KissMeData/028670/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	230700	10159549900	4725	4725	4725	4725	86288
3	20230601	230600	10159549900	4725	4725	4725	4725	0
4	20230601	230500	10159549900	4725	4725	4725	4725	0
5	20230601	230400	10159549900	4725	4725	4725	4725	0
6	20230601	230300	10159549900	4725	4725	4725	4725	0
7	20230601	230200	10159549900	4725	4725	4725	4725	0
8	20230601	230100	10159549900	4725	4725	4725	4725	0
9	20230601	230000	10159549900	4725	4725	4725	4725	0
10	20230601	225900	10159549900	4725	4725	4725	4725	0
11	20230601	225800	10159549900	4725	4725	4725	4725	0
12	20230601	225700	10159549900	4725	4725	4725	4725	0
13	20230601	225600	10159549900	4725	4725	4725	4725	0
14	20230601	225500	10159549900	4725	4725	4725	4725	0
15	20230601	225400	10159549900	4725	4725	4725	4725	0
16	20230601	225300	10159549900	4725	4725	4725	4725	0
17	20230601	225200	10159549900	4725	4725	4725	4725	0
18	20230601	225100	10159549900	4725	4725	4725	4725	0
19	20230601	225000	10159549900	4725	4725	4725	4725	0
20	20230601	224900	10159549900	4725	4725	4725	4725	0
21	20230601	224800	10159549900	4725	4725	4725	4725	0
22	20230601	224700	10159549900	4725	4725	4725	4725	0
23	20230601	224600	10159549900	4725	4725	4725	4725	0
24	20230601	224500	10159549900	4725	4725	4725	4725	0
25	20230601	224400	10159549900	4725	4725	4725	4725	0
26	20230601	224300	10159549900	4725	4725	4725	4725	0
27	20230601	224200	10159549900	4725	4725	4725	4725	0
28	20230601	224100	10159549900	4725	4725	4725	4725	0
29	20230601	224000	10159549900	4725	4725	4725	4725	0
30	20230601	223900	10159549900	4725	4725	4725	4725	0
31	20230601	223800	10159549900	4725	4725	4725	4725	0
32	20230601	223700	10159549900	4725	4725	4725	4725	86288
33	20230601	223600	10159549900	4725	4725	4725	4725	0
34	20230601	223500	10159549900	4725	4725	4725	4725	0
35	20230601	223400	10159549900	4725	4725	4725	4725	0
36	20230601	223300	10159549900	4725	4725	4725	4725	0
37	20230601	223200	10159549900	4725	4725	4725	4725	0
38	20230601	223100	10159549900	4725	4725	4725	4725	0
39	20230601	223000	10159549900	4725	4725	4725	4725	0
40	20230601	222900	10159549900	4725	4725	4725	4725	0
41	20230601	222800	10159549900	4725	4725	4725	4725	0
42	20230601	222700	10159549900	4725	4725	4725	4725	0
43	20230601	222600	10159549900	4725	4725	4725	4725	0
44	20230601	222500	10159549900	4725	4725	4725	4725	0
45	20230601	222400	10159549900	4725	4725	4725	4725	0
46	20230601	222300	10159549900	4725	4725	4725	4725	0
47	20230601	222200	10159549900	4725	4725	4725	4725	0
48	20230601	222100	10159549900	4725	4725	4725	4725	0
49	20230601	222000	10159549900	4725	4725	4725	4725	0
50	20230601	221900	10159549900	4725	4725	4725	4725	0
51	20230601	221800	10159549900	4725	4725	4725	4725	0
52	20230601	221700	10159549900	4725	4725	4725	4725	0
53	20230601	221600	10159549900	4725	4725	4725	4725	0
54	20230601	221500	10159549900	4725	4725	4725	4725	0
55	20230601	221400	10159549900	4725	4725	4725	4725	0
56	20230601	221300	10159549900	4725	4725	4725	4725	0
57	20230601	221200	10159549900	4725	4725	4725	4725	0
58	20230601	221100	10159549900	4725	4725	4725	4725	0
59	20230601	221000	10159549900	4725	4725	4725	4725	0
60	20230601	220900	10159549900	4725	4725	4725	4725	0
61	20230601	220800	10159549900	4725	4725	4725	4725	0
62	20230601	220700	10159549900	4725	4725	4725	4725	86288
63	20230601	220600	10159549900	4725	4725	4725	4725	0
64	20230601	220500	10159549900	4725	4725	4725	4725	0
65	20230601	220400	10159549900	4725	4725	4725	4725	0
66	20230601	220300	10159549900	4725	4725	4725	4725	0
67	20230601	220200	10159549900	4725	4725	4725	4725	0
68	20230601	220100	10159549900	4725	4725	4725	4725	0
69	20230601	220000	10159549900	4725	4725	4725	4725	0
70	20230601	215900	10159549900	4725	4725	4725	4725	0
71	20230601	215800	10159549900	4725	4725	4725	4725	0
72	20230601	215700	10159549900	4725	4725	4725	4725	0
73	20230601	215600	10159549900	4725	4725	4725	4725	0
74	20230601	215500	10159549900	4725	4725	4725	4725	0
75	20230601	215400	10159549900	4725	4725	4725	4725	0
76	20230601	215300	10159549900	4725	4725	4725	4725	0
77	20230601	215200	10159549900	4725	4725	4725	4725	0
78	20230601	215100	10159549900	4725	4725	4725	4725	0
79	20230601	215000	10159549900	4725	4725	4725	4725	0
80	20230601	214900	10159549900	4725	4725	4725	4725	0
81	20230601	214800	10159549900	4725	4725	4725	4725	0
82	20230601	214700	10159549900	4725	4725	4725	4725	0
83	20230601	214600	10159549900	4725	4725	4725	4725	0
84	20230601	214500	10159549900	4725	4725	4725	4725	0
85	20230601	214400	10159549900	4725	4725	4725	4725	0
86	20230601	214300	10159549900	4725	4725	4725	4725	0
87	20230601	214200	10159549900	4725	4725	4725	4725	0
88	20230601	214100	10159549900	4725	4725	4725	4725	0
89	20230601	214000	10159549900	4725	4725	4725	4725	0
90	20230601	213900	10159549900	4725	4725	4725	4725	0
91	20230601	213800	10159549900	4725	4725	4725	4725	0
92	20230601	213700	10159549900	4725	4725	4725	4725	86288
93	20230601	213600	10159549900	4725	4725	4725	4725	0
94	20230601	213500	10159549900	4725	4725	4725	4725	0
95	20230601	213400	10159549900	4725	4725	4725	4725	0
96	20230601	213300	10159549900	4725	4725	4725	4725	0
97	20230601	213200	10159549900	4725	4725	4725	4725	0
98	20230601	213100	10159549900	4725	4725	4725	4725	0
99	20230601	213000	10159549900	4725	4725	4725	4725	0
100	20230601	212900	10159549900	4725	4725	4725	4725	0
101	20230601	212800	10159549900	4725	4725	4725	4725	0
102	20230601	212700	10159549900	4725	4725	4725	4725	0
103	20230601	212600	10159549900	4725	4725	4725	4725	0
104	20230601	212500	10159549900	4725	4725	4725	4725	0
105	20230601	212400	10159549900	4725	4725	4725	4725	0
106	20230601	212300	10159549900	4725	4725	4725	4725	0
107	20230601	212200	10159549900	4725	4725	4725	4725	0
108	20230601	212100	10159549900	4725	4725	4725	4725	0
109	20230601	212000	10159549900	4725	4725	4725	4725	0
