KissMeData/106080/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	230500	3969825850	9800	9800	9800	9800	1550
3	20230601	230400	3969825850	9800	9800	9800	9800	0
4	20230601	230300	3969825850	9800	9800	9800	9800	0
5	20230601	230200	3969825850	9800	9800	9800	9800	0
6	20230601	230100	3969825850	9800	9800	9800	9800	0
7	20230601	230000	3969825850	9800	9800	9800	9800	0
8	20230601	225900	3969825850	9800	9800	9800	9800	0
9	20230601	225800	3969825850	9800	9800	9800	9800	0
10	20230601	225700	3969825850	9800	9800	9800	9800	0
11	20230601	225600	3969825850	9800	9800	9800	9800	0
12	20230601	225500	3969825850	9800	9800	9800	9800	0
13	20230601	225400	3969825850	9800	9800	9800	9800	0
14	20230601	225300	3969825850	9800	9800	9800	9800	0
15	20230601	225200	3969825850	9800	9800	9800	9800	0
16	20230601	225100	3969825850	9800	9800	9800	9800	0
17	20230601	225000	3969825850	9800	9800	9800	9800	0
18	20230601	224900	3969825850	9800	9800	9800	9800	0
19	20230601	224800	3969825850	9800	9800	9800	9800	0
20	20230601	224700	3969825850	9800	9800	9800	9800	0
21	20230601	224600	3969825850	9800	9800	9800	9800	0
22	20230601	224500	3969825850	9800	9800	9800	9800	0
23	20230601	224400	3969825850	9800	9800	9800	9800	0
24	20230601	224300	3969825850	9800	9800	9800	9800	0
25	20230601	224200	3969825850	9800	9800	9800	9800	0
26	20230601	224100	3969825850	9800	9800	9800	9800	0
27	20230601	224000	3969825850	9800	9800	9800	9800	0
28	20230601	223900	3969825850	9800	9800	9800	9800	0
29	20230601	223800	3969825850	9800	9800	9800	9800	0
30	20230601	223700	3969825850	9800	9800	9800	9800	0
31	20230601	223600	3969825850	9800	9800	9800	9800	0
32	20230601	223500	3969825850	9800	9800	9800	9800	1550
33	20230601	223400	3969825850	9800	9800	9800	9800	0
34	20230601	223300	3969825850	9800	9800	9800	9800	0
35	20230601	223200	3969825850	9800	9800	9800	9800	0
36	20230601	223100	3969825850	9800	9800	9800	9800	0
37	20230601	223000	3969825850	9800	9800	9800	9800	0
38	20230601	222900	3969825850	9800	9800	9800	9800	0
39	20230601	222800	3969825850	9800	9800	9800	9800	0
40	20230601	222700	3969825850	9800	9800	9800	9800	0
41	20230601	222600	3969825850	9800	9800	9800	9800	0
42	20230601	222500	3969825850	9800	9800	9800	9800	0
43	20230601	222400	3969825850	9800	9800	9800	9800	0
44	20230601	222300	3969825850	9800	9800	9800	9800	0
45	20230601	222200	3969825850	9800	9800	9800	9800	0
46	20230601	222100	3969825850	9800	9800	9800	9800	0
47	20230601	222000	3969825850	9800	9800	9800	9800	0
48	20230601	221900	3969825850	9800	9800	9800	9800	0
49	20230601	221800	3969825850	9800	9800	9800	9800	0
50	20230601	221700	3969825850	9800	9800	9800	9800	0
51	20230601	221600	3969825850	9800	9800	9800	9800	0
52	20230601	221500	3969825850	9800	9800	9800	9800	0
53	20230601	221400	3969825850	9800	9800	9800	9800	0
54	20230601	221300	3969825850	9800	9800	9800	9800	0
55	20230601	221200	3969825850	9800	9800	9800	9800	0
56	20230601	221100	3969825850	9800	9800	9800	9800	0
57	20230601	221000	3969825850	9800	9800	9800	9800	0
58	20230601	220900	3969825850	9800	9800	9800	9800	0
59	20230601	220800	3969825850	9800	9800	9800	9800	0
60	20230601	220700	3969825850	9800	9800	9800	9800	0
61	20230601	220600	3969825850	9800	9800	9800	9800	0
62	20230601	220500	3969825850	9800	9800	9800	9800	1550
63	20230601	220400	3969825850	9800	9800	9800	9800	0
64	20230601	220300	3969825850	9800	9800	9800	9800	0
65	20230601	220200	3969825850	9800	9800	9800	9800	0
66	20230601	220100	3969825850	9800	9800	9800	9800	0
67	20230601	220000	3969825850	9800	9800	9800	9800	0
68	20230601	215900	3969825850	9800	9800	9800	9800	0
69	20230601	215800	3969825850	9800	9800	9800	9800	0
70	20230601	215700	3969825850	9800	9800	9800	9800	0
71	20230601	215600	3969825850	9800	9800	9800	9800	0
72	20230601	215500	3969825850	9800	9800	9800	9800	0
73	20230601	215400	3969825850	9800	9800	9800	9800	0
74	20230601	215300	3969825850	9800	9800	9800	9800	0
75	20230601	215200	3969825850	9800	9800	9800	9800	0
76	20230601	215100	3969825850	9800	9800	9800	9800	0
77	20230601	215000	3969825850	9800	9800	9800	9800	0
78	20230601	214900	3969825850	9800	9800	9800	9800	0
79	20230601	214800	3969825850	9800	9800	9800	9800	0
80	20230601	214700	3969825850	9800	9800	9800	9800	0
81	20230601	214600	3969825850	9800	9800	9800	9800	0
82	20230601	214500	3969825850	9800	9800	9800	9800	0
83	20230601	214400	3969825850	9800	9800	9800	9800	0
84	20230601	214300	3969825850	9800	9800	9800	9800	0
85	20230601	214200	3969825850	9800	9800	9800	9800	0
86	20230601	214100	3969825850	9800	9800	9800	9800	0
87	20230601	214000	3969825850	9800	9800	9800	9800	0
88	20230601	213900	3969825850	9800	9800	9800	9800	0
89	20230601	213800	3969825850	9800	9800	9800	9800	0
90	20230601	213700	3969825850	9800	9800	9800	9800	0
91	20230601	213600	3969825850	9800	9800	9800	9800	0
92	20230601	213500	3969825850	9800	9800	9800	9800	1550
93	20230601	213400	3969825850	9800	9800	9800	9800	0
94	20230601	213300	3969825850	9800	9800	9800	9800	0
95	20230601	213200	3969825850	9800	9800	9800	9800	0
96	20230601	213100	3969825850	9800	9800	9800	9800	0
97	20230601	213000	3969825850	9800	9800	9800	9800	0
98	20230601	212900	3969825850	9800	9800	9800	9800	0
99	20230601	212800	3969825850	9800	9800	9800	9800	0
100	20230601	212700	3969825850	9800	9800	9800	9800	0
101	20230601	212600	3969825850	9800	9800	9800	9800	0
102	20230601	212500	3969825850	9800	9800	9800	9800	0
103	20230601	212400	3969825850	9800	9800	9800	9800	0
104	20230601	212300	3969825850	9800	9800	9800	9800	0
105	20230601	212200	3969825850	9800	9800	9800	9800	0
106	20230601	212100	3969825850	9800	9800	9800	9800	0
107	20230601	212000	3969825850	9800	9800	9800	9800	0
108	20230601	211900	3969825850	9800	9800	9800	9800	0
109	20230601	211800	3969825850	9800	9800	9800	9800	0
