165	0
105	20230605	193900	20809031850	4165	4165	4165	4165	0
106	20230605	193800	20809031850	4165	4165	4165	4165	0
107	20230605	193700	20809031850	4165	4165	4165	4165	0
108	20230605	193600	20809031850	4165	4165	4165	4165	0
109	20230605	193500	20809031850	4165	4165	4165	4165	0
110	20230605	193400	20809031850	4165	4165	4165	4165	0
111	20230605	193300	20809031850	4165	4165	4165	4165	0
112	20230605	193200	20809031850	4165	4165	4165	4165	0
113	20230605	193100	20809031850	4165	4165	4165	4165	0
114	20230605	193000	20809031850	4165	4165	4165	4165	0
115	20230605	192900	20809031850	4165	4165	4165	4165	0
116	20230605	192800	20809031850	4165	4165	4165	4165	0
117	20230605	192700	20809031850	4165	4165	4165	4165	0
118	20230605	192600	20809031850	4165	4165	4165	4165	0
119	20230605	192500	20809031850	4165	4165	4165	4165	0
120	20230605	192400	20809031850	4165	4165	4165	4165	0
121	20230605	192300	20809031850	4165	4165	4165	4165	0
122	20230605	192200	20809031850	4165	4165	4165	4165	261228
123	20230605	192100	20809031850	4165	4165	4165	4165	0
124	20230605	192000	20809031850	4165	4165	4165	4165	0
125	20230605	191900	20809031850	4165	4165	4165	4165	0
126	20230605	191800	20809031850	4165	4165	4165	4165	0
127	20230605	191700	20809031850	4165	4165	4165	4165	0
128	20230605	191600	20809031850	4165	4165	4165	4165	0
129	20230605	191500	20809031850	4165	4165	4165	4165	0
130	20230605	191400	20809031850	4165	4165	4165	4165	0
131	20230605	191300	20809031850	4165	4165	4165	4165	0
132	20230605	191200	20809031850	4165	4165	4165	4165	0
133	20230605	191100	20809031850	4165	4165	4165	4165	0
134	20230605	191000	20809031850	4165	4165	4165	4165	0
135	20230605	190900	20809031850	4165	4165	4165	4165	0
136	20230605	190800	20809031850	4165	4165	4165	4165	0
137	20230605	190700	20809031850	4165	4165	4165	4165	0
138	20230605	190600	20809031850	4165	4165	4165	4165	0
139	20230605	190500	20809031850	4165	4165	4165	4165	0
140	20230605	190400	20809031850	4165	4165	4165	4165	0
141	20230605	190300	20809031850	4165	4165	4165	4165	0
142	20230605	190200	20809031850	4165	4165	4165	4165	0
143	20230605	190100	20809031850	4165	4165	4165	4165	0
144	20230605	190000	20809031850	4165	4165	4165	4165	0
145	20230605	185900	20809031850	4165	4165	4165	4165	0
146	20230605	185800	20809031850	4165	4165	4165	4165	0
147	20230605	185700	20809031850	4165	4165	4165	4165	0
148	20230605	185600	20809031850	4165	4165	4165	4165	0
149	20230605	185500	20809031850	4165	4165	4165	4165	0
150	20230605	185400	20809031850	4165	4165	4165	4165	0
151	20230605	185300	20809031850	4165	4165	4165	4165	0
152	20230605	185200	20809031850	4165	4165	4165	4165	261228
153	20230605	185100	20809031850	4165	4165	4165	4165	0
154	20230605	185000	20809031850	4165	4165	4165	4165	0
155	20230605	184900	20809031850	4165	4165	4165	4165	0
156	20230605	184800	20809031850	4165	4165	4165	4165	0
157	20230605	184700	20809031850	4165	4165	4165	4165	0
158	20230605	184600	20809031850	4165	4165	4165	4165	0
159	20230605	184500	20809031850	4165	4165	4165	4165	0
160	20230605	184400	20809031850	4165	4165	4165	4165	0
161	20230605	184300	20809031850	4165	4165	4165	4165	0
162	20230605	184200	20809031850	4165	4165	4165	4165	0
163	20230605	184100	20809031850	4165	4165	4165	4165	0
164	20230605	184000	20809031850	4165	4165	4165	4165	0
165	20230605	183900	20809031850	4165	4165	4165	4165	0
166	20230605	183800	20809031850	4165	4165	4165	4165	0
167	20230605	183700	20809031850	4165	4165	4165	4165	0
168	20230605	183600	20809031850	4165	4165	4165	4165	0
169	20230605	183500	20809031850	4165	4165	4165	4165	0
170	20230605	183400	20809031850	4165	4165	4165	4165	0
171	20230605	183300	20809031850	4165	4165	4165	4165	0
172	20230605	183200	20809031850	4165	4165	4165	4165	0
173	20230605	183100	20809031850	4165	4165	4165	4165	0
174	20230605	183000	20809031850	4165	4165	4165	4165	0
175	20230605	182900	20809031850	4165	4165	4165	4165	0
176	20230605	182800	20809031850	4165	4165	4165	4165	0
177	20230605	182700	20809031850	4165	4165	4165	4165	0
178	20230605	182600	20809031850	4165	4165	4165	4165	0
179	20230605	182500	20809031850	4165	4165	4165	4165	0
180	20230605	182400	20809031850	4165	4165	4165	4165	0
181	20230605	182300	20809031850	4165	4165	4165	4165	0
182	20230605	182200	20809031850	4165	4165	4165	4165	261228
183	20230605	182100	20809031850	4165	4165	4165	4165	0
184	20230605	182000	20809031850	4165	4165	4165	4165	0
185	20230605	181900	20809031850	4165	4165	4165	4165	0
186	20230605	181800	20809031850	4165	4165	4165	4165	0