110	20230601	211900	10159549900	4725	4725	4725	4725	0
111	20230601	211800	10159549900	4725	4725	4725	4725	0
112	20230601	211700	10159549900	4725	4725	4725	4725	0
113	20230601	211600	10159549900	4725	4725	4725	4725	0
114	20230601	211500	10159549900	4725	4725	4725	4725	0
115	20230601	211400	10159549900	4725	4725	4725	4725	0
116	20230601	211300	10159549900	4725	4725	4725	4725	0
117	20230601	211200	10159549900	4725	4725	4725	4725	0
118	20230601	211100	10159549900	4725	4725	4725	4725	0
119	20230601	211000	10159549900	4725	4725	4725	4725	0
120	20230601	210900	10159549900	4725	4725	4725	4725	0
121	20230601	210800	10159549900	4725	4725	4725	4725	0
122	20230601	210700	10159549900	4725	4725	4725	4725	86288
123	20230601	210600	10159549900	4725	4725	4725	4725	0
124	20230601	210500	10159549900	4725	4725	4725	4725	0
125	20230601	210400	10159549900	4725	4725	4725	4725	0
126	20230601	210300	10159549900	4725	4725	4725	4725	0
127	20230601	210200	10159549900	4725	4725	4725	4725	0
128	20230601	210100	10159549900	4725	4725	4725	4725	0
129	20230601	210000	10159549900	4725	4725	4725	4725	0
130	20230601	205900	10159549900	4725	4725	4725	4725	0
131	20230601	205800	10159549900	4725	4725	4725	4725	0
132	20230601	205700	10159549900	4725	4725	4725	4725	0
133	20230601	205600	10159549900	4725	4725	4725	4725	0
134	20230601	205500	10159549900	4725	4725	4725	4725	0
135	20230601	205400	10159549900	4725	4725	4725	4725	0
136	20230601	205300	10159549900	4725	4725	4725	4725	0
137	20230601	205200	10159549900	4725	4725	4725	4725	0
138	20230601	205100	10159549900	4725	4725	4725	4725	0
139	20230601	205000	10159549900	4725	4725	4725	4725	0
140	20230601	204900	10159549900	4725	4725	4725	4725	0
141	20230601	204800	10159549900	4725	4725	4725	4725	0
142	20230601	204700	10159549900	4725	4725	4725	4725	0
143	20230601	204600	10159549900	4725	4725	4725	4725	0
144	20230601	204500	10159549900	4725	4725	4725	4725	0
145	20230601	204400	10159549900	4725	4725	4725	4725	0
146	20230601	204300	10159549900	4725	4725	4725	4725	0
147	20230601	204200	10159549900	4725	4725	4725	4725	0
148	20230601	204100	10159549900	4725	4725	4725	4725	0
149	20230601	204000	10159549900	4725	4725	4725	4725	0
150	20230601	203900	10159549900	4725	4725	4725	4725	0
151	20230601	203800	10159549900	4725	4725	4725	4725	0
152	20230601	203700	10159549900	4725	4725	4725	4725	86288
153	20230601	203600	10159549900	4725	4725	4725	4725	0
154	20230601	203500	10159549900	4725	4725	4725	4725	0
155	20230601	203400	10159549900	4725	4725	4725	4725	0
156	20230601	203300	10159549900	4725	4725	4725	4725	0
157	20230601	203200	10159549900	4725	4725	4725	4725	0
158	20230601	203100	10159549900	4725	4725	4725	4725	0
159	20230601	203000	10159549900	4725	4725	4725	4725	0
160	20230601	202900	10159549900	4725	4725	4725	4725	0
161	20230601	202800	10159549900	4725	4725	4725	4725	0
162	20230601	202700	10159549900	4725	4725	4725	4725	0
163	20230601	202600	10159549900	4725	4725	4725	4725	0
164	20230601	202500	10159549900	4725	4725	4725	4725	0
165	20230601	202400	10159549900	4725	4725	4725	4725	0
166	20230601	202300	10159549900	4725	4725	4725	4725	0
167	20230601	202200	10159549900	4725	4725	4725	4725	0
168	20230601	202100	10159549900	4725	4725	4725	4725	0
169	20230601	202000	10159549900	4725	4725	4725	4725	0
170	20230601	201900	10159549900	4725	4725	4725	4725	0
171	20230601	201800	10159549900	4725	4725	4725	4725	0
172	20230601	201700	10159549900	4725	4725	4725	4725	0
173	20230601	201600	10159549900	4725	4725	4725	4725	0
174	20230601	201500	10159549900	4725	4725	4725	4725	0
175	20230601	201400	10159549900	4725	4725	4725	4725	0
176	20230601	201300	10159549900	4725	4725	4725	4725	0
177	20230601	201200	10159549900	4725	4725	4725	4725	0
178	20230601	201100	10159549900	4725	4725	4725	4725	0
179	20230601	201000	10159549900	4725	4725	4725	4725	0
180	20230601	200900	10159549900	4725	4725	4725	4725	0
181	20230601	200800	10159549900	4725	4725	4725	4725	0
182	20230601	200700	10159549900	4725	4725	4725	4725	86288
183	20230601	200600	10159549900	4725	4725	4725	4725	0
184	20230601	200500	10159549900	4725	4725	4725	4725	0
185	20230601	200400	10159549900	4725	4725	4725	4725	0
186	20230601	200300	10159549900	4725	4725	4725	4725	0
187	20230601	200200	10159549900	4725	4725	4725	4725	0
188	20230601	200100	10159549900	4725	4725	4725	4725	0
189	20230601	200000	10159549900	4725	4725	4725	4725	0
190	20230601	195900	10159549900	4725	4725	4725	4725	0
191	20230601	195800	10159549900	4725	4725	4725	4725	0
192	20230601	195700	10159549900	4725	4725	4725	4725	0
193	20230601	195600	10159549900	4725	4725	4725	4725	0
194	20230601	195500	10159549900	4725	4725	4725	4725	0
195	20230601	195400	10159549900	4725	4725	4725	4725	0
196	20230601	195300	10159549900	4725	4725	4725	4725	0
197	20230601	195200	10159549900	4725	4725	4725	4725	0
198	20230601	195100	10159549900	4725	4725	4725	4725	0
199	20230601	195000	10159549900	4725	4725	4725	4725	0
200	20230601	194900	10159549900	4725	4725	4725	4725	0
201	20230601	194800	10159549900	4725	4725	4725	4725	0
202	20230601	194700	10159549900	4725	4725	4725	4725	0
203	20230601	194600	10159549900	4725	4725	4725	4725	0
204	20230601	194500	10159549900	4725	4725	4725	4725	0
205	20230601	194400	10159549900	4725	4725	4725	4725	0
206	20230601	194300	10159549900	4725	4725	4725	4725	0
207	20230601	194200	10159549900	4725	4725	4725	4725	0
208	20230601	194100	10159549900	4725	4725	4725	4725	0
209	20230601	194000	10159549900	4725	4725	4725	4725	0
210	20230601	193900	10159549900	4725	4725	4725	4725	0
211	20230601	193800	10159549900	4725	4725	4725	4725	0
212	20230601	193700	10159549900	4725	4725	4725	4725	86288
213	20230601	193600	10159549900	4725	4725	4725	4725	0
214	20230601	193500	10159549900	4725	4725	4725	4725	0
215	20230601	193400	10159549900	4725	4725	4725	4725	0
216	20230601	193300	10159549900	4725	4725	4725	4725	0
217	20230601	193200	10159549900	4725	4725	4725	4725	0