110	20230601	211700	3969825850	9800	9800	9800	9800	0
111	20230601	211600	3969825850	9800	9800	9800	9800	0
112	20230601	211500	3969825850	9800	9800	9800	9800	0
113	20230601	211400	3969825850	9800	9800	9800	9800	0
114	20230601	211300	3969825850	9800	9800	9800	9800	0
115	20230601	211200	3969825850	9800	9800	9800	9800	0
116	20230601	211100	3969825850	9800	9800	9800	9800	0
117	20230601	211000	3969825850	9800	9800	9800	9800	0
118	20230601	210900	3969825850	9800	9800	9800	9800	0
119	20230601	210800	3969825850	9800	9800	9800	9800	0
120	20230601	210700	3969825850	9800	9800	9800	9800	0
121	20230601	210600	3969825850	9800	9800	9800	9800	0
122	20230601	210500	3969825850	9800	9800	9800	9800	1550
123	20230601	210400	3969825850	9800	9800	9800	9800	0
124	20230601	210300	3969825850	9800	9800	9800	9800	0
125	20230601	210200	3969825850	9800	9800	9800	9800	0
126	20230601	210100	3969825850	9800	9800	9800	9800	0
127	20230601	210000	3969825850	9800	9800	9800	9800	0
128	20230601	205900	3969825850	9800	9800	9800	9800	0
129	20230601	205800	3969825850	9800	9800	9800	9800	0
130	20230601	205700	3969825850	9800	9800	9800	9800	0
131	20230601	205600	3969825850	9800	9800	9800	9800	0
132	20230601	205500	3969825850	9800	9800	9800	9800	0
133	20230601	205400	3969825850	9800	9800	9800	9800	0
134	20230601	205300	3969825850	9800	9800	9800	9800	0
135	20230601	205200	3969825850	9800	9800	9800	9800	0
136	20230601	205100	3969825850	9800	9800	9800	9800	0
137	20230601	205000	3969825850	9800	9800	9800	9800	0
138	20230601	204900	3969825850	9800	9800	9800	9800	0
139	20230601	204800	3969825850	9800	9800	9800	9800	0
140	20230601	204700	3969825850	9800	9800	9800	9800	0
141	20230601	204600	3969825850	9800	9800	9800	9800	0
142	20230601	204500	3969825850	9800	9800	9800	9800	0
143	20230601	204400	3969825850	9800	9800	9800	9800	0
144	20230601	204300	3969825850	9800	9800	9800	9800	0
145	20230601	204200	3969825850	9800	9800	9800	9800	0
146	20230601	204100	3969825850	9800	9800	9800	9800	0
147	20230601	204000	3969825850	9800	9800	9800	9800	0
148	20230601	203900	3969825850	9800	9800	9800	9800	0
149	20230601	203800	3969825850	9800	9800	9800	9800	0
150	20230601	203700	3969825850	9800	9800	9800	9800	0
151	20230601	203600	3969825850	9800	9800	9800	9800	0
152	20230601	203500	3969825850	9800	9800	9800	9800	1550
153	20230601	203400	3969825850	9800	9800	9800	9800	0
154	20230601	203300	3969825850	9800	9800	9800	9800	0
155	20230601	203200	3969825850	9800	9800	9800	9800	0
156	20230601	203100	3969825850	9800	9800	9800	9800	0
157	20230601	203000	3969825850	9800	9800	9800	9800	0
158	20230601	202900	3969825850	9800	9800	9800	9800	0
159	20230601	202800	3969825850	9800	9800	9800	9800	0
160	20230601	202700	3969825850	9800	9800	9800	9800	0
161	20230601	202600	3969825850	9800	9800	9800	9800	0
162	20230601	202500	3969825850	9800	9800	9800	9800	0
163	20230601	202400	3969825850	9800	9800	9800	9800	0
164	20230601	202300	3969825850	9800	9800	9800	9800	0
165	20230601	202200	3969825850	9800	9800	9800	9800	0
166	20230601	202100	3969825850	9800	9800	9800	9800	0
167	20230601	202000	3969825850	9800	9800	9800	9800	0
168	20230601	201900	3969825850	9800	9800	9800	9800	0
169	20230601	201800	3969825850	9800	9800	9800	9800	0
170	20230601	201700	3969825850	9800	9800	9800	9800	0
171	20230601	201600	3969825850	9800	9800	9800	9800	0
172	20230601	201500	3969825850	9800	9800	9800	9800	0
173	20230601	201400	3969825850	9800	9800	9800	9800	0
174	20230601	201300	3969825850	9800	9800	9800	9800	0
175	20230601	201200	3969825850	9800	9800	9800	9800	0
176	20230601	201100	3969825850	9800	9800	9800	9800	0
177	20230601	201000	3969825850	9800	9800	9800	9800	0
178	20230601	200900	3969825850	9800	9800	9800	9800	0
179	20230601	200800	3969825850	9800	9800	9800	9800	0
180	20230601	200700	3969825850	9800	9800	9800	9800	0
181	20230601	200600	3969825850	9800	9800	9800	9800	0
182	20230601	200500	3969825850	9800	9800	9800	9800	1550
183	20230601	200400	3969825850	9800	9800	9800	9800	0
184	20230601	200300	3969825850	9800	9800	9800	9800	0
185	20230601	200200	3969825850	9800	9800	9800	9800	0
186	20230601	200100	3969825850	9800	9800	9800	9800	0
187	20230601	200000	3969825850	9800	9800	9800	9800	0
188	20230601	195900	3969825850	9800	9800	9800	9800	0
189	20230601	195800	3969825850	9800	9800	9800	9800	0
190	20230601	195700	3969825850	9800	9800	9800	9800	0
191	20230601	195600	3969825850	9800	9800	9800	9800	0
192	20230601	195500	3969825850	9800	9800	9800	9800	0
193	20230601	195400	3969825850	9800	9800	9800	9800	0
194	20230601	195300	3969825850	9800	9800	9800	9800	0
195	20230601	195200	3969825850	9800	9800	9800	9800	0
196	20230601	195100	3969825850	9800	9800	9800	9800	0
197	20230601	195000	3969825850	9800	9800	9800	9800	0
198	20230601	194900	3969825850	9800	9800	9800	9800	0
199	20230601	194800	3969825850	9800	9800	9800	9800	0
200	20230601	194700	3969825850	9800	9800	9800	9800	0
201	20230601	194600	3969825850	9800	9800	9800	9800	0
202	20230601	194500	3969825850	9800	9800	9800	9800	0
203	20230601	194400	3969825850	9800	9800	9800	9800	0
204	20230601	194300	3969825850	9800	9800	9800	9800	0
205	20230601	194200	3969825850	9800	9800	9800	9800	0
206	20230601	194100	3969825850	9800	9800	9800	9800	0
207	20230601	194000	3969825850	9800	9800	9800	9800	0
208	20230601	193900	3969825850	9800	9800	9800	9800	0
209	20230601	193800	3969825850	9800	9800	9800	9800	0
210	20230601	193700	3969825850	9800	9800	9800	9800	0
211	20230601	193600	3969825850	9800	9800	9800	9800	0
212	20230601	193500	3969825850	9800	9800	9800	9800	1550
213	20230601	193400	3969825850	9800	9800	9800	9800	0
214	20230601	193300	3969825850	9800	9800	9800	9800	0
215	20230601	193200	3969825850	9800	9800	9800	9800	0
216	20230601	193100	3969825850	9800	9800	9800	9800	0
