KissMeData/115160/min/candle-20230614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230614	223200	5592067260	4060	4060	4060	4060	10947
3	20230614	223100	5592067260	4060	4060	4060	4060	0
4	20230614	223000	5592067260	4060	4060	4060	4060	0
5	20230614	222900	5592067260	4060	4060	4060	4060	0
6	20230614	222800	5592067260	4060	4060	4060	4060	0
7	20230614	222700	5592067260	4060	4060	4060	4060	0
8	20230614	222600	5592067260	4060	4060	4060	4060	0
9	20230614	222500	5592067260	4060	4060	4060	4060	0
10	20230614	222400	5592067260	4060	4060	4060	4060	0
11	20230614	222300	5592067260	4060	4060	4060	4060	0
12	20230614	222200	5592067260	4060	4060	4060	4060	0
13	20230614	222100	5592067260	4060	4060	4060	4060	0
14	20230614	222000	5592067260	4060	4060	4060	4060	0
15	20230614	221900	5592067260	4060	4060	4060	4060	0
16	20230614	221800	5592067260	4060	4060	4060	4060	0
17	20230614	221700	5592067260	4060	4060	4060	4060	0
18	20230614	221600	5592067260	4060	4060	4060	4060	0
19	20230614	221500	5592067260	4060	4060	4060	4060	0
20	20230614	221400	5592067260	4060	4060	4060	4060	0
21	20230614	221300	5592067260	4060	4060	4060	4060	0
22	20230614	221200	5592067260	4060	4060	4060	4060	0
23	20230614	221100	5592067260	4060	4060	4060	4060	0
24	20230614	221000	5592067260	4060	4060	4060	4060	0
25	20230614	220900	5592067260	4060	4060	4060	4060	0
26	20230614	220800	5592067260	4060	4060	4060	4060	0
27	20230614	220700	5592067260	4060	4060	4060	4060	0
28	20230614	220600	5592067260	4060	4060	4060	4060	0
29	20230614	220500	5592067260	4060	4060	4060	4060	0
30	20230614	220400	5592067260	4060	4060	4060	4060	0
31	20230614	220300	5592067260	4060	4060	4060	4060	0
32	20230614	220200	5592067260	4060	4060	4060	4060	10947
33	20230614	220100	5592067260	4060	4060	4060	4060	0
34	20230614	220000	5592067260	4060	4060	4060	4060	0
35	20230614	215900	5592067260	4060	4060	4060	4060	0
36	20230614	215800	5592067260	4060	4060	4060	4060	0
37	20230614	215700	5592067260	4060	4060	4060	4060	0
38	20230614	215600	5592067260	4060	4060	4060	4060	0
39	20230614	215500	5592067260	4060	4060	4060	4060	0
40	20230614	215400	5592067260	4060	4060	4060	4060	0
41	20230614	215300	5592067260	4060	4060	4060	4060	0
42	20230614	215200	5592067260	4060	4060	4060	4060	0
43	20230614	215100	5592067260	4060	4060	4060	4060	0
44	20230614	215000	5592067260	4060	4060	4060	4060	0
45	20230614	214900	5592067260	4060	4060	4060	4060	0
46	20230614	214800	5592067260	4060	4060	4060	4060	0
47	20230614	214700	5592067260	4060	4060	4060	4060	0
48	20230614	214600	5592067260	4060	4060	4060	4060	0
49	20230614	214500	5592067260	4060	4060	4060	4060	0
50	20230614	214400	5592067260	4060	4060	4060	4060	0
51	20230614	214300	5592067260	4060	4060	4060	4060	0
52	20230614	214200	5592067260	4060	4060	4060	4060	0
53	20230614	214100	5592067260	4060	4060	4060	4060	0
54	20230614	214000	5592067260	4060	4060	4060	4060	0
55	20230614	213900	5592067260	4060	4060	4060	4060	0
56	20230614	213800	5592067260	4060	4060	4060	4060	0
57	20230614	213700	5592067260	4060	4060	4060	4060	0
58	20230614	213600	5592067260	4060	4060	4060	4060	0
59	20230614	213500	5592067260	4060	4060	4060	4060	0
60	20230614	213400	5592067260	4060	4060	4060	4060	0
61	20230614	213300	5592067260	4060	4060	4060	4060	0
62	20230614	213200	5592067260	4060	4060	4060	4060	10947
63	20230614	213100	5592067260	4060	4060	4060	4060	0
64	20230614	213000	5592067260	4060	4060	4060	4060	0
65	20230614	212900	5592067260	4060	4060	4060	4060	0
66	20230614	212800	5592067260	4060	4060	4060	4060	0
67	20230614	212700	5592067260	4060	4060	4060	4060	0
68	20230614	212600	5592067260	4060	4060	4060	4060	0
69	20230614	212500	5592067260	4060	4060	4060	4060	0
70	20230614	212400	5592067260	4060	4060	4060	4060	0
71	20230614	212300	5592067260	4060	4060	4060	4060	0
72	20230614	212200	5592067260	4060	4060	4060	4060	0
73	20230614	212100	5592067260	4060	4060	4060	4060	0
74	20230614	212000	5592067260	4060	4060	4060	4060	0
75	20230614	211900	5592067260	4060	4060	4060	4060	0
76	20230614	211800	5592067260	4060	4060	4060	4060	0
77	20230614	211700	5592067260	4060	4060	4060	4060	0
78	20230614	211600	5592067260	4060	4060	4060	4060	0
79	20230614	211500	5592067260	4060	4060	4060	4060	0
80	20230614	211400	5592067260	4060	4060	4060	4060	0
81	20230614	211300	5592067260	4060	4060	4060	4060	0
82	20230614	211200	5592067260	4060	4060	4060	4060	0
83	20230614	211100	5592067260	4060	4060	4060	4060	0
84	20230614	211000	5592067260	4060	4060	4060	4060	0
85	20230614	210900	5592067260	4060	4060	4060	4060	0
86	20230614	210800	5592067260	4060	4060	4060	4060	0
87	20230614	210700	5592067260	4060	4060	4060	4060	0
88	20230614	210600	5592067260	4060	4060	4060	4060	0
89	20230614	210500	5592067260	4060	4060	4060	4060	0
90	20230614	210400	5592067260	4060	4060	4060	4060	0
91	20230614	210300	5592067260	4060	4060	4060	4060	0
92	20230614	210200	5592067260	4060	4060	4060	4060	10947
93	20230614	210100	5592067260	4060	4060	4060	4060	0
94	20230614	210000	5592067260	4060	4060	4060	4060	0
95	20230614	205900	5592067260	4060	4060	4060	4060	0
96	20230614	205800	5592067260	4060	4060	4060	4060	0
97	20230614	205700	5592067260	4060	4060	4060	4060	0
98	20230614	205600	5592067260	4060	4060	4060	4060	0
99	20230614	205500	5592067260	4060	4060	4060	4060	0
100	20230614	205400	5592067260	4060	4060	4060	4060	0
101	20230614	205300	5592067260	4060	4060	4060	4060	0
102	20230614	205200	5592067260	4060	4060	4060	4060	0
103	20230614	205100	5592067260	4060	4060	4060	4060	0
104	20230614	205000	5592067260	4060	4060	4060	4060	0
105	20230614	204900	5592067260	4060	4060	4060	4060	0
