KissMeData/217820/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	225800	8700248500	9390	9390	9390	9390	11229
3	20230601	225700	8700248500	9390	9390	9390	9390	0
4	20230601	225600	8700248500	9390	9390	9390	9390	0
5	20230601	225500	8700248500	9390	9390	9390	9390	0
6	20230601	225400	8700248500	9390	9390	9390	9390	0
7	20230601	225300	8700248500	9390	9390	9390	9390	0
8	20230601	225200	8700248500	9390	9390	9390	9390	0
9	20230601	225100	8700248500	9390	9390	9390	9390	0
10	20230601	225000	8700248500	9390	9390	9390	9390	0
11	20230601	224900	8700248500	9390	9390	9390	9390	0
12	20230601	224800	8700248500	9390	9390	9390	9390	0
13	20230601	224700	8700248500	9390	9390	9390	9390	0
14	20230601	224600	8700248500	9390	9390	9390	9390	0
15	20230601	224500	8700248500	9390	9390	9390	9390	0
16	20230601	224400	8700248500	9390	9390	9390	9390	0
17	20230601	224300	8700248500	9390	9390	9390	9390	0
18	20230601	224200	8700248500	9390	9390	9390	9390	0
19	20230601	224100	8700248500	9390	9390	9390	9390	0
20	20230601	224000	8700248500	9390	9390	9390	9390	0
21	20230601	223900	8700248500	9390	9390	9390	9390	0
22	20230601	223800	8700248500	9390	9390	9390	9390	0
23	20230601	223700	8700248500	9390	9390	9390	9390	0
24	20230601	223600	8700248500	9390	9390	9390	9390	0
25	20230601	223500	8700248500	9390	9390	9390	9390	0
26	20230601	223400	8700248500	9390	9390	9390	9390	0
27	20230601	223300	8700248500	9390	9390	9390	9390	0
28	20230601	223200	8700248500	9390	9390	9390	9390	0
29	20230601	223100	8700248500	9390	9390	9390	9390	0
30	20230601	223000	8700248500	9390	9390	9390	9390	0
31	20230601	222900	8700248500	9390	9390	9390	9390	0
32	20230601	222800	8700248500	9390	9390	9390	9390	11229
33	20230601	222700	8700248500	9390	9390	9390	9390	0
34	20230601	222600	8700248500	9390	9390	9390	9390	0
35	20230601	222500	8700248500	9390	9390	9390	9390	0
36	20230601	222400	8700248500	9390	9390	9390	9390	0
37	20230601	222300	8700248500	9390	9390	9390	9390	0
38	20230601	222200	8700248500	9390	9390	9390	9390	0
39	20230601	222100	8700248500	9390	9390	9390	9390	0
40	20230601	222000	8700248500	9390	9390	9390	9390	0
41	20230601	221900	8700248500	9390	9390	9390	9390	0
42	20230601	221800	8700248500	9390	9390	9390	9390	0
43	20230601	221700	8700248500	9390	9390	9390	9390	0
44	20230601	221600	8700248500	9390	9390	9390	9390	0
45	20230601	221500	8700248500	9390	9390	9390	9390	0
46	20230601	221400	8700248500	9390	9390	9390	9390	0
47	20230601	221300	8700248500	9390	9390	9390	9390	0
48	20230601	221200	8700248500	9390	9390	9390	9390	0
49	20230601	221100	8700248500	9390	9390	9390	9390	0
50	20230601	221000	8700248500	9390	9390	9390	9390	0
51	20230601	220900	8700248500	9390	9390	9390	9390	0
52	20230601	220800	8700248500	9390	9390	9390	9390	0
53	20230601	220700	8700248500	9390	9390	9390	9390	0
54	20230601	220600	8700248500	9390	9390	9390	9390	0
55	20230601	220500	8700248500	9390	9390	9390	9390	0
56	20230601	220400	8700248500	9390	9390	9390	9390	0
57	20230601	220300	8700248500	9390	9390	9390	9390	0
58	20230601	220200	8700248500	9390	9390	9390	9390	0
59	20230601	220100	8700248500	9390	9390	9390	9390	0
60	20230601	220000	8700248500	9390	9390	9390	9390	0
61	20230601	215900	8700248500	9390	9390	9390	9390	0
62	20230601	215800	8700248500	9390	9390	9390	9390	11229
63	20230601	215700	8700248500	9390	9390	9390	9390	0
64	20230601	215600	8700248500	9390	9390	9390	9390	0
65	20230601	215500	8700248500	9390	9390	9390	9390	0
66	20230601	215400	8700248500	9390	9390	9390	9390	0
67	20230601	215300	8700248500	9390	9390	9390	9390	0
68	20230601	215200	8700248500	9390	9390	9390	9390	0
69	20230601	215100	8700248500	9390	9390	9390	9390	0
70	20230601	215000	8700248500	9390	9390	9390	9390	0
71	20230601	214900	8700248500	9390	9390	9390	9390	0
72	20230601	214800	8700248500	9390	9390	9390	9390	0
73	20230601	214700	8700248500	9390	9390	9390	9390	0
74	20230601	214600	8700248500	9390	9390	9390	9390	0
75	20230601	214500	8700248500	9390	9390	9390	9390	0
76	20230601	214400	8700248500	9390	9390	9390	9390	0
77	20230601	214300	8700248500	9390	9390	9390	9390	0
78	20230601	214200	8700248500	9390	9390	9390	9390	0
79	20230601	214100	8700248500	9390	9390	9390	9390	0
80	20230601	214000	8700248500	9390	9390	9390	9390	0
81	20230601	213900	8700248500	9390	9390	9390	9390	0
82	20230601	213800	8700248500	9390	9390	9390	9390	0
83	20230601	213700	8700248500	9390	9390	9390	9390	0
84	20230601	213600	8700248500	9390	9390	9390	9390	0
85	20230601	213500	8700248500	9390	9390	9390	9390	0
86	20230601	213400	8700248500	9390	9390	9390	9390	0
87	20230601	213300	8700248500	9390	9390	9390	9390	0
88	20230601	213200	8700248500	9390	9390	9390	9390	0
89	20230601	213100	8700248500	9390	9390	9390	9390	0
90	20230601	213000	8700248500	9390	9390	9390	9390	0
91	20230601	212900	8700248500	9390	9390	9390	9390	0
92	20230601	212800	8700248500	9390	9390	9390	9390	11229
93	20230601	212700	8700248500	9390	9390	9390	9390	0
94	20230601	212600	8700248500	9390	9390	9390	9390	0
95	20230601	212500	8700248500	9390	9390	9390	9390	0
96	20230601	212400	8700248500	9390	9390	9390	9390	0
97	20230601	212300	8700248500	9390	9390	9390	9390	0
98	20230601	212200	8700248500	9390	9390	9390	9390	0
99	20230601	212100	8700248500	9390	9390	9390	9390	0
100	20230601	212000	8700248500	9390	9390	9390	9390	0
101	20230601	211900	8700248500	9390	9390	9390	9390	0
102	20230601	211800	8700248500	9390	9390	9390	9390	0
103	20230601	211700	8700248500	9390	9390	9390	9390	0
104	20230601	211600	8700248500	9390	9390	9390	9390	0
105	20230601	211500	8700248500	9390	9390	9390	9390	0
106	20230601	211400	8700248500	9390	9390	9390	9390	0
107	20230601	211300	8700248500	9390	9390	9390	9390	0
108	20230601	211200	8700248500	9390	9390	9390	9390	0