218	20230601	193100	10159549900	4725	4725	4725	4725	0
219	20230601	193000	10159549900	4725	4725	4725	4725	0
220	20230601	192900	10159549900	4725	4725	4725	4725	0
221	20230601	192800	10159549900	4725	4725	4725	4725	0
222	20230601	192700	10159549900	4725	4725	4725	4725	0
223	20230601	192600	10159549900	4725	4725	4725	4725	0
224	20230601	192500	10159549900	4725	4725	4725	4725	0
225	20230601	192400	10159549900	4725	4725	4725	4725	0
226	20230601	192300	10159549900	4725	4725	4725	4725	0
227	20230601	192200	10159549900	4725	4725	4725	4725	0
228	20230601	192100	10159549900	4725	4725	4725	4725	0
229	20230601	192000	10159549900	4725	4725	4725	4725	0
230	20230601	191900	10159549900	4725	4725	4725	4725	0
231	20230601	191800	10159549900	4725	4725	4725	4725	0
232	20230601	191700	10159549900	4725	4725	4725	4725	0
233	20230601	191600	10159549900	4725	4725	4725	4725	0
234	20230601	191500	10159549900	4725	4725	4725	4725	0
235	20230601	191400	10159549900	4725	4725	4725	4725	0
236	20230601	191300	10159549900	4725	4725	4725	4725	0
237	20230601	191200	10159549900	4725	4725	4725	4725	0
238	20230601	191100	10159549900	4725	4725	4725	4725	0
239	20230601	191000	10159549900	4725	4725	4725	4725	0
240	20230601	190900	10159549900	4725	4725	4725	4725	0
241	20230601	190800	10159549900	4725	4725	4725	4725	0
242	20230601	190700	10159549900	4725	4725	4725	4725	86288
243	20230601	190600	10159549900	4725	4725	4725	4725	0
244	20230601	190500	10159549900	4725	4725	4725	4725	0
245	20230601	190400	10159549900	4725	4725	4725	4725	0
246	20230601	190300	10159549900	4725	4725	4725	4725	0
247	20230601	190200	10159549900	4725	4725	4725	4725	0
248	20230601	190100	10159549900	4725	4725	4725	4725	0
249	20230601	190000	10159549900	4725	4725	4725	4725	0
250	20230601	185900	10159549900	4725	4725	4725	4725	0
251	20230601	185800	10159549900	4725	4725	4725	4725	0
252	20230601	185700	10159549900	4725	4725	4725	4725	0
253	20230601	185600	10159549900	4725	4725	4725	4725	0
254	20230601	185500	10159549900	4725	4725	4725	4725	0
255	20230601	185400	10159549900	4725	4725	4725	4725	0
256	20230601	185300	10159549900	4725	4725	4725	4725	0
257	20230601	185200	10159549900	4725	4725	4725	4725	0
258	20230601	185100	10159549900	4725	4725	4725	4725	0
259	20230601	185000	10159549900	4725	4725	4725	4725	0
260	20230601	184900	10159549900	4725	4725	4725	4725	0
261	20230601	184800	10159549900	4725	4725	4725	4725	0
262	20230601	184700	10159549900	4725	4725	4725	4725	0
263	20230601	184600	10159549900	4725	4725	4725	4725	0
264	20230601	184500	10159549900	4725	4725	4725	4725	0
265	20230601	184400	10159549900	4725	4725	4725	4725	0
266	20230601	184300	10159549900	4725	4725	4725	4725	0
267	20230601	184200	10159549900	4725	4725	4725	4725	0
268	20230601	184100	10159549900	4725	4725	4725	4725	0
269	20230601	184000	10159549900	4725	4725	4725	4725	0
270	20230601	183900	10159549900	4725	4725	4725	4725	0
271	20230601	183800	10159549900	4725	4725	4725	4725	0
272	20230601	183700	10159549900	4725	4725	4725	4725	86288
273	20230601	183600	10159549900	4725	4725	4725	4725	0
274	20230601	183500	10159549900	4725	4725	4725	4725	0
275	20230601	183400	10159549900	4725	4725	4725	4725	0
276	20230601	183300	10159549900	4725	4725	4725	4725	0
277	20230601	183200	10159549900	4725	4725	4725	4725	0
278	20230601	183100	10159549900	4725	4725	4725	4725	0
279	20230601	183000	10159549900	4725	4725	4725	4725	0
280	20230601	182900	10159549900	4725	4725	4725	4725	0
281	20230601	182800	10159549900	4725	4725	4725	4725	0
282	20230601	182700	10159549900	4725	4725	4725	4725	0
283	20230601	182600	10159549900	4725	4725	4725	4725	0
284	20230601	182500	10159549900	4725	4725	4725	4725	0
285	20230601	182400	10159549900	4725	4725	4725	4725	0
286	20230601	182300	10159549900	4725	4725	4725	4725	0
287	20230601	182200	10159549900	4725	4725	4725	4725	0
288	20230601	182100	10159549900	4725	4725	4725	4725	0
289	20230601	182000	10159549900	4725	4725	4725	4725	0
290	20230601	181900	10159549900	4725	4725	4725	4725	0
291	20230601	181800	10159549900	4725	4725	4725	4725	0
292	20230601	181700	10159549900	4725	4725	4725	4725	0
293	20230601	181600	10159549900	4725	4725	4725	4725	0
294	20230601	181500	10159549900	4725	4725	4725	4725	0
295	20230601	181400	10159549900	4725	4725	4725	4725	0
296	20230601	181300	10159549900	4725	4725	4725	4725	0
297	20230601	181200	10159549900	4725	4725	4725	4725	0
298	20230601	181100	10159549900	4725	4725	4725	4725	0
299	20230601	181000	10159549900	4725	4725	4725	4725	0
300	20230601	180900	10159549900	4725	4725	4725	4725	0
301	20230601	180800	10159549900	4725	4725	4725	4725	0
302	20230601	180700	10159549900	4725	4725	4725	4725	86288
303	20230601	180600	10159549900	4725	4725	4725	4725	0
304	20230601	180500	10159549900	4725	4725	4725	4725	0
305	20230601	180400	10159549900	4725	4725	4725	4725	0
306	20230601	180300	10159549900	4725	4725	4725	4725	0
307	20230601	180200	10159549900	4725	4725	4725	4725	0
308	20230601	180100	10159549900	4725	4725	4725	4725	0
309	20230601	180000	10159549900	4725	4725	4725	4725	0
310	20230601	175900	10159549900	4725	4725	4725	4725	0
311	20230601	175800	10159549900	4725	4725	4725	4725	0
312	20230601	175700	10159549900	4725	4725	4725	4725	0
313	20230601	175600	10159549900	4725	4725	4725	4725	0
314	20230601	175500	10159549900	4725	4725	4725	4725	0
315	20230601	175400	10159549900	4725	4725	4725	4725	0
316	20230601	175300	10159549900	4725	4725	4725	4725	0
317	20230601	175200	10159549900	4725	4725	4725	4725	0
318	20230601	175100	10159549900	4725	4725	4725	4725	0
319	20230601	175000	10159549900	4725	4725	4725	4725	0
320	20230601	174900	10159549900	4725	4725	4725	4725	0
321	20230601	174800	10159549900	4725	4725	4725	4725	0
322	20230601	174700	10159549900	4725	4725	4725	4725	0
323	20230601	174600	10159549900	4725	4725	4725	4725	0
324	20230601	174500	10159549900	4725	4725	4725	4725	0