106	20230614	204800	5592067260	4060	4060	4060	4060	0
107	20230614	204700	5592067260	4060	4060	4060	4060	0
108	20230614	204600	5592067260	4060	4060	4060	4060	0
109	20230614	204500	5592067260	4060	4060	4060	4060	0
110	20230614	204400	5592067260	4060	4060	4060	4060	0
111	20230614	204300	5592067260	4060	4060	4060	4060	0
112	20230614	204200	5592067260	4060	4060	4060	4060	0
113	20230614	204100	5592067260	4060	4060	4060	4060	0
114	20230614	204000	5592067260	4060	4060	4060	4060	0
115	20230614	203900	5592067260	4060	4060	4060	4060	0
116	20230614	203800	5592067260	4060	4060	4060	4060	0
117	20230614	203700	5592067260	4060	4060	4060	4060	0
118	20230614	203600	5592067260	4060	4060	4060	4060	0
119	20230614	203500	5592067260	4060	4060	4060	4060	0
120	20230614	203400	5592067260	4060	4060	4060	4060	0
121	20230614	203300	5592067260	4060	4060	4060	4060	0
122	20230614	203200	5592067260	4060	4060	4060	4060	10947
123	20230614	203100	5592067260	4060	4060	4060	4060	0
124	20230614	203000	5592067260	4060	4060	4060	4060	0
125	20230614	202900	5592067260	4060	4060	4060	4060	0
126	20230614	202800	5592067260	4060	4060	4060	4060	0
127	20230614	202700	5592067260	4060	4060	4060	4060	0
128	20230614	202600	5592067260	4060	4060	4060	4060	0
129	20230614	202500	5592067260	4060	4060	4060	4060	0
130	20230614	202400	5592067260	4060	4060	4060	4060	0
131	20230614	202300	5592067260	4060	4060	4060	4060	0
132	20230614	202200	5592067260	4060	4060	4060	4060	0
133	20230614	202100	5592067260	4060	4060	4060	4060	0
134	20230614	202000	5592067260	4060	4060	4060	4060	0
135	20230614	201900	5592067260	4060	4060	4060	4060	0
136	20230614	201800	5592067260	4060	4060	4060	4060	0
137	20230614	201700	5592067260	4060	4060	4060	4060	0
138	20230614	201600	5592067260	4060	4060	4060	4060	0
139	20230614	201500	5592067260	4060	4060	4060	4060	0
140	20230614	201400	5592067260	4060	4060	4060	4060	0
141	20230614	201300	5592067260	4060	4060	4060	4060	0
142	20230614	201200	5592067260	4060	4060	4060	4060	0
143	20230614	201100	5592067260	4060	4060	4060	4060	0
144	20230614	201000	5592067260	4060	4060	4060	4060	0
145	20230614	200900	5592067260	4060	4060	4060	4060	0
146	20230614	200800	5592067260	4060	4060	4060	4060	0
147	20230614	200700	5592067260	4060	4060	4060	4060	0
148	20230614	200600	5592067260	4060	4060	4060	4060	0
149	20230614	200500	5592067260	4060	4060	4060	4060	0
150	20230614	200400	5592067260	4060	4060	4060	4060	0
151	20230614	200300	5592067260	4060	4060	4060	4060	0
152	20230614	200200	5592067260	4060	4060	4060	4060	10947
153	20230614	200100	5592067260	4060	4060	4060	4060	0
154	20230614	200000	5592067260	4060	4060	4060	4060	0
155	20230614	195900	5592067260	4060	4060	4060	4060	0
156	20230614	195800	5592067260	4060	4060	4060	4060	0
157	20230614	195700	5592067260	4060	4060	4060	4060	0
158	20230614	195600	5592067260	4060	4060	4060	4060	0
159	20230614	195500	5592067260	4060	4060	4060	4060	0
160	20230614	195400	5592067260	4060	4060	4060	4060	0
161	20230614	195300	5592067260	4060	4060	4060	4060	0
162	20230614	195200	5592067260	4060	4060	4060	4060	0
163	20230614	195100	5592067260	4060	4060	4060	4060	0
164	20230614	195000	5592067260	4060	4060	4060	4060	0
165	20230614	194900	5592067260	4060	4060	4060	4060	0
166	20230614	194800	5592067260	4060	4060	4060	4060	0
167	20230614	194700	5592067260	4060	4060	4060	4060	0
168	20230614	194600	5592067260	4060	4060	4060	4060	0
169	20230614	194500	5592067260	4060	4060	4060	4060	0
170	20230614	194400	5592067260	4060	4060	4060	4060	0
171	20230614	194300	5592067260	4060	4060	4060	4060	0
172	20230614	194200	5592067260	4060	4060	4060	4060	0
173	20230614	194100	5592067260	4060	4060	4060	4060	0
174	20230614	194000	5592067260	4060	4060	4060	4060	0
175	20230614	193900	5592067260	4060	4060	4060	4060	0
176	20230614	193800	5592067260	4060	4060	4060	4060	0
177	20230614	193700	5592067260	4060	4060	4060	4060	0
178	20230614	193600	5592067260	4060	4060	4060	4060	0
179	20230614	193500	5592067260	4060	4060	4060	4060	0
180	20230614	193400	5592067260	4060	4060	4060	4060	0
181	20230614	193300	5592067260	4060	4060	4060	4060	0
182	20230614	193200	5592067260	4060	4060	4060	4060	10947
183	20230614	193100	5592067260	4060	4060	4060	4060	0
184	20230614	193000	5592067260	4060	4060	4060	4060	0
185	20230614	192900	5592067260	4060	4060	4060	4060	0
186	20230614	192800	5592067260	4060	4060	4060	4060	0
187	20230614	192700	5592067260	4060	4060	4060	4060	0
188	20230614	192600	5592067260	4060	4060	4060	4060	0
189	20230614	192500	5592067260	4060	4060	4060	4060	0
190	20230614	192400	5592067260	4060	4060	4060	4060	0
191	20230614	192300	5592067260	4060	4060	4060	4060	0
192	20230614	192200	5592067260	4060	4060	4060	4060	0
193	20230614	192100	5592067260	4060	4060	4060	4060	0
194	20230614	192000	5592067260	4060	4060	4060	4060	0
195	20230614	191900	5592067260	4060	4060	4060	4060	0
196	20230614	191800	5592067260	4060	4060	4060	4060	0
197	20230614	191700	5592067260	4060	4060	4060	4060	0
198	20230614	191600	5592067260	4060	4060	4060	4060	0
199	20230614	191500	5592067260	4060	4060	4060	4060	0
200	20230614	191400	5592067260	4060	4060	4060	4060	0
201	20230614	191300	5592067260	4060	4060	4060	4060	0
202	20230614	191200	5592067260	4060	4060	4060	4060	0
203	20230614	191100	5592067260	4060	4060	4060	4060	0
204	20230614	191000	5592067260	4060	4060	4060	4060	0
205	20230614	190900	5592067260	4060	4060	4060	4060	0
206	20230614	190800	5592067260	4060	4060	4060	4060	0
207	20230614	190700	5592067260	4060	4060	4060	4060	0
208	20230614	190600	5592067260	4060	4060	4060	4060	0
209	20230614	190500	5592067260	4060	4060	4060	4060	0