187	20230605	181700	20809031850	4165	4165	4165	4165	0
188	20230605	181600	20809031850	4165	4165	4165	4165	0
189	20230605	181500	20809031850	4165	4165	4165	4165	0
190	20230605	181400	20809031850	4165	4165	4165	4165	0
191	20230605	181300	20809031850	4165	4165	4165	4165	0
192	20230605	181200	20809031850	4165	4165	4165	4165	0
193	20230605	181100	20809031850	4165	4165	4165	4165	0
194	20230605	181000	20809031850	4165	4165	4165	4165	0
195	20230605	180900	20809031850	4165	4165	4165	4165	0
196	20230605	180800	20809031850	4165	4165	4165	4165	0
197	20230605	180700	20809031850	4165	4165	4165	4165	0
198	20230605	180600	20809031850	4165	4165	4165	4165	0
199	20230605	180500	20809031850	4165	4165	4165	4165	0
200	20230605	180400	20809031850	4165	4165	4165	4165	0
201	20230605	180300	20809031850	4165	4165	4165	4165	0
202	20230605	180200	20809031850	4165	4165	4165	4165	0
203	20230605	180100	20809031850	4165	4165	4165	4165	0
204	20230605	180000	20809031850	4165	4165	4165	4165	0
205	20230605	175900	20809031850	4165	4165	4165	4165	0
206	20230605	175800	20809031850	4165	4165	4165	4165	0
207	20230605	175700	20809031850	4165	4165	4165	4165	0
208	20230605	175600	20809031850	4165	4165	4165	4165	0
209	20230605	175500	20809031850	4165	4165	4165	4165	0
210	20230605	175400	20809031850	4165	4165	4165	4165	0
211	20230605	175300	20809031850	4165	4165	4165	4165	0
212	20230605	175200	20809031850	4165	4165	4165	4165	261228
213	20230605	175100	20809031850	4165	4165	4165	4165	0
214	20230605	175000	20809031850	4165	4165	4165	4165	0
215	20230605	174900	20809031850	4165	4165	4165	4165	0
216	20230605	174800	20809031850	4165	4165	4165	4165	0
217	20230605	174700	20809031850	4165	4165	4165	4165	0
218	20230605	174600	20809031850	4165	4165	4165	4165	0
219	20230605	174500	20809031850	4165	4165	4165	4165	0
220	20230605	174400	20809031850	4165	4165	4165	4165	0
221	20230605	174300	20809031850	4165	4165	4165	4165	0
222	20230605	174200	20809031850	4165	4165	4165	4165	0
223	20230605	174100	20809031850	4165	4165	4165	4165	0
224	20230605	174000	20809031850	4165	4165	4165	4165	0
225	20230605	173900	20809031850	4165	4165	4165	4165	0
226	20230605	173800	20809031850	4165	4165	4165	4165	0
227	20230605	173700	20809031850	4165	4165	4165	4165	0
228	20230605	173600	20809031850	4165	4165	4165	4165	0
229	20230605	173500	20809031850	4165	4165	4165	4165	0
230	20230605	173400	20809031850	4165	4165	4165	4165	0
231	20230605	173300	20809031850	4165	4165	4165	4165	0
232	20230605	173200	20809031850	4165	4165	4165	4165	0
233	20230605	173100	20809031850	4165	4165	4165	4165	0
234	20230605	173000	20809031850	4165	4165	4165	4165	0
235	20230605	172900	20809031850	4165	4165	4165	4165	0
236	20230605	172800	20809031850	4165	4165	4165	4165	0
237	20230605	172700	20809031850	4165	4165	4165	4165	0
238	20230605	172600	20809031850	4165	4165	4165	4165	0
239	20230605	172500	20809031850	4165	4165	4165	4165	0
240	20230605	172400	20809031850	4165	4165	4165	4165	0
241	20230605	172300	20809031850	4165	4165	4165	4165	0
242	20230605	172200	20809031850	4165	4165	4165	4165	261228
243	20230605	172100	20809031850	4165	4165	4165	4165	0
244	20230605	172000	20809031850	4165	4165	4165	4165	0
245	20230605	171900	20809031850	4165	4165	4165	4165	0
246	20230605	171800	20809031850	4165	4165	4165	4165	0
247	20230605	171700	20809031850	4165	4165	4165	4165	0
248	20230605	171600	20809031850	4165	4165	4165	4165	0
249	20230605	171500	20809031850	4165	4165	4165	4165	0
250	20230605	171400	20809031850	4165	4165	4165	4165	0
251	20230605	171300	20809031850	4165	4165	4165	4165	0
252	20230605	171200	20809031850	4165	4165	4165	4165	0
253	20230605	171100	20809031850	4165	4165	4165	4165	0
254	20230605	171000	20809031850	4165	4165	4165	4165	0
255	20230605	170900	20809031850	4165	4165	4165	4165	0
256	20230605	170800	20809031850	4165	4165	4165	4165	0
257	20230605	170700	20809031850	4165	4165	4165	4165	0
258	20230605	170600	20809031850	4165	4165	4165	4165	0
259	20230605	170500	20809031850	4165	4165	4165	4165	0
260	20230605	170400	20809031850	4165	4165	4165	4165	0
261	20230605	170300	20809031850	4165	4165	4165	4165	0
262	20230605	170200	20809031850	4165	4165	4165	4165	0
263	20230605	170100	20809031850	4165	4165	4165	4165	0
264	20230605	170000	20809031850	4165	4165	4165	4165	0
265	20230605	165900	20809031850	4165	4165	4165	4165	0
266	20230605	165800	20809031850	4165	4165	4165	4165	0
267	20230605	165700	20809031850	4165	4165	4165	4165	0
268	20230605	165600	20809031850	4165	4165	4165	4165	0