109	20230601	211100	8700248500	9390	9390	9390	9390	0
110	20230601	211000	8700248500	9390	9390	9390	9390	0
111	20230601	210900	8700248500	9390	9390	9390	9390	0
112	20230601	210800	8700248500	9390	9390	9390	9390	0
113	20230601	210700	8700248500	9390	9390	9390	9390	0
114	20230601	210600	8700248500	9390	9390	9390	9390	0
115	20230601	210500	8700248500	9390	9390	9390	9390	0
116	20230601	210400	8700248500	9390	9390	9390	9390	0
117	20230601	210300	8700248500	9390	9390	9390	9390	0
118	20230601	210200	8700248500	9390	9390	9390	9390	0
119	20230601	210100	8700248500	9390	9390	9390	9390	0
120	20230601	210000	8700248500	9390	9390	9390	9390	0
121	20230601	205900	8700248500	9390	9390	9390	9390	0
122	20230601	205800	8700248500	9390	9390	9390	9390	11229
123	20230601	205700	8700248500	9390	9390	9390	9390	0
124	20230601	205600	8700248500	9390	9390	9390	9390	0
125	20230601	205500	8700248500	9390	9390	9390	9390	0
126	20230601	205400	8700248500	9390	9390	9390	9390	0
127	20230601	205300	8700248500	9390	9390	9390	9390	0
128	20230601	205200	8700248500	9390	9390	9390	9390	0
129	20230601	205100	8700248500	9390	9390	9390	9390	0
130	20230601	205000	8700248500	9390	9390	9390	9390	0
131	20230601	204900	8700248500	9390	9390	9390	9390	0
132	20230601	204800	8700248500	9390	9390	9390	9390	0
133	20230601	204700	8700248500	9390	9390	9390	9390	0
134	20230601	204600	8700248500	9390	9390	9390	9390	0
135	20230601	204500	8700248500	9390	9390	9390	9390	0
136	20230601	204400	8700248500	9390	9390	9390	9390	0
137	20230601	204300	8700248500	9390	9390	9390	9390	0
138	20230601	204200	8700248500	9390	9390	9390	9390	0
139	20230601	204100	8700248500	9390	9390	9390	9390	0
140	20230601	204000	8700248500	9390	9390	9390	9390	0
141	20230601	203900	8700248500	9390	9390	9390	9390	0
142	20230601	203800	8700248500	9390	9390	9390	9390	0
143	20230601	203700	8700248500	9390	9390	9390	9390	0
144	20230601	203600	8700248500	9390	9390	9390	9390	0
145	20230601	203500	8700248500	9390	9390	9390	9390	0
146	20230601	203400	8700248500	9390	9390	9390	9390	0
147	20230601	203300	8700248500	9390	9390	9390	9390	0
148	20230601	203200	8700248500	9390	9390	9390	9390	0
149	20230601	203100	8700248500	9390	9390	9390	9390	0
150	20230601	203000	8700248500	9390	9390	9390	9390	0
151	20230601	202900	8700248500	9390	9390	9390	9390	0
152	20230601	202800	8700248500	9390	9390	9390	9390	11229
153	20230601	202700	8700248500	9390	9390	9390	9390	0
154	20230601	202600	8700248500	9390	9390	9390	9390	0
155	20230601	202500	8700248500	9390	9390	9390	9390	0
156	20230601	202400	8700248500	9390	9390	9390	9390	0
157	20230601	202300	8700248500	9390	9390	9390	9390	0
158	20230601	202200	8700248500	9390	9390	9390	9390	0
159	20230601	202100	8700248500	9390	9390	9390	9390	0
160	20230601	202000	8700248500	9390	9390	9390	9390	0
161	20230601	201900	8700248500	9390	9390	9390	9390	0
162	20230601	201800	8700248500	9390	9390	9390	9390	0
163	20230601	201700	8700248500	9390	9390	9390	9390	0
164	20230601	201600	8700248500	9390	9390	9390	9390	0
165	20230601	201500	8700248500	9390	9390	9390	9390	0
166	20230601	201400	8700248500	9390	9390	9390	9390	0
167	20230601	201300	8700248500	9390	9390	9390	9390	0
168	20230601	201200	8700248500	9390	9390	9390	9390	0
169	20230601	201100	8700248500	9390	9390	9390	9390	0
170	20230601	201000	8700248500	9390	9390	9390	9390	0
171	20230601	200900	8700248500	9390	9390	9390	9390	0
172	20230601	200800	8700248500	9390	9390	9390	9390	0
173	20230601	200700	8700248500	9390	9390	9390	9390	0
174	20230601	200600	8700248500	9390	9390	9390	9390	0
175	20230601	200500	8700248500	9390	9390	9390	9390	0
176	20230601	200400	8700248500	9390	9390	9390	9390	0
177	20230601	200300	8700248500	9390	9390	9390	9390	0
178	20230601	200200	8700248500	9390	9390	9390	9390	0
179	20230601	200100	8700248500	9390	9390	9390	9390	0
180	20230601	200000	8700248500	9390	9390	9390	9390	0
181	20230601	195900	8700248500	9390	9390	9390	9390	0
182	20230601	195800	8700248500	9390	9390	9390	9390	11229
183	20230601	195700	8700248500	9390	9390	9390	9390	0
184	20230601	195600	8700248500	9390	9390	9390	9390	0
185	20230601	195500	8700248500	9390	9390	9390	9390	0
186	20230601	195400	8700248500	9390	9390	9390	9390	0
187	20230601	195300	8700248500	9390	9390	9390	9390	0
188	20230601	195200	8700248500	9390	9390	9390	9390	0
189	20230601	195100	8700248500	9390	9390	9390	9390	0
190	20230601	195000	8700248500	9390	9390	9390	9390	0
191	20230601	194900	8700248500	9390	9390	9390	9390	0
192	20230601	194800	8700248500	9390	9390	9390	9390	0
193	20230601	194700	8700248500	9390	9390	9390	9390	0
194	20230601	194600	8700248500	9390	9390	9390	9390	0
195	20230601	194500	8700248500	9390	9390	9390	9390	0
196	20230601	194400	8700248500	9390	9390	9390	9390	0
197	20230601	194300	8700248500	9390	9390	9390	9390	0
198	20230601	194200	8700248500	9390	9390	9390	9390	0
199	20230601	194100	8700248500	9390	9390	9390	9390	0
200	20230601	194000	8700248500	9390	9390	9390	9390	0
201	20230601	193900	8700248500	9390	9390	9390	9390	0
202	20230601	193800	8700248500	9390	9390	9390	9390	0
203	20230601	193700	8700248500	9390	9390	9390	9390	0
204	20230601	193600	8700248500	9390	9390	9390	9390	0
205	20230601	193500	8700248500	9390	9390	9390	9390	0
206	20230601	193400	8700248500	9390	9390	9390	9390	0
207	20230601	193300	8700248500	9390	9390	9390	9390	0
208	20230601	193200	8700248500	9390	9390	9390	9390	0
209	20230601	193100	8700248500	9390	9390	9390	9390	0
210	20230601	193000	8700248500	9390	9390	9390	9390	0
211	20230601	192900	8700248500	9390	9390	9390	9390	0
212	20230601	192800	8700248500	9390	9390	9390	9390	11229
213	20230601	192700	8700248500	9390	9390	9390	9390	0
214	20230601	192600	8700248500	9390	9390	9390	9390	0
215	20230601	192500	8700248500	9390	9390	9390	9390	0