325	20230601	174400	10159549900	4725	4725	4725	4725	0
326	20230601	174300	10159549900	4725	4725	4725	4725	0
327	20230601	174200	10159549900	4725	4725	4725	4725	0
328	20230601	174100	10159549900	4725	4725	4725	4725	0
329	20230601	174000	10159549900	4725	4725	4725	4725	0
330	20230601	173900	10159549900	4725	4725	4725	4725	0
331	20230601	173800	10159549900	4725	4725	4725	4725	0
332	20230601	173700	10159549900	4725	4725	4725	4725	86288
333	20230601	173600	10159549900	4725	4725	4725	4725	0
334	20230601	173500	10159549900	4725	4725	4725	4725	0
335	20230601	173400	10159549900	4725	4725	4725	4725	0
336	20230601	173300	10159549900	4725	4725	4725	4725	0
337	20230601	173200	10159549900	4725	4725	4725	4725	0
338	20230601	173100	10159549900	4725	4725	4725	4725	0
339	20230601	173000	10159549900	4725	4725	4725	4725	0
340	20230601	172900	10159549900	4725	4725	4725	4725	0
341	20230601	172800	10159549900	4725	4725	4725	4725	0
342	20230601	172700	10159549900	4725	4725	4725	4725	0
343	20230601	172600	10159549900	4725	4725	4725	4725	0
344	20230601	172500	10159549900	4725	4725	4725	4725	0
345	20230601	172400	10159549900	4725	4725	4725	4725	0
346	20230601	172300	10159549900	4725	4725	4725	4725	0
347	20230601	172200	10159549900	4725	4725	4725	4725	0
348	20230601	172100	10159549900	4725	4725	4725	4725	0
349	20230601	172000	10159549900	4725	4725	4725	4725	0
350	20230601	171900	10159549900	4725	4725	4725	4725	0
351	20230601	171800	10159549900	4725	4725	4725	4725	0
352	20230601	171700	10159549900	4725	4725	4725	4725	0
353	20230601	171600	10159549900	4725	4725	4725	4725	0
354	20230601	171500	10159549900	4725	4725	4725	4725	0
355	20230601	171400	10159549900	4725	4725	4725	4725	0
356	20230601	171300	10159549900	4725	4725	4725	4725	0
357	20230601	171200	10159549900	4725	4725	4725	4725	0
358	20230601	171100	10159549900	4725	4725	4725	4725	0
359	20230601	171000	10159549900	4725	4725	4725	4725	0
360	20230601	170900	10159549900	4725	4725	4725	4725	0
361	20230601	170800	10159549900	4725	4725	4725	4725	0
362	20230601	170700	10159549900	4725	4725	4725	4725	86288
363	20230601	170600	10159549900	4725	4725	4725	4725	0
364	20230601	170500	10159549900	4725	4725	4725	4725	0
365	20230601	170400	10159549900	4725	4725	4725	4725	0
366	20230601	170300	10159549900	4725	4725	4725	4725	0
367	20230601	170200	10159549900	4725	4725	4725	4725	0
368	20230601	170100	10159549900	4725	4725	4725	4725	0
369	20230601	170000	10159549900	4725	4725	4725	4725	0
370	20230601	165900	10159549900	4725	4725	4725	4725	0
371	20230601	165800	10159549900	4725	4725	4725	4725	0
372	20230601	165700	10159549900	4725	4725	4725	4725	0
373	20230601	165600	10159549900	4725	4725	4725	4725	0
374	20230601	165500	10159549900	4725	4725	4725	4725	0
375	20230601	165400	10159549900	4725	4725	4725	4725	0
376	20230601	165300	10159549900	4725	4725	4725	4725	0
377	20230601	165200	10159549900	4725	4725	4725	4725	0
378	20230601	165100	10159549900	4725	4725	4725	4725	0
379	20230601	165000	10159549900	4725	4725	4725	4725	0
380	20230601	164900	10159549900	4725	4725	4725	4725	0
381	20230601	164800	10159549900	4725	4725	4725	4725	0
382	20230601	164700	10159549900	4725	4725	4725	4725	0
383	20230601	164600	10159549900	4725	4725	4725	4725	0
384	20230601	164500	10159549900	4725	4725	4725	4725	0
385	20230601	164400	10159549900	4725	4725	4725	4725	0
386	20230601	164300	10159549900	4725	4725	4725	4725	0
387	20230601	164200	10159549900	4725	4725	4725	4725	0
388	20230601	164100	10159549900	4725	4725	4725	4725	0
389	20230601	164000	10159549900	4725	4725	4725	4725	0
390	20230601	163900	10159549900	4725	4725	4725	4725	0
391	20230601	163800	10159549900	4725	4725	4725	4725	0
392	20230601	163700	10159549900	4725	4725	4725	4725	86288
393	20230601	163600	10159549900	4725	4725	4725	4725	0
394	20230601	163500	10159549900	4725	4725	4725	4725	0
395	20230601	163400	10159549900	4725	4725	4725	4725	0
396	20230601	163300	10159549900	4725	4725	4725	4725	0
397	20230601	163200	10159549900	4725	4725	4725	4725	0
398	20230601	163100	10159549900	4725	4725	4725	4725	0
399	20230601	163000	10159549900	4725	4725	4725	4725	0
400	20230601	162900	10159549900	4725	4725	4725	4725	0
401	20230601	162800	10159549900	4725	4725	4725	4725	0
402	20230601	162700	10159549900	4725	4725	4725	4725	0
403	20230601	162600	10159549900	4725	4725	4725	4725	0
404	20230601	162500	10159549900	4725	4725	4725	4725	0
405	20230601	162400	10159549900	4725	4725	4725	4725	0
406	20230601	162300	10159549900	4725	4725	4725	4725	0
407	20230601	162200	10159549900	4725	4725	4725	4725	0
408	20230601	162100	10159549900	4725	4725	4725	4725	0
409	20230601	162000	10159549900	4725	4725	4725	4725	0
410	20230601	161900	10159549900	4725	4725	4725	4725	0
411	20230601	161800	10159549900	4725	4725	4725	4725	0
412	20230601	161700	10159549900	4725	4725	4725	4725	0
413	20230601	161600	10159549900	4725	4725	4725	4725	0
414	20230601	161500	10159549900	4725	4725	4725	4725	0
415	20230601	161400	10159549900	4725	4725	4725	4725	0
416	20230601	161300	10159549900	4725	4725	4725	4725	0
417	20230601	161200	10159549900	4725	4725	4725	4725	0
418	20230601	161100	10159549900	4725	4725	4725	4725	0
419	20230601	161000	10159549900	4725	4725	4725	4725	0
420	20230601	160900	10159549900	4725	4725	4725	4725	0
421	20230601	160800	10159549900	4725	4725	4725	4725	0
422	20230601	160700	10159549900	4725	4725	4725	4725	86288
423	20230601	160600	10159549900	4725	4725	4725	4725	0
424	20230601	160500	10159549900	4725	4725	4725	4725	0
425	20230601	160400	10159549900	4725	4725	4725	4725	0
426	20230601	160300	10159549900	4725	4725	4725	4725	0
427	20230601	160200	10159549900	4725	4725	4725	4725	0
428	20230601	160100	10159549900	4725	4725	4725	4725	0
429	20230601	160000	10159549900	4725	4725	4725	4725	0
430	20230601	155900	10159549900	4725	4725	4725	4725	0
431	20230601	155800	10159549900	4725	4725	4725	4725	0
432	20230601	155700	10159549900	4725	4725	4725	4725	0