269	20230605	165500	20809031850	4165	4165	4165	4165	0
270	20230605	165400	20809031850	4165	4165	4165	4165	0
271	20230605	165300	20809031850	4165	4165	4165	4165	0
272	20230605	165200	20809031850	4165	4165	4165	4165	261228
273	20230605	165100	20809031850	4165	4165	4165	4165	0
274	20230605	165000	20809031850	4165	4165	4165	4165	0
275	20230605	164900	20809031850	4165	4165	4165	4165	0
276	20230605	164800	20809031850	4165	4165	4165	4165	0
277	20230605	164700	20809031850	4165	4165	4165	4165	0
278	20230605	164600	20809031850	4165	4165	4165	4165	0
279	20230605	164500	20809031850	4165	4165	4165	4165	0
280	20230605	164400	20809031850	4165	4165	4165	4165	0
281	20230605	164300	20809031850	4165	4165	4165	4165	0
282	20230605	164200	20809031850	4165	4165	4165	4165	0
283	20230605	164100	20809031850	4165	4165	4165	4165	0
284	20230605	164000	20809031850	4165	4165	4165	4165	0
285	20230605	163900	20809031850	4165	4165	4165	4165	0
286	20230605	163800	20809031850	4165	4165	4165	4165	0
287	20230605	163700	20809031850	4165	4165	4165	4165	0
288	20230605	163600	20809031850	4165	4165	4165	4165	0
289	20230605	163500	20809031850	4165	4165	4165	4165	0
290	20230605	163400	20809031850	4165	4165	4165	4165	0
291	20230605	163300	20809031850	4165	4165	4165	4165	0
292	20230605	163200	20809031850	4165	4165	4165	4165	0
293	20230605	163100	20809031850	4165	4165	4165	4165	0
294	20230605	163000	20809031850	4165	4165	4165	4165	0
295	20230605	162900	20809031850	4165	4165	4165	4165	0
296	20230605	162800	20809031850	4165	4165	4165	4165	0
297	20230605	162700	20809031850	4165	4165	4165	4165	0
298	20230605	162600	20809031850	4165	4165	4165	4165	0
299	20230605	162500	20809031850	4165	4165	4165	4165	0
300	20230605	162400	20809031850	4165	4165	4165	4165	0
301	20230605	162300	20809031850	4165	4165	4165	4165	0
302	20230605	162200	20809031850	4165	4165	4165	4165	261228
303	20230605	162100	20809031850	4165	4165	4165	4165	0
304	20230605	162000	20809031850	4165	4165	4165	4165	0
305	20230605	161900	20809031850	4165	4165	4165	4165	0
306	20230605	161800	20809031850	4165	4165	4165	4165	0
307	20230605	161700	20809031850	4165	4165	4165	4165	0
308	20230605	161600	20809031850	4165	4165	4165	4165	0
309	20230605	161500	20809031850	4165	4165	4165	4165	0
310	20230605	161400	20809031850	4165	4165	4165	4165	0
311	20230605	161300	20809031850	4165	4165	4165	4165	0
312	20230605	161200	20809031850	4165	4165	4165	4165	0
313	20230605	161100	20809031850	4165	4165	4165	4165	0
314	20230605	161000	20809031850	4165	4165	4165	4165	0
315	20230605	160900	20809031850	4165	4165	4165	4165	0
316	20230605	160800	20809031850	4165	4165	4165	4165	0
317	20230605	160700	20809031850	4165	4165	4165	4165	0
318	20230605	160600	20809031850	4165	4165	4165	4165	0
319	20230605	160500	20809031850	4165	4165	4165	4165	0
320	20230605	160400	20809031850	4165	4165	4165	4165	0
321	20230605	160300	20809031850	4165	4165	4165	4165	0
322	20230605	160200	20809031850	4165	4165	4165	4165	0
323	20230605	160100	20809031850	4165	4165	4165	4165	0
324	20230605	160000	20809031850	4165	4165	4165	4165	0
325	20230605	155900	20809031850	4165	4165	4165	4165	0
326	20230605	155800	20809031850	4165	4165	4165	4165	0
327	20230605	155700	20809031850	4165	4165	4165	4165	0
328	20230605	155600	20809031850	4165	4165	4165	4165	0
329	20230605	155500	20809031850	4165	4165	4165	4165	0
330	20230605	155400	20809031850	4165	4165	4165	4165	0
331	20230605	155300	20809031850	4165	4165	4165	4165	0
332	20230605	155200	20809031850	4165	4165	4165	4165	261228
333	20230605	155100	20809031850	4165	4165	4165	4165	0
334	20230605	155000	20809031850	4165	4165	4165	4165	0
335	20230605	154900	20809031850	4165	4165	4165	4165	0
336	20230605	154800	20809031850	4165	4165	4165	4165	0
337	20230605	154700	20809031850	4165	4165	4165	4165	0
338	20230605	154600	20809031850	4165	4165	4165	4165	0
339	20230605	154500	20809031850	4165	4165	4165	4165	0
340	20230605	154400	20809031850	4165	4165	4165	4165	0
341	20230605	154300	20809031850	4165	4165	4165	4165	0
342	20230605	154200	20809031850	4165	4165	4165	4165	0
343	20230605	154100	20809031850	4165	4165	4165	4165	0
344	20230605	154000	20809031850	4165	4165	4165	4165	0
345	20230605	153900	20809031850	4165	4165	4165	4165	0
346	20230605	153800	20809031850	4165	4165	4165	4165	0
347	20230605	153700	20809031850	4165	4165	4165	4165	0
348	20230605	153600	20809031850	4165	4165	4165	4165	0
349	20230605	153500	20809031850	4165	4165	4165	4165	0
350	20230605	153400	20809031850	4165	4165	4165	4165	0