210	20230614	190400	5592067260	4060	4060	4060	4060	0
211	20230614	190300	5592067260	4060	4060	4060	4060	0
212	20230614	190200	5592067260	4060	4060	4060	4060	10947
213	20230614	190100	5592067260	4060	4060	4060	4060	0
214	20230614	190000	5592067260	4060	4060	4060	4060	0
215	20230614	185900	5592067260	4060	4060	4060	4060	0
216	20230614	185800	5592067260	4060	4060	4060	4060	0
217	20230614	185700	5592067260	4060	4060	4060	4060	0
218	20230614	185600	5592067260	4060	4060	4060	4060	0
219	20230614	185500	5592067260	4060	4060	4060	4060	0
220	20230614	185400	5592067260	4060	4060	4060	4060	0
221	20230614	185300	5592067260	4060	4060	4060	4060	0
222	20230614	185200	5592067260	4060	4060	4060	4060	0
223	20230614	185100	5592067260	4060	4060	4060	4060	0
224	20230614	185000	5592067260	4060	4060	4060	4060	0
225	20230614	184900	5592067260	4060	4060	4060	4060	0
226	20230614	184800	5592067260	4060	4060	4060	4060	0
227	20230614	184700	5592067260	4060	4060	4060	4060	0
228	20230614	184600	5592067260	4060	4060	4060	4060	0
229	20230614	184500	5592067260	4060	4060	4060	4060	0
230	20230614	184400	5592067260	4060	4060	4060	4060	0
231	20230614	184300	5592067260	4060	4060	4060	4060	0
232	20230614	184200	5592067260	4060	4060	4060	4060	0
233	20230614	184100	5592067260	4060	4060	4060	4060	0
234	20230614	184000	5592067260	4060	4060	4060	4060	0
235	20230614	183900	5592067260	4060	4060	4060	4060	0
236	20230614	183800	5592067260	4060	4060	4060	4060	0
237	20230614	183700	5592067260	4060	4060	4060	4060	0
238	20230614	183600	5592067260	4060	4060	4060	4060	0
239	20230614	183500	5592067260	4060	4060	4060	4060	0
240	20230614	183400	5592067260	4060	4060	4060	4060	0
241	20230614	183300	5592067260	4060	4060	4060	4060	0
242	20230614	183200	5592067260	4060	4060	4060	4060	10947
243	20230614	183100	5592067260	4060	4060	4060	4060	0
244	20230614	183000	5592067260	4060	4060	4060	4060	0
245	20230614	182900	5592067260	4060	4060	4060	4060	0
246	20230614	182800	5592067260	4060	4060	4060	4060	0
247	20230614	182700	5592067260	4060	4060	4060	4060	0
248	20230614	182600	5592067260	4060	4060	4060	4060	0
249	20230614	182500	5592067260	4060	4060	4060	4060	0
250	20230614	182400	5592067260	4060	4060	4060	4060	0
251	20230614	182300	5592067260	4060	4060	4060	4060	0
252	20230614	182200	5592067260	4060	4060	4060	4060	0
253	20230614	182100	5592067260	4060	4060	4060	4060	0
254	20230614	182000	5592067260	4060	4060	4060	4060	0
255	20230614	181900	5592067260	4060	4060	4060	4060	0
256	20230614	181800	5592067260	4060	4060	4060	4060	0
257	20230614	181700	5592067260	4060	4060	4060	4060	0
258	20230614	181600	5592067260	4060	4060	4060	4060	0
259	20230614	181500	5592067260	4060	4060	4060	4060	0
260	20230614	181400	5592067260	4060	4060	4060	4060	0
261	20230614	181300	5592067260	4060	4060	4060	4060	0
262	20230614	181200	5592067260	4060	4060	4060	4060	0
263	20230614	181100	5592067260	4060	4060	4060	4060	0
264	20230614	181000	5592067260	4060	4060	4060	4060	0
265	20230614	180900	5592067260	4060	4060	4060	4060	0
266	20230614	180800	5592067260	4060	4060	4060	4060	0
267	20230614	180700	5592067260	4060	4060	4060	4060	0
268	20230614	180600	5592067260	4060	4060	4060	4060	0
269	20230614	180500	5592067260	4060	4060	4060	4060	0
270	20230614	180400	5592067260	4060	4060	4060	4060	0
271	20230614	180300	5592067260	4060	4060	4060	4060	0
272	20230614	180200	5592067260	4060	4060	4060	4060	10947
273	20230614	180100	5592067260	4060	4060	4060	4060	0
274	20230614	180000	5592067260	4060	4060	4060	4060	0
275	20230614	175900	5592067260	4060	4060	4060	4060	0
276	20230614	175800	5592067260	4060	4060	4060	4060	0
277	20230614	175700	5592067260	4060	4060	4060	4060	0
278	20230614	175600	5592067260	4060	4060	4060	4060	0
279	20230614	175500	5592067260	4060	4060	4060	4060	0
280	20230614	175400	5592067260	4060	4060	4060	4060	0
281	20230614	175300	5592067260	4060	4060	4060	4060	0
282	20230614	175200	5592067260	4060	4060	4060	4060	0
283	20230614	175100	5592067260	4060	4060	4060	4060	0
284	20230614	175000	5592067260	4060	4060	4060	4060	0
285	20230614	174900	5592067260	4060	4060	4060	4060	0
286	20230614	174800	5592067260	4060	4060	4060	4060	0
287	20230614	174700	5592067260	4060	4060	4060	4060	0
288	20230614	174600	5592067260	4060	4060	4060	4060	0
289	20230614	174500	5592067260	4060	4060	4060	4060	0
290	20230614	174400	5592067260	4060	4060	4060	4060	0
291	20230614	174300	5592067260	4060	4060	4060	4060	0
292	20230614	174200	5592067260	4060	4060	4060	4060	0
293	20230614	174100	5592067260	4060	4060	4060	4060	0
294	20230614	174000	5592067260	4060	4060	4060	4060	0
295	20230614	173900	5592067260	4060	4060	4060	4060	0
296	20230614	173800	5592067260	4060	4060	4060	4060	0
297	20230614	173700	5592067260	4060	4060	4060	4060	0
298	20230614	173600	5592067260	4060	4060	4060	4060	0
299	20230614	173500	5592067260	4060	4060	4060	4060	0
300	20230614	173400	5592067260	4060	4060	4060	4060	0
301	20230614	173300	5592067260	4060	4060	4060	4060	0
302	20230614	173200	5592067260	4060	4060	4060	4060	10947
303	20230614	173100	5592067260	4060	4060	4060	4060	0
304	20230614	173000	5592067260	4060	4060	4060	4060	0
305	20230614	172900	5592067260	4060	4060	4060	4060	0
306	20230614	172800	5592067260	4060	4060	4060	4060	0
307	20230614	172700	5592067260	4060	4060	4060	4060	0
308	20230614	172600	5592067260	4060	4060	4060	4060	0
309	20230614	172500	5592067260	4060	4060	4060	4060	0
310	20230614	172400	5592067260	4060	4060	4060	4060	0
311	20230614	172300	5592067260	4060	4060	4060	4060	0
312	20230614	172200	5592067260	4060	4060	4060	4060	0