433	20230601	155600	10159549900	4725	4725	4725	4725	0
434	20230601	155500	10159549900	4725	4725	4725	4725	0
435	20230601	155400	10159549900	4725	4725	4725	4725	0
436	20230601	155300	10159549900	4725	4725	4725	4725	0
437	20230601	155200	10159549900	4725	4725	4725	4725	0
438	20230601	155100	10159549900	4725	4725	4725	4725	0
439	20230601	155000	10159549900	4725	4725	4725	4725	0
440	20230601	154900	10159549900	4725	4725	4725	4725	0
441	20230601	154800	10159549900	4725	4725	4725	4725	0
442	20230601	154700	10159549900	4725	4725	4725	4725	0
443	20230601	154600	10159549900	4725	4725	4725	4725	0
444	20230601	154500	10159549900	4725	4725	4725	4725	0
445	20230601	154400	10159549900	4725	4725	4725	4725	0
446	20230601	154300	10159549900	4725	4725	4725	4725	0
447	20230601	154200	10159549900	4725	4725	4725	4725	0
448	20230601	154100	10159549900	4725	4725	4725	4725	0
449	20230601	154000	10159549900	4725	4725	4725	4725	0
450	20230601	153900	10159549900	4725	4725	4725	4725	0
451	20230601	153800	10159549900	4725	4725	4725	4725	0
452	20230601	153700	10159549900	4725	4725	4725	4725	86288
453	20230601	153600	10159549900	4725	4725	4725	4725	0
454	20230601	153500	10159549900	4725	4725	4725	4725	0
455	20230601	153400	10159549900	4725	4725	4725	4725	0
456	20230601	153300	10159549900	4725	4725	4725	4725	0
457	20230601	153200	10159549900	4725	4725	4725	4725	0
458	20230601	153100	10159549900	4725	4725	4725	4725	0
459	20230601	153000	10159549900	4725	4725	4725	4725	86288
460	20230601	152900	9751839100	4740	4740	4740	4740	0
461	20230601	152800	9751839100	4740	4740	4740	4740	0
462	20230601	152700	9751839100	4740	4740	4740	4740	0
463	20230601	152600	9751839100	4740	4740	4740	4740	0
464	20230601	152500	9751839100	4740	4740	4740	4740	0
465	20230601	152400	9751839100	4740	4740	4740	4740	0
466	20230601	152300	9751839100	4740	4740	4740	4740	0
467	20230601	152200	9751839100	4740	4740	4740	4740	0
468	20230601	152100	9751839100	4740	4740	4740	4740	0
469	20230601	152000	9751839100	4740	4740	4740	4740	0
470	20230601	151900	9751839100	4740	4740	4740	4735	7935
471	20230601	151800	9714230565	4740	4735	4740	4730	5711
472	20230601	151700	9687180975	4735	4735	4735	4730	7709
473	20230601	151600	9650694575	4735	4730	4735	4730	5294
474	20230601	151500	9625638830	4735	4730	4735	4725	6983
475	20230601	151400	9592611440	4735	4725	4735	4725	9861
476	20230601	151300	9545963190	4730	4725	4730	4725	4707
477	20230601	151200	9523715325	4730	4725	4730	4720	5193
478	20230601	151100	9499182860	4720	4720	4725	4720	3755
479	20230601	151000	9481457580	4725	4725	4725	4720	2834
480	20230601	150900	9468078970	4725	4720	4725	4720	2238
481	20230601	150800	9457513830	4725	4725	4730	4725	7412
482	20230601	150700	9422487605	4725	4720	4730	4720	6923
483	20230601	150600	9389773155	4725	4720	4725	4720	3158
484	20230601	150500	9374864140	4720	4720	4725	4720	2108
485	20230601	150400	9364913835	4720	4720	4725	4720	6711
486	20230601	150300	9333215775	4720	4720	4725	4720	2531
487	20230601	150200	9321269255	4725	4720	4725	4720	1766
488	20230601	150100	9312932535	4725	4715	4725	4715	5409
489	20230601	150000	9287405295	4720	4715	4720	4715	3095
490	20230601	145900	9272805170	4720	4715	4720	4715	4776
491	20230601	145800	9250284885	4720	4720	4720	4715	3476
492	20230601	145700	9233888075	4720	4720	4720	4715	7036
493	20230601	145600	9200690945	4720	4725	4725	4715	10310
494	20230601	145500	9152028090	4725	4725	4725	4720	2239
495	20230601	145400	9141455150	4725	4720	4725	4720	5069
496	20230601	145300	9117529080	4720	4720	4725	4720	2082
497	20230601	145200	9107700660	4725	4725	4730	4720	7285
498	20230601	145100	9073302320	4730	4725	4730	4720	3088
499	20230601	145000	9058713855	4720	4725	4730	4720	3702
500	20230601	144900	9041233340	4720	4725	4730	4720	10856
501	20230601	144800	8989944785	4725	4720	4725	4720	1439
502	20230601	144700	8983150430	4725	4725	4725	4720	5238
503	20230601	144600	8958420235	4720	4725	4730	4720	5853
504	20230601	144500	8930767985	4725	4730	4730	4720	2702
505	20230601	144400	8918002620	4720	4725	4730	4720	4030
506	20230601	144300	8898961350	4730	4720	4730	4715	28508
507	20230601	144200	8764343340	4720	4715	4720	4715	5957
508	20230601	144100	8736250560	4715	4715	4720	4715	3570
509	20230601	144000	8719410530	4715	4720	4720	4715	4589
510	20230601	143900	8697771230	4720	4720	4720	4715	2664
511	20230601	143800	8685209250	4715	4720	4720	4715	3092
512	20230601	143700	8670628205	4715	4715	4720	4715	3445
513	20230601	143600	8654383525	4715	4720	4725	4715	7204
514	20230601	143500	8620391220	4720	4720	4720	4715	6463
515	20230601	143400	8589899595	4725	4720	4725	4715	3324
516	20230601	143300	8574209900	4720	4720	4725	4720	2193
517	20230601	143200	8563857470	4720	4720	4725	4715	4626
518	20230601	143100	8542022050	4720	4720	4725	4720	3623
519	20230601	143000	8524920995	4720	4720	4725	4720	3973
520	20230601	142900	8506167315	4725	4730	4730	4720	2834
521	20230601	142800	8492786175	4730	4725	4730	4720	4655
522	20230601	142700	8470802215	4720	4720	4730	4720	9774
523	20230601	142600	8424624195	4720	4720	4725	4720	2714
524	20230601	142500	8411813665	4725	4720	4725	4720	6507
525	20230601	142400	8381100110	4720	4720	4725	4720	2353
526	20230601	142300	8369993760	4725	4720	4725	4720	5022
527	20230601	142200	8346288965	4720	4715	4725	4715	5672
528	20230601	142100	8319518770	4715	4715	4720	4710	5736
529	20230601	142000	8292472475	4715	4715	4720	4715	3419
530	20230601	141900	8276346560	4720	4715	4720	4715	6360
531	20230601	141800	8246357600	4715	4720	4720	4715	4298
532	20230601	141700	8226080935	4720	4720	4725	4715	1920
533	20230601	141600	8217018460	4720	4720	4725	4715	7513
534	20230601	141500	8181563575	4720	4720	4725	4720	1520
535	20230601	141400	8174388815	4725	4725	4725	4715	2945
536	20230601	141300	8160488540	4725	4725	4725	4715	5394
537	20230601	141200	8135020470	4720	4715	4720	4715	4939