351	20230605	153300	20809031850	4165	4165	4165	4165	0
352	20230605	153200	20809031850	4165	4165	4165	4165	0
353	20230605	153100	20809031850	4165	4165	4165	4165	0
354	20230605	153000	20809031850	4165	4165	4165	4165	261228
355	20230605	152900	19721017230	4140	4140	4140	4140	0
356	20230605	152800	19721017230	4140	4140	4140	4140	0
357	20230605	152700	19721017230	4140	4140	4140	4140	0
358	20230605	152600	19721017230	4140	4140	4140	4140	0
359	20230605	152500	19721017230	4140	4140	4140	4140	0
360	20230605	152400	19721017230	4140	4140	4140	4140	0
361	20230605	152300	19721017230	4140	4140	4140	4140	0
362	20230605	152200	19721017230	4140	4140	4140	4140	0
363	20230605	152100	19721017230	4140	4140	4140	4140	0
364	20230605	152000	19721017230	4140	4140	4140	4140	0
365	20230605	151900	19721017230	4140	4140	4145	4120	75684
366	20230605	151800	19408139560	4145	4120	4145	4110	93613
367	20230605	151700	19021996175	4125	4125	4130	4120	51298
368	20230605	151600	18810425215	4125	4125	4135	4115	40748
369	20230605	151500	18642479215	4130	4120	4145	4115	103332
370	20230605	151400	18214963955	4120	4090	4140	4085	159262
371	20230605	151300	17559036765	4090	4120	4140	4090	112955
372	20230605	151200	17094510720	4115	4140	4150	4105	155399
373	20230605	151100	16453509835	4150	4100	4150	4095	217927
374	20230605	151000	15553816165	4095	4095	4105	4085	125357
375	20230605	150900	15040280610	4095	4065	4100	4065	114447
376	20230605	150800	14573191710	4065	4060	4070	4055	71609
377	20230605	150700	14282388420	4060	4045	4065	4040	77690
378	20230605	150600	13967484560	4045	4045	4045	4035	64213
379	20230605	150500	13707922810	4040	4040	4045	4030	49220
380	20230605	150400	13509110360	4040	4015	4040	4015	55514
381	20230605	150300	13285245915	4015	4015	4015	4010	2538
382	20230605	150200	13275056345	4015	4020	4020	4010	21006
383	20230605	150100	13190710890	4020	4025	4025	4015	8188
384	20230605	150000	13157796010	4030	4025	4030	4020	25262
385	20230605	145900	13056086695	4020	4010	4030	4010	44294
386	20230605	145800	12877828605	4010	3990	4010	3990	13754
387	20230605	145700	12822812030	3990	3985	3990	3985	6387
388	20230605	145600	12797356830	3985	3985	3985	3980	8855
389	20230605	145500	12762097330	3985	3985	3985	3980	2934
390	20230605	145400	12750407845	3980	3980	3985	3980	1160
391	20230605	145300	12745790405	3980	3985	3985	3980	2440
392	20230605	145200	12736078205	3980	3975	3980	3970	3937
393	20230605	145100	12720429065	3975	3975	3980	3975	3527
394	20230605	145000	12706405095	3975	3975	3980	3975	7577
395	20230605	144900	12676286500	3975	3985	3985	3975	13448
396	20230605	144800	12622763310	3985	3980	3985	3980	6029
397	20230605	144700	12598760170	3980	3990	3990	3980	2331
398	20230605	144600	12589474250	3990	3985	3990	3985	3496
399	20230605	144500	12575542190	3985	3980	3985	3980	3904
400	20230605	144400	12559999130	3980	3980	3985	3980	10677
401	20230605	144300	12517504105	3980	3980	3980	3980	8397
402	20230605	144200	12484084045	3985	3985	3985	3985	718
403	20230605	144100	12481222815	3980	3985	3985	3980	2467
404	20230605	144000	12471397320	3985	3980	3985	3980	102
405	20230605	143900	12470991355	3980	3980	3985	3980	4210
406	20230605	143800	12454235455	3980	3980	3980	3980	4560
407	20230605	143700	12436086655	3980	3980	3980	3980	2384
408	20230605	143600	12426598335	3980	3980	3980	3975	7740
409	20230605	143500	12395798135	3980	3980	3980	3980	3503
410	20230605	143400	12381856195	3980	3985	3985	3980	300
411	20230605	143300	12380661970	3985	3985	3990	3980	16808
412	20230605	143200	12313729365	3990	3990	3990	3985	1985
413	20230605	143100	12305811045	3990	3985	3990	3985	1057
414	20230605	143000	12301596375	3985	3985	3990	3985	4635
415	20230605	142900	12283117495	3980	3985	3985	3980	3994
416	20230605	142800	12267216550	3985	3985	3985	3985	630
417	20230605	142700	12264706000	3985	3985	3985	3985	487
418	20230605	142600	12262765305	3985	3990	3990	3985	9040
419	20230605	142500	12226726360	3990	3995	3995	3990	1382
420	20230605	142400	12221207680	3990	3985	3995	3985	1151
421	20230605	142300	12216616250	3985	3990	3990	3985	298
422	20230605	142200	12215428260	3990	3990	3990	3985	8091
423	20230605	142100	12183158680	3990	3995	3995	3990	52
424	20230605	142000	12182950945	3995	3995	3995	3990	2329
425	20230605	141900	12173654400	3990	3995	3995	3990	131
426	20230605	141800	12173131460	3990	3995	3995	3990	270
427	20230605	141700	12172053425	3995	3995	4000	3990	4779
428	20230605	141600	12152958020	3995	4000	4000	3995	3205
429	20230605	141500	12140150425	4000	3995	4000	3990	2216