216	20230601	192400	8700248500	9390	9390	9390	9390	0
217	20230601	192300	8700248500	9390	9390	9390	9390	0
218	20230601	192200	8700248500	9390	9390	9390	9390	0
219	20230601	192100	8700248500	9390	9390	9390	9390	0
220	20230601	192000	8700248500	9390	9390	9390	9390	0
221	20230601	191900	8700248500	9390	9390	9390	9390	0
222	20230601	191800	8700248500	9390	9390	9390	9390	0
223	20230601	191700	8700248500	9390	9390	9390	9390	0
224	20230601	191600	8700248500	9390	9390	9390	9390	0
225	20230601	191500	8700248500	9390	9390	9390	9390	0
226	20230601	191400	8700248500	9390	9390	9390	9390	0
227	20230601	191300	8700248500	9390	9390	9390	9390	0
228	20230601	191200	8700248500	9390	9390	9390	9390	0
229	20230601	191100	8700248500	9390	9390	9390	9390	0
230	20230601	191000	8700248500	9390	9390	9390	9390	0
231	20230601	190900	8700248500	9390	9390	9390	9390	0
232	20230601	190800	8700248500	9390	9390	9390	9390	0
233	20230601	190700	8700248500	9390	9390	9390	9390	0
234	20230601	190600	8700248500	9390	9390	9390	9390	0
235	20230601	190500	8700248500	9390	9390	9390	9390	0
236	20230601	190400	8700248500	9390	9390	9390	9390	0
237	20230601	190300	8700248500	9390	9390	9390	9390	0
238	20230601	190200	8700248500	9390	9390	9390	9390	0
239	20230601	190100	8700248500	9390	9390	9390	9390	0
240	20230601	190000	8700248500	9390	9390	9390	9390	0
241	20230601	185900	8700248500	9390	9390	9390	9390	0
242	20230601	185800	8700248500	9390	9390	9390	9390	11229
243	20230601	185700	8700248500	9390	9390	9390	9390	0
244	20230601	185600	8700248500	9390	9390	9390	9390	0
245	20230601	185500	8700248500	9390	9390	9390	9390	0
246	20230601	185400	8700248500	9390	9390	9390	9390	0
247	20230601	185300	8700248500	9390	9390	9390	9390	0
248	20230601	185200	8700248500	9390	9390	9390	9390	0
249	20230601	185100	8700248500	9390	9390	9390	9390	0
250	20230601	185000	8700248500	9390	9390	9390	9390	0
251	20230601	184900	8700248500	9390	9390	9390	9390	0
252	20230601	184800	8700248500	9390	9390	9390	9390	0
253	20230601	184700	8700248500	9390	9390	9390	9390	0
254	20230601	184600	8700248500	9390	9390	9390	9390	0
255	20230601	184500	8700248500	9390	9390	9390	9390	0
256	20230601	184400	8700248500	9390	9390	9390	9390	0
257	20230601	184300	8700248500	9390	9390	9390	9390	0
258	20230601	184200	8700248500	9390	9390	9390	9390	0
259	20230601	184100	8700248500	9390	9390	9390	9390	0
260	20230601	184000	8700248500	9390	9390	9390	9390	0
261	20230601	183900	8700248500	9390	9390	9390	9390	0
262	20230601	183800	8700248500	9390	9390	9390	9390	0
263	20230601	183700	8700248500	9390	9390	9390	9390	0
264	20230601	183600	8700248500	9390	9390	9390	9390	0
265	20230601	183500	8700248500	9390	9390	9390	9390	0
266	20230601	183400	8700248500	9390	9390	9390	9390	0
267	20230601	183300	8700248500	9390	9390	9390	9390	0
268	20230601	183200	8700248500	9390	9390	9390	9390	0
269	20230601	183100	8700248500	9390	9390	9390	9390	0
270	20230601	183000	8700248500	9390	9390	9390	9390	0
271	20230601	182900	8700248500	9390	9390	9390	9390	0
272	20230601	182800	8700248500	9390	9390	9390	9390	11229
273	20230601	182700	8700248500	9390	9390	9390	9390	0
274	20230601	182600	8700248500	9390	9390	9390	9390	0
275	20230601	182500	8700248500	9390	9390	9390	9390	0
276	20230601	182400	8700248500	9390	9390	9390	9390	0
277	20230601	182300	8700248500	9390	9390	9390	9390	0
278	20230601	182200	8700248500	9390	9390	9390	9390	0
279	20230601	182100	8700248500	9390	9390	9390	9390	0
280	20230601	182000	8700248500	9390	9390	9390	9390	0
281	20230601	181900	8700248500	9390	9390	9390	9390	0
282	20230601	181800	8700248500	9390	9390	9390	9390	0
283	20230601	181700	8700248500	9390	9390	9390	9390	0
284	20230601	181600	8700248500	9390	9390	9390	9390	0
285	20230601	181500	8700248500	9390	9390	9390	9390	0
286	20230601	181400	8700248500	9390	9390	9390	9390	0
287	20230601	181300	8700248500	9390	9390	9390	9390	0
288	20230601	181200	8700248500	9390	9390	9390	9390	0
289	20230601	181100	8700248500	9390	9390	9390	9390	0
290	20230601	181000	8700248500	9390	9390	9390	9390	0
291	20230601	180900	8700248500	9390	9390	9390	9390	0
292	20230601	180800	8700248500	9390	9390	9390	9390	0
293	20230601	180700	8700248500	9390	9390	9390	9390	0
294	20230601	180600	8700248500	9390	9390	9390	9390	0
295	20230601	180500	8700248500	9390	9390	9390	9390	0
296	20230601	180400	8700248500	9390	9390	9390	9390	0
297	20230601	180300	8700248500	9390	9390	9390	9390	0
298	20230601	180200	8700248500	9390	9390	9390	9390	0
299	20230601	180100	8700248500	9390	9390	9390	9390	0
300	20230601	180000	8700248500	9390	9390	9390	9390	0
301	20230601	175900	8700248500	9390	9390	9390	9390	0
302	20230601	175800	8700248500	9390	9390	9390	9390	11229
303	20230601	175700	8700248500	9390	9390	9390	9390	0
304	20230601	175600	8700248500	9390	9390	9390	9390	0
305	20230601	175500	8700248500	9390	9390	9390	9390	0
306	20230601	175400	8700248500	9390	9390	9390	9390	0
307	20230601	175300	8700248500	9390	9390	9390	9390	0
308	20230601	175200	8700248500	9390	9390	9390	9390	0
309	20230601	175100	8700248500	9390	9390	9390	9390	0
310	20230601	175000	8700248500	9390	9390	9390	9390	0
311	20230601	174900	8700248500	9390	9390	9390	9390	0
312	20230601	174800	8700248500	9390	9390	9390	9390	0
313	20230601	174700	8700248500	9390	9390	9390	9390	0
314	20230601	174600	8700248500	9390	9390	9390	9390	0
315	20230601	174500	8700248500	9390	9390	9390	9390	0
316	20230601	174400	8700248500	9390	9390	9390	9390	0
317	20230601	174300	8700248500	9390	9390	9390	9390	0
318	20230601	174200	8700248500	9390	9390	9390	9390	0
319	20230601	174100	8700248500	9390	9390	9390	9390	0
320	20230601	174000	8700248500	9390	9390	9390	9390	0
321	20230601	173900	8700248500	9390	9390	9390	9390	0
322	20230601	173800	8700248500	9390	9390	9390	9390	0