538	20230601	141100	8111722025	4715	4720	4720	4715	3971
539	20230601	141000	8092998340	4715	4720	4720	4715	2254
540	20230601	140900	8082369250	4720	4715	4720	4715	5338
541	20230601	140800	8057192480	4720	4720	4725	4715	5795
542	20230601	140700	8029848625	4720	4715	4720	4715	2065
543	20230601	140600	8020111765	4715	4715	4720	4715	8151
544	20230601	140500	7981676450	4720	4720	4720	4715	2893
545	20230601	140400	7968034245	4725	4725	4725	4715	5316
546	20230601	140300	7942941370	4720	4715	4725	4715	2497
547	20230601	140200	7931157145	4725	4720	4725	4715	2075
548	20230601	140100	7921363965	4720	4715	4725	4715	3982
549	20230601	140000	7902574985	4720	4720	4725	4715	4103
550	20230601	135900	7883217690	4720	4720	4725	4720	3584
551	20230601	135800	7866299755	4725	4725	4725	4720	3600
552	20230601	135700	7849299930	4725	4720	4725	4715	4273
553	20230601	135600	7829148575	4715	4725	4725	4715	4453
554	20230601	135500	7808132070	4720	4720	4725	4720	1813
555	20230601	135400	7799572630	4725	4720	4730	4720	4050
556	20230601	135300	7780448855	4720	4725	4725	4720	4754
557	20230601	135200	7758006205	4725	4725	4725	4720	3821
558	20230601	135100	7739964255	4725	4720	4730	4715	4573
559	20230601	135000	7718385930	4715	4715	4720	4715	2979
560	20230601	134900	7704333090	4715	4720	4720	4715	7286
561	20230601	134800	7669978590	4715	4715	4720	4715	2953
562	20230601	134700	7656045350	4720	4720	4725	4715	2863
563	20230601	134600	7642543410	4720	4720	4725	4715	4160
564	20230601	134500	7622919130	4720	4720	4725	4715	4067
565	20230601	134400	7603735435	4720	4720	4725	4715	2406
566	20230601	134300	7592383005	4720	4720	4725	4715	2439
567	20230601	134200	7580878240	4720	4720	4725	4715	4030
568	20230601	134100	7561871660	4720	4725	4725	4715	5110
569	20230601	134000	7537753630	4725	4720	4730	4720	9647
570	20230601	133900	7492163995	4720	4725	4725	4720	5129
571	20230601	133800	7467944180	4720	4720	4725	4720	4482
572	20230601	133700	7446789055	4725	4725	4725	4720	2782
573	20230601	133600	7433655855	4720	4725	4730	4720	2668
574	20230601	133500	7421054165	4725	4730	4730	4720	3756
575	20230601	133400	7403315985	4725	4725	4730	4720	2278
576	20230601	133300	7392552675	4725	4725	4735	4720	10008
577	20230601	133200	7345248480	4730	4730	4730	4720	3858
578	20230601	133100	7327014605	4730	4730	4730	4725	2896
579	20230601	133000	7313330575	4725	4710	4725	4705	26023
580	20230601	132900	7190624630	4710	4705	4710	4705	1570
581	20230601	132800	7183236840	4705	4705	4710	4705	7420
582	20230601	132700	7148308040	4705	4705	4710	4705	4290
583	20230601	132600	7128119205	4705	4710	4710	4705	5057
584	20230601	132500	7104321960	4715	4715	4720	4710	8510
585	20230601	132400	7064213105	4715	4710	4715	4710	2132
586	20230601	132300	7054170845	4710	4715	4715	4710	4744
587	20230601	132200	7031826055	4715	4715	4715	4710	3069
588	20230601	132100	7017370325	4710	4715	4715	4710	2757
589	20230601	132000	7004384035	4715	4715	4715	4710	3161
590	20230601	131900	6989494870	4710	4710	4715	4710	1389
591	20230601	131800	6982950680	4710	4720	4720	4710	6340
592	20230601	131700	6953070705	4720	4715	4720	4715	2893
593	20230601	131600	6939425320	4720	4720	4720	4715	1150
594	20230601	131500	6934001915	4720	4710	4720	4710	10534
595	20230601	131400	6884357980	4710	4710	4715	4710	2265
596	20230601	131300	6873689345	4715	4715	4715	4710	3537
597	20230601	131200	6857029525	4715	4710	4715	4710	1968
598	20230601	131100	6847760225	4710	4715	4715	4710	2912
599	20230601	131000	6834044325	4715	4715	4715	4710	2745
600	20230601	130900	6821113755	4715	4710	4715	4710	1947
601	20230601	130800	6811940410	4715	4720	4720	4715	3020
602	20230601	130700	6797696780	4720	4715	4720	4710	7325
603	20230601	130600	6763168430	4715	4715	4720	4710	3802
604	20230601	130500	6745241415	4715	4715	4715	4710	2952
605	20230601	130400	6731330905	4710	4715	4720	4710	2194
606	20230601	130300	6720987115	4715	4715	4720	4715	4666
607	20230601	130200	6698986225	4715	4715	4720	4715	2573
608	20230601	130100	6686854405	4715	4715	4720	4710	1237
609	20230601	130000	6681026475	4715	4720	4720	4710	3521
610	20230601	125900	6664428285	4720	4715	4720	4715	3090
611	20230601	125800	6649858255	4720	4715	4720	4715	1209
612	20230601	125700	6644157735	4715	4715	4720	4710	9239
613	20230601	125600	6600594395	4715	4725	4725	4715	2344
614	20230601	125500	6589537905	4725	4720	4725	4720	4242
615	20230601	125400	6569515375	4725	4720	4725	4720	1360
616	20230601	125300	6563095910	4720	4720	4725	4720	2619
617	20230601	125200	6550734225	4725	4730	4730	4720	4563
618	20230601	125100	6529173800	4725	4725	4730	4725	3779
619	20230601	125000	6511317445	4730	4725	4730	4725	7550
620	20230601	124900	6475643355	4730	4730	4730	4725	2409
621	20230601	124800	6464258635	4730	4730	4730	4725	6152
622	20230601	124700	6435173365	4730	4725	4730	4725	3063
623	20230601	124600	6420699910	4730	4725	4730	4725	2065
624	20230601	124500	6410941380	4730	4730	4735	4725	3575
625	20230601	124400	6394036340	4730	4725	4735	4725	3955
626	20230601	124300	6375327300	4725	4735	4735	4725	13328
627	20230601	124200	6312315930	4730	4730	4735	4730	2615
628	20230601	124100	6299943920	4730	4730	4735	4730	2595
629	20230601	124000	6287666810	4735	4735	4735	4730	2563
630	20230601	123900	6275543285	4735	4730	4735	4730	4176
631	20230601	123800	6255781230	4730	4730	4735	4730	1691
632	20230601	123700	6247782665	4735	4735	4735	4730	4026
633	20230601	123600	6228733355	4735	4740	4740	4730	1956
634	20230601	123500	6219473470	4740	4730	4740	4730	5441
635	20230601	123400	6193719155	4735	4725	4735	4720	8174
636	20230601	123300	6155060205	4725	4730	4730	4720	6485
637	20230601	123200	6124413775	4730	4725	4735	4725	9409
638	20230601	123100	6079924210	4725	4730	4730	4725	8037
639	20230601	123000	6041949025	4725	4730	4730	4725	3505
640	20230601	122900	6025382975	4725	4735	4735	4725	4099
641	20230601	122800	6005995530	4735	4730	4735	4730	1606