313	20230614	172100	5592067260	4060	4060	4060	4060	0
314	20230614	172000	5592067260	4060	4060	4060	4060	0
315	20230614	171900	5592067260	4060	4060	4060	4060	0
316	20230614	171800	5592067260	4060	4060	4060	4060	0
317	20230614	171700	5592067260	4060	4060	4060	4060	0
318	20230614	171600	5592067260	4060	4060	4060	4060	0
319	20230614	171500	5592067260	4060	4060	4060	4060	0
320	20230614	171400	5592067260	4060	4060	4060	4060	0
321	20230614	171300	5592067260	4060	4060	4060	4060	0
322	20230614	171200	5592067260	4060	4060	4060	4060	0
323	20230614	171100	5592067260	4060	4060	4060	4060	0
324	20230614	171000	5592067260	4060	4060	4060	4060	0
325	20230614	170900	5592067260	4060	4060	4060	4060	0
326	20230614	170800	5592067260	4060	4060	4060	4060	0
327	20230614	170700	5592067260	4060	4060	4060	4060	0
328	20230614	170600	5592067260	4060	4060	4060	4060	0
329	20230614	170500	5592067260	4060	4060	4060	4060	0
330	20230614	170400	5592067260	4060	4060	4060	4060	0
331	20230614	170300	5592067260	4060	4060	4060	4060	0
332	20230614	170200	5592067260	4060	4060	4060	4060	10947
333	20230614	170100	5592067260	4060	4060	4060	4060	0
334	20230614	170000	5592067260	4060	4060	4060	4060	0
335	20230614	165900	5592067260	4060	4060	4060	4060	0
336	20230614	165800	5592067260	4060	4060	4060	4060	0
337	20230614	165700	5592067260	4060	4060	4060	4060	0
338	20230614	165600	5592067260	4060	4060	4060	4060	0
339	20230614	165500	5592067260	4060	4060	4060	4060	0
340	20230614	165400	5592067260	4060	4060	4060	4060	0
341	20230614	165300	5592067260	4060	4060	4060	4060	0
342	20230614	165200	5592067260	4060	4060	4060	4060	0
343	20230614	165100	5592067260	4060	4060	4060	4060	0
344	20230614	165000	5592067260	4060	4060	4060	4060	0
345	20230614	164900	5592067260	4060	4060	4060	4060	0
346	20230614	164800	5592067260	4060	4060	4060	4060	0
347	20230614	164700	5592067260	4060	4060	4060	4060	0
348	20230614	164600	5592067260	4060	4060	4060	4060	0
349	20230614	164500	5592067260	4060	4060	4060	4060	0
350	20230614	164400	5592067260	4060	4060	4060	4060	0
351	20230614	164300	5592067260	4060	4060	4060	4060	0
352	20230614	164200	5592067260	4060	4060	4060	4060	0
353	20230614	164100	5592067260	4060	4060	4060	4060	0
354	20230614	164000	5592067260	4060	4060	4060	4060	0
355	20230614	163900	5592067260	4060	4060	4060	4060	0
356	20230614	163800	5592067260	4060	4060	4060	4060	0
357	20230614	163700	5592067260	4060	4060	4060	4060	0
358	20230614	163600	5592067260	4060	4060	4060	4060	0
359	20230614	163500	5592067260	4060	4060	4060	4060	0
360	20230614	163400	5592067260	4060	4060	4060	4060	0
361	20230614	163300	5592067260	4060	4060	4060	4060	0
362	20230614	163200	5592067260	4060	4060	4060	4060	10947
363	20230614	163100	5592067260	4060	4060	4060	4060	0
364	20230614	163000	5592067260	4060	4060	4060	4060	0
365	20230614	162900	5592067260	4060	4060	4060	4060	0
366	20230614	162800	5592067260	4060	4060	4060	4060	0
367	20230614	162700	5592067260	4060	4060	4060	4060	0
368	20230614	162600	5592067260	4060	4060	4060	4060	0
369	20230614	162500	5592067260	4060	4060	4060	4060	0
370	20230614	162400	5592067260	4060	4060	4060	4060	0
371	20230614	162300	5592067260	4060	4060	4060	4060	0
372	20230614	162200	5592067260	4060	4060	4060	4060	0
373	20230614	162100	5592067260	4060	4060	4060	4060	0
374	20230614	162000	5592067260	4060	4060	4060	4060	0
375	20230614	161900	5592067260	4060	4060	4060	4060	0
376	20230614	161800	5592067260	4060	4060	4060	4060	0
377	20230614	161700	5592067260	4060	4060	4060	4060	0
378	20230614	161600	5592067260	4060	4060	4060	4060	0
379	20230614	161500	5592067260	4060	4060	4060	4060	0
380	20230614	161400	5592067260	4060	4060	4060	4060	0
381	20230614	161300	5592067260	4060	4060	4060	4060	0
382	20230614	161200	5592067260	4060	4060	4060	4060	0
383	20230614	161100	5592067260	4060	4060	4060	4060	0
384	20230614	161000	5592067260	4060	4060	4060	4060	0
385	20230614	160900	5592067260	4060	4060	4060	4060	0
386	20230614	160800	5592067260	4060	4060	4060	4060	0
387	20230614	160700	5592067260	4060	4060	4060	4060	0
388	20230614	160600	5592067260	4060	4060	4060	4060	0
389	20230614	160500	5592067260	4060	4060	4060	4060	0
390	20230614	160400	5592067260	4060	4060	4060	4060	0
391	20230614	160300	5592067260	4060	4060	4060	4060	0
392	20230614	160200	5592067260	4060	4060	4060	4060	10947
393	20230614	160100	5592067260	4060	4060	4060	4060	0
394	20230614	160000	5592067260	4060	4060	4060	4060	0
395	20230614	155900	5592067260	4060	4060	4060	4060	0
396	20230614	155800	5592067260	4060	4060	4060	4060	0
397	20230614	155700	5592067260	4060	4060	4060	4060	0
398	20230614	155600	5592067260	4060	4060	4060	4060	0
399	20230614	155500	5592067260	4060	4060	4060	4060	0
400	20230614	155400	5592067260	4060	4060	4060	4060	0
401	20230614	155300	5592067260	4060	4060	4060	4060	0
402	20230614	155200	5592067260	4060	4060	4060	4060	0
403	20230614	155100	5592067260	4060	4060	4060	4060	0
404	20230614	155000	5592067260	4060	4060	4060	4060	0
405	20230614	154900	5592067260	4060	4060	4060	4060	0
406	20230614	154800	5592067260	4060	4060	4060	4060	0
407	20230614	154700	5592067260	4060	4060	4060	4060	0
408	20230614	154600	5592067260	4060	4060	4060	4060	0
409	20230614	154500	5592067260	4060	4060	4060	4060	0
410	20230614	154400	5592067260	4060	4060	4060	4060	0
411	20230614	154300	5592067260	4060	4060	4060	4060	0
412	20230614	154200	5592067260	4060	4060	4060	4060	0
413	20230614	154100	5592067260	4060	4060	4060	4060	0
414	20230614	154000	5592067260	4060	4060	4060	4060	0
415	20230614	153900	5592067260	4060	4060	4060	4060	0
416	20230614	153800	5592067260	4060	4060	4060	4060	0