217	20230601	193000	3969825850	9800	9800	9800	9800	0
218	20230601	192900	3969825850	9800	9800	9800	9800	0
219	20230601	192800	3969825850	9800	9800	9800	9800	0
220	20230601	192700	3969825850	9800	9800	9800	9800	0
221	20230601	192600	3969825850	9800	9800	9800	9800	0
222	20230601	192500	3969825850	9800	9800	9800	9800	0
223	20230601	192400	3969825850	9800	9800	9800	9800	0
224	20230601	192300	3969825850	9800	9800	9800	9800	0
225	20230601	192200	3969825850	9800	9800	9800	9800	0
226	20230601	192100	3969825850	9800	9800	9800	9800	0
227	20230601	192000	3969825850	9800	9800	9800	9800	0
228	20230601	191900	3969825850	9800	9800	9800	9800	0
229	20230601	191800	3969825850	9800	9800	9800	9800	0
230	20230601	191700	3969825850	9800	9800	9800	9800	0
231	20230601	191600	3969825850	9800	9800	9800	9800	0
232	20230601	191500	3969825850	9800	9800	9800	9800	0
233	20230601	191400	3969825850	9800	9800	9800	9800	0
234	20230601	191300	3969825850	9800	9800	9800	9800	0
235	20230601	191200	3969825850	9800	9800	9800	9800	0
236	20230601	191100	3969825850	9800	9800	9800	9800	0
237	20230601	191000	3969825850	9800	9800	9800	9800	0
238	20230601	190900	3969825850	9800	9800	9800	9800	0
239	20230601	190800	3969825850	9800	9800	9800	9800	0
240	20230601	190700	3969825850	9800	9800	9800	9800	0
241	20230601	190600	3969825850	9800	9800	9800	9800	0
242	20230601	190500	3969825850	9800	9800	9800	9800	1550
243	20230601	190400	3969825850	9800	9800	9800	9800	0
244	20230601	190300	3969825850	9800	9800	9800	9800	0
245	20230601	190200	3969825850	9800	9800	9800	9800	0
246	20230601	190100	3969825850	9800	9800	9800	9800	0
247	20230601	190000	3969825850	9800	9800	9800	9800	0
248	20230601	185900	3969825850	9800	9800	9800	9800	0
249	20230601	185800	3969825850	9800	9800	9800	9800	0
250	20230601	185700	3969825850	9800	9800	9800	9800	0
251	20230601	185600	3969825850	9800	9800	9800	9800	0
252	20230601	185500	3969825850	9800	9800	9800	9800	0
253	20230601	185400	3969825850	9800	9800	9800	9800	0
254	20230601	185300	3969825850	9800	9800	9800	9800	0
255	20230601	185200	3969825850	9800	9800	9800	9800	0
256	20230601	185100	3969825850	9800	9800	9800	9800	0
257	20230601	185000	3969825850	9800	9800	9800	9800	0
258	20230601	184900	3969825850	9800	9800	9800	9800	0
259	20230601	184800	3969825850	9800	9800	9800	9800	0
260	20230601	184700	3969825850	9800	9800	9800	9800	0
261	20230601	184600	3969825850	9800	9800	9800	9800	0
262	20230601	184500	3969825850	9800	9800	9800	9800	0
263	20230601	184400	3969825850	9800	9800	9800	9800	0
264	20230601	184300	3969825850	9800	9800	9800	9800	0
265	20230601	184200	3969825850	9800	9800	9800	9800	0
266	20230601	184100	3969825850	9800	9800	9800	9800	0
267	20230601	184000	3969825850	9800	9800	9800	9800	0
268	20230601	183900	3969825850	9800	9800	9800	9800	0
269	20230601	183800	3969825850	9800	9800	9800	9800	0
270	20230601	183700	3969825850	9800	9800	9800	9800	0
271	20230601	183600	3969825850	9800	9800	9800	9800	0
272	20230601	183500	3969825850	9800	9800	9800	9800	1550
273	20230601	183400	3969825850	9800	9800	9800	9800	0
274	20230601	183300	3969825850	9800	9800	9800	9800	0
275	20230601	183200	3969825850	9800	9800	9800	9800	0
276	20230601	183100	3969825850	9800	9800	9800	9800	0
277	20230601	183000	3969825850	9800	9800	9800	9800	0
278	20230601	182900	3969825850	9800	9800	9800	9800	0
279	20230601	182800	3969825850	9800	9800	9800	9800	0
280	20230601	182700	3969825850	9800	9800	9800	9800	0
281	20230601	182600	3969825850	9800	9800	9800	9800	0
282	20230601	182500	3969825850	9800	9800	9800	9800	0
283	20230601	182400	3969825850	9800	9800	9800	9800	0
284	20230601	182300	3969825850	9800	9800	9800	9800	0
285	20230601	182200	3969825850	9800	9800	9800	9800	0
286	20230601	182100	3969825850	9800	9800	9800	9800	0
287	20230601	182000	3969825850	9800	9800	9800	9800	0
288	20230601	181900	3969825850	9800	9800	9800	9800	0
289	20230601	181800	3969825850	9800	9800	9800	9800	0
290	20230601	181700	3969825850	9800	9800	9800	9800	0
291	20230601	181600	3969825850	9800	9800	9800	9800	0
292	20230601	181500	3969825850	9800	9800	9800	9800	0
293	20230601	181400	3969825850	9800	9800	9800	9800	0
294	20230601	181300	3969825850	9800	9800	9800	9800	0
295	20230601	181200	3969825850	9800	9800	9800	9800	0
296	20230601	181100	3969825850	9800	9800	9800	9800	0
297	20230601	181000	3969825850	9800	9800	9800	9800	0
298	20230601	180900	3969825850	9800	9800	9800	9800	0
299	20230601	180800	3969825850	9800	9800	9800	9800	0
300	20230601	180700	3969825850	9800	9800	9800	9800	0
301	20230601	180600	3969825850	9800	9800	9800	9800	0
302	20230601	180500	3969825850	9800	9800	9800	9800	1550
303	20230601	180400	3969825850	9800	9800	9800	9800	0
304	20230601	180300	3969825850	9800	9800	9800	9800	0
305	20230601	180200	3969825850	9800	9800	9800	9800	0
306	20230601	180100	3969825850	9800	9800	9800	9800	0
307	20230601	180000	3969825850	9800	9800	9800	9800	0
308	20230601	175900	3969825850	9800	9800	9800	9800	0
309	20230601	175800	3969825850	9800	9800	9800	9800	0
310	20230601	175700	3969825850	9800	9800	9800	9800	0
311	20230601	175600	3969825850	9800	9800	9800	9800	0
312	20230601	175500	3969825850	9800	9800	9800	9800	0
313	20230601	175400	3969825850	9800	9800	9800	9800	0
314	20230601	175300	3969825850	9800	9800	9800	9800	0
315	20230601	175200	3969825850	9800	9800	9800	9800	0
316	20230601	175100	3969825850	9800	9800	9800	9800	0
317	20230601	175000	3969825850	9800	9800	9800	9800	0
318	20230601	174900	3969825850	9800	9800	9800	9800	0
319	20230601	174800	3969825850	9800	9800	9800	9800	0
320	20230601	174700	3969825850	9800	9800	9800	9800	0
321	20230601	174600	3969825850	9800	9800	9800	9800	0
322	20230601	174500	3969825850	9800	9800	9800	9800	0
323	20230601	174400	3969825850	9800	9800	9800	9800	0