430	20230605	141400	12131297580	3995	3995	4000	3995	733
431	20230605	141300	12128366245	4000	4000	4000	4000	345
432	20230605	141200	12126986245	4000	4005	4005	3995	5695
433	20230605	141100	12104195655	4005	3995	4010	3995	12005
434	20230605	141000	12056133255	3995	3995	3995	3990	5125
435	20230605	140900	12035683905	3995	3995	3995	3990	3762
436	20230605	140800	12020657265	3995	3995	3995	3990	780
437	20230605	140700	12017543915	3990	3995	3995	3990	1533
438	20230605	140600	12011424330	3990	3990	3995	3990	2228
439	20230605	140500	12002533465	3990	3990	3990	3990	1154
440	20230605	140400	11997929005	3990	3995	3995	3990	2058
441	20230605	140300	11989710370	3995	3990	3995	3990	869
442	20230605	140200	11986242515	3985	3990	3990	3985	3321
443	20230605	140100	11972995900	3985	3990	3990	3985	237
444	20230605	140000	11972051375	3985	3985	3985	3980	1933
445	20230605	135900	11964353765	3985	3980	3985	3980	8118
446	20230605	135800	11932042310	3980	3980	3985	3975	5803
447	20230605	135700	11908946270	3985	3985	3990	3980	5781
448	20230605	135600	11885916830	3985	3990	3990	3985	1535
449	20230605	135500	11879793665	3990	3995	3995	3990	1104
450	20230605	135400	11875388510	3995	3990	3995	3990	325
451	20230605	135300	11874090685	3990	3990	3995	3990	330
452	20230605	135200	11872772980	3990	3990	3990	3990	1141
453	20230605	135100	11868220390	3990	3990	3995	3970	16875
454	20230605	135000	11801093600	3980	3985	3990	3980	16595
455	20230605	134900	11735003925	3985	3990	3990	3985	3737
456	20230605	134800	11720111875	3990	4000	4000	3985	4249
457	20230605	134700	11703155190	4000	3995	4000	3990	1470
458	20230605	134600	11697280660	3995	3995	3995	3995	25
459	20230605	134500	11697180785	3995	3990	3995	3990	1266
460	20230605	134400	11692129320	3990	3990	3995	3990	2495
461	20230605	134300	11682174185	3985	3990	3990	3985	2689
462	20230605	134200	11671450180	3990	3985	3990	3985	4790
463	20230605	134100	11652361845	3990	3990	3990	3985	4686
464	20230605	134000	11633676005	3995	4000	4005	3995	5338
465	20230605	133900	11612344115	4000	3995	4005	3995	5711
466	20230605	133800	11589504705	3995	4000	4000	3995	1731
467	20230605	133700	11582588735	3995	3990	3995	3990	1443
468	20230605	133600	11576825590	3995	3990	3995	3990	1937
469	20230605	133500	11569095360	3990	3990	3995	3985	7273
470	20230605	133400	11540069025	3990	4000	4005	3990	27571
471	20230605	133300	11429878990	4000	4000	4010	4000	6059
472	20230605	133200	11405617115	4000	4005	4005	4000	1560
473	20230605	133100	11399374610	4000	4005	4005	4000	1326
474	20230605	133000	11394064005	4005	4005	4010	4005	2781
475	20230605	132900	11382926050	4005	4000	4005	4000	751
476	20230605	132800	11379918945	4005	4005	4005	4005	1873
477	20230605	132700	11372417580	4005	4010	4010	4005	486
478	20230605	132600	11370471140	4005	4005	4010	4000	4492
479	20230605	132500	11352481915	4005	4005	4005	4005	3884
480	20230605	132400	11336926495	4005	4005	4010	4005	2111
481	20230605	132300	11328470190	4005	4005	4010	4005	1132
482	20230605	132200	11323935480	4005	4010	4010	4005	7612
483	20230605	132100	11293449395	4005	4010	4010	4005	3830
484	20230605	132000	11278104590	4005	4005	4010	4005	714
485	20230605	131900	11275242010	4000	4010	4010	4000	15992
486	20230605	131800	11211175220	4010	4010	4015	4010	1994
487	20230605	131700	11203179210	4010	4010	4015	4010	8101
488	20230605	131600	11170691155	4010	4020	4020	4010	9439
489	20230605	131500	11132784010	4020	4020	4025	4020	5967
490	20230605	131400	11108792655	4015	4020	4025	4015	2332
491	20230605	131300	11099418185	4020	4015	4020	4015	867
492	20230605	131200	11095936595	4015	4020	4020	4015	3638
493	20230605	131100	11081314270	4020	4025	4025	4020	6273
494	20230605	131000	11056088085	4025	4030	4030	4020	13417
495	20230605	130900	11002090255	4025	4015	4030	4010	21385
496	20230605	130800	10916163065	4020	4035	4040	4015	41513
497	20230605	130700	10748939505	4035	4030	4045	4030	36983
498	20230605	130600	10599721080	4030	4025	4030	4025	9695
499	20230605	130500	10560684790	4025	4020	4025	4020	6424
500	20230605	130400	10534853985	4015	4015	4015	4015	1860
501	20230605	130300	10527386085	4015	4010	4020	4010	3377
502	20230605	130200	10513831915	4015	4015	4020	4015	5301
503	20230605	130100	10492547395	4015	4020	4020	4015	5137
504	20230605	130000	10471916285	4020	4015	4020	4015	4456
505	20230605	125900	10454003235	4015	4015	4015	4015	116
506	20230605	125800	10453537495	4015	4015	4015	4015	3496
507	20230605	125700	10439501055	4015	4025	4025	4015	3666