417	20230614	153700	5592067260	4060	4060	4060	4060	0
418	20230614	153600	5592067260	4060	4060	4060	4060	0
419	20230614	153500	5592067260	4060	4060	4060	4060	0
420	20230614	153400	5592067260	4060	4060	4060	4060	0
421	20230614	153300	5592067260	4060	4060	4060	4060	0
422	20230614	153200	5592067260	4060	4060	4060	4060	10947
423	20230614	153100	5592067260	4060	4060	4060	4060	0
424	20230614	153000	5592067260	4060	4060	4060	4060	10947
425	20230614	152900	5547622440	4070	4070	4070	4070	0
426	20230614	152800	5547622440	4070	4070	4070	4070	0
427	20230614	152700	5547622440	4070	4070	4070	4070	0
428	20230614	152600	5547622440	4070	4070	4070	4070	0
429	20230614	152500	5547622440	4070	4070	4070	4070	0
430	20230614	152400	5547622440	4070	4070	4070	4070	0
431	20230614	152300	5547622440	4070	4070	4070	4070	0
432	20230614	152200	5547622440	4070	4070	4070	4070	0
433	20230614	152100	5547622440	4070	4070	4070	4070	0
434	20230614	152000	5547622440	4070	4070	4070	4070	0
435	20230614	151900	5547622440	4070	4060	4070	4055	5548
436	20230614	151800	5525093165	4060	4050	4060	4050	2400
437	20230614	151700	5515365955	4050	4045	4050	4045	997
438	20230614	151600	5511328635	4045	4050	4060	4045	3030
439	20230614	151500	5499061665	4050	4060	4060	4045	4229
440	20230614	151400	5481928225	4070	4065	4070	4045	12865
441	20230614	151300	5429774740	4070	4050	4070	4050	1969
442	20230614	151200	5421774330	4050	4045	4050	4045	5081
443	20230614	151100	5401221140	4045	4060	4060	4045	410
444	20230614	151000	5399560485	4050	4060	4060	4045	8522
445	20230614	150900	5365047050	4060	4050	4060	4050	2032
446	20230614	150800	5356807230	4060	4060	4060	4060	161
447	20230614	150700	5356153570	4045	4065	4065	4045	6841
448	20230614	150600	5328427310	4060	4070	4070	4055	1660
449	20230614	150500	5321687035	4070	4060	4070	4060	3226
450	20230614	150400	5308584860	4060	4070	4070	4060	6079
451	20230614	150300	5283877340	4070	4070	4070	4070	46
452	20230614	150200	5283690120	4070	4065	4070	4065	1640
453	20230614	150100	5277017995	4065	4070	4070	4065	409
454	20230614	150000	5275354865	4065	4075	4075	4065	2833
455	20230614	145900	5263824850	4080	4080	4080	4075	5301
456	20230614	145800	5242198260	4080	4080	4080	4080	100
457	20230614	145700	5241790260	4080	4080	4080	4070	471
458	20230614	145600	5239869480	4080	4070	4080	4070	903
459	20230614	145500	5236194260	4070	4075	4075	4070	3299
460	20230614	145400	5222761605	4085	4090	4090	4075	2269
461	20230614	145300	5213508425	4095	4065	4100	4065	11640
462	20230614	145200	5165849905	4070	4070	4070	4065	2200
463	20230614	145100	5156904795	4070	4065	4070	4065	117
464	20230614	145000	5156428805	4065	4065	4065	4065	943
465	20230614	144900	5152595510	4060	4060	4060	4060	1909
466	20230614	144800	5144844970	4060	4065	4065	4060	1453
467	20230614	144700	5138941585	4065	4065	4065	4060	2831
468	20230614	144600	5127436045	4065	4070	4070	4065	43
469	20230614	144500	5127261040	4080	4080	4080	4080	24
470	20230614	144400	5127163120	4080	4080	4080	4080	31
471	20230614	144300	5127036640	4065	4075	4080	4065	969
472	20230614	144200	5123091775	4075	4075	4075	4070	702
473	20230614	144100	5120233850	4075	4075	4075	4075	121
474	20230614	144000	5119740775	4075	4075	4075	4070	727
475	20230614	143900	5116779175	4075	4075	4075	4070	710
476	20230614	143800	5113886955	4075	4075	4075	4075	271
477	20230614	143700	5112782630	4080	4080	4080	4080	1
478	20230614	143600	5112778550	4075	4080	4080	4075	190
479	20230614	143500	5112003850	4080	4085	4085	4080	105
480	20230614	143400	5111575425	4080	4080	4080	4080	1001
481	20230614	143300	5107491345	4080	4095	4095	4080	751
482	20230614	143200	5104423610	4095	4085	4095	4085	211
483	20230614	143100	5103561335	4095	4095	4095	4080	1146
484	20230614	143000	5098869155	4085	4085	4085	4080	301
485	20230614	142900	5097640070	4085	4090	4095	4080	269
486	20230614	142800	5096541385	4085	4080	4085	4080	1216
487	20230614	142700	5091576025	4080	4070	4080	4070	1861
488	20230614	142600	5083993310	4075	4070	4075	4065	702
489	20230614	142500	5081137190	4070	4070	4070	4070	2274
490	20230614	142400	5071882010	4065	4065	4065	4065	1561
491	20230614	142300	5065536545	4065	4065	4065	4065	244
492	20230614	142200	5064544685	4065	4065	4065	4065	541
493	20230614	142100	5062345520	4065	4070	4070	4065	610
494	20230614	142000	5059863435	4070	4065	4070	4060	1525
495	20230614	141900	5053669675	4055	4055	4055	4055	745
496	20230614	141800	5050648700	4060	4060	4070	4060	944
497	20230614	141700	5046816040	4060	4060	4060	4060	242
498	20230614	141600	5045833520	4060	4070	4070	4060	1337
499	20230614	141500	5040402850	4070	4060	4070	4060	617
500	20230614	141400	5037891680	4070	4065	4070	4065	1658
501	20230614	141300	5031150905	4050	4060	4065	4050	1165
502	20230614	141200	5026417025	4060	4050	4065	4050	402
503	20230614	141100	5024786540	4050	4040	4050	4035	1839
504	20230614	141000	5017360990	4035	4025	4040	4025	824
505	20230614	140900	5014038075	4030	4020	4030	4020	1600
506	20230614	140800	5007604590	4020	4030	4030	4020	8300
507	20230614	140700	4974209925	4030	4030	4035	4025	4979
508	20230614	140600	4954149720	4035	4035	4035	4030	4831
509	20230614	140500	4934661470	4035	4045	4045	4030	15307
510	20230614	140400	4872855975	4050	4045	4050	4040	1435
511	20230614	140300	4867052565	4040	4045	4045	4040	2506
512	20230614	140200	4856917445	4040	4040	4040	4040	1430
513	20230614	140100	4851140245	4040	4045	4050	4040	1728
514	20230614	140000	4844146870	4045	4045	4050	4045	2070
515	20230614	135900	4835773715	4050	4045	4050	4040	404
516	20230614	135800	4834139795	4045	4060	4065	4045	7129