324	20230601	174300	3969825850	9800	9800	9800	9800	0
325	20230601	174200	3969825850	9800	9800	9800	9800	0
326	20230601	174100	3969825850	9800	9800	9800	9800	0
327	20230601	174000	3969825850	9800	9800	9800	9800	0
328	20230601	173900	3969825850	9800	9800	9800	9800	0
329	20230601	173800	3969825850	9800	9800	9800	9800	0
330	20230601	173700	3969825850	9800	9800	9800	9800	0
331	20230601	173600	3969825850	9800	9800	9800	9800	0
332	20230601	173500	3969825850	9800	9800	9800	9800	1550
333	20230601	173400	3969825850	9800	9800	9800	9800	0
334	20230601	173300	3969825850	9800	9800	9800	9800	0
335	20230601	173200	3969825850	9800	9800	9800	9800	0
336	20230601	173100	3969825850	9800	9800	9800	9800	0
337	20230601	173000	3969825850	9800	9800	9800	9800	0
338	20230601	172900	3969825850	9800	9800	9800	9800	0
339	20230601	172800	3969825850	9800	9800	9800	9800	0
340	20230601	172700	3969825850	9800	9800	9800	9800	0
341	20230601	172600	3969825850	9800	9800	9800	9800	0
342	20230601	172500	3969825850	9800	9800	9800	9800	0
343	20230601	172400	3969825850	9800	9800	9800	9800	0
344	20230601	172300	3969825850	9800	9800	9800	9800	0
345	20230601	172200	3969825850	9800	9800	9800	9800	0
346	20230601	172100	3969825850	9800	9800	9800	9800	0
347	20230601	172000	3969825850	9800	9800	9800	9800	0
348	20230601	171900	3969825850	9800	9800	9800	9800	0
349	20230601	171800	3969825850	9800	9800	9800	9800	0
350	20230601	171700	3969825850	9800	9800	9800	9800	0
351	20230601	171600	3969825850	9800	9800	9800	9800	0
352	20230601	171500	3969825850	9800	9800	9800	9800	0
353	20230601	171400	3969825850	9800	9800	9800	9800	0
354	20230601	171300	3969825850	9800	9800	9800	9800	0
355	20230601	171200	3969825850	9800	9800	9800	9800	0
356	20230601	171100	3969825850	9800	9800	9800	9800	0
357	20230601	171000	3969825850	9800	9800	9800	9800	0
358	20230601	170900	3969825850	9800	9800	9800	9800	0
359	20230601	170800	3969825850	9800	9800	9800	9800	0
360	20230601	170700	3969825850	9800	9800	9800	9800	0
361	20230601	170600	3969825850	9800	9800	9800	9800	0
362	20230601	170500	3969825850	9800	9800	9800	9800	1550
363	20230601	170400	3969825850	9800	9800	9800	9800	0
364	20230601	170300	3969825850	9800	9800	9800	9800	0
365	20230601	170200	3969825850	9800	9800	9800	9800	0
366	20230601	170100	3969825850	9800	9800	9800	9800	0
367	20230601	170000	3969825850	9800	9800	9800	9800	0
368	20230601	165900	3969825850	9800	9800	9800	9800	0
369	20230601	165800	3969825850	9800	9800	9800	9800	0
370	20230601	165700	3969825850	9800	9800	9800	9800	0
371	20230601	165600	3969825850	9800	9800	9800	9800	0
372	20230601	165500	3969825850	9800	9800	9800	9800	0
373	20230601	165400	3969825850	9800	9800	9800	9800	0
374	20230601	165300	3969825850	9800	9800	9800	9800	0
375	20230601	165200	3969825850	9800	9800	9800	9800	0
376	20230601	165100	3969825850	9800	9800	9800	9800	0
377	20230601	165000	3969825850	9800	9800	9800	9800	0
378	20230601	164900	3969825850	9800	9800	9800	9800	0
379	20230601	164800	3969825850	9800	9800	9800	9800	0
380	20230601	164700	3969825850	9800	9800	9800	9800	0
381	20230601	164600	3969825850	9800	9800	9800	9800	0
382	20230601	164500	3969825850	9800	9800	9800	9800	0
383	20230601	164400	3969825850	9800	9800	9800	9800	0
384	20230601	164300	3969825850	9800	9800	9800	9800	0
385	20230601	164200	3969825850	9800	9800	9800	9800	0
386	20230601	164100	3969825850	9800	9800	9800	9800	0
387	20230601	164000	3969825850	9800	9800	9800	9800	0
388	20230601	163900	3969825850	9800	9800	9800	9800	0
389	20230601	163800	3969825850	9800	9800	9800	9800	0
390	20230601	163700	3969825850	9800	9800	9800	9800	0
391	20230601	163600	3969825850	9800	9800	9800	9800	0
392	20230601	163500	3969825850	9800	9800	9800	9800	1550
393	20230601	163400	3969825850	9800	9800	9800	9800	0
394	20230601	163300	3969825850	9800	9800	9800	9800	0
395	20230601	163200	3969825850	9800	9800	9800	9800	0
396	20230601	163100	3969825850	9800	9800	9800	9800	0
397	20230601	163000	3969825850	9800	9800	9800	9800	0
398	20230601	162900	3969825850	9800	9800	9800	9800	0
399	20230601	162800	3969825850	9800	9800	9800	9800	0
400	20230601	162700	3969825850	9800	9800	9800	9800	0
401	20230601	162600	3969825850	9800	9800	9800	9800	0
402	20230601	162500	3969825850	9800	9800	9800	9800	0
403	20230601	162400	3969825850	9800	9800	9800	9800	0
404	20230601	162300	3969825850	9800	9800	9800	9800	0
405	20230601	162200	3969825850	9800	9800	9800	9800	0
406	20230601	162100	3969825850	9800	9800	9800	9800	0
407	20230601	162000	3969825850	9800	9800	9800	9800	0
408	20230601	161900	3969825850	9800	9800	9800	9800	0
409	20230601	161800	3969825850	9800	9800	9800	9800	0
410	20230601	161700	3969825850	9800	9800	9800	9800	0
411	20230601	161600	3969825850	9800	9800	9800	9800	0
412	20230601	161500	3969825850	9800	9800	9800	9800	0
413	20230601	161400	3969825850	9800	9800	9800	9800	0
414	20230601	161300	3969825850	9800	9800	9800	9800	0
415	20230601	161200	3969825850	9800	9800	9800	9800	0
416	20230601	161100	3969825850	9800	9800	9800	9800	0
417	20230601	161000	3969825850	9800	9800	9800	9800	0
418	20230601	160900	3969825850	9800	9800	9800	9800	0
419	20230601	160800	3969825850	9800	9800	9800	9800	0
420	20230601	160700	3969825850	9800	9800	9800	9800	0
421	20230601	160600	3969825850	9800	9800	9800	9800	0
422	20230601	160500	3969825850	9800	9800	9800	9800	1550
423	20230601	160400	3969825850	9800	9800	9800	9800	0
424	20230601	160300	3969825850	9800	9800	9800	9800	0
425	20230601	160200	3969825850	9800	9800	9800	9800	0
426	20230601	160100	3969825850	9800	9800	9800	9800	0
427	20230601	160000	3969825850	9800	9800	9800	9800	0
428	20230601	155900	3969825850	9800	9800	9800	9800	0
429	20230601	155800	3969825850	9800	9800	9800	9800	0
430	20230601	155700	3969825850	9800	9800	9800	9800	0