642	20230601	122700	5998399140	4730	4735	4740	4730	2904
643	20230601	122600	5984661610	4735	4735	4740	4730	6473
644	20230601	122500	5954010510	4735	4735	4740	4730	2727
645	20230601	122400	5941102160	4740	4735	4740	4730	24138
646	20230601	122300	5826730975	4730	4735	4735	4730	2019
647	20230601	122200	5817180485	4730	4730	4735	4730	2847
648	20230601	122100	5803711495	4735	4735	4735	4730	2858
649	20230601	122000	5790192195	4735	4735	4735	4730	4634
650	20230601	121900	5768263020	4730	4740	4740	4730	2628
651	20230601	121800	5755826525	4740	4740	4745	4730	13284
652	20230601	121700	5692892045	4745	4740	4745	4725	9174
653	20230601	121600	5649439160	4740	4730	4740	4725	18906
654	20230601	121500	5559916345	4725	4730	4730	4725	3274
655	20230601	121400	5544441085	4725	4725	4730	4725	5363
656	20230601	121300	5519093235	4725	4730	4730	4725	2163
657	20230601	121200	5508871520	4730	4730	4730	4725	5108
658	20230601	121100	5484720205	4725	4730	4730	4725	2105
659	20230601	121000	5474771780	4730	4730	4735	4725	4452
660	20230601	120900	5453726110	4730	4735	4735	4725	2309
661	20230601	120800	5442806280	4730	4725	4730	4725	4071
662	20230601	120700	5423559060	4730	4730	4730	4725	2252
663	20230601	120600	5412915935	4730	4730	4730	4725	3386
664	20230601	120500	5396915095	4730	4720	4730	4715	16496
665	20230601	120400	5319044640	4720	4715	4720	4715	3259
666	20230601	120300	5303677210	4715	4720	4720	4715	4117
667	20230601	120200	5284261190	4720	4710	4720	4710	10705
668	20230601	120100	5233800285	4710	4715	4715	4710	3644
669	20230601	120000	5216629225	4710	4710	4715	4710	3416
670	20230601	115900	5200535885	4710	4710	4715	4710	4307
671	20230601	115800	5180248890	4715	4710	4715	4710	849
672	20230601	115700	5176249730	4715	4710	4715	4710	3097
673	20230601	115600	5161661420	4710	4710	4715	4710	1219
674	20230601	115500	5155919870	4710	4710	4715	4710	2881
675	20230601	115400	5142350315	4715	4710	4715	4710	3010
676	20230601	115300	5128171655	4715	4715	4715	4710	921
677	20230601	115200	5123833635	4710	4715	4715	4710	1956
678	20230601	115100	5114620770	4710	4710	4715	4710	3967
679	20230601	115000	5095928665	4715	4710	4715	4710	2914
680	20230601	114900	5082203190	4715	4715	4715	4710	2446
681	20230601	114800	5070681360	4715	4715	4720	4710	5937
682	20230601	114700	5042693950	4710	4715	4715	4710	4064
683	20230601	114600	5023546080	4715	4710	4715	4705	2805
684	20230601	114500	5010333485	4710	4710	4715	4710	1598
685	20230601	114400	5002806865	4710	4715	4715	4710	2432
686	20230601	114300	4991351740	4710	4715	4715	4710	3662
687	20230601	114200	4974100435	4715	4710	4715	4710	1027
688	20230601	114100	4969262975	4710	4710	4715	4710	2243
689	20230601	114000	4958698130	4715	4715	4715	4710	1382
690	20230601	113900	4952188880	4715	4710	4715	4710	4152
691	20230601	113800	4932629140	4710	4710	4715	4710	5071
692	20230601	113700	4908730675	4715	4710	4715	4710	2074
693	20230601	113600	4898961365	4715	4715	4715	4710	4473
694	20230601	113500	4877889295	4715	4715	4715	4710	724
695	20230601	113400	4874479080	4715	4715	4720	4710	2588
696	20230601	113300	4862276370	4720	4715	4720	4710	2115
697	20230601	113200	4852302550	4715	4705	4720	4700	7410
698	20230601	113100	4817392220	4705	4710	4710	4700	14563
699	20230601	113000	4748879820	4710	4710	4710	4705	1971
700	20230601	112900	4739605230	4710	4705	4710	4705	2166
701	20230601	112800	4729413590	4710	4710	4710	4705	3661
702	20230601	112700	4712183950	4710	4710	4710	4705	2487
703	20230601	112600	4700479070	4710	4705	4710	4700	6858
704	20230601	112500	4668216935	4700	4705	4705	4700	3125
705	20230601	112400	4653527705	4700	4700	4705	4700	3466
706	20230601	112300	4637236530	4705	4705	4705	4700	2042
707	20230601	112200	4627639055	4700	4705	4705	4700	1331
708	20230601	112100	4621382730	4705	4700	4705	4700	5487
709	20230601	112000	4595581370	4700	4705	4705	4700	3310
710	20230601	111900	4580023560	4700	4700	4705	4700	4777
711	20230601	111800	4557570365	4700	4700	4705	4700	3885
712	20230601	111700	4539306535	4705	4700	4705	4700	3017
713	20230601	111600	4525122640	4705	4705	4705	4700	2766
714	20230601	111500	4512120910	4700	4705	4705	4700	1692
715	20230601	111400	4504168060	4705	4700	4705	4700	4666
716	20230601	111300	4482224280	4700	4705	4705	4700	8349
717	20230601	111200	4442959000	4710	4705	4710	4705	2717
718	20230601	111100	4430175095	4705	4705	4710	4705	1905
719	20230601	111000	4421211970	4710	4705	4710	4705	1917
720	20230601	110900	4412191820	4705	4705	4710	4705	2136
721	20230601	110800	4402141875	4705	4710	4710	4705	2989
722	20230601	110700	4388078410	4710	4710	4710	4705	2269
723	20230601	110600	4377401285	4705	4710	4715	4705	8791
724	20230601	110500	4336000390	4715	4710	4715	4710	3707
725	20230601	110400	4318537885	4715	4715	4715	4710	4468
726	20230601	110300	4297492710	4715	4710	4715	4710	3571
727	20230601	110200	4280667350	4710	4715	4715	4710	1712
728	20230601	110100	4272600525	4710	4710	4715	4710	5550
729	20230601	110000	4246454650	4715	4710	4715	4710	7742
730	20230601	105900	4209968235	4710	4710	4715	4710	2705
731	20230601	105800	4197224265	4710	4710	4715	4710	7376
732	20230601	105700	4162483180	4710	4715	4715	4710	1870
733	20230601	105600	4153675410	4710	4715	4715	4710	2415
734	20230601	105500	4142299660	4710	4710	4715	4710	1450
735	20230601	105400	4135469990	4710	4715	4715	4710	4475
736	20230601	105300	4114387630	4715	4710	4715	4705	8025
737	20230601	105200	4076599685	4710	4710	4710	4705	16622
738	20230601	105100	3998322665	4715	4715	4720	4710	4791
739	20230601	105000	3975737830	4715	4715	4720	4715	3804
740	20230601	104900	3957799775	4720	4715	4720	4715	2570
741	20230601	104800	3945681075	4720	4715	4720	4715	1240
742	20230601	104700	3939834055	4715	4715	4720	4715	2878
743	20230601	104600	3926264270	4715	4720	4720	4715	2512
744	20230601	104500	3914417895	4720	4720	4725	4715	2736
745	20230601	104400	3901506385	4720	4720	4720	4715	3013