508	20230605	125600	10424764020	4025	4020	4025	4020	6394
509	20230605	125500	10399053985	4020	4015	4020	4015	2020
510	20230605	125400	10390943440	4010	4020	4020	4010	12232
511	20230605	125300	10341797525	4020	4020	4025	4020	4734
512	20230605	125200	10322765520	4020	4025	4025	4020	9867
513	20230605	125100	10283098940	4020	4020	4025	4020	7590
514	20230605	125000	10252583285	4020	4020	4020	4015	2001
515	20230605	124900	10244539315	4020	4015	4020	4015	1209
516	20230605	124800	10239680110	4020	4015	4020	4010	1474
517	20230605	124700	10233760905	4015	4015	4015	4010	2482
518	20230605	124600	10223796175	4015	4015	4015	4015	2783
519	20230605	124500	10212622430	4015	4015	4020	4015	8777
520	20230605	124400	10177370485	4020	4020	4020	4015	1112
521	20230605	124300	10172901540	4020	4010	4020	4010	6239
522	20230605	124200	10147843820	4015	4005	4015	4005	1489
523	20230605	124100	10141873675	4005	4010	4010	4005	228
524	20230605	124000	10140959500	4010	4010	4010	4005	807
525	20230605	123900	10137724960	4010	4005	4010	4005	3795
526	20230605	123800	10122513065	4005	4000	4005	3995	4784
527	20230605	123700	10103380795	4000	4005	4005	4000	2194
528	20230605	123600	10094599780	4000	4005	4005	4000	857
529	20230605	123500	10091171750	4005	4005	4005	4000	5146
530	20230605	123400	10070582725	4005	4000	4005	4000	475
531	20230605	123300	10068682715	4005	4000	4005	4000	406
532	20230605	123200	10067058220	4010	4005	4010	4000	2495
533	20230605	123100	10057065495	4005	4010	4010	4005	2103
534	20230605	123000	10048638650	4005	4000	4005	4000	1562
535	20230605	122900	10042386265	4005	4000	4005	4000	1245
536	20230605	122800	10037400595	4005	4005	4005	4005	161
537	20230605	122700	10036755790	4005	4000	4005	4000	899
538	20230605	122600	10033157295	4000	4000	4000	4000	1230
539	20230605	122500	10028237295	4005	4005	4005	4005	2094
540	20230605	122400	10019850825	4005	4005	4005	4005	40
541	20230605	122300	10019690625	4005	4015	4015	4005	245
542	20230605	122200	10018708100	4010	4010	4010	4005	3876
543	20230605	122100	10003180770	4010	4010	4015	4010	2210
544	20230605	122000	9994318160	4010	4000	4015	3995	7477
545	20230605	121900	9964379905	4005	4000	4010	4000	7763
546	20230605	121800	9933306675	3995	3995	3995	3995	2415
547	20230605	121700	9923658750	3995	3995	3995	3990	737
548	20230605	121600	9920714440	3995	3995	3995	3995	66
549	20230605	121500	9920450770	3995	3995	3995	3995	2680
550	20230605	121400	9909744170	3995	3995	3995	3990	1237
551	20230605	121300	9904802480	3985	3995	3995	3980	32761
552	20230605	121200	9774291830	3995	3995	3995	3995	748
553	20230605	121100	9771303570	4000	4000	4000	4000	188
554	20230605	121000	9770551570	4000	3995	4000	3995	2071
555	20230605	120900	9762277395	3990	3995	3995	3990	12680
556	20230605	120800	9711677805	3995	3995	3995	3995	4869
557	20230605	120700	9692226150	3995	4000	4000	3995	1459
558	20230605	120600	9686392635	4000	4005	4005	4000	1895
559	20230605	120500	9678812625	4000	4000	4010	3995	2335
560	20230605	120400	9669474580	3995	4010	4010	3995	3698
561	20230605	120300	9654686280	4000	4005	4005	4000	3312
562	20230605	120200	9641428100	4005	4005	4005	4005	1096
563	20230605	120100	9637038620	4005	4005	4010	4005	1272
564	20230605	120000	9631944250	4000	4010	4010	4000	2474
565	20230605	115900	9622038415	4010	4000	4015	4000	10485
566	20230605	115800	9580004160	4005	4000	4005	4000	255
567	20230605	115700	9578983885	4000	4000	4005	3995	4727
568	20230605	115600	9560072890	4000	4000	4000	4000	580
569	20230605	115500	9557752890	4000	4000	4005	3995	1951
570	20230605	115400	9549951690	4000	4000	4000	4000	3576
571	20230605	115300	9535647690	4000	4005	4005	4000	2463
572	20230605	115200	9525788140	4000	4000	4005	4000	6975
573	20230605	115100	9497878600	4005	4005	4005	4005	1957
574	20230605	115000	9490040815	4005	4005	4005	4000	3060
575	20230605	114900	9477789595	4005	4005	4005	4005	997
576	20230605	114800	9473796610	4005	4005	4010	4005	5476
577	20230605	114700	9451838235	4005	4000	4005	4000	3974
578	20230605	114600	9435930085	4005	4005	4005	4000	3212
579	20230605	114500	9423077650	4005	4005	4005	4005	883
580	20230605	114400	9419541235	4000	4005	4010	4000	2827
581	20230605	114300	9408218520	4005	4005	4005	4000	3504
582	20230605	114200	9394194665	4005	4000	4010	4000	4409
583	20230605	114100	9376553610	4000	3995	4000	3995	2898
584	20230605	114000	9364966980	3995	4005	4005	3995	10104
585	20230605	113900	9324564090	4010	4010	4010	4000	8040
586	20230605	113800	9292375585	4010	4000	4015	4000	4016