431	20230601	155600	3969825850	9800	9800	9800	9800	0
432	20230601	155500	3969825850	9800	9800	9800	9800	0
433	20230601	155400	3969825850	9800	9800	9800	9800	0
434	20230601	155300	3969825850	9800	9800	9800	9800	0
435	20230601	155200	3969825850	9800	9800	9800	9800	0
436	20230601	155100	3969825850	9800	9800	9800	9800	0
437	20230601	155000	3969825850	9800	9800	9800	9800	0
438	20230601	154900	3969825850	9800	9800	9800	9800	0
439	20230601	154800	3969825850	9800	9800	9800	9800	0
440	20230601	154700	3969825850	9800	9800	9800	9800	0
441	20230601	154600	3969825850	9800	9800	9800	9800	0
442	20230601	154500	3969825850	9800	9800	9800	9800	0
443	20230601	154400	3969825850	9800	9800	9800	9800	0
444	20230601	154300	3969825850	9800	9800	9800	9800	0
445	20230601	154200	3969825850	9800	9800	9800	9800	0
446	20230601	154100	3969825850	9800	9800	9800	9800	0
447	20230601	154000	3969825850	9800	9800	9800	9800	0
448	20230601	153900	3969825850	9800	9800	9800	9800	0
449	20230601	153800	3969825850	9800	9800	9800	9800	0
450	20230601	153700	3969825850	9800	9800	9800	9800	0
451	20230601	153600	3969825850	9800	9800	9800	9800	0
452	20230601	153500	3969825850	9800	9800	9800	9800	1550
453	20230601	153400	3969825850	9800	9800	9800	9800	0
454	20230601	153300	3969825850	9800	9800	9800	9800	0
455	20230601	153200	3969825850	9800	9800	9800	9800	0
456	20230601	153100	3969825850	9800	9800	9800	9800	0
457	20230601	153000	3969825850	9800	9800	9800	9800	1550
458	20230601	152900	3954635850	9930	9930	9930	9930	0
459	20230601	152800	3954635850	9930	9930	9930	9930	0
460	20230601	152700	3954635850	9930	9930	9930	9930	0
461	20230601	152600	3954635850	9930	9930	9930	9930	0
462	20230601	152500	3954635850	9930	9930	9930	9930	0
463	20230601	152400	3954635850	9930	9930	9930	9930	0
464	20230601	152300	3954635850	9930	9930	9930	9930	0
465	20230601	152200	3954635850	9930	9930	9930	9930	0
466	20230601	152100	3954635850	9930	9930	9930	9930	0
467	20230601	152000	3954635850	9930	9930	9930	9930	0
468	20230601	151900	3954635850	9930	9850	9930	9820	3553
469	20230601	151800	3919479870	9850	9830	9850	9830	602
470	20230601	151700	3913552510	9830	9860	9860	9830	779
471	20230601	151600	3905877140	9890	9890	9900	9890	179
472	20230601	151500	3904106050	9900	9900	9900	9900	0
473	20230601	151400	3904106050	9900	9900	9900	9900	501
474	20230601	151300	3899146150	9900	9900	9900	9900	100
475	20230601	151200	3898156150	9900	9900	9910	9900	166
476	20230601	151100	3896511250	9910	9910	9910	9910	6
477	20230601	151000	3896451790	9900	9890	9910	9890	882
478	20230601	150900	3887719890	9900	9800	9900	9800	13009
479	20230601	150800	3759114620	9800	9800	9800	9800	148
480	20230601	150700	3757664220	9800	9780	9800	9780	99
481	20230601	150600	3756694720	9780	9780	9780	9780	0
482	20230601	150500	3756694720	9780	9780	9780	9780	0
483	20230601	150400	3756694720	9780	9780	9780	9780	50
484	20230601	150300	3756205720	9780	9780	9780	9780	0
485	20230601	150200	3756205720	9780	9780	9780	9780	0
486	20230601	150100	3756205720	9780	9780	9780	9780	0
487	20230601	150000	3756205720	9780	9780	9780	9780	0
488	20230601	145900	3756205720	9780	9810	9810	9780	1002
489	20230601	145800	3746400040	9810	9810	9810	9810	0
490	20230601	145700	3746400040	9810	9810	9810	9810	148
491	20230601	145600	3744948160	9800	9800	9800	9800	20
492	20230601	145500	3744752160	9800	9800	9800	9800	67
493	20230601	145400	3744095560	9800	9800	9800	9800	0
494	20230601	145300	3744095560	9800	9800	9800	9800	0
495	20230601	145200	3744095560	9800	9800	9800	9800	100
496	20230601	145100	3743115560	9800	9800	9800	9800	0
497	20230601	145000	3743115560	9800	9800	9800	9800	12
498	20230601	144900	3742997960	9800	9800	9800	9800	0
499	20230601	144800	3742997960	9800	9800	9800	9800	145
500	20230601	144700	3741576960	9800	9830	9830	9780	1007
501	20230601	144600	3731719270	9850	9850	9850	9850	0
502	20230601	144500	3731719270	9850	9850	9850	9850	300
503	20230601	144400	3728764270	9870	9870	9870	9870	193
504	20230601	144300	3726859360	9870	9850	9870	9850	429
505	20230601	144200	3722631790	9850	9850	9850	9850	495
506	20230601	144100	3717756040	9850	9850	9870	9850	30
507	20230601	144000	3717460480	9810	9810	9810	9810	0
508	20230601	143900	3717460480	9810	9810	9810	9810	0
509	20230601	143800	3717460480	9810	9820	9820	9810	2000
510	20230601	143700	3697830480	9860	9860	9860	9860	690
511	20230601	143600	3691027080	9860	9880	9880	9860	150
512	20230601	143500	3689546680	9880	9880	9880	9880	200
513	20230601	143400	3687570680	9880	9880	9880	9880	201
514	20230601	143300	3685584800	9880	9880	9880	9880	0
515	20230601	143200	3685584800	9880	9880	9880	9880	4
516	20230601	143100	3685545280	9880	9870	9880	9860	1040
517	20230601	143000	3675290230	9870	9870	9880	9870	1246
518	20230601	142900	3662984350	9850	9830	9850	9830	8050
519	20230601	142800	3583764950	9820	9820	9830	9820	978
520	20230601	142700	3574157400	9820	9820	9820	9820	597
521	20230601	142600	3568294860	9830	9830	9830	9830	0
522	20230601	142500	3568294860	9830	9760	9830	9760	3183
523	20230601	142400	3537110770	9750	9740	9750	9740	22
524	20230601	142300	3536896290	9730	9730	9730	9730	100
525	20230601	142200	3535923290	9730	9730	9730	9730	0
526	20230601	142100	3535923290	9730	9730	9730	9730	394
527	20230601	142000	3532089670	9720	9760	9760	9720	3001
528	20230601	141900	3502903000	9760	9760	9760	9760	300
529	20230601	141800	3499975000	9730	9730	9730	9730	0
530	20230601	141700	3499975000	9730	9730	9730	9730	200
531	20230601	141600	3498029000	9730	9730	9730	9730	650
532	20230601	141500	3491704500	9730	9730	9730	9730	3350
533	20230601	141400	3459109000	9760	9760	9760	9760	6
534	20230601	141300	3459050440	9710	9730	9730	9710	1870
535	20230601	141200	3440877030	9740	9740	9740	9740	1000