517	20230614	135700	4805251025	4060	4055	4060	4040	23095
518	20230614	135600	4711861585	4050	4050	4050	4045	5935
519	20230614	135500	4687834375	4050	4050	4050	4045	465
520	20230614	135400	4685951130	4050	4050	4050	4050	450
521	20230614	135300	4684128630	4045	4050	4050	4045	981
522	20230614	135200	4680159685	4055	4045	4055	4045	6452
523	20230614	135100	4654060455	4045	4045	4045	4045	319
524	20230614	135000	4652770100	4050	4045	4055	4045	2790
525	20230614	134900	4641477295	4045	4050	4050	4045	4885
526	20230614	134800	4621696590	4055	4050	4055	4050	6423
527	20230614	134700	4595681680	4050	4055	4055	4050	2425
528	20230614	134600	4585853615	4055	4060	4060	4055	3973
529	20230614	134500	4569741345	4060	4055	4060	4055	621
530	20230614	134400	4567222185	4055	4055	4055	4055	223
531	20230614	134300	4566317920	4055	4060	4060	4055	3621
532	20230614	134200	4551626675	4060	4055	4060	4055	1216
533	20230614	134100	4546690215	4055	4060	4065	4055	2170
534	20230614	134000	4537890120	4055	4065	4065	4055	1732
535	20230614	133900	4530858075	4060	4060	4060	4060	1400
536	20230614	133800	4525174075	4065	4065	4065	4065	71
537	20230614	133700	4524885460	4060	4065	4065	4060	2282
538	20230614	133600	4515614130	4070	4070	4070	4070	4
539	20230614	133500	4515597850	4065	4070	4070	4065	210
540	20230614	133400	4514743650	4070	4070	4070	4070	2550
541	20230614	133300	4504365150	4070	4075	4075	4070	2421
542	20230614	133200	4494511180	4070	4065	4070	4065	630
543	20230614	133100	4491947225	4065	4060	4065	4060	1480
544	20230614	133000	4485932125	4060	4055	4060	4055	411
545	20230614	132900	4484264315	4055	4060	4060	4055	48
546	20230614	132800	4484069670	4060	4055	4060	4055	7629
547	20230614	132700	4453133820	4050	4070	4070	4050	2057
548	20230614	132600	4444800450	4055	4070	4070	4055	10529
549	20230614	132500	4402093930	4060	4065	4065	4060	270
550	20230614	132400	4400997695	4065	4065	4065	4065	500
551	20230614	132300	4398965195	4060	4060	4060	4060	0
552	20230614	132200	4398965195	4060	4060	4065	4055	827
553	20230614	132100	4395609415	4065	4055	4065	4055	1386
554	20230614	132000	4389989150	4055	4055	4055	4055	9363
555	20230614	131900	4352022185	4055	4060	4060	4055	1338
556	20230614	131800	4346590920	4060	4060	4060	4055	1879
557	20230614	131700	4338968990	4060	4060	4060	4060	114
558	20230614	131600	4338506150	4075	4055	4075	4055	1073
559	20230614	131500	4334151110	4055	4060	4060	4055	9617
560	20230614	131400	4295137165	4070	4060	4070	4060	319
561	20230614	131300	4293840515	4060	4075	4075	4060	8380
562	20230614	131200	4259746210	4070	4075	4075	4070	1232
563	20230614	131100	4254725865	4080	4070	4080	4070	90
564	20230614	131000	4254359065	4080	4075	4080	4075	478
565	20230614	130900	4252410210	4075	4075	4075	4070	360
566	20230614	130800	4250944460	4070	4070	4070	4070	832
567	20230614	130700	4247558220	4065	4075	4075	4065	11283
568	20230614	130600	4201657315	4075	4080	4080	4075	2201
569	20230614	130500	4192688220	4080	4090	4090	4075	918
570	20230614	130400	4188939795	4075	4075	4090	4075	2314
571	20230614	130300	4179506980	4080	4080	4080	4075	6867
572	20230614	130200	4151511530	4075	4080	4080	4075	8413
573	20230614	130100	4117189660	4085	4095	4095	4080	16708
574	20230614	130000	4048995085	4085	4085	4085	4085	1205
575	20230614	125900	4044072660	4085	4090	4095	4085	881
576	20230614	125800	4040469495	4090	4090	4090	4085	1796
577	20230614	125700	4033130730	4085	4090	4090	4085	197
578	20230614	125600	4032325485	4090	4090	4090	4085	233
579	20230614	125500	4031372770	4090	4085	4090	4085	522
580	20230614	125400	4029240275	4085	4085	4085	4085	6281
581	20230614	125300	4003582390	4085	4090	4090	4085	1106
582	20230614	125200	3999063635	4090	4090	4090	4085	1017
583	20230614	125100	3994904125	4090	4095	4100	4085	3649
584	20230614	125000	3979977305	4095	4095	4095	4095	117
585	20230614	124900	3979498190	4090	4090	4090	4090	0
586	20230614	124800	3979498190	4090	4090	4095	4090	8812
587	20230614	124700	3943444880	4090	4095	4095	4090	3077
588	20230614	124600	3930857470	4095	4095	4100	4095	6324
589	20230614	124500	3904960040	4100	4095	4100	4095	450
590	20230614	124400	3903116790	4100	4100	4100	4100	1638
591	20230614	124300	3896400990	4100	4100	4100	4100	7055
592	20230614	124200	3867475490	4100	4105	4110	4100	191
593	20230614	124100	3866690825	4105	4105	4105	4105	1030
594	20230614	124000	3862462675	4105	4100	4105	4100	2328
595	20230614	123900	3852906785	4105	4105	4105	4105	112
596	20230614	123800	3852447025	4105	4105	4105	4105	256
597	20230614	123700	3851396145	4105	4105	4105	4105	1119
598	20230614	123600	3846802650	4105	4100	4105	4100	1300
599	20230614	123500	3841470500	4105	4110	4110	4100	801
600	20230614	123400	3838185395	4110	4110	4110	4105	478
601	20230614	123300	3836222070	4100	4105	4105	4100	650
602	20230614	123200	3833556530	4100	4105	4115	4100	565
603	20230614	123100	3831239995	4100	4115	4115	4100	12911
604	20230614	123000	3778259385	4115	4105	4115	4105	939
605	20230614	122900	3774404690	4105	4105	4115	4105	902
606	20230614	122800	3770696980	4105	4110	4110	4105	2612
607	20230614	122700	3759961695	4115	4110	4115	4110	567
608	20230614	122600	3757631250	4115	4115	4115	4115	0
609	20230614	122500	3757631250	4115	4115	4115	4110	512
610	20230614	122400	3755526870	4115	4115	4115	4115	1207
611	20230614	122300	3750560065	4120	4120	4120	4120	0
612	20230614	122200	3750560065	4120	4115	4120	4115	304
613	20230614	122100	3749308170	4115	4120	4120	4115	278
614	20230614	122000	3748163700	4115	4115	4115	4115	2509
615	20230614	121900	3737839165	4120	4120	4120	4115	53