746	20230601	104300	3887293355	4720	4730	4730	4715	20164
747	20230601	104200	3792052480	4725	4725	4730	4725	9318
748	20230601	104100	3747992565	4725	4730	4735	4725	10042
749	20230601	104000	3700508185	4730	4725	4730	4720	15194
750	20230601	103900	3628671225	4725	4720	4725	4720	6444
751	20230601	103800	3598249365	4720	4725	4725	4715	3263
752	20230601	103700	3582849620	4725	4720	4725	4720	3093
753	20230601	103600	3568249195	4720	4725	4725	4720	3160
754	20230601	103500	3553331590	4720	4720	4725	4715	8182
755	20230601	103400	3514724305	4720	4715	4720	4715	2962
756	20230601	103300	3500757495	4715	4720	4720	4715	3033
757	20230601	103200	3486456600	4720	4710	4720	4710	7503
758	20230601	103100	3451078520	4715	4715	4715	4710	5409
759	20230601	103000	3425592825	4715	4720	4720	4710	9017
760	20230601	102900	3383088475	4720	4720	4720	4715	3539
761	20230601	102800	3366398905	4720	4720	4720	4715	4897
762	20230601	102700	3343290655	4720	4710	4720	4710	13623
763	20230601	102600	3279067000	4710	4705	4715	4700	10267
764	20230601	102500	3230716730	4705	4705	4705	4700	4318
765	20230601	102400	3210411345	4710	4700	4710	4700	2691
766	20230601	102300	3197755575	4705	4705	4710	4700	5645
767	20230601	102200	3171201940	4705	4700	4705	4700	2792
768	20230601	102100	3158074545	4700	4705	4705	4700	2488
769	20230601	102000	3146377675	4705	4700	4705	4695	3817
770	20230601	101900	3128443725	4695	4705	4705	4695	3948
771	20230601	101800	3109896575	4700	4695	4705	4695	2706
772	20230601	101700	3097176385	4695	4700	4705	4695	3067
773	20230601	101600	3082767755	4700	4695	4700	4695	7826
774	20230601	101500	3046013045	4695	4695	4695	4690	3717
775	20230601	101400	3028569790	4690	4695	4695	4690	2435
776	20230601	101300	3017147890	4690	4690	4695	4690	2214
777	20230601	101200	3006761140	4690	4695	4700	4690	4808
778	20230601	101100	2984200595	4700	4700	4700	4690	2635
779	20230601	101000	2971833620	4690	4695	4700	4690	2763
780	20230601	100900	2958861300	4695	4695	4695	4690	2447
781	20230601	100800	2947381280	4695	4690	4695	4685	3434
782	20230601	100700	2931278880	4690	4695	4695	4685	3122
783	20230601	100600	2916637085	4695	4710	4710	4685	17232
784	20230601	100500	2835699845	4705	4705	4705	4700	6091
785	20230601	100400	2807055660	4705	4700	4710	4700	3829
786	20230601	100300	2789051990	4705	4705	4710	4700	2189
787	20230601	100200	2778754410	4700	4705	4710	4700	2638
788	20230601	100100	2766348675	4705	4705	4710	4700	3363
789	20230601	100000	2750523900	4705	4695	4710	4690	11985
790	20230601	095900	2694160425	4695	4690	4695	4685	21039
791	20230601	095800	2595484850	4685	4680	4690	4680	20673
792	20230601	095700	2498632130	4685	4685	4685	4680	4718
793	20230601	095600	2476546440	4685	4685	4685	4680	1687
794	20230601	095500	2468645345	4685	4685	4685	4680	2918
795	20230601	095400	2454979575	4685	4685	4685	4680	3949
796	20230601	095300	2436486000	4685	4690	4690	4680	5449
797	20230601	095200	2410962670	4685	4690	4690	4685	6529
798	20230601	095100	2380365510	4685	4690	4690	4685	3081
799	20230601	095000	2365924090	4690	4685	4690	4685	6992
800	20230601	094900	2333148625	4690	4680	4695	4680	34558
801	20230601	094800	2171209910	4680	4675	4680	4675	1830
802	20230601	094700	2162649220	4680	4675	4680	4675	3032
803	20230601	094600	2148463670	4675	4680	4680	4675	4629
804	20230601	094500	2126819040	4680	4680	4680	4675	4466
805	20230601	094400	2105927055	4680	4675	4680	4675	4903
806	20230601	094300	2083000215	4680	4675	4680	4675	1742
807	20230601	094200	2074849620	4675	4680	4680	4675	14880
808	20230601	094100	2005223515	4685	4685	4685	4680	5404
809	20230601	094000	1979916935	4685	4685	4685	4680	7184
810	20230601	093900	1946268435	4685	4695	4695	4685	5108
811	20230601	093800	1922315270	4695	4690	4695	4685	46952
812	20230601	093700	1702138330	4695	4695	4700	4690	5113
813	20230601	093600	1678137595	4695	4695	4700	4695	5401
814	20230601	093500	1652777805	4700	4700	4700	4695	2809
815	20230601	093400	1639588125	4700	4700	4700	4695	6453
816	20230601	093300	1609287990	4695	4695	4700	4695	10279
817	20230601	093200	1561027130	4695	4695	4695	4690	8161
818	20230601	093100	1522715995	4695	4710	4710	4690	35490
819	20230601	093000	1355821315	4710	4710	4710	4705	2678
820	20230601	092900	1343217920	4710	4705	4710	4705	3608
821	20230601	092800	1326237160	4710	4710	4710	4705	7951
822	20230601	092700	1288822025	4710	4705	4710	4705	4125
823	20230601	092600	1269408635	4705	4690	4705	4690	7713
824	20230601	092500	1233174855	4695	4695	4695	4690	10355
825	20230601	092400	1184603620	4695	4695	4700	4690	4884
826	20230601	092300	1161676935	4700	4705	4705	4695	3958
827	20230601	092200	1143075830	4700	4710	4710	4700	11453
828	20230601	092100	1089198970	4710	4710	4715	4710	6954
829	20230601	092000	1056443575	4710	4720	4720	4710	4636
830	20230601	091900	1034591845	4720	4720	4720	4715	3962
831	20230601	091800	1015901460	4720	4715	4720	4710	3328
832	20230601	091700	1000210915	4715	4710	4720	4710	2695
833	20230601	091600	987508150	4710	4705	4715	4705	2433
834	20230601	091500	976049005	4700	4700	4710	4700	4111
835	20230601	091400	956718520	4695	4690	4700	4685	8318
836	20230601	091300	917701250	4690	4690	4690	4685	3346
837	20230601	091200	902015475	4690	4685	4690	4685	7474
838	20230601	091100	866998655	4685	4690	4690	4680	5394
839	20230601	091000	841724145	4685	4690	4690	4685	4870
840	20230601	090900	818904555	4690	4695	4695	4685	13847
841	20230601	090800	753961720	4695	4705	4705	4695	4246
842	20230601	090700	734016870	4710	4710	4710	4700	10214
843	20230601	090600	685954160	4710	4715	4720	4695	18444
844	20230601	090500	599125420	4715	4705	4715	4705	12198
845	20230601	090400	541704945	4705	4705	4705	4700	3254
846	20230601	090300	526404835	4705	4710	4710	4705	4010
847	20230601	090200	507531820	4710	4705	4720	4700	19989
848	20230601	090100	413384470	4695	4690	4700	4680	29278
849	20230601	090000	276066280	4680	4675	4695	4675	57731