587	20230605	113700	9276273025	4000	4005	4010	4000	7740
588	20230605	113600	9245280525	4005	4005	4010	4000	8928
589	20230605	113500	9209521960	4010	4015	4020	4010	6864
590	20230605	113400	9181982315	4020	4005	4020	4005	5926
591	20230605	113300	9158189035	4005	4020	4020	4005	5838
592	20230605	113200	9134767745	4010	4025	4030	4010	14205
593	20230605	113100	9077695625	4025	4025	4030	4025	23804
594	20230605	113000	8981804310	4025	4020	4025	4020	16471
595	20230605	112900	8915510675	4025	4020	4025	4020	4843
596	20230605	112800	8896041230	4020	4015	4020	4015	3813
597	20230605	112700	8880715575	4015	4015	4020	4015	1009
598	20230605	112600	8876664325	4015	4015	4020	4015	5185
599	20230605	112500	8855846540	4015	4015	4020	4015	8011
600	20230605	112400	8823670860	4015	4015	4015	4010	1668
601	20230605	112300	8816975425	4015	4010	4015	4010	9830
602	20230605	112200	8777542065	4010	4010	4010	4010	1405
603	20230605	112100	8771908015	4010	4015	4015	4010	1281
604	20230605	112000	8766771135	4015	4010	4015	4010	4217
605	20230605	111900	8749855940	4015	4010	4015	4010	2933
606	20230605	111800	8738093120	4010	4010	4010	4005	10124
607	20230605	111700	8697505075	4010	4010	4015	4010	2609
608	20230605	111600	8687042970	4010	4015	4015	4010	758
609	20230605	111500	8684001300	4015	4020	4020	4010	3299
610	20230605	111400	8670756065	4020	4015	4020	4015	6177
611	20230605	111300	8645949155	4015	4015	4015	4010	4791
612	20230605	111200	8626725490	4015	4010	4015	4005	9159
613	20230605	111100	8589996675	4005	4005	4010	4005	2310
614	20230605	111000	8580739080	4010	4005	4010	4000	2335
615	20230605	110900	8571386470	4005	4005	4005	3995	3101
616	20230605	110800	8558985975	4000	4000	4005	4000	2426
617	20230605	110700	8549281855	4005	4000	4005	4000	6912
618	20230605	110600	8521632570	4005	4010	4010	4005	7476
619	20230605	110500	8491675445	4005	4010	4010	4005	1860
620	20230605	110400	8484224900	4010	4010	4010	4005	1486
621	20230605	110300	8478269325	4000	4005	4010	4000	5980
622	20230605	110200	8454322555	4005	4005	4010	4005	3341
623	20230605	110100	8440941700	4005	4010	4015	4005	2144
624	20230605	110000	8432347005	4010	4000	4010	3995	11761
625	20230605	105900	8385287190	4000	4005	4010	4000	4586
626	20230605	105800	8366920495	4005	4005	4010	4005	4704
627	20230605	105700	8348080600	4005	4005	4010	4005	2314
628	20230605	105600	8338807255	4005	4010	4010	4005	3147
629	20230605	105500	8326201770	4005	4015	4015	4005	6099
630	20230605	105400	8301725585	4010	4010	4015	3995	8901
631	20230605	105300	8266019080	4015	3995	4020	3995	19168
632	20230605	105200	8189184360	3995	3990	3995	3985	13668
633	20230605	105100	8134667045	3990	4000	4000	3990	12571
634	20230605	105000	8084487795	4000	3995	4005	3995	6543
635	20230605	104900	8058318300	3995	4005	4005	3995	9678
636	20230605	104800	8019625985	4005	4010	4010	4000	8076
637	20230605	104700	7987255915	4005	4000	4005	3990	19479
638	20230605	104600	7909368895	4000	4005	4005	4000	10333
639	20230605	104500	7868011730	4010	4005	4015	4000	10024
640	20230605	104400	7827846470	4005	4025	4025	4000	31618
641	20230605	104300	7700896115	4020	4025	4030	4020	7969
642	20230605	104200	7668829695	4030	4025	4030	4020	17313
643	20230605	104100	7599126095	4025	4025	4030	4020	13648
644	20230605	104000	7544176525	4030	4010	4030	4005	33094
645	20230605	103900	7411037990	4000	4010	4010	3995	28388
646	20230605	103800	7297393290	4010	4015	4015	4005	10447
647	20230605	103700	7255501190	4015	4015	4020	4010	8268
648	20230605	103600	7222317030	4010	4020	4020	4010	17626
649	20230605	103500	7151535760	4020	4005	4020	4000	21571
650	20230605	103400	7064978125	4005	4020	4020	4005	11122
651	20230605	103300	7020342685	4015	4015	4015	4000	42119
652	20230605	103200	6851435775	4015	4000	4020	3995	44356
653	20230605	103100	6673730960	4000	3995	4010	3990	83634
654	20230605	103000	6339301945	3995	3990	4000	3985	32528
655	20230605	102900	6209420995	3990	3980	3990	3975	15626
656	20230605	102800	6147163525	3975	3985	3985	3975	11654
657	20230605	102700	6100755590	3985	3980	3985	3975	12032
658	20230605	102600	6052861155	3980	3975	3980	3975	8873
659	20230605	102500	6017555305	3975	3985	3990	3975	23792
660	20230605	102400	5922799935	3985	3980	3985	3975	49228
661	20230605	102300	5726788765	3985	3970	3985	3970	58136
662	20230605	102200	5495478745	3975	3970	3975	3965	23894
663	20230605	102100	5400611665	3970	3960	3970	3960	5525
664	20230605	102000	5378701685	3960	3960	3965	3955	4679
665	20230605	101900	5360171255	3960	3960	3965	3955	10133