536	20230601	141100	3431137030	9780	9780	9780	9780	0
537	20230601	141000	3431137030	9780	9780	9780	9780	20
538	20230601	140900	3430941430	9740	9740	9740	9740	0
539	20230601	140800	3430941430	9740	9740	9740	9740	0
540	20230601	140700	3430941430	9740	9740	9740	9740	490
541	20230601	140600	3426168830	9740	9730	9740	9730	510
542	20230601	140500	3421206430	9710	9710	9710	9710	0
543	20230601	140400	3421206430	9710	9710	9710	9710	1000
544	20230601	140300	3411496430	9720	9730	9730	9720	1000
545	20230601	140200	3401776230	9730	9720	9730	9720	477
546	20230601	140100	3397138100	9710	9710	9710	9710	50
547	20230601	140000	3396652600	9720	9720	9720	9720	0
548	20230601	135900	3396652600	9720	9740	9740	9710	6643
549	20230601	135800	3332057000	9750	9750	9750	9750	0
550	20230601	135700	3332057000	9750	9750	9750	9750	0
551	20230601	135600	3332057000	9750	9750	9750	9750	0
552	20230601	135500	3332057000	9750	9790	9790	9750	2277
553	20230601	135400	3309838980	9820	9760	9820	9760	361
554	20230601	135300	3306315240	9740	9740	9740	9740	669
555	20230601	135200	3299799180	9740	9740	9740	9740	2
556	20230601	135100	3299779700	9740	9740	9740	9730	165
557	20230601	135000	3298172660	9740	9710	9740	9710	5
558	20230601	134900	3298124040	9730	9730	9730	9730	10
559	20230601	134800	3298026740	9760	9730	9760	9730	71
560	20230601	134700	3297335840	9760	9720	9760	9720	5
561	20230601	134600	3297287160	9760	9730	9760	9730	74
562	20230601	134500	3296567110	9760	9700	9760	9680	4002
563	20230601	134400	3257720270	9740	9700	9740	9700	40
564	20230601	134300	3257332230	9700	9700	9700	9650	1002
565	20230601	134200	3247662830	9700	9690	9700	9650	10767
566	20230601	134100	3143657000	9680	9680	9680	9680	0
567	20230601	134000	3143657000	9680	9680	9680	9680	0
568	20230601	133900	3143657000	9680	9680	9680	9680	0
569	20230601	133800	3143657000	9680	9680	9680	9680	1000
570	20230601	133700	3133977000	9700	9700	9700	9700	300
571	20230601	133600	3131067000	9680	9690	9690	9680	800
572	20230601	133500	3123320000	9680	9680	9680	9680	183
573	20230601	133400	3121548560	9680	9700	9700	9680	7585
574	20230601	133300	3048115320	9680	9730	9730	9680	1500
575	20230601	133200	3033545120	9730	9750	9750	9730	50
576	20230601	133100	3033058250	9770	9770	9770	9770	5
577	20230601	133000	3033009400	9770	9780	9780	9760	213
578	20230601	132900	3030928400	9780	9780	9780	9780	1825
579	20230601	132800	3013079900	9840	9830	9840	9830	2000
580	20230601	132700	2993401940	9830	9830	9830	9830	0
581	20230601	132600	2993401940	9830	9830	9830	9830	0
582	20230601	132500	2993401940	9830	9800	9830	9780	2470
583	20230601	132400	2969145280	9800	9790	9800	9790	512
584	20230601	132300	2964128040	9800	9800	9800	9800	0
585	20230601	132200	2964128040	9800	9760	9800	9760	501
586	20230601	132100	2959229680	9750	9750	9750	9750	507
587	20230601	132000	2954286430	9750	9750	9750	9750	52
588	20230601	131900	2953779430	9750	9750	9750	9750	119
589	20230601	131800	2952619180	9790	9790	9790	9790	19
590	20230601	131700	2952433170	9750	9780	9780	9750	3022
591	20230601	131600	2922966050	9780	9790	9790	9780	102
592	20230601	131500	2921968470	9800	9800	9810	9800	1134
593	20230601	131400	2910851900	9800	9930	9930	9780	792
594	20230601	131300	2902998850	9980	9940	9980	9900	11509
595	20230601	131200	2788521770	9940	9850	9950	9850	7036
596	20230601	131100	2718957400	9810	9810	9810	9810	1
597	20230601	131000	2718947590	9860	9740	9870	9740	12048
598	20230601	130900	2600810600	9750	9800	9800	9750	8114
599	20230601	130800	2521694950	9800	9800	9800	9800	1
600	20230601	130700	2521685150	9750	9720	9750	9720	2287
601	20230601	130600	2499387380	9720	9610	9720	9610	4004
602	20230601	130500	2460633820	9610	9630	9640	9580	1062
603	20230601	130400	2450444030	9610	9610	9630	9590	622
604	20230601	130300	2444466430	9610	9560	9620	9560	2241
605	20230601	130200	2423042310	9620	9560	9620	9560	394
606	20230601	130100	2419275610	9550	9640	9640	9550	5035
607	20230601	130000	2370999030	9640	9640	9640	9640	73
608	20230601	125900	2370295310	9640	9640	9640	9620	1277
609	20230601	125800	2357995530	9640	9640	9650	9640	525
610	20230601	125700	2352934430	9640	9650	9650	9640	1047
611	20230601	125600	2342834880	9650	9680	9680	9650	1490
612	20230601	125500	2328444790	9680	9680	9680	9680	736
613	20230601	125400	2321320310	9700	9700	9700	9700	0
614	20230601	125300	2321320310	9700	9700	9700	9700	10
615	20230601	125200	2321223310	9680	9680	9680	9680	0
616	20230601	125100	2321223310	9680	9680	9680	9680	0
617	20230601	125000	2321223310	9680	9680	9700	9680	16
618	20230601	124900	2321068410	9660	9660	9660	9660	0
619	20230601	124800	2321068410	9660	9660	9660	9660	0
620	20230601	124700	2321068410	9660	9660	9660	9660	10
621	20230601	124600	2320971810	9720	9690	9720	9690	16
622	20230601	124500	2320816590	9660	9660	9660	9660	0
623	20230601	124400	2320816590	9660	9660	9660	9660	0
624	20230601	124300	2320816590	9660	9670	9670	9660	61
625	20230601	124200	2320227230	9680	9680	9680	9680	0
626	20230601	124100	2320227230	9680	9710	9710	9680	745
627	20230601	124000	2313003220	9710	9720	9720	9710	25
628	20230601	123900	2312760270	9710	9710	9710	9710	2
629	20230601	123800	2312740850	9700	9700	9700	9700	0
630	20230601	123700	2312740850	9700	9700	9700	9700	1000
631	20230601	123600	2303040850	9700	9700	9700	9700	1
632	20230601	123500	2303031150	9700	9700	9700	9700	32
633	20230601	123400	2302720750	9700	9700	9700	9700	6
634	20230601	123300	2302662550	9700	9700	9700	9700	193
635	20230601	123200	2300790450	9700	9700	9700	9700	234
636	20230601	123100	2298520650	9700	9700	9700	9700	0
637	20230601	123000	2298520650	9700	9700	9700	9700	1
638	20230601	122900	2298510950	9700	9700	9700	9700	445
639	20230601	122800	2294194450	9700	9680	9700	9680	1194
640	20230601	122700	2282636450	9660	9660	9660	9660	7