323	20230601	173700	8700248500	9390	9390	9390	9390	0
324	20230601	173600	8700248500	9390	9390	9390	9390	0
325	20230601	173500	8700248500	9390	9390	9390	9390	0
326	20230601	173400	8700248500	9390	9390	9390	9390	0
327	20230601	173300	8700248500	9390	9390	9390	9390	0
328	20230601	173200	8700248500	9390	9390	9390	9390	0
329	20230601	173100	8700248500	9390	9390	9390	9390	0
330	20230601	173000	8700248500	9390	9390	9390	9390	0
331	20230601	172900	8700248500	9390	9390	9390	9390	0
332	20230601	172800	8700248500	9390	9390	9390	9390	11229
333	20230601	172700	8700248500	9390	9390	9390	9390	0
334	20230601	172600	8700248500	9390	9390	9390	9390	0
335	20230601	172500	8700248500	9390	9390	9390	9390	0
336	20230601	172400	8700248500	9390	9390	9390	9390	0
337	20230601	172300	8700248500	9390	9390	9390	9390	0
338	20230601	172200	8700248500	9390	9390	9390	9390	0
339	20230601	172100	8700248500	9390	9390	9390	9390	0
340	20230601	172000	8700248500	9390	9390	9390	9390	0
341	20230601	171900	8700248500	9390	9390	9390	9390	0
342	20230601	171800	8700248500	9390	9390	9390	9390	0
343	20230601	171700	8700248500	9390	9390	9390	9390	0
344	20230601	171600	8700248500	9390	9390	9390	9390	0
345	20230601	171500	8700248500	9390	9390	9390	9390	0
346	20230601	171400	8700248500	9390	9390	9390	9390	0
347	20230601	171300	8700248500	9390	9390	9390	9390	0
348	20230601	171200	8700248500	9390	9390	9390	9390	0
349	20230601	171100	8700248500	9390	9390	9390	9390	0
350	20230601	171000	8700248500	9390	9390	9390	9390	0
351	20230601	170900	8700248500	9390	9390	9390	9390	0
352	20230601	170800	8700248500	9390	9390	9390	9390	0
353	20230601	170700	8700248500	9390	9390	9390	9390	0
354	20230601	170600	8700248500	9390	9390	9390	9390	0
355	20230601	170500	8700248500	9390	9390	9390	9390	0
356	20230601	170400	8700248500	9390	9390	9390	9390	0
357	20230601	170300	8700248500	9390	9390	9390	9390	0
358	20230601	170200	8700248500	9390	9390	9390	9390	0
359	20230601	170100	8700248500	9390	9390	9390	9390	0
360	20230601	170000	8700248500	9390	9390	9390	9390	0
361	20230601	165900	8700248500	9390	9390	9390	9390	0
362	20230601	165800	8700248500	9390	9390	9390	9390	11229
363	20230601	165700	8700248500	9390	9390	9390	9390	0
364	20230601	165600	8700248500	9390	9390	9390	9390	0
365	20230601	165500	8700248500	9390	9390	9390	9390	0
366	20230601	165400	8700248500	9390	9390	9390	9390	0
367	20230601	165300	8700248500	9390	9390	9390	9390	0
368	20230601	165200	8700248500	9390	9390	9390	9390	0
369	20230601	165100	8700248500	9390	9390	9390	9390	0
370	20230601	165000	8700248500	9390	9390	9390	9390	0
371	20230601	164900	8700248500	9390	9390	9390	9390	0
372	20230601	164800	8700248500	9390	9390	9390	9390	0
373	20230601	164700	8700248500	9390	9390	9390	9390	0
374	20230601	164600	8700248500	9390	9390	9390	9390	0
375	20230601	164500	8700248500	9390	9390	9390	9390	0
376	20230601	164400	8700248500	9390	9390	9390	9390	0
377	20230601	164300	8700248500	9390	9390	9390	9390	0
378	20230601	164200	8700248500	9390	9390	9390	9390	0
379	20230601	164100	8700248500	9390	9390	9390	9390	0
380	20230601	164000	8700248500	9390	9390	9390	9390	0
381	20230601	163900	8700248500	9390	9390	9390	9390	0
382	20230601	163800	8700248500	9390	9390	9390	9390	0
383	20230601	163700	8700248500	9390	9390	9390	9390	0
384	20230601	163600	8700248500	9390	9390	9390	9390	0
385	20230601	163500	8700248500	9390	9390	9390	9390	0
386	20230601	163400	8700248500	9390	9390	9390	9390	0
387	20230601	163300	8700248500	9390	9390	9390	9390	0
388	20230601	163200	8700248500	9390	9390	9390	9390	0
389	20230601	163100	8700248500	9390	9390	9390	9390	0
390	20230601	163000	8700248500	9390	9390	9390	9390	0
391	20230601	162900	8700248500	9390	9390	9390	9390	0
392	20230601	162800	8700248500	9390	9390	9390	9390	11229
393	20230601	162700	8700248500	9390	9390	9390	9390	0
394	20230601	162600	8700248500	9390	9390	9390	9390	0
395	20230601	162500	8700248500	9390	9390	9390	9390	0
396	20230601	162400	8700248500	9390	9390	9390	9390	0
397	20230601	162300	8700248500	9390	9390	9390	9390	0
398	20230601	162200	8700248500	9390	9390	9390	9390	0
399	20230601	162100	8700248500	9390	9390	9390	9390	0
400	20230601	162000	8700248500	9390	9390	9390	9390	0
401	20230601	161900	8700248500	9390	9390	9390	9390	0
402	20230601	161800	8700248500	9390	9390	9390	9390	0
403	20230601	161700	8700248500	9390	9390	9390	9390	0
404	20230601	161600	8700248500	9390	9390	9390	9390	0
405	20230601	161500	8700248500	9390	9390	9390	9390	0
406	20230601	161400	8700248500	9390	9390	9390	9390	0
407	20230601	161300	8700248500	9390	9390	9390	9390	0
408	20230601	161200	8700248500	9390	9390	9390	9390	0
409	20230601	161100	8700248500	9390	9390	9390	9390	0
410	20230601	161000	8700248500	9390	9390	9390	9390	0
411	20230601	160900	8700248500	9390	9390	9390	9390	0
412	20230601	160800	8700248500	9390	9390	9390	9390	0
413	20230601	160700	8700248500	9390	9390	9390	9390	0
414	20230601	160600	8700248500	9390	9390	9390	9390	0
415	20230601	160500	8700248500	9390	9390	9390	9390	0
416	20230601	160400	8700248500	9390	9390	9390	9390	0
417	20230601	160300	8700248500	9390	9390	9390	9390	0
418	20230601	160200	8700248500	9390	9390	9390	9390	0
419	20230601	160100	8700248500	9390	9390	9390	9390	0
420	20230601	160000	8700248500	9390	9390	9390	9390	0
421	20230601	155900	8700248500	9390	9390	9390	9390	0
422	20230601	155800	8700248500	9390	9390	9390	9390	11229
423	20230601	155700	8700248500	9390	9390	9390	9390	0
424	20230601	155600	8700248500	9390	9390	9390	9390	0
425	20230601	155500	8700248500	9390	9390	9390	9390	0
426	20230601	155400	8700248500	9390	9390	9390	9390	0
427	20230601	155300	8700248500	9390	9390	9390	9390	0
428	20230601	155200	8700248500	9390	9390	9390	9390	0