616	20230614	121800	3737621055	4120	4125	4125	4120	542
617	20230614	121700	3735387005	4120	4120	4120	4120	104
618	20230614	121600	3734958525	4120	4120	4120	4120	11
619	20230614	121500	3734913205	4120	4120	4120	4120	2217
620	20230614	121400	3725779165	4120	4120	4120	4120	866
621	20230614	121300	3722211245	4120	4120	4120	4120	0
622	20230614	121200	3722211245	4120	4120	4120	4120	182
623	20230614	121100	3721461405	4120	4115	4120	4115	489
624	20230614	121000	3719447190	4115	4115	4115	4115	1553
625	20230614	120900	3713056595	4115	4115	4115	4115	123
626	20230614	120800	3712550450	4115	4115	4115	4115	61
627	20230614	120700	3712299435	4115	4115	4115	4115	482
628	20230614	120600	3710316005	4115	4115	4115	4115	0
629	20230614	120500	3710316005	4115	4115	4115	4115	7
630	20230614	120400	3710287200	4115	4115	4115	4115	115
631	20230614	120300	3709813975	4115	4120	4120	4115	2923
632	20230614	120200	3697785755	4125	4120	4125	4115	262
633	20230614	120100	3696706120	4115	4120	4120	4115	7927
634	20230614	120000	3664085490	4130	4120	4130	4120	1219
635	20230614	115900	3659063010	4130	4130	4130	4130	40
636	20230614	115800	3658897810	4130	4125	4130	4125	115
637	20230614	115700	3658423360	4115	4130	4130	4115	3600
638	20230614	115600	3643589085	4130	4130	4130	4130	191
639	20230614	115500	3642800255	4135	4135	4135	4135	210
640	20230614	115400	3641931905	4135	4135	4135	4135	469
641	20230614	115300	3639992590	4140	4140	4140	4140	1
642	20230614	115200	3639988450	4135	4115	4140	4115	2226
643	20230614	115100	3630794705	4115	4125	4125	4115	2508
644	20230614	115000	3620462280	4125	4130	4130	4125	674
645	20230614	114900	3617681580	4130	4130	4130	4130	221
646	20230614	114800	3616768850	4120	4125	4125	4120	317
647	20230614	114700	3615462280	4125	4125	4125	4125	1252
648	20230614	114600	3610297780	4125	4125	4125	4125	300
649	20230614	114500	3609060280	4120	4125	4125	4120	1393
650	20230614	114400	3603319815	4125	4125	4135	4125	434
651	20230614	114300	3601529495	4120	4120	4125	4120	1575
652	20230614	114200	3595038090	4125	4145	4145	4125	2602
653	20230614	114100	3584299620	4150	4145	4150	4145	1075
654	20230614	114000	3579843245	4145	4145	4145	4145	2076
655	20230614	113900	3571238225	4145	4140	4145	4140	5781
656	20230614	113800	3547301715	4140	4140	4140	4140	187
657	20230614	113700	3546527535	4135	4140	4145	4135	7870
658	20230614	113600	3513958745	4140	4145	4145	4130	6041
659	20230614	113500	3488977850	4145	4150	4150	4135	20743
660	20230614	113400	3403068615	4155	4155	4155	4155	135
661	20230614	113300	3402507690	4155	4150	4155	4150	1544
662	20230614	113200	3396095415	4150	4150	4155	4145	3569
663	20230614	113100	3381301460	4150	4150	4150	4150	520
664	20230614	113000	3379143460	4155	4150	4155	4150	690
665	20230614	112900	3376279955	4150	4145	4150	4145	793
666	20230614	112800	3372992680	4150	4155	4155	4140	1087
667	20230614	112700	3368489605	4150	4155	4155	4150	1260
668	20230614	112600	3363259305	4155	4155	4155	4150	1550
669	20230614	112500	3356819785	4155	4160	4160	4155	722
670	20230614	112400	3353817330	4160	4150	4160	4150	6396
671	20230614	112300	3327221770	4155	4150	4160	4145	3613
672	20230614	112200	3312224850	4150	4150	4150	4145	2827
673	20230614	112100	3300499400	4150	4150	4150	4145	135
674	20230614	112000	3299939155	4150	4155	4155	4150	486
675	20230614	111900	3297920940	4155	4155	4155	4155	134
676	20230614	111800	3297364170	4145	4145	4145	4145	100
677	20230614	111700	3296949670	4145	4155	4160	4145	1897
678	20230614	111600	3289067595	4155	4140	4155	4130	13083
679	20230614	111500	3234808410	4140	4140	4140	4140	3177
680	20230614	111400	3221655630	4140	4145	4145	4140	1230
681	20230614	111300	3216558780	4140	4140	4145	4140	5501
682	20230614	111200	3193775050	4130	4130	4135	4130	6279
683	20230614	111100	3167829460	4135	4135	4135	4130	1102
684	20230614	111000	3163272945	4130	4130	4130	4130	715
685	20230614	110900	3160319995	4130	4135	4135	4130	1875
686	20230614	110800	3152567870	4135	4135	4135	4135	25
687	20230614	110700	3152464495	4140	4150	4150	4140	603
688	20230614	110600	3149967225	4150	4140	4150	4135	7646
689	20230614	110500	3118278795	4145	4140	4145	4140	512
690	20230614	110400	3116158185	4140	4145	4145	4140	1572
691	20230614	110300	3109643525	4145	4145	4150	4145	1043
692	20230614	110200	3105319780	4145	4140	4145	4140	2132
693	20230614	110100	3096487010	4140	4135	4140	4135	1001
694	20230614	110000	3092347870	4135	4140	4140	4135	3087
695	20230614	105900	3079580315	4135	4140	4140	4135	1051
696	20230614	105800	3075232540	4145	4145	4145	4145	1314
697	20230614	105700	3069786010	4150	4150	4155	4150	796
698	20230614	105600	3066482500	4150	4140	4155	4135	9061
699	20230614	105500	3028893340	4140	4140	4140	4140	493
700	20230614	105400	3026852320	4130	4130	4130	4130	0
701	20230614	105300	3026852320	4130	4135	4135	4130	138
702	20230614	105200	3026281715	4135	4135	4135	4135	635
703	20230614	105100	3023655990	4135	4135	4135	4135	1541
704	20230614	105000	3017283955	4140	4135	4145	4135	2276
705	20230614	104900	3007854890	4130	4120	4130	4120	1536
706	20230614	104800	3001524940	4125	4125	4125	4125	2441
707	20230614	104700	2991455815	4125	4130	4130	4125	2713
708	20230614	104600	2980261150	4130	4135	4135	4130	798
709	20230614	104500	2976965310	4135	4135	4135	4130	1429
710	20230614	104400	2971056400	4140	4135	4140	4135	464
711	20230614	104300	2969137225	4135	4135	4135	4130	1868
712	20230614	104200	2961413940	4135	4130	4145	4125	10208
713	20230614	104100	2919206070	4135	4145	4145	4135	1875
714	20230614	104000	2911441780	4145	4145	4155	4145	209
715	20230614	103900	2910575400	4150	4150	4155	4145	2289