641	20230601	122600	2282568830	9660	9660	9660	9660	210
642	20230601	122500	2280540230	9660	9660	9660	9660	123
643	20230601	122400	2279352050	9660	9650	9660	9650	209
644	20230601	122300	2277333200	9660	9660	9660	9650	248
645	20230601	122200	2274938220	9660	9660	9660	9660	0
646	20230601	122100	2274938220	9660	9660	9660	9660	7
647	20230601	122000	2274870600	9680	9680	9680	9680	50
648	20230601	121900	2274386600	9680	9680	9680	9660	739
649	20230601	121800	2267234280	9680	9680	9680	9680	353
650	20230601	121700	2263817240	9680	9680	9680	9680	0
651	20230601	121600	2263817240	9680	9680	9680	9680	25
652	20230601	121500	2263575240	9680	9680	9680	9680	50
653	20230601	121400	2263091240	9660	9660	9660	9660	176
654	20230601	121300	2261391080	9650	9650	9650	9650	55
655	20230601	121200	2260860330	9650	9670	9670	9610	2293
656	20230601	121100	2238770860	9670	9670	9670	9670	101
657	20230601	121000	2237794190	9680	9680	9680	9680	0
658	20230601	120900	2237794190	9680	9680	9680	9670	25
659	20230601	120800	2237552200	9640	9640	9640	9640	26
660	20230601	120700	2237301560	9640	9640	9640	9640	674
661	20230601	120600	2230804200	9640	9650	9650	9640	2517
662	20230601	120500	2206523150	9650	9680	9680	9650	551
663	20230601	120400	2201203000	9680	9700	9700	9680	510
664	20230601	120300	2196262440	9730	9720	9730	9720	197
665	20230601	120200	2194346950	9730	9730	9730	9730	0
666	20230601	120100	2194346950	9730	9700	9730	9700	300
667	20230601	120000	2191430690	9710	9710	9720	9700	582
668	20230601	115900	2185774630	9710	9690	9730	9680	561
669	20230601	115800	2180325420	9690	9680	9690	9680	279
670	20230601	115700	2177623520	9680	9650	9680	9650	430
671	20230601	115600	2173469570	9640	9620	9640	9620	237
672	20230601	115500	2171187910	9620	9630	9630	9620	500
673	20230601	115400	2166373380	9630	9630	9630	9630	281
674	20230601	115300	2163667350	9630	9690	9690	9620	3544
675	20230601	115200	2129477270	9690	9690	9690	9690	689
676	20230601	115100	2122800860	9700	9700	9700	9700	157
677	20230601	115000	2121277960	9700	9700	9700	9700	19
678	20230601	114900	2121093660	9700	9700	9700	9700	221
679	20230601	114800	2118949960	9700	9700	9700	9700	303
680	20230601	114700	2116010860	9700	9700	9700	9700	1847
681	20230601	114600	2098094960	9700	9730	9730	9700	2129
682	20230601	114500	2077432740	9730	9750	9750	9730	788
683	20230601	114400	2069762400	9750	9770	9770	9750	591
684	20230601	114300	2063994400	9760	9760	9760	9760	0
685	20230601	114200	2063994400	9760	9810	9810	9760	9220
686	20230601	114100	1973803640	9860	9860	9860	9860	0
687	20230601	114000	1973803640	9860	9860	9860	9860	0
688	20230601	113900	1973803640	9860	9860	9860	9860	10
689	20230601	113800	1973705040	9860	9860	9860	9860	28
690	20230601	113700	1973428960	9800	9800	9800	9800	0
691	20230601	113600	1973428960	9800	9820	9820	9800	2035
692	20230601	113500	1953459110	9840	9840	9840	9840	115
693	20230601	113400	1952327510	9840	9840	9840	9840	126
694	20230601	113300	1951087670	9840	9850	9850	9840	4355
695	20230601	113200	1908229830	9840	9840	9840	9840	0
696	20230601	113100	1908229830	9840	9840	9840	9840	0
697	20230601	113000	1908229830	9840	9840	9840	9840	0
698	20230601	112900	1908229830	9840	9840	9840	9840	0
699	20230601	112800	1908229830	9840	9840	9840	9840	729
700	20230601	112700	1901056470	9840	9840	9840	9840	157
701	20230601	112600	1899511590	9840	9840	9840	9840	0
702	20230601	112500	1899511590	9840	9840	9840	9840	5
703	20230601	112400	1899462390	9830	9830	9830	9830	0
704	20230601	112300	1899462390	9830	9830	9830	9830	0
705	20230601	112200	1899462390	9830	9830	9830	9830	0
706	20230601	112100	1899462390	9830	9830	9830	9830	19
707	20230601	112000	1899275620	9830	9830	9840	9830	644
708	20230601	111900	1892944250	9840	9840	9840	9840	0
709	20230601	111800	1892944250	9840	9840	9840	9810	511
710	20230601	111700	1887925070	9820	9820	9820	9820	100
711	20230601	111600	1886943070	9830	9830	9830	9830	1
712	20230601	111500	1886933240	9830	9830	9830	9830	5
713	20230601	111400	1886884090	9810	9830	9830	9810	223
714	20230601	111300	1884695460	9820	9820	9820	9820	5
715	20230601	111200	1884646360	9810	9810	9810	9810	195
716	20230601	111100	1882733410	9810	9810	9810	9810	109
717	20230601	111000	1881664120	9810	9810	9820	9810	2583
718	20230601	110900	1856322890	9810	9810	9810	9810	2
719	20230601	110800	1856303270	9810	9810	9810	9810	1340
720	20230601	110700	1843157870	9820	9820	9820	9820	94
721	20230601	110600	1842234790	9820	9830	9830	9820	698
722	20230601	110500	1835378510	9820	9820	9820	9820	0
723	20230601	110400	1835378510	9820	9840	9850	9820	3858
724	20230601	110300	1797477940	9820	9820	9820	9820	326
725	20230601	110200	1794276620	9820	9820	9820	9820	1026
726	20230601	110100	1784201300	9820	9830	9830	9820	1255
727	20230601	110000	1771868580	9830	9820	9830	9820	526
728	20230601	105900	1766703220	9820	9850	9850	9810	3688
729	20230601	105800	1730433270	9870	9870	9870	9870	93
730	20230601	105700	1729515360	9870	9870	9870	9870	397
731	20230601	105600	1725596970	9870	9870	9870	9870	3387
732	20230601	105500	1692167280	9870	9870	9870	9870	0
733	20230601	105400	1692167280	9870	9870	9870	9870	0
734	20230601	105300	1692167280	9870	9870	9870	9870	0
735	20230601	105200	1692167280	9870	9870	9870	9870	2
736	20230601	105100	1692147540	9870	9870	9870	9870	0
737	20230601	105000	1692147540	9870	9870	9870	9870	0
738	20230601	104900	1692147540	9870	9890	9890	9870	772
739	20230601	104800	1684522800	9940	9940	9940	9940	0
740	20230601	104700	1684522800	9940	9900	9940	9890	28
741	20230601	104600	1684244670	9940	9940	9940	9940	228
742	20230601	104500	1681978350	9900	9900	9900	9900	756
743	20230601	104400	1674493950	9900	9910	9910	9900	157
744	20230601	104300	1672939450	9950	9950	9950	9950	106