429	20230601	155100	8700248500	9390	9390	9390	9390	0
430	20230601	155000	8700248500	9390	9390	9390	9390	0
431	20230601	154900	8700248500	9390	9390	9390	9390	0
432	20230601	154800	8700248500	9390	9390	9390	9390	0
433	20230601	154700	8700248500	9390	9390	9390	9390	0
434	20230601	154600	8700248500	9390	9390	9390	9390	0
435	20230601	154500	8700248500	9390	9390	9390	9390	0
436	20230601	154400	8700248500	9390	9390	9390	9390	0
437	20230601	154300	8700248500	9390	9390	9390	9390	0
438	20230601	154200	8700248500	9390	9390	9390	9390	0
439	20230601	154100	8700248500	9390	9390	9390	9390	0
440	20230601	154000	8700248500	9390	9390	9390	9390	0
441	20230601	153900	8700248500	9390	9390	9390	9390	0
442	20230601	153800	8700248500	9390	9390	9390	9390	0
443	20230601	153700	8700248500	9390	9390	9390	9390	0
444	20230601	153600	8700248500	9390	9390	9390	9390	0
445	20230601	153500	8700248500	9390	9390	9390	9390	0
446	20230601	153400	8700248500	9390	9390	9390	9390	0
447	20230601	153300	8700248500	9390	9390	9390	9390	0
448	20230601	153200	8700248500	9390	9390	9390	9390	0
449	20230601	153100	8700248500	9390	9390	9390	9390	0
450	20230601	153000	8700248500	9390	9390	9390	9390	11229
451	20230601	152900	8594808190	9420	9420	9420	9420	0
452	20230601	152800	8594808190	9420	9420	9420	9420	0
453	20230601	152700	8594808190	9420	9420	9420	9420	0
454	20230601	152600	8594808190	9420	9420	9420	9420	0
455	20230601	152500	8594808190	9420	9420	9420	9420	0
456	20230601	152400	8594808190	9420	9420	9420	9420	0
457	20230601	152300	8594808190	9420	9420	9420	9420	0
458	20230601	152200	8594808190	9420	9420	9420	9420	0
459	20230601	152100	8594808190	9420	9420	9420	9420	0
460	20230601	152000	8594808190	9420	9420	9420	9420	0
461	20230601	151900	8594808190	9420	9410	9420	9410	898
462	20230601	151800	8586353850	9420	9430	9430	9410	2102
463	20230601	151700	8566546570	9430	9440	9440	9430	1907
464	20230601	151600	8548563260	9430	9440	9440	9430	367
465	20230601	151500	8545100890	9440	9440	9440	9440	601
466	20230601	151400	8539427450	9440	9440	9440	9430	1730
467	20230601	151300	8523097250	9440	9460	9460	9440	732
468	20230601	151200	8516181470	9450	9440	9450	9420	6855
469	20230601	151100	8451460230	9440	9440	9450	9430	1868
470	20230601	151000	8433828320	9440	9440	9450	9440	1920
471	20230601	150900	8415703510	9440	9450	9450	9440	241
472	20230601	150800	8413426070	9450	9450	9450	9450	2
473	20230601	150700	8413407170	9450	9440	9450	9440	88
474	20230601	150600	8412576430	9440	9450	9450	9440	1981
475	20230601	150500	8393858500	9450	9460	9460	9450	239
476	20230601	150400	8391599370	9460	9460	9460	9460	250
477	20230601	150300	8389234370	9450	9450	9450	9450	111
478	20230601	150200	8388185420	9450	9450	9450	9450	130
479	20230601	150100	8386956920	9470	9470	9470	9450	297
480	20230601	150000	8384146090	9470	9470	9470	9470	491
481	20230601	145900	8379496320	9460	9460	9470	9460	285
482	20230601	145800	8376800020	9460	9470	9470	9460	322
483	20230601	145700	8373752680	9460	9460	9470	9460	101
484	20230601	145600	8372796720	9460	9460	9460	9460	1020
485	20230601	145500	8363147520	9460	9450	9460	9450	139
486	20230601	145400	8361832620	9460	9450	9460	9450	377
487	20230601	145300	8358268300	9450	9450	9460	9450	384
488	20230601	145200	8354638500	9450	9450	9460	9450	172
489	20230601	145100	8353013010	9450	9450	9450	9450	205
490	20230601	145000	8351075760	9450	9450	9450	9450	271
491	20230601	144900	8348514810	9450	9450	9450	9450	266
492	20230601	144800	8346001110	9450	9460	9460	9450	6
493	20230601	144700	8345944400	9460	9460	9460	9460	6
494	20230601	144600	8345887640	9460	9440	9460	9440	369
495	20230601	144500	8342402900	9440	9440	9440	9440	52
496	20230601	144400	8341912020	9440	9450	9450	9430	1242
497	20230601	144300	8330189640	9450	9450	9450	9450	273
498	20230601	144200	8327609790	9450	9450	9450	9450	1786
499	20230601	144100	8310732090	9450	9470	9470	9450	29
500	20230601	144000	8310458000	9450	9460	9460	9450	865
501	20230601	143900	8302275200	9460	9460	9460	9460	20
502	20230601	143800	8302086000	9480	9470	9480	9470	6
503	20230601	143700	8302029170	9470	9470	9470	9460	537
504	20230601	143600	8296947070	9460	9470	9470	9460	132
505	20230601	143500	8295698150	9470	9470	9470	9470	623
506	20230601	143400	8289798340	9480	9480	9490	9480	1251
507	20230601	143300	8277938850	9480	9480	9480	9470	496
508	20230601	143200	8273237160	9490	9470	9490	9470	723
509	20230601	143100	8266387870	9460	9450	9460	9450	378
510	20230601	143000	8262812070	9450	9460	9460	9450	151
511	20230601	142900	8261383960	9460	9460	9460	9450	715
512	20230601	142800	8254621060	9450	9460	9460	9450	681
513	20230601	142700	8248183820	9460	9450	9460	9450	1314
514	20230601	142600	8235766510	9450	9460	9460	9450	334
515	20230601	142500	8232610200	9460	9460	9460	9460	0
516	20230601	142400	8232610200	9460	9460	9460	9450	273
517	20230601	142300	8230030320	9450	9450	9450	9440	915
518	20230601	142200	8221387810	9450	9450	9450	9440	44
519	20230601	142100	8220972360	9450	9450	9450	9450	1374
520	20230601	142000	8207988060	9450	9430	9450	9430	921
521	20230601	141900	8199297580	9430	9430	9430	9430	110
522	20230601	141800	8198260280	9430	9420	9430	9420	155
523	20230601	141700	8196800040	9420	9410	9420	9410	1350
524	20230601	141600	8184094920	9400	9410	9410	9400	25
525	20230601	141500	8183859860	9390	9390	9390	9390	331
526	20230601	141400	8180751770	9410	9410	9410	9390	53
527	20230601	141300	8180253260	9410	9390	9410	9380	1892
528	20230601	141200	8162491500	9390	9390	9400	9390	937
529	20230601	141100	8153691850	9390	9400	9400	9390	510
530	20230601	141000	8148898000	9410	9410	9410	9410	29
531	20230601	140900	8148625110	9410	9410	9410	9410	7
532	20230601	140800	8148559240	9410	9410	9410	9410	500