716	20230614	103800	2901076665	4145	4135	4155	4125	11158
717	20230614	103700	2854909875	4135	4140	4140	4135	865
718	20230614	103600	2851331965	4140	4140	4145	4135	1294
719	20230614	103500	2845979610	4145	4140	4150	4140	5076
720	20230614	103400	2824950835	4135	4135	4135	4135	5954
721	20230614	103300	2800331045	4135	4125	4135	4125	432
722	20230614	103200	2798549035	4125	4125	4130	4115	4680
723	20230614	103100	2779238670	4130	4130	4130	4130	224
724	20230614	103000	2778313550	4130	4120	4130	4120	2462
725	20230614	102900	2768158200	4120	4125	4125	4120	574
726	20230614	102800	2765793300	4120	4120	4125	4115	2395
727	20230614	102700	2755930950	4125	4130	4130	4125	40
728	20230614	102600	2755765880	4130	4130	4130	4130	1446
729	20230614	102500	2749793900	4135	4135	4135	4130	3813
730	20230614	102400	2734038580	4130	4130	4135	4120	1180
731	20230614	102300	2729167185	4125	4120	4125	4115	482
732	20230614	102200	2727183550	4115	4115	4115	4115	2868
733	20230614	102100	2715381730	4115	4115	4115	4115	2250
734	20230614	102000	2706122980	4115	4115	4120	4115	54
735	20230614	101900	2705900700	4115	4115	4120	4115	1187
736	20230614	101800	2701015185	4110	4120	4120	4095	26428
737	20230614	101700	2592628375	4125	4120	4125	4120	418
738	20230614	101600	2590906205	4120	4120	4120	4115	404
739	20230614	101500	2589243725	4120	4110	4120	4110	835
740	20230614	101400	2585808045	4115	4110	4115	4110	239
741	20230614	101300	2584824565	4110	4115	4115	4110	196
742	20230614	101200	2584018505	4110	4115	4115	4110	939
743	20230614	101100	2580156370	4115	4100	4115	4100	328
744	20230614	101000	2578808300	4100	4105	4110	4100	3168
745	20230614	100900	2565806360	4105	4105	4105	4105	1072
746	20230614	100800	2561405800	4115	4105	4115	4105	1683
747	20230614	100700	2554493285	4105	4110	4110	4105	765
748	20230614	100600	2551349195	4110	4100	4110	4095	2658
749	20230614	100500	2540437645	4090	4110	4110	4090	17993
750	20230614	100400	2466690285	4110	4110	4110	4110	1723
751	20230614	100300	2459608755	4110	4115	4115	4105	2889
752	20230614	100200	2447733340	4115	4115	4115	4105	525
753	20230614	100100	2445574585	4115	4115	4115	4100	8966
754	20230614	100000	2408735540	4115	4115	4115	4115	2289
755	20230614	095900	2399316305	4115	4130	4135	4115	8824
756	20230614	095800	2362925130	4135	4130	4135	4125	3006
757	20230614	095700	2350507390	4125	4130	4130	4125	719
758	20230614	095600	2347540245	4130	4135	4135	4120	9439
759	20230614	095500	2308582670	4135	4140	4140	4135	6378
760	20230614	095400	2282200550	4140	4145	4145	4140	962
761	20230614	095300	2278214680	4145	4140	4145	4140	606
762	20230614	095200	2275703085	4140	4145	4150	4135	3914
763	20230614	095100	2259491090	4145	4135	4145	4135	2339
764	20230614	095000	2249814575	4135	4140	4145	4130	5592
765	20230614	094900	2226679860	4145	4155	4160	4145	9569
766	20230614	094800	2186966440	4150	4155	4155	4150	4932
767	20230614	094700	2166480180	4160	4160	4165	4155	7053
768	20230614	094600	2137133860	4160	4170	4175	4160	11411
769	20230614	094500	2089574155	4160	4145	4165	4140	8554
770	20230614	094400	2054017450	4145	4130	4145	4125	4008
771	20230614	094300	2037450075	4130	4170	4180	4110	46438
772	20230614	094200	1844611180	4170	4185	4200	4155	61457
773	20230614	094100	1587434200	4185	4145	4225	4145	116513
774	20230614	094000	1099932070	4145	4135	4150	4130	18222
775	20230614	093900	1024484380	4135	4115	4135	4115	5667
776	20230614	093800	1001078990	4125	4125	4125	4115	3565
777	20230614	093700	986389000	4125	4080	4125	4080	8319
778	20230614	093600	952219325	4095	4075	4095	4075	4409
779	20230614	093500	934228815	4080	4090	4090	4075	21427
780	20230614	093400	846857150	4080	4090	4095	4080	4211
781	20230614	093300	829668815	4095	4090	4095	4085	5867
782	20230614	093200	805677035	4085	4090	4090	4085	3096
783	20230614	093100	793015875	4090	4090	4090	4080	3328
784	20230614	093000	779423110	4090	4075	4090	4075	6937
785	20230614	092900	751109075	4080	4075	4080	4075	6614
786	20230614	092800	724154375	4080	4095	4095	4075	17164
787	20230614	092700	654098300	4095	4090	4095	4085	7101
788	20230614	092600	625069565	4090	4090	4090	4090	5029
789	20230614	092500	604500955	4095	4095	4095	4090	1137
790	20230614	092400	599845715	4095	4110	4110	4095	12278
791	20230614	092300	549483690	4110	4120	4125	4110	2281
792	20230614	092200	540104580	4120	4120	4120	4120	1761
793	20230614	092100	532849260	4120	4120	4120	4110	1951
794	20230614	092000	524818340	4115	4110	4115	4110	1627
795	20230614	091900	518129360	4110	4110	4115	4110	2335
796	20230614	091800	508529610	4110	4110	4115	4110	1893
797	20230614	091700	500749270	4110	4110	4110	4105	1375
798	20230614	091600	495098875	4110	4115	4115	4110	5623
799	20230614	091500	471969460	4115	4125	4130	4115	3803
800	20230614	091400	456292030	4130	4130	4130	4125	1889
801	20230614	091300	448492290	4130	4130	4140	4115	9044
802	20230614	091200	411105690	4130	4110	4130	4110	4743
803	20230614	091100	391559825	4105	4100	4110	4100	7847
804	20230614	091000	359357385	4100	4100	4105	4100	3386
805	20230614	090900	345473560	4100	4095	4105	4090	4150
806	20230614	090800	328468305	4085	4095	4095	4085	2692
807	20230614	090700	317456485	4095	4090	4105	4085	3017
808	20230614	090600	305109650	4090	4085	4090	4085	3756
809	20230614	090500	289759985	4085	4095	4095	4080	11805
810	20230614	090400	241545175	4095	4110	4110	4095	9626
811	20230614	090300	202049260	4110	4105	4130	4100	5132
812	20230614	090200	180976075	4105	4080	4135	4080	3745
813	20230614	090100	165584900	4075	4130	4130	4075	31147
814	20230614	090000	37978910	4130	4130	4130	4110	8503