745	20230601	104200	1671884750	9950	9950	9950	9950	10
746	20230601	104100	1671785250	9950	9940	9950	9940	2522
747	20230601	104000	1646716440	9940	9940	9940	9940	0
748	20230601	103900	1646716440	9940	9940	9940	9940	740
749	20230601	103800	1639360840	9940	9940	9940	9940	0
750	20230601	103700	1639360840	9940	9930	9940	9930	1097
751	20230601	103600	1628466540	9900	9900	9900	9900	486
752	20230601	103500	1623655140	9890	9890	9890	9890	1000
753	20230601	103400	1613765140	9890	9890	9890	9890	0
754	20230601	103300	1613765140	9890	9890	9890	9890	234
755	20230601	103200	1611450880	9910	9910	9910	9910	0
756	20230601	103100	1611450880	9910	9910	9910	9910	95
757	20230601	103000	1610509430	9910	9920	9920	9910	594
758	20230601	102900	1604619890	9910	9950	9950	9910	1173
759	20230601	102800	1592953260	9950	9890	9950	9890	3189
760	20230601	102700	1561304460	9890	9890	9890	9890	0
761	20230601	102600	1561304460	9890	9890	9890	9890	227
762	20230601	102500	1559059430	9860	9840	9860	9840	534
763	20230601	102400	1553804450	9780	9780	9780	9780	0
764	20230601	102300	1553804450	9780	9780	9780	9780	3
765	20230601	102200	1553775110	9780	9780	9780	9780	0
766	20230601	102100	1553775110	9780	9780	9780	9780	905
767	20230601	102000	1544924210	9780	9780	9780	9780	0
768	20230601	101900	1544924210	9780	9800	9800	9780	1674
769	20230601	101800	1528538920	9800	9800	9800	9800	0
770	20230601	101700	1528538920	9800	9800	9810	9800	1851
771	20230601	101600	1510396100	9800	9870	9870	9800	13830
772	20230601	101500	1374658860	9870	9870	9870	9870	10
773	20230601	101400	1374560160	9870	9870	9870	9870	0
774	20230601	101300	1374560160	9870	9870	9870	9870	0
775	20230601	101200	1374560160	9870	9870	9870	9870	20
776	20230601	101100	1374362760	9860	9880	9880	9860	2770
777	20230601	101000	1347017700	9870	9910	9910	9870	7822
778	20230601	100900	1269734730	9910	9920	9920	9910	716
779	20230601	100800	1262636760	9920	9920	9920	9920	1319
780	20230601	100700	1249552280	9920	9950	9950	9920	278
781	20230601	100600	1246793940	9950	9950	9950	9950	16
782	20230601	100500	1246634740	9980	9980	9980	9980	10
783	20230601	100400	1246534940	9980	9980	9980	9980	0
784	20230601	100300	1246534940	9980	9980	9980	9980	65
785	20230601	100200	1245886240	9950	9950	9950	9950	203
786	20230601	100100	1243866390	9950	9950	9950	9950	112
787	20230601	100000	1242751990	9950	9950	9950	9950	39
788	20230601	095900	1242363940	9950	9950	9950	9950	6
789	20230601	095800	1242304240	9950	9950	9950	9950	0
790	20230601	095700	1242304240	9950	9950	9950	9950	119
791	20230601	095600	1241120190	9950	9950	9950	9950	0
792	20230601	095500	1241120190	9950	9950	9950	9950	61
793	20230601	095400	1240513240	9950	9950	9950	9950	0
794	20230601	095300	1240513240	9950	9910	9950	9910	316
795	20230601	095200	1237371870	9940	9900	9940	9900	261
796	20230601	095100	1234785540	9900	9900	9900	9900	400
797	20230601	095000	1230825540	9880	9880	9880	9880	0
798	20230601	094900	1230825540	9880	9920	9950	9880	3503
799	20230601	094800	1196182850	9900	9950	9950	9900	2000
800	20230601	094700	1176335320	9940	9950	9950	9940	276
801	20230601	094600	1173590280	9930	9990	9990	9930	9594
802	20230601	094500	1078220100	9990	10000	10000	9990	264
803	20230601	094400	1075582100	10010	10010	10010	9990	3637
804	20230601	094300	1039178190	10010	10000	10010	10000	999
805	20230601	094200	1029179470	10000	10000	10010	10000	2805
806	20230601	094100	1001129360	10000	9940	10000	9940	2435
807	20230601	094000	976850360	9940	9950	9980	9930	1058
808	20230601	093900	966328250	9980	9930	9980	9930	3387
809	20230601	093800	932663810	9930	9870	9950	9870	863
810	20230601	093700	924133700	9890	9830	9890	9810	3908
811	20230601	093600	885582140	9870	9780	9870	9780	1552
812	20230601	093500	870315360	9780	9780	9780	9780	988
813	20230601	093400	860652720	9780	9790	9790	9780	1062
814	20230601	093300	850260680	9780	9760	9780	9760	640
815	20230601	093200	844010540	9730	9720	9760	9710	1458
816	20230601	093100	829842010	9750	9710	9750	9700	1430
817	20230601	093000	815956780	9700	9780	9790	9700	9552
818	20230601	092900	723167140	9780	9820	9820	9760	1728
819	20230601	092800	706241270	9820	9870	9870	9800	4673
820	20230601	092700	660365130	9860	9870	9890	9860	435
821	20230601	092600	656072460	9880	9880	9920	9880	1360
822	20230601	092500	642616410	9880	9950	10070	9880	2027
823	20230601	092400	622518720	10120	9790	10120	9780	6903
824	20230601	092300	553505410	9790	9910	9950	9540	8222
825	20230601	092200	472896090	9910	10000	10000	9910	9276
826	20230601	092100	380597750	10000	10000	10040	9990	3558
827	20230601	092000	345022220	10000	10050	10050	10000	3646
828	20230601	091900	308542600	10010	10000	10010	10000	4995
829	20230601	091800	258569620	10000	10140	10140	10000	2712
830	20230601	091700	231311120	10140	10160	10160	10080	3666
831	20230601	091600	194220110	10200	10210	10210	10200	507
832	20230601	091500	189044710	10210	10210	10210	10210	832
833	20230601	091400	180549990	10210	10200	10210	10200	208
834	20230601	091300	178426390	10200	10140	10200	10130	1135
835	20230601	091200	166912940	10150	10150	10170	10130	8771
836	20230601	091100	77887660	10150	10230	10230	10150	4676
837	20230601	091000	30258260	10230	10230	10230	10230	0
838	20230601	090900	30258260	10230	10230	10230	10230	3
839	20230601	090800	30227570	10230	10240	10240	10230	300
840	20230601	090700	27158380	10250	10300	10300	10220	712
841	20230601	090600	19858790	10300	10310	10310	10280	519
842	20230601	090500	14518900	10310	10400	10400	10310	1366
843	20230601	090400	429580	10470	10470	10470	10470	9
844	20230601	090300	335350	10470	10480	10480	10470	11
845	20230601	090200	220080	10480	10480	10480	10480	0
846	20230601	090100	220080	10480	10480	10480	10480	21
847	20230601	090000	0	10480	10480	10480	10480	0