533	20230601	140700	8143854240	9400	9390	9400	9390	895
534	20230601	140600	8135441640	9400	9400	9400	9400	18
535	20230601	140500	8135272440	9400	9400	9400	9380	648
536	20230601	140400	8129189510	9380	9390	9390	9380	322
537	20230601	140300	8126168650	9380	9390	9390	9380	1010
538	20230601	140200	8116688790	9390	9390	9390	9390	0
539	20230601	140100	8116688790	9390	9390	9390	9390	410
540	20230601	140000	8112838890	9400	9390	9400	9390	137
541	20230601	135900	8111552450	9390	9390	9400	9390	226
542	20230601	135800	8109430280	9390	9390	9390	9390	173
543	20230601	135700	8107805810	9380	9370	9380	9370	727
544	20230601	135600	8100989850	9370	9370	9370	9360	1010
545	20230601	135500	8091534150	9370	9370	9370	9370	1501
546	20230601	135400	8077469780	9370	9370	9380	9370	125
547	20230601	135300	8076298330	9380	9370	9380	9370	556
548	20230601	135200	8071085850	9380	9380	9380	9380	55
549	20230601	135100	8070569950	9380	9390	9390	9370	3009
550	20230601	135000	8042361220	9380	9400	9400	9380	1601
551	20230601	134900	8027339540	9390	9390	9390	9390	240
552	20230601	134800	8025085940	9390	9390	9390	9390	500
553	20230601	134700	8020390940	9390	9390	9390	9390	814
554	20230601	134600	8012747480	9400	9390	9400	9390	216
555	20230601	134500	8010719080	9390	9380	9390	9380	785
556	20230601	134400	8003355680	9380	9390	9390	9380	342
557	20230601	134300	8000147450	9380	9390	9390	9380	3011
558	20230601	134200	7971900380	9390	9390	9390	9390	100
559	20230601	134100	7970961380	9390	9390	9390	9390	48
560	20230601	134000	7970510660	9390	9400	9400	9390	1566
561	20230601	133900	7955805460	9400	9400	9400	9400	61
562	20230601	133800	7955232060	9400	9390	9400	9390	684
563	20230601	133700	7948808460	9390	9400	9400	9390	203
564	20230601	133600	7946900560	9400	9400	9400	9400	428
565	20230601	133500	7942877360	9410	9400	9410	9400	257
566	20230601	133400	7940460440	9400	9400	9400	9400	1192
567	20230601	133300	7929255640	9390	9400	9400	9390	215
568	20230601	133200	7927236640	9390	9390	9400	9390	385
569	20230601	133100	7923621390	9400	9400	9400	9400	316
570	20230601	133000	7920650990	9400	9390	9400	9390	182
571	20230601	132900	7918941190	9390	9400	9400	9390	2215
572	20230601	132800	7898132290	9400	9410	9410	9400	1464
573	20230601	132700	7884370680	9410	9410	9410	9410	2
574	20230601	132600	7884351860	9410	9410	9410	9410	50
575	20230601	132500	7883881360	9400	9410	9410	9400	550
576	20230601	132400	7878709730	9400	9400	9400	9400	520
577	20230601	132300	7873821730	9400	9400	9400	9400	20
578	20230601	132200	7873633730	9400	9410	9410	9400	263
579	20230601	132100	7871161520	9400	9400	9400	9400	0
580	20230601	132000	7871161520	9400	9400	9400	9400	103
581	20230601	131900	7870193320	9400	9400	9400	9400	150
582	20230601	131800	7868783320	9400	9400	9400	9400	300
583	20230601	131700	7865963320	9410	9400	9410	9400	431
584	20230601	131600	7861911910	9400	9400	9410	9400	81
585	20230601	131500	7861150500	9390	9410	9410	9390	15
586	20230601	131400	7861009430	9390	9410	9410	9390	1108
587	20230601	131300	7850598920	9410	9400	9410	9400	546
588	20230601	131200	7845466460	9400	9390	9400	9390	57
589	20230601	131100	7844931160	9390	9400	9400	9390	828
590	20230601	131000	7837153970	9400	9400	9400	9400	2199
591	20230601	130900	7816483370	9400	9400	9400	9400	9
592	20230601	130800	7816398770	9410	9410	9410	9410	53
593	20230601	130700	7815900040	9410	9410	9410	9400	1087
594	20230601	130600	7805681490	9420	9420	9420	9420	171
595	20230601	130500	7804070670	9410	9410	9410	9410	200
596	20230601	130400	7802188670	9400	9410	9410	9400	1069
597	20230601	130300	7792134500	9410	9400	9410	9400	811
598	20230601	130200	7784510760	9400	9400	9410	9400	189
599	20230601	130100	7782734030	9410	9400	9410	9400	83
600	20230601	130000	7781953820	9410	9410	9410	9400	2505
601	20230601	125900	7758406660	9420	9410	9420	9410	947
602	20230601	125800	7749494590	9420	9420	9420	9420	206
603	20230601	125700	7747554070	9420	9420	9420	9420	20
604	20230601	125600	7747365670	9410	9410	9410	9410	220
605	20230601	125500	7745295470	9400	9410	9410	9400	18
606	20230601	125400	7745126160	9400	9410	9410	9400	200
607	20230601	125300	7743246140	9410	9410	9410	9410	201
608	20230601	125200	7741354730	9410	9420	9420	9410	114
609	20230601	125100	7740280940	9420	9420	9420	9410	747
610	20230601	125000	7733250770	9410	9400	9420	9400	508
611	20230601	124900	7728475010	9400	9400	9400	9400	25
612	20230601	124800	7728240010	9390	9390	9390	9390	2
613	20230601	124700	7728221230	9390	9390	9400	9390	232
614	20230601	124600	7726042740	9390	9390	9390	9390	1622
615	20230601	124500	7710812160	9390	9390	9390	9390	26
616	20230601	124400	7710568020	9370	9380	9380	9370	3363
617	20230601	124300	7679052500	9380	9380	9390	9380	1347
618	20230601	124200	7666417090	9380	9380	9380	9380	814
619	20230601	124100	7658781770	9390	9390	9390	9390	421
620	20230601	124000	7654828580	9370	9410	9410	9370	6468
621	20230601	123900	7594087210	9400	9410	9420	9400	2046
622	20230601	123800	7574837310	9420	9420	9420	9420	1066
623	20230601	123700	7564795590	9430	9430	9430	9420	444
624	20230601	123600	7560612670	9420	9420	9420	9420	825
625	20230601	123500	7552841170	9430	9410	9430	9410	108
626	20230601	123400	7551824420	9420	9420	9420	9420	427
627	20230601	123300	7547802080	9420	9420	9420	9410	1439
628	20230601	123200	7534256610	9420	9420	9420	9420	199
629	20230601	123100	7532382030	9420	9420	9420	9410	1586
630	20230601	123000	7517451000	9420	9430	9430	9420	1507
631	20230601	122900	7503244800	9430	9430	9430	9430	52
632	20230601	122800	7502754440	9440	9440	9450	9440	1124
633	20230601	122700	7492143870	9450	9450	9450	9450	60
634	20230601	122600	7491576870	9450	9450	9450	9450	1
635	20230601	122500	7491567420	9450	9450	9450	9450	73
636	20230601	122400	7490877570	9450	9450	9450	9450	188