666	20230605	101800	5320036960	3955	3965	3970	3955	13353
667	20230605	101700	5267129050	3970	3965	3975	3960	19279
668	20230605	101600	5190617105	3965	3960	3965	3960	8850
669	20230605	101500	5155529610	3960	3955	3965	3955	19414
670	20230605	101400	5078689370	3955	3940	3955	3940	16304
671	20230605	101300	5014294485	3945	3945	3945	3940	1984
672	20230605	101200	5006468030	3945	3950	3950	3940	3135
673	20230605	101100	4994096310	3950	3940	3950	3935	5723
674	20230605	101000	4971536365	3940	3940	3945	3935	2141
675	20230605	100900	4963101315	3945	3950	3950	3945	4063
676	20230605	100800	4947064550	3950	3930	3950	3930	13549
677	20230605	100700	4893659670	3930	3930	3935	3930	8496
678	20230605	100600	4860257110	3930	3935	3935	3930	5186
679	20230605	100500	4839872975	3935	3945	3945	3935	8198
680	20230605	100400	4807586995	3945	3945	3950	3940	7978
681	20230605	100300	4776134955	3950	3940	3950	3940	5500
682	20230605	100200	4754439270	3945	3950	3950	3945	4046
683	20230605	100100	4738475280	3945	3945	3950	3940	17820
684	20230605	100000	4668179665	3945	3950	3950	3945	14583
685	20230605	095900	4610585750	3950	3945	3950	3940	11605
686	20230605	095800	4564774175	3945	3955	3960	3945	26031
687	20230605	095700	4461999210	3955	3940	3970	3935	66646
688	20230605	095600	4198457810	3945	3940	3950	3935	26947
689	20230605	095500	4092218585	3940	3935	3950	3930	36827
690	20230605	095400	3946905960	3930	3915	3935	3915	33731
691	20230605	095300	3814601700	3915	3915	3915	3910	1244
692	20230605	095200	3809736455	3915	3915	3915	3910	3533
693	20230605	095100	3795921990	3915	3910	3920	3905	12735
694	20230605	095000	3746092510	3910	3910	3910	3905	4248
695	20230605	094900	3729488055	3910	3900	3910	3900	9143
696	20230605	094800	3693772100	3900	3890	3900	3890	8218
697	20230605	094700	3661737175	3895	3890	3895	3890	3458
698	20230605	094600	3648282755	3890	3890	3890	3885	1913
699	20230605	094500	3640845090	3885	3885	3885	3880	2157
700	20230605	094400	3632465350	3885	3880	3885	3870	12166
701	20230605	094300	3585318300	3880	3885	3885	3875	8488
702	20230605	094200	3552404475	3885	3890	3890	3880	1649
703	20230605	094100	3545999925	3890	3890	3890	3880	3021
704	20230605	094000	3534278235	3880	3885	3890	3880	3329
705	20230605	093900	3521352795	3885	3885	3890	3880	8637
706	20230605	093800	3487822195	3885	3895	3895	3885	1981
707	20230605	093700	3480122015	3895	3885	3895	3885	2485
708	20230605	093600	3470466785	3885	3885	3885	3880	5443
709	20230605	093500	3449321635	3885	3890	3890	3885	2980
710	20230605	093400	3437729445	3890	3895	3895	3890	4840
711	20230605	093300	3418899260	3890	3895	3895	3890	5908
712	20230605	093200	3395902265	3895	3895	3895	3890	5771
713	20230605	093100	3373424650	3895	3890	3895	3885	6545
714	20230605	093000	3347962705	3890	3890	3890	3885	2111
715	20230605	092900	3339754470	3890	3885	3890	3880	5556
716	20230605	092800	3318159350	3885	3885	3890	3885	4015
717	20230605	092700	3302555525	3885	3870	3885	3870	7348
718	20230605	092600	3274062910	3880	3880	3880	3870	5687
719	20230605	092500	3252028550	3880	3880	3880	3865	15651
720	20230605	092400	3191452050	3880	3880	3885	3870	2837
721	20230605	092300	3180452500	3880	3880	3885	3870	40352
722	20230605	092200	3024156850	3885	3890	3895	3885	5890
723	20230605	092100	3001259955	3890	3890	3890	3880	2370
724	20230605	092000	2992050940	3890	3880	3890	3880	10078
725	20230605	091900	2952932440	3885	3880	3885	3880	2338
726	20230605	091800	2943857690	3880	3880	3885	3875	7529
727	20230605	091700	2914658460	3875	3880	3890	3875	7737
728	20230605	091600	2884640450	3880	3890	3895	3880	28629
729	20230605	091500	2773472750	3895	3885	3900	3880	9201
730	20230605	091400	2737716955	3885	3900	3915	3880	29688
731	20230605	091300	2622312825	3890	3910	3915	3890	39677
732	20230605	091200	2467448450	3910	3905	3910	3900	9124
733	20230605	091100	2431819180	3900	3900	3910	3895	16402
734	20230605	091000	2367799915	3895	3890	3905	3885	19062
735	20230605	090900	2293581860	3895	3895	3900	3885	17142
736	20230605	090800	2226896425	3890	3910	3910	3885	33978
737	20230605	090700	2094479675	3905	3910	3910	3900	30517
738	20230605	090600	1975277745	3910	3910	3920	3900	20098
739	20230605	090500	1896732720	3920	3935	3940	3905	58414
740	20230605	090400	1667734420	3950	3945	3950	3935	46932
741	20230605	090300	1482683975	3940	3940	3945	3920	29811
742	20230605	090200	1365468460	3950	3925	3950	3910	53240
743	20230605	090100	1156720010	3925	3930	3950	3915	49874
744	20230605	090000	960941925	3925	3955	3955	3910	155336