637	20230601	122300	7489100970	9450	9460	9470	9450	1795
638	20230601	122200	7472134280	9460	9460	9460	9460	185
639	20230601	122100	7470384180	9450	9450	9450	9450	500
640	20230601	122000	7465659180	9460	9460	9460	9460	306
641	20230601	121900	7462764420	9460	9450	9460	9450	186
642	20230601	121800	7461006710	9450	9450	9460	9450	250
643	20230601	121700	7458643360	9450	9450	9450	9440	602
644	20230601	121600	7452955460	9450	9440	9450	9440	335
645	20230601	121500	7449790440	9450	9450	9450	9450	122
646	20230601	121400	7448637540	9440	9440	9450	9440	191
647	20230601	121300	7446834280	9450	9440	9450	9440	2770
648	20230601	121200	7420685380	9450	9450	9450	9450	14
649	20230601	121100	7420553080	9450	9450	9450	9450	221
650	20230601	121000	7418464630	9440	9440	9440	9430	532
651	20230601	120900	7413442670	9440	9440	9440	9440	1000
652	20230601	120800	7404002670	9440	9420	9440	9420	568
653	20230601	120700	7398651580	9420	9430	9430	9420	109
654	20230601	120600	7397624790	9420	9420	9430	9420	614
655	20230601	120500	7391840710	9430	9430	9430	9420	229
656	20230601	120400	7389683180	9420	9430	9440	9420	840
657	20230601	120300	7381762410	9430	9420	9430	9410	522
658	20230601	120200	7376845210	9420	9420	9420	9410	1502
659	20230601	120100	7362707870	9420	9420	9420	9410	1172
660	20230601	120000	7351669750	9420	9440	9440	9420	5474
661	20230601	115900	7300070720	9440	9450	9450	9440	970
662	20230601	115800	7290911050	9450	9460	9460	9450	209
663	20230601	115700	7288935570	9460	9460	9460	9460	224
664	20230601	115600	7286816530	9460	9460	9460	9460	10
665	20230601	115500	7286721930	9450	9460	9460	9450	2066
666	20230601	115400	7267198090	9460	9460	9460	9450	554
667	20230601	115300	7261957280	9450	9460	9460	9450	862
668	20230601	115200	7253811030	9460	9460	9460	9450	22
669	20230601	115100	7253603100	9460	9460	9460	9460	150
670	20230601	115000	7252184100	9460	9460	9460	9460	100
671	20230601	114900	7251238100	9450	9460	9460	9450	389
672	20230601	114800	7247559780	9460	9460	9460	9460	325
673	20230601	114700	7244485280	9460	9460	9460	9460	0
674	20230601	114600	7244485280	9460	9450	9460	9450	357
675	20230601	114500	7241111030	9450	9480	9500	9450	11679
676	20230601	114400	7130681080	9480	9480	9480	9480	0
677	20230601	114300	7130681080	9480	9480	9480	9480	981
678	20230601	114200	7121381200	9490	9500	9510	9490	92
679	20230601	114100	7120508000	9510	9500	9510	9500	120
680	20230601	114000	7119367900	9500	9490	9500	9480	420
681	20230601	113900	7115379970	9500	9510	9510	9500	198
682	20230601	113800	7113498710	9500	9500	9500	9500	367
683	20230601	113700	7110012210	9490	9500	9500	9490	923
684	20230601	113600	7101243890	9500	9500	9500	9500	251
685	20230601	113500	7098859390	9500	9500	9500	9490	211
686	20230601	113400	7096856600	9490	9490	9490	9490	51
687	20230601	113300	7096372610	9490	9490	9490	9490	20
688	20230601	113200	7096182810	9490	9490	9490	9490	3
689	20230601	113100	7096154340	9490	9490	9500	9490	63
690	20230601	113000	7095556460	9480	9490	9490	9480	821
691	20230601	112900	7087765190	9490	9480	9490	9480	460
692	20230601	112800	7083400780	9480	9480	9480	9480	33
693	20230601	112700	7083087940	9470	9460	9470	9460	586
694	20230601	112600	7077544160	9460	9470	9470	9460	441
695	20230601	112500	7073371280	9460	9460	9460	9460	0
696	20230601	112400	7073371280	9460	9470	9470	9460	2870
697	20230601	112300	7046215970	9470	9470	9470	9470	332
698	20230601	112200	7043071930	9470	9470	9490	9460	817
699	20230601	112100	7035337840	9470	9470	9470	9470	605
700	20230601	112000	7029608490	9470	9460	9470	9460	143
701	20230601	111900	7028255290	9460	9470	9470	9460	2768
702	20230601	111800	7002066670	9470	9470	9470	9470	1697
703	20230601	111700	6985996080	9470	9490	9490	9470	826
704	20230601	111600	6978169570	9480	9480	9480	9480	310
705	20230601	111500	6975230770	9480	9480	9480	9480	255
706	20230601	111400	6972813370	9480	9490	9490	9470	3134
707	20230601	111300	6943098470	9490	9490	9500	9490	333
708	20230601	111200	6939937170	9490	9500	9500	9490	1806
709	20230601	111100	6922797410	9500	9500	9500	9500	100
710	20230601	111000	6921847410	9500	9500	9500	9490	1225
711	20230601	110900	6910213910	9500	9490	9500	9490	925
712	20230601	110800	6901431350	9490	9510	9510	9490	286
713	20230601	110700	6898714210	9500	9500	9500	9500	110
714	20230601	110600	6897669210	9500	9490	9500	9490	505
715	20230601	110500	6892871720	9500	9500	9500	9490	651
716	20230601	110400	6886691730	9500	9500	9500	9500	300
717	20230601	110300	6883841730	9500	9500	9500	9500	743
718	20230601	110200	6876783230	9500	9500	9500	9490	877
719	20230601	110100	6868454730	9500	9520	9520	9500	839
720	20230601	110000	6860482120	9510	9510	9520	9510	2299
721	20230601	105900	6838611140	9520	9510	9520	9510	1144
722	20230601	105800	6827725200	9510	9510	9510	9510	82
723	20230601	105700	6826945380	9500	9500	9500	9500	60
724	20230601	105600	6826375380	9490	9480	9490	9480	2688
725	20230601	105500	6800885750	9480	9490	9500	9480	2065
726	20230601	105400	6781288170	9500	9500	9510	9490	1814
727	20230601	105300	6764062580	9500	9510	9510	9500	323
728	20230601	105200	6760993730	9500	9500	9500	9500	72
729	20230601	105100	6760309730	9500	9530	9530	9500	233
730	20230601	105000	6758090230	9530	9490	9530	9490	362
731	20230601	104900	6754652850	9490	9510	9540	9490	2648
732	20230601	104800	6729503080	9510	9540	9540	9510	3
733	20230601	104700	6729474510	9540	9530	9550	9530	561
734	20230601	104600	6724122670	9540	9500	9540	9500	4
735	20230601	104500	6724084630	9510	9510	9510	9500	4248
736	20230601	104400	6683726550	9510	9510	9520	9500	1983
737	20230601	104300	6664869940	9510	9520	9520	9510	288
738	20230601	104200	6662129120	9520	9520	9520	9520	51
739	20230601	104100	6661643600	9520	9520	9520	9510	581
740	20230601	104000	6656114090	9520	9540	9540	9520	1991
741	20230601	103900	6637158670	9540	9550	9550	9520	282
742	20230601	103800	6634471750	9550	9530	9550	9530	20
743	20230601	103700	6634280770	9520	9550	9550	9520	612
744	20230601	103600	6628449000	9550	9540	9560	9530	2219
745	20230601	103500	6607264900	9540	9520	9540	9520	2269
746	20230601	103400	6585626840	9530	9530	9530	9530	903
747	20230601	103300	6577021250	9530	9530	9530	9530	61
748	20230601	103200	6576439920	9530	9540	9540	9530	1424
749	20230601	103100	6562868100	9540	9540	9540	9540	62
750	20230601	103000	6562276620	9550	9540	9550	9530	977
751	20230601	102900	6552957210	9540	9540	9550	9530	1450
752	20230601	102800	6539124480	9530	9530	9530	9530	12
753	20230601	102700	6539010120	9540	9530	9540	9530	540
754	20230601	102600	6533861520	9530	9530	9540	9530	311
755	20230601	102500	6530897680	9520	9520	9530	9520	1596
756	20230601	102400	6515703750	9510	9520	9520	9510	1571
757	20230601	102300	6500759990	9520	9520	9520	9510	27
758	20230601	102200	6500502960	9520	9540	9540	9520	311
759	20230601	102100	6497539070	9540	9540	9540	9530	1099
760	20230601	102000	6487055600	9540	9510	9540	9500	306
761	20230601	101900	6484143390	9510	9490	9510	9490	2237
762	20230601	101800	6462890000	9500	9510	9510	9490	1705
763	20230601	101700	6446692590	9500	9510	9510	9500	273
764	20230601	101600	6444096370	9510	9540	9540	9500	418
765	20230601	101500	6440120620	9540	9510	9540	9500	2200
766	20230601	101400	6419180900	9510	9510	9520	9510	619
767	20230601	101300	6413292420	9510	9500	9520	9500	3627
768	20230601	101200	6378798980	9510	9510	9520	9510	1350
769	20230601	101100	6365959870	9510	9520	9520	9500	1575
770	20230601	101000	6350976940	9520	9500	9520	9500	2505
771	20230601	100900	6327161610	9500	9510	9510	9500	3798
772	20230601	100800	6291055480	9510	9510	9510	9510	2855
773	20230601	100700	6263904430	9510	9540	9540	9510	5963
774	20230601	100600	6207135430	9540	9540	9540	9540	1531
775	20230601	100500	6192529690	9540	9510	9540	9510	2544
776	20230601	100400	6168297650	9510	9550	9550	9510	11079
777	20230601	100300	6062692640	9550	9560	9560	9550	4238
778	20230601	100200	6022206080	9560	9570	9580	9550	5999
779	20230601	100100	5964839770	9580	9580	9590	9570	2146
780	20230601	100000	5944289410	9590	9580	9590	9580	2289
781	20230601	095900	5922360270	9590	9580	9590	9580	1495
782	20230601	095800	5908027030	9580	9580	9590	9580	2183
783	20230601	095700	5887103690	9580	9580	9590	9570	6931
784	20230601	095600	5820717460	9590	9610	9610	9590	7760
785	20230601	095500	5746221300	9610	9620	9620	9610	786
786	20230601	095400	5738667830	9620	9620	9620	9620	749
787	20230601	095300	5731462450	9630	9630	9630	9620	4105
788	20230601	095200	5691950250	9630	9640	9640	9630	3014
789	20230601	095100	5662917500	9640	9640	9650	9640	623
790	20230601	095000	5656911580	9630	9630	9650	9630	887
791	20230601	094900	5648367720	9630	9640	9640	9630	2326
792	20230601	094800	5625945650	9640	9650	9650	9640	1236
793	20230601	094700	5614030540	9640	9640	9650	9640	1035
794	20230601	094600	5604052900	9630	9620	9630	9620	1044
795	20230601	094500	5593999400	9620	9620	9630	9610	4188
796	20230601	094400	5553726660	9620	9620	9630	9610	6129
797	20230601	094300	5494773450	9620	9640	9640	9620	3247
798	20230601	094200	5463503040	9640	9630	9650	9630	1252
799	20230601	094100	5451434740	9640	9640	9650	9640	1365
800	20230601	094000	5438271940	9640	9640	9650	9630	3048
801	20230601	093900	5408888180	9650	9650	9650	9640	794
802	20230601	093800	5401232490	9650	9640	9650	9630	756
803	20230601	093700	5393947060	9650	9650	9670	9630	2342
804	20230601	093600	5371337320	9650	9640	9660	9630	4286
805	20230601	093500	5329982920	9640	9650	9650	9630	1483
806	20230601	093400	5315695350	9650	9650	9650	9640	542
807	20230601	093300	5310465150	9650	9610	9650	9610	1236
808	20230601	093200	5298553990	9600	9610	9620	9600	2897
809	20230601	093100	5270705750	9610	9610	9620	9610	2024
810	20230601	093000	5251253110	9610	9600	9610	9600	3576
811	20230601	092900	5216916090	9610	9620	9630	9610	3015
812	20230601	092800	5187933890	9620	9630	9640	9610	3515
813	20230601	092700	5154104320	9630	9640	9640	9630	1723
814	20230601	092600	5137510040	9640	9650	9660	9640	1781
815	20230601	092500	5120326130	9640	9650	9650	9640	1667
816	20230601	092400	5104242890	9650	9670	9680	9650	2983
817	20230601	092300	5075399720	9680	9710	9720	9680	8650
818	20230601	092200	4991535800	9700	9680	9730	9670	13579
819	20230601	092100	4859760380	9670	9600	9680	9600	6609
820	20230601	092000	4796087140	9600	9600	9600	9580	6747
821	20230601	091900	4731389140	9590	9620	9620	9590	9842
822	20230601	091800	4636872210	9620	9660	9660	9620	10183
823	20230601	091700	4538738000	9650	9690	9690	9650	13743
824	20230601	091600	4405957010	9690	9690	9700	9680	4467
825	20230601	091500	4362671140	9690	9690	9690	9670	4805
826	20230601	091400	4316148190	9680	9710	9720	9680	12078
827	20230601	091300	4199018930	9710	9740	9750	9710	6720
828	20230601	091200	4133651490	9740	9760	9760	9730	3300
829	20230601	091100	4101496600	9760	9760	9770	9710	5425
830	20230601	091000	4048554000	9710	9690	9760	9680	9683
831	20230601	090900	3954593570	9690	9730	9730	9690	14319
832	20230601	090800	3815563260	9730	9760	9780	9730	9517
833	20230601	090700	3722789600	9750	9800	9800	9740	13117
834	20230601	090600	3594687790	9800	9680	9800	9670	25379
835	20230601	090500	3346995630	9670	9780	9780	9640	38611
836	20230601	090400	2971892970	9770	9800	9810	9760	33803
837	20230601	090300	2641099980	9810	9830	9840	9810	36950
838	20230601	090200	2278038880	9830	9820	9850	9810	47461
839	20230601	090100	1811519470	9830	9770	9830	9760	33402
840	20230601	090000	1484771570	9770	9820	9890	9